Add files using upload-large-folder tool

daily/us/nasdaq stocks/2/imcr.us.txt

@@ -0,0 +1,1265 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMCR.US,D,20210205,000000,41,51.94,39.02,43.2,3308038,0
+IMCR.US,D,20210208,000000,41.52,58.92,41.51,56.34,699682,0
+IMCR.US,D,20210209,000000,56.35,61.9899,48.5,51.08,459750,0
+IMCR.US,D,20210210,000000,50.62,52.94,49.3001,52.94,175489,0
+IMCR.US,D,20210211,000000,51.87,52.6199,47,48.94,206736,0
+IMCR.US,D,20210212,000000,48.94,48.94,47,47.66,85001,0
+IMCR.US,D,20210216,000000,48.79,48.79,46.96,47.24,38676,0
+IMCR.US,D,20210217,000000,47,49.94,46.53,47.73,109924,0
+IMCR.US,D,20210218,000000,47.105,48.48,46.5,48,67553,0
+IMCR.US,D,20210219,000000,48.35,49.85,47.5,49.22,149079,0
+IMCR.US,D,20210222,000000,50.88,53.7699,50.08,50.78,132934,0
+IMCR.US,D,20210223,000000,51.13,51.13,47.61,47.61,126757,0
+IMCR.US,D,20210224,000000,47.74,49.77,47.74,49.18,55694,0
+IMCR.US,D,20210225,000000,49,49.695,47.0222,49,69528,0
+IMCR.US,D,20210226,000000,49.45,50.089,46.735,48.36,63515,0
+IMCR.US,D,20210301,000000,48.7,51.135,48.3601,49.05,57507,0
+IMCR.US,D,20210302,000000,49,51.49,48.343,51.13,44756,0
+IMCR.US,D,20210303,000000,51.11,51.11,45.115,49.31,63848,0
+IMCR.US,D,20210304,000000,49.15,49.15,40,41.25,112035,0
+IMCR.US,D,20210305,000000,41.34,43.5662,40.21,41,68658,0
+IMCR.US,D,20210308,000000,40.12,41.95,36.235,37.11,80608,0
+IMCR.US,D,20210309,000000,37.45,38.8342,36.0301,37.78,44515,0
+IMCR.US,D,20210310,000000,38.13,39.285,35.615,36.38,150121,0
+IMCR.US,D,20210311,000000,38.2,42.6,37.04,37.73,114702,0
+IMCR.US,D,20210312,000000,37.75,38.545,36.72,37.63,41185,0
+IMCR.US,D,20210315,000000,39.98,39.98,35.98,36.94,54466,0
+IMCR.US,D,20210316,000000,37.88,39.9299,35.36,36.3,41481,0
+IMCR.US,D,20210317,000000,36.53,38.27,35.6,37.2,62086,0
+IMCR.US,D,20210318,000000,38.47,42.75,37.3446,42.27,177684,0
+IMCR.US,D,20210319,000000,41.42,44.32,39.09,43.43,175243,0
+IMCR.US,D,20210322,000000,43.4,49.61,43.1,45.26,149382,0
+IMCR.US,D,20210323,000000,45.26,47.27,45.05,46.2,99989,0
+IMCR.US,D,20210324,000000,48,48,40.05,40.45,110146,0
+IMCR.US,D,20210325,000000,40.44,44.5,39.71,42.87,63936,0
+IMCR.US,D,20210326,000000,42.91,42.99,39.505,40.51,71633,0
+IMCR.US,D,20210329,000000,41.29,41.98,38.26,38.88,74007,0
+IMCR.US,D,20210330,000000,39.4376,43.8,37.5084,43.2,70182,0
+IMCR.US,D,20210331,000000,42.34,43.89,39,42.57,265131,0
+IMCR.US,D,20210401,000000,41.74,43.75,39.81,40.55,57272,0
+IMCR.US,D,20210405,000000,41.68,43.08,40.8934,41.5,16181,0
+IMCR.US,D,20210406,000000,40.94,42.57,37.91,38.72,68115,0
+IMCR.US,D,20210407,000000,38.78,39.385,35.2,36.06,105737,0
+IMCR.US,D,20210408,000000,36.63,37.134,35,36.29,73053,0
+IMCR.US,D,20210409,000000,36.3,37.3139,34.43,35.47,37563,0
+IMCR.US,D,20210412,000000,37.2,37.2,30.9185,32.22,198254,0
+IMCR.US,D,20210413,000000,32.25,34.35,31.7,33,148971,0
+IMCR.US,D,20210414,000000,32.54,40,32,39.5,187730,0
+IMCR.US,D,20210415,000000,38.77,39.86,36.5,39.39,119469,0
+IMCR.US,D,20210416,000000,38.56,40.145,36.27,38.25,163483,0
+IMCR.US,D,20210419,000000,37.83,40.09,36.9233,39.19,75508,0
+IMCR.US,D,20210420,000000,38.92,39.02,36.76,37.3,54434,0
+IMCR.US,D,20210421,000000,37.5,38.25,36.13,36.41,57932,0
+IMCR.US,D,20210422,000000,36.63,37.915,36.0101,37.55,21172,0
+IMCR.US,D,20210423,000000,37.74,39.3599,36.2,37.56,105040,0
+IMCR.US,D,20210426,000000,37.3726,39.8,37.3726,39.65,30602,0
+IMCR.US,D,20210427,000000,40,40.9999,37.97,40.62,107879,0
+IMCR.US,D,20210428,000000,40.02,40.8,38.75,40.43,41092,0
+IMCR.US,D,20210429,000000,40.1,40.43,38.6714,40,65751,0
+IMCR.US,D,20210430,000000,40.01,41.2257,38.63,40.36,38116,0
+IMCR.US,D,20210503,000000,41,41.23,38.65,41.23,70613,0
+IMCR.US,D,20210504,000000,41.22,41.23,38.78,39.75,59716,0
+IMCR.US,D,20210505,000000,40.01,41.03,38.6,39.91,41157,0
+IMCR.US,D,20210506,000000,39.95,40.75,38.556,39.68,59788,0
+IMCR.US,D,20210507,000000,39.75,40.91,39.16,40.31,25320,0
+IMCR.US,D,20210510,000000,39.76,40.17,38.82,40.17,44768,0
+IMCR.US,D,20210511,000000,39.75,41.545,38.25,41.38,38154,0
+IMCR.US,D,20210512,000000,40.67,41.38,38.72,40.9,42231,0
+IMCR.US,D,20210513,000000,40.76,41.4,39.8746,40.75,52513,0
+IMCR.US,D,20210514,000000,41.3871,41.3871,39.85,40.29,28721,0
+IMCR.US,D,20210517,000000,39.32,39.77,36.82,37.5,54750,0
+IMCR.US,D,20210518,000000,37.21,38.59,36,36.4,32837,0
+IMCR.US,D,20210519,000000,36.58,37.4463,33.6,34.58,89475,0
+IMCR.US,D,20210520,000000,35.19,36.85,34.61,36.39,39177,0
+IMCR.US,D,20210521,000000,37.13,38.11,35.755,37.27,44634,0
+IMCR.US,D,20210524,000000,38.02,39.162,36.332,37.55,40451,0
+IMCR.US,D,20210525,000000,38.09,41.8,37.1027,37.72,51546,0
+IMCR.US,D,20210526,000000,38.49,39.33,37.9,38.8,13552,0
+IMCR.US,D,20210527,000000,40,40,38.84,39.56,6866,0
+IMCR.US,D,20210528,000000,40.04,42.01,39.59,41,35952,0
+IMCR.US,D,20210601,000000,41.78,42.25,38.11,39.9,39538,0
+IMCR.US,D,20210602,000000,40,41.3,38.485,40.81,52567,0
+IMCR.US,D,20210603,000000,41.2,42.1,39.9,40.46,50716,0
+IMCR.US,D,20210604,000000,40.97,41.59,38.5,39.05,42063,0
+IMCR.US,D,20210607,000000,39.19,40.5,38.03,40.08,35262,0
+IMCR.US,D,20210608,000000,40.16,40.57,39.12,39.6,20347,0
+IMCR.US,D,20210609,000000,40.06,40.16,38.3,39.1,20275,0
+IMCR.US,D,20210610,000000,38.87,40.47,38.366,39.74,35159,0
+IMCR.US,D,20210611,000000,39.6,40,38.61,39.2,23884,0
+IMCR.US,D,20210614,000000,38.76,40.4046,38.3764,39.7,99301,0
+IMCR.US,D,20210615,000000,39.7,39.9,38.05,38.98,34547,0
+IMCR.US,D,20210616,000000,38.78,39.76,36.6,38.44,45199,0
+IMCR.US,D,20210617,000000,37.9045,39.15,36.69,37.7,54866,0
+IMCR.US,D,20210618,000000,37.88,41.83,37.625,40.97,152963,0
+IMCR.US,D,20210621,000000,40.84,40.84,39.15,39.24,15077,0
+IMCR.US,D,20210622,000000,39.28,39.3,36.59,37.49,42772,0
+IMCR.US,D,20210623,000000,37.5,37.73,36.455,36.5,18873,0
+IMCR.US,D,20210624,000000,37,37.19,35.915,36.68,45834,0
+IMCR.US,D,20210625,000000,36.69,37.75,36.1,37.09,77675,0
+IMCR.US,D,20210628,000000,36.47,37.9,35.71,35.85,47833,0
+IMCR.US,D,20210629,000000,35.02,35.85,34.18,35.28,46416,0
+IMCR.US,D,20210630,000000,35.11,39.25,34.36,39.05,87764,0
+IMCR.US,D,20210701,000000,39.02,40.96,37.32,39.39,67169,0
+IMCR.US,D,20210702,000000,39.39,40.09,38.5001,40,24682,0
+IMCR.US,D,20210706,000000,38.676,39.895,38.635,38.96,20726,0
+IMCR.US,D,20210707,000000,38,39.65,37.399,39.64,76469,0
+IMCR.US,D,20210708,000000,38.92,40.24,37.82,39.37,60556,0
+IMCR.US,D,20210709,000000,39.83,39.83,38.525,39.63,84611,0
+IMCR.US,D,20210712,000000,39.07,39.9899,38.635,39.01,41075,0
+IMCR.US,D,20210713,000000,38.82,38.95,35.76,36.4,42698,0
+IMCR.US,D,20210714,000000,36.3644,37.995,34.43,34.91,64859,0
+IMCR.US,D,20210715,000000,34.5,35.2,33.08,33.3,58181,0
+IMCR.US,D,20210716,000000,33.56,36.92,33.4,35.55,80030,0
+IMCR.US,D,20210719,000000,35.85,36.94,35.21,36.12,37153,0
+IMCR.US,D,20210720,000000,36.47,36.792,34.4,35.67,113385,0
+IMCR.US,D,20210721,000000,35.11,35.99,34.5,35.7,128704,0
+IMCR.US,D,20210722,000000,36.31,36.65,34.5,34.7,32475,0
+IMCR.US,D,20210723,000000,34.9,35,34,34.55,36252,0
+IMCR.US,D,20210726,000000,34.5,35.2612,33.79,34.25,46768,0
+IMCR.US,D,20210727,000000,34.43,34.57,33,33.03,68455,0
+IMCR.US,D,20210728,000000,33.03,34.2224,32.5,32.94,39209,0
+IMCR.US,D,20210729,000000,32.23,35.25,32.23,33.2,82171,0
+IMCR.US,D,20210730,000000,32.54,32.855,31.5,32.72,72878,0
+IMCR.US,D,20210802,000000,32.68,33.7603,32.68,32.71,25046,0
+IMCR.US,D,20210803,000000,32.71,32.885,30.96,31.1,33716,0
+IMCR.US,D,20210804,000000,31.08,31.54,30,30.5,50987,0
+IMCR.US,D,20210805,000000,30.5,32.62,30.5,31.95,50709,0
+IMCR.US,D,20210806,000000,32,32.75,31.75,32,104414,0
+IMCR.US,D,20210809,000000,32.5,33.544,32,32.75,50080,0
+IMCR.US,D,20210810,000000,32.35,33.3,32.03,32.48,65826,0
+IMCR.US,D,20210811,000000,32.29,32.355,30.995,31.34,70900,0
+IMCR.US,D,20210812,000000,31.45,33.46,30.65,30.9,69966,0
+IMCR.US,D,20210813,000000,31,31.45,30.11,30.72,94373,0
+IMCR.US,D,20210816,000000,30.56,31.26,28.98,29.4,287583,0
+IMCR.US,D,20210817,000000,29.07,30.53,29,30.07,100666,0
+IMCR.US,D,20210818,000000,30.11,31.07,29.66,29.9,113031,0
+IMCR.US,D,20210819,000000,29.6,29.96,27.995,28,65288,0
+IMCR.US,D,20210820,000000,28.21,29.24,27.81,27.98,38523,0
+IMCR.US,D,20210823,000000,27.98,29.7,27.77,29.05,144743,0
+IMCR.US,D,20210824,000000,29,31.86,28.99,31.49,176565,0
+IMCR.US,D,20210825,000000,31.47,31.8227,30.46,30.5,264453,0
+IMCR.US,D,20210826,000000,30.66,31.16,29.57,29.81,121968,0
+IMCR.US,D,20210827,000000,30.06,32.8,29.99,31.51,60351,0
+IMCR.US,D,20210830,000000,31.65,33.77,31.3213,33.7,93775,0
+IMCR.US,D,20210831,000000,33.37,35.57,33.37,34.56,72448,0
+IMCR.US,D,20210901,000000,34.94,35.38,34.425,34.75,17471,0
+IMCR.US,D,20210902,000000,34.8,34.98,33.8,34.08,35436,0
+IMCR.US,D,20210903,000000,34.02,34.7,32.81,33.14,45124,0
+IMCR.US,D,20210907,000000,33.46,34.315,32.69,32.69,37928,0
+IMCR.US,D,20210908,000000,32.84,34.56,31.975,32.89,63117,0
+IMCR.US,D,20210909,000000,32.63,33.03,30.9921,31.64,49323,0
+IMCR.US,D,20210910,000000,32.02,33.52,30.81,32.03,34607,0
+IMCR.US,D,20210913,000000,32.16,32.89,31.26,32.5,60077,0
+IMCR.US,D,20210914,000000,32.5,32.64,31.54,32.03,90750,0
+IMCR.US,D,20210915,000000,31.94,32.43,31.325,32.31,80132,0
+IMCR.US,D,20210916,000000,32.02,33.1,30.2,32.6,50221,0
+IMCR.US,D,20210917,000000,32.5,34.46,32.1365,34.28,59195,0
+IMCR.US,D,20210920,000000,33.57,35.67,33.19,35.14,127431,0
+IMCR.US,D,20210921,000000,34.95,36.635,34.95,35.96,57759,0
+IMCR.US,D,20210922,000000,35.93,36.28,35.02,35.97,31713,0
+IMCR.US,D,20210923,000000,36.38,37.48,35.0473,35.81,21545,0
+IMCR.US,D,20210924,000000,35.8,35.8,34.68,34.76,44753,0
+IMCR.US,D,20210927,000000,34.66,35.82,33.97,35.75,58577,0
+IMCR.US,D,20210928,000000,35.66,36.73,34.9,36.27,59106,0
+IMCR.US,D,20210929,000000,36.3,37.44,34.765,37,112811,0
+IMCR.US,D,20210930,000000,36.97,37.29,36.17,37.07,71222,0
+IMCR.US,D,20211001,000000,36.79,39.17,35.52,38.36,70128,0
+IMCR.US,D,20211004,000000,38.55,38.75,37,38.08,62829,0
+IMCR.US,D,20211005,000000,38.17,39.97,37.67,39.35,26832,0
+IMCR.US,D,20211006,000000,39.35,40.14,38.33,39.82,22302,0
+IMCR.US,D,20211007,000000,39.81,40,39.02,39.09,39796,0
+IMCR.US,D,20211008,000000,38.88,38.88,37.645,38.03,33429,0
+IMCR.US,D,20211011,000000,37.92,38.46,36.7122,38,45516,0
+IMCR.US,D,20211012,000000,37.9,38.11,36.9801,37.96,27408,0
+IMCR.US,D,20211013,000000,37.96,40,37.4792,39.99,63067,0
+IMCR.US,D,20211014,000000,40.1,40.1,37.23,38.01,58551,0
+IMCR.US,D,20211015,000000,38.03,38.51,37.03,38,30707,0
+IMCR.US,D,20211018,000000,37.8,38.47,35.96,37.61,110620,0
+IMCR.US,D,20211019,000000,37.8,39.06,37.36,38.02,46286,0
+IMCR.US,D,20211020,000000,38.52,39.85,37.8,39.85,65837,0
+IMCR.US,D,20211021,000000,39.57,39.57,37.25,37.74,39961,0
+IMCR.US,D,20211022,000000,37.52,38.545,37.04,37.81,94108,0
+IMCR.US,D,20211025,000000,37.5,38.885,37.5,38.09,81770,0
+IMCR.US,D,20211026,000000,38,38,37.31,38,27017,0
+IMCR.US,D,20211027,000000,37.7,38,36.94,37.93,16656,0
+IMCR.US,D,20211028,000000,37.38,39,37.34,38,51969,0
+IMCR.US,D,20211029,000000,37.08,39.225,37.08,38.52,165321,0
+IMCR.US,D,20211101,000000,38.77,38.8,37.27,37.98,52544,0
+IMCR.US,D,20211102,000000,37.89,38.98,37.18,38.02,26340,0
+IMCR.US,D,20211103,000000,38,38.72,37.95,38.15,71852,0
+IMCR.US,D,20211104,000000,38,39,37.94,38.71,76335,0
+IMCR.US,D,20211105,000000,38.66,38.66,37.605,38.11,39945,0
+IMCR.US,D,20211108,000000,37.95,40,37.95,40,75661,0
+IMCR.US,D,20211109,000000,39.65,40,38.73,39.17,70584,0
+IMCR.US,D,20211110,000000,38.8,39.21,37.64,38.39,66317,0
+IMCR.US,D,20211111,000000,38.38,40,38.01,39.33,69043,0
+IMCR.US,D,20211112,000000,39.2,40,38.32,39.59,43142,0
+IMCR.US,D,20211115,000000,39.6,39.8,38.29,39.1,49459,0
+IMCR.US,D,20211116,000000,38.89,39.36,37.41,37.9,33845,0
+IMCR.US,D,20211117,000000,38.13,39.38,38.06,39.38,63340,0
+IMCR.US,D,20211118,000000,39.21,39.21,37.7001,38.41,50852,0
+IMCR.US,D,20211119,000000,38.3,38.465,37.85,38.1,40379,0
+IMCR.US,D,20211122,000000,38.1,38.25,37.01,37.64,64205,0
+IMCR.US,D,20211123,000000,38,38.18,36.25,36.62,27640,0
+IMCR.US,D,20211124,000000,36.42,37.3499,35.78,37.13,27113,0
+IMCR.US,D,20211126,000000,36.83,37.99,36.19,36.38,16913,0
+IMCR.US,D,20211129,000000,36.585,37.095,35.61,36.11,31101,0
+IMCR.US,D,20211130,000000,36.1,36.33,34.4,35.99,109034,0
+IMCR.US,D,20211201,000000,35.89,36.05,33,33.08,48572,0
+IMCR.US,D,20211202,000000,32.58,33.31,31.99,32.14,59447,0
+IMCR.US,D,20211203,000000,32.5,32.8,28.08,28.71,110979,0
+IMCR.US,D,20211206,000000,29,30.3,26.03,27.58,197162,0
+IMCR.US,D,20211207,000000,28.06,31.73,28,31.3,142974,0
+IMCR.US,D,20211208,000000,31.16,32.9,30.81,32.8,47440,0
+IMCR.US,D,20211209,000000,32.7,33.055,30.01,30.06,120862,0
+IMCR.US,D,20211210,000000,30.46,32.84,30.32,30.84,86519,0
+IMCR.US,D,20211213,000000,30.82,31.71,29.0101,29.97,114621,0
+IMCR.US,D,20211214,000000,29.37,30.9,28.22,29.74,48272,0
+IMCR.US,D,20211215,000000,30.02,32.7,28.74,32.51,128952,0
+IMCR.US,D,20211216,000000,33.33,33.33,31.07,31.14,50631,0
+IMCR.US,D,20211217,000000,30.61,33.0094,29.99,32.05,38576,0
+IMCR.US,D,20211220,000000,31.77,33.55,31.72,33.25,50262,0
+IMCR.US,D,20211221,000000,33.42,34.61,32.89,34.61,84664,0
+IMCR.US,D,20211222,000000,34.29,34.98,33.97,34.4,27251,0
+IMCR.US,D,20211223,000000,34.67,35.75,34.4,35.44,51682,0
+IMCR.US,D,20211227,000000,35.38,35.38,32.74,34.41,71858,0
+IMCR.US,D,20211228,000000,34.14,34.31,30.92,34.02,104119,0
+IMCR.US,D,20211229,000000,34.01,34.36,33.3873,34.21,50793,0
+IMCR.US,D,20211230,000000,34.3563,35.43,33.9006,34.1,68126,0
+IMCR.US,D,20211231,000000,34.02,34.54,33.4332,34.24,30222,0
+IMCR.US,D,20220103,000000,34.8323,35.41,33.87,34.29,26928,0
+IMCR.US,D,20220104,000000,34.68,34.68,31.97,32.45,72719,0
+IMCR.US,D,20220105,000000,32.57,32.89,31.17,31.72,70211,0
+IMCR.US,D,20220106,000000,31.98,32.92,30.38,30.39,116840,0
+IMCR.US,D,20220107,000000,30.12,30.975,28.035,28.75,214562,0
+IMCR.US,D,20220110,000000,28.6,29.25,28,28.28,279860,0
+IMCR.US,D,20220111,000000,28.1,30,28.1,28.67,81724,0
+IMCR.US,D,20220112,000000,28.71,29.99,27.38,27.5,75840,0
+IMCR.US,D,20220113,000000,27.43,27.5,24.05,24.09,241608,0
+IMCR.US,D,20220114,000000,23.74,23.9,21.85,22.95,259355,0
+IMCR.US,D,20220118,000000,22.35,22.64,20.6,21.09,268657,0
+IMCR.US,D,20220119,000000,21.38,22,20.28,20.29,161579,0
+IMCR.US,D,20220120,000000,20.59,21.0954,18.76,18.94,169174,0
+IMCR.US,D,20220121,000000,18.87,20.37,18.43,19.83,293088,0
+IMCR.US,D,20220124,000000,19.34,21.67,18.81,21.63,576785,0
+IMCR.US,D,20220125,000000,21.03,22.4,21.03,21.93,206740,0
+IMCR.US,D,20220126,000000,23.87,24.69,22.24,23.58,514250,0
+IMCR.US,D,20220127,000000,23.59,24.4,20.69,20.74,437378,0
+IMCR.US,D,20220128,000000,20.8,21.29,20.02,21.25,230088,0
+IMCR.US,D,20220131,000000,21.25,22.655,21.22,22.57,143716,0
+IMCR.US,D,20220201,000000,22.6,25.235,22.22,24.95,106270,0
+IMCR.US,D,20220202,000000,25.03,25.03,22.67,24.18,88794,0
+IMCR.US,D,20220203,000000,23.96,25.24,23.02,24.44,107053,0
+IMCR.US,D,20220204,000000,24.64,25.21,24.18,24.56,139016,0
+IMCR.US,D,20220207,000000,24.61,25.72,24.24,25.09,117504,0
+IMCR.US,D,20220208,000000,26.11,26.11,22.87,23.53,245804,0
+IMCR.US,D,20220209,000000,23.63,25.9,23.5,25.75,121088,0
+IMCR.US,D,20220210,000000,24.81,26.46,24.81,25.365,115401,0
+IMCR.US,D,20220211,000000,25.49,25.61,24.28,24.94,75046,0
+IMCR.US,D,20220214,000000,24.75,25.26,24.04,24.35,61550,0
+IMCR.US,D,20220215,000000,22.76,24.9,22.76,24.66,95379,0
+IMCR.US,D,20220216,000000,24.58,24.58,23,23.85,75673,0
+IMCR.US,D,20220217,000000,23.52,24.01,23,23.36,33753,0
+IMCR.US,D,20220218,000000,23.31,24.56,23.31,23.92,41211,0
+IMCR.US,D,20220222,000000,24,24.78,22.71,22.96,141098,0
+IMCR.US,D,20220223,000000,22.5773,23.42,22.33,22.33,48513,0
+IMCR.US,D,20220224,000000,21.54,22.99,21,22.72,63784,0
+IMCR.US,D,20220225,000000,22.76,23.05,21.29,22.57,52397,0
+IMCR.US,D,20220228,000000,22.19,22.72,21.76,22.1,64043,0
+IMCR.US,D,20220301,000000,21.8,23.99,21.8,23.24,55331,0
+IMCR.US,D,20220302,000000,23.43,23.43,22.01,22.55,60958,0
+IMCR.US,D,20220303,000000,22.75,23.705,22.165,22.51,295326,0
+IMCR.US,D,20220304,000000,22.48,23.29,22.18,22.4,68912,0
+IMCR.US,D,20220307,000000,22.23,23.67,21.85,23.22,271234,0
+IMCR.US,D,20220308,000000,23.25,24.72,22.335,24.25,99456,0
+IMCR.US,D,20220309,000000,24.37,25.99,22.65,25.7,82053,0
+IMCR.US,D,20220310,000000,24.96,26.3,23.413,26,138911,0
+IMCR.US,D,20220311,000000,26,26,25.06,25.77,91545,0
+IMCR.US,D,20220314,000000,25.96,26.595,24.24,24.69,269164,0
+IMCR.US,D,20220315,000000,24.48,25.565,23.985,24.7,213544,0
+IMCR.US,D,20220316,000000,25.17,27.83,24.875,26.91,105165,0
+IMCR.US,D,20220317,000000,26.13,27.33,25.92,26.73,96015,0
+IMCR.US,D,20220318,000000,26.52,28.34,25.58,28.15,125686,0
+IMCR.US,D,20220321,000000,27.65,28.165,26.99,28.04,136809,0
+IMCR.US,D,20220322,000000,27.5,29.73,27.48,29.73,152071,0
+IMCR.US,D,20220323,000000,29.5,29.58,28.51,28.7,464730,0
+IMCR.US,D,20220324,000000,28.66,28.68,27.875,28.39,164984,0
+IMCR.US,D,20220325,000000,28.59,28.91,27.735,28.54,94218,0
+IMCR.US,D,20220328,000000,28.5,29.865,28.26,29.32,204383,0
+IMCR.US,D,20220329,000000,29.2,29.7,28.43,29.13,164149,0
+IMCR.US,D,20220330,000000,28.9,30.49,28.76,29.7,177744,0
+IMCR.US,D,20220331,000000,29.46,30.115,28.91,29.9,176158,0
+IMCR.US,D,20220401,000000,29.87,31.1,29.5103,31.05,161108,0
+IMCR.US,D,20220404,000000,31.05,34.4,30.7,34.35,297377,0
+IMCR.US,D,20220405,000000,34,35.925,33.2,35.12,327200,0
+IMCR.US,D,20220406,000000,34.83,35.38,33.755,35.36,143637,0
+IMCR.US,D,20220407,000000,35,35.9,33.75,35.49,284666,0
+IMCR.US,D,20220408,000000,35.6,35.6,34.27,35.3,264112,0
+IMCR.US,D,20220411,000000,35.07,35.07,33.395,33.88,291016,0
+IMCR.US,D,20220412,000000,33.89,35.3,33.7,35.15,185236,0
+IMCR.US,D,20220413,000000,35.19,36.59,34.4,36.37,138863,0
+IMCR.US,D,20220414,000000,36,36.305,34.83,35.05,555372,0
+IMCR.US,D,20220418,000000,35.2,35.345,34.08,34.57,93339,0
+IMCR.US,D,20220419,000000,34.27,36.2,33.31,36.04,78733,0
+IMCR.US,D,20220420,000000,35.72,35.74,34.6,34.93,157817,0
+IMCR.US,D,20220421,000000,34.94,36.27,34.34,35.56,181541,0
+IMCR.US,D,20220422,000000,35.56,36.15,35.103,36.04,60748,0
+IMCR.US,D,20220425,000000,35.5,35.5,35,35.5,172799,0
+IMCR.US,D,20220426,000000,35.39,35.49,33.7,33.89,75619,0
+IMCR.US,D,20220427,000000,34.6,34.6,32.24,32.43,227546,0
+IMCR.US,D,20220428,000000,32.59,33.73,32.07,33.37,106193,0
+IMCR.US,D,20220429,000000,33.17,34.46,32.37,32.61,332475,0
+IMCR.US,D,20220502,000000,32.84,34.62,32.51,34.4,79947,0
+IMCR.US,D,20220503,000000,34.32,35.05,33.9,34.13,129454,0
+IMCR.US,D,20220504,000000,34.1,34.5,32.5,34.16,106642,0
+IMCR.US,D,20220505,000000,33.69,33.69,32.66,32.86,98304,0
+IMCR.US,D,20220506,000000,32.8,32.92,31.525,32.2,190962,0
+IMCR.US,D,20220509,000000,31.87,31.87,29.12,29.65,424656,0
+IMCR.US,D,20220510,000000,30.4,32.67,28.21,29.01,513709,0
+IMCR.US,D,20220511,000000,29.37,31.4503,25.15,25.46,841974,0
+IMCR.US,D,20220512,000000,25.04,25.92,25.01,25.83,372243,0
+IMCR.US,D,20220513,000000,26.76,30.3,26.62,29.34,235972,0
+IMCR.US,D,20220516,000000,29.51,31.43,29.24,29.8,166448,0
+IMCR.US,D,20220517,000000,30.67,30.67,29.4,30.46,247566,0
+IMCR.US,D,20220518,000000,29.77,31.49,27.81,29.15,193934,0
+IMCR.US,D,20220519,000000,29.17,29.25,27.95,29.05,167483,0
+IMCR.US,D,20220520,000000,29.54,30.38,28.93,30.21,46767,0
+IMCR.US,D,20220523,000000,30.77,31.425,29.555,30.37,69728,0
+IMCR.US,D,20220524,000000,29.66,31.34,29.08,29.53,148122,0
+IMCR.US,D,20220525,000000,29.32,29.65,28.35,28.71,226065,0
+IMCR.US,D,20220526,000000,28.93,29.17,27.09,27.46,111060,0
+IMCR.US,D,20220527,000000,27.66,28.865,26.33,28.65,103552,0
+IMCR.US,D,20220531,000000,28.31,29.52,28.13,28.35,113782,0
+IMCR.US,D,20220601,000000,29.19,29.31,28.06,29.13,159389,0
+IMCR.US,D,20220602,000000,28.87,31.34,28.65,30.81,105130,0
+IMCR.US,D,20220603,000000,31.09,34.21,31.09,32.7,80011,0
+IMCR.US,D,20220606,000000,33.11,34.99,32.29,33.27,336376,0
+IMCR.US,D,20220607,000000,32.97,35,32.725,34.75,177594,0
+IMCR.US,D,20220608,000000,34.31,35.0475,33.85,34.44,130890,0
+IMCR.US,D,20220609,000000,34.04,34.4,31.38,31.39,155881,0
+IMCR.US,D,20220610,000000,30.77,30.77,27.71,29.42,160496,0
+IMCR.US,D,20220613,000000,28.74,29.23,27.02,28.38,177940,0
+IMCR.US,D,20220614,000000,28.46,28.46,26.12,27.26,156540,0
+IMCR.US,D,20220615,000000,27.79,30.37,27.48,30.25,128672,0
+IMCR.US,D,20220616,000000,29.76,30.12,28.79,29.74,128140,0
+IMCR.US,D,20220617,000000,29.72,34.19,29.155,33.13,294619,0
+IMCR.US,D,20220621,000000,33.5,36.2,33.5,35.1,297526,0
+IMCR.US,D,20220622,000000,34.5,36.72,33.4348,36.3,133887,0
+IMCR.US,D,20220623,000000,36.25,37.8025,33.54,37.72,120120,0
+IMCR.US,D,20220624,000000,37.25,38.1495,35.11,35.12,121088,0
+IMCR.US,D,20220627,000000,35.48,36.425,34.37,35.28,209873,0
+IMCR.US,D,20220628,000000,35.53,36.48,35.04,35.61,93658,0
+IMCR.US,D,20220629,000000,35.85,37.37,34.9156,35.9,120222,0
+IMCR.US,D,20220630,000000,35.25,37.31,34.63,37.31,186874,0
+IMCR.US,D,20220701,000000,37.25,37.66,36.21,37.34,115461,0
+IMCR.US,D,20220705,000000,37.49,40.39,36,40.28,292177,0
+IMCR.US,D,20220706,000000,40.28,41.18,39.905,41.17,1251280,0
+IMCR.US,D,20220707,000000,41,43.58,39.584,43.41,264546,0
+IMCR.US,D,20220708,000000,42.97,44.87,42.71,44.65,221090,0
+IMCR.US,D,20220711,000000,44.98,45,40.86,40.93,325413,0
+IMCR.US,D,20220712,000000,41,44.83,38.81,43.89,195509,0
+IMCR.US,D,20220713,000000,43.68,45.09,41.16,43.54,226563,0
+IMCR.US,D,20220714,000000,42.77,43.4,41.6542,42.6,75915,0
+IMCR.US,D,20220715,000000,42.86,45.14,42.3,43.25,328552,0
+IMCR.US,D,20220718,000000,42.67,44.96,41.0001,44.905,242959,0
+IMCR.US,D,20220719,000000,45,46.5,43.8201,46.11,223899,0
+IMCR.US,D,20220720,000000,46.26,47.4999,45.0511,47.07,239642,0
+IMCR.US,D,20220721,000000,47.2,48.25,46.7,47.61,459116,0
+IMCR.US,D,20220722,000000,47.55,49.32,45.63,46.56,135282,0
+IMCR.US,D,20220725,000000,46.65,48.22,45.34,47.21,180498,0
+IMCR.US,D,20220726,000000,46.95,48.72,46.235,47.38,86717,0
+IMCR.US,D,20220727,000000,48,48.25,46.03,46.38,90683,0
+IMCR.US,D,20220728,000000,46.23,46.81,44.52,44.99,67923,0
+IMCR.US,D,20220729,000000,44.45,46.22,43.5689,46.14,116380,0
+IMCR.US,D,20220801,000000,46.08,46.49,44.5,44.73,119484,0
+IMCR.US,D,20220802,000000,45.08,47.209,44.95,46.29,131196,0
+IMCR.US,D,20220803,000000,46.42,48.14,43.73,46.23,248341,0
+IMCR.US,D,20220804,000000,46.79,50.53,46.72,50.05,315328,0
+IMCR.US,D,20220805,000000,49.51,54.94,48.7086,54.4,249960,0
+IMCR.US,D,20220808,000000,55.66,56.8,52.2,54.3,191735,0
+IMCR.US,D,20220809,000000,53,54.21,50.8,51.74,100742,0
+IMCR.US,D,20220810,000000,53.99,56,52.21,53.95,439898,0
+IMCR.US,D,20220811,000000,54.72,55.025,51.3027,52.56,98075,0
+IMCR.US,D,20220812,000000,53.2,55.16,52.57,53.62,141365,0
+IMCR.US,D,20220815,000000,53.66,56.64,53.28,54.76,311082,0
+IMCR.US,D,20220816,000000,54.26,54.69,52.55,53.69,106328,0
+IMCR.US,D,20220817,000000,53.3,54.5,52.3,53.25,193691,0
+IMCR.US,D,20220818,000000,53.1,53.37,49.51,52.01,448298,0
+IMCR.US,D,20220819,000000,52.25,52.28,51.155,52.01,314537,0
+IMCR.US,D,20220822,000000,51.75,52.685,50.81,51.3,241984,0
+IMCR.US,D,20220823,000000,51.25,54.3,49.76,53.97,221693,0
+IMCR.US,D,20220824,000000,54,56.9,53.48,55.83,234431,0
+IMCR.US,D,20220825,000000,55.71,56.2,54.6,54.75,136756,0
+IMCR.US,D,20220826,000000,55.28,55.395,53.37,53.51,133343,0
+IMCR.US,D,20220829,000000,52.84,54.31,51.39,53.1,290130,0
+IMCR.US,D,20220830,000000,53.02,53.1,50.35,50.39,326669,0
+IMCR.US,D,20220831,000000,50.38,54.11,50.05,52.81,354609,0
+IMCR.US,D,20220901,000000,52.9,53.818,51.09,51.9,356314,0
+IMCR.US,D,20220902,000000,51.94,52.34,50.73,52,454617,0
+IMCR.US,D,20220906,000000,51.56,51.855,46.03,49.02,577687,0
+IMCR.US,D,20220907,000000,49.01,50.29,48.615,49.98,525359,0
+IMCR.US,D,20220908,000000,50.98,57.44,50.245,57.44,580824,0
+IMCR.US,D,20220909,000000,57.5,61.32,43.27,44.75,2153601,0
+IMCR.US,D,20220912,000000,44.59,44.59,42,42.35,786917,0
+IMCR.US,D,20220913,000000,41.995,41.995,38.9,40.38,445129,0
+IMCR.US,D,20220914,000000,41.59,44.68,40.77,43.85,439539,0
+IMCR.US,D,20220915,000000,43.4,46.895,42.515,45.07,418165,0
+IMCR.US,D,20220916,000000,44.4,44.4599,42.75,44.02,209124,0
+IMCR.US,D,20220919,000000,43.44,43.97,41.82,43.32,195415,0
+IMCR.US,D,20220920,000000,42.41,45.08,42.41,44.62,213971,0
+IMCR.US,D,20220921,000000,45.17,45.67,43.07,43.68,149803,0
+IMCR.US,D,20220922,000000,43.4,44.29,42.435,43.7,101983,0
+IMCR.US,D,20220923,000000,43.49,43.63,41.25,43.5,165803,0
+IMCR.US,D,20220926,000000,43.35,45.015,43.045,44,289436,0
+IMCR.US,D,20220927,000000,44.22,44.5,43.34,44.02,127953,0
+IMCR.US,D,20220928,000000,44.5,45.2,43.71,45,147237,0
+IMCR.US,D,20220929,000000,44.23,45.98,43,45.84,206620,0
+IMCR.US,D,20220930,000000,45.76,48.65,45.24,46.94,202951,0
+IMCR.US,D,20221003,000000,46.86,46.86,44.92,46.24,154993,0
+IMCR.US,D,20221004,000000,45.99,47.42,45.52,46.24,151595,0
+IMCR.US,D,20221005,000000,45.83,46.79,45.07,46.19,91634,0
+IMCR.US,D,20221006,000000,46.26,48.25,46.24,47.65,145070,0
+IMCR.US,D,20221007,000000,47.37,47.86,46.4,47.08,186788,0
+IMCR.US,D,20221010,000000,46.73,47.095,45.09,45.51,312977,0
+IMCR.US,D,20221011,000000,45.99,46.68,45.4,46.37,146550,0
+IMCR.US,D,20221012,000000,46.2,47.515,45.75,47.17,88080,0
+IMCR.US,D,20221013,000000,46.88,48.35,45.745,48.25,612501,0
+IMCR.US,D,20221014,000000,48.21,48.89,47.72,48.38,107171,0
+IMCR.US,D,20221017,000000,49,49,45.76,46.95,101768,0
+IMCR.US,D,20221018,000000,47.14,48.95,46.29,48.71,122599,0
+IMCR.US,D,20221019,000000,48.7,48.7,46.89,48.28,744536,0
+IMCR.US,D,20221020,000000,48.25,49.24,48,48.75,108064,0
+IMCR.US,D,20221021,000000,48.67,50.8832,48.65,50.65,542482,0
+IMCR.US,D,20221024,000000,50.49,52.975,49.46,52.75,213261,0
+IMCR.US,D,20221025,000000,52.53,58.94,51.97,58.12,894341,0
+IMCR.US,D,20221026,000000,57.75,62.82,55.08,55.44,1050866,0
+IMCR.US,D,20221027,000000,55.25,57.04,53.32,56.19,306634,0
+IMCR.US,D,20221028,000000,56.87,58.6556,55.6,56.47,305399,0
+IMCR.US,D,20221031,000000,56.47,58.61,55.15,57.14,308209,0
+IMCR.US,D,20221101,000000,57,59.8,56.575,56.87,459266,0
+IMCR.US,D,20221102,000000,57.01,58.37,55.02,56.39,335500,0
+IMCR.US,D,20221103,000000,56.38,57.4,53.6301,57.37,137068,0
+IMCR.US,D,20221104,000000,57.37,59.94,55.4,56.97,442788,0
+IMCR.US,D,20221107,000000,56.9,57.62,55.52,55.67,283567,0
+IMCR.US,D,20221108,000000,55.67,57.08,54.29,55.86,226396,0
+IMCR.US,D,20221109,000000,55.01,57.1225,54.43,56.85,466955,0
+IMCR.US,D,20221110,000000,57.75,57.96,56.1901,57.5,366910,0
+IMCR.US,D,20221111,000000,57.49,62.07,57.11,61.36,863699,0
+IMCR.US,D,20221114,000000,61.49,64.5799,59.51,63.5,939414,0
+IMCR.US,D,20221115,000000,63.5,66.83,62.3901,65.08,680229,0
+IMCR.US,D,20221116,000000,64.36,65.1,62.26,63.07,447051,0
+IMCR.US,D,20221117,000000,62.35,66.26,62.3,64.28,695991,0
+IMCR.US,D,20221118,000000,64.69,64.75,63.505,64.21,224183,0
+IMCR.US,D,20221121,000000,64.5,69.055,61.59,61.72,670189,0
+IMCR.US,D,20221122,000000,61.16,61.49,57.86,60.76,528753,0
+IMCR.US,D,20221123,000000,61.53,64.065,60.77,63.27,281937,0
+IMCR.US,D,20221125,000000,62.38,63.64,60.44,61.54,109712,0
+IMCR.US,D,20221128,000000,61.04,62.63,58.32,58.95,198027,0
+IMCR.US,D,20221129,000000,59.83,61.2,59,60.47,324151,0
+IMCR.US,D,20221130,000000,60.75,63.98,59.15,62.81,566836,0
+IMCR.US,D,20221201,000000,62.5,62.99,57.31,59.98,562571,0
+IMCR.US,D,20221202,000000,59.61,61.6099,59.06,60.58,419879,0
+IMCR.US,D,20221205,000000,60.78,61.2522,57.6,58.07,236851,0
+IMCR.US,D,20221206,000000,58.97,60.37,57.97,59.32,359708,0
+IMCR.US,D,20221207,000000,58.94,63.89,58.94,63.74,318983,0
+IMCR.US,D,20221208,000000,63.25,64.88,59.95,61.11,523703,0
+IMCR.US,D,20221209,000000,61.91,62.3,61.08,61.08,281763,0
+IMCR.US,D,20221212,000000,61.18,61.3,58.69,58.79,265899,0
+IMCR.US,D,20221213,000000,59.17,60.47,58.37,58.59,581384,0
+IMCR.US,D,20221214,000000,58.53,59.4096,57.7,58.96,417095,0
+IMCR.US,D,20221215,000000,58.27,60.89,58.15,59.42,434123,0
+IMCR.US,D,20221216,000000,62.12,62.12,58.25,58.31,1175005,0
+IMCR.US,D,20221219,000000,57.69,58.65,55.5,58.01,414637,0
+IMCR.US,D,20221220,000000,56.42,58.76,56.42,57.55,251825,0
+IMCR.US,D,20221221,000000,57.43,57.74,56.52,57.22,257683,0
+IMCR.US,D,20221222,000000,56.8,57.6082,55.64,57.25,274211,0
+IMCR.US,D,20221223,000000,57.5,58.45,57.44,57.8,355228,0
+IMCR.US,D,20221227,000000,57.56,57.77,56.19,56.19,141048,0
+IMCR.US,D,20221228,000000,56.36,56.725,54.69,56.31,117222,0
+IMCR.US,D,20221229,000000,56.83,59.21,56.02,57.69,284705,0
+IMCR.US,D,20221230,000000,57.41,57.61,56,57.07,198094,0
+IMCR.US,D,20230103,000000,57,58.93,54.95,55.42,337164,0
+IMCR.US,D,20230104,000000,55.41,56.27,53.73,54.4,349625,0
+IMCR.US,D,20230105,000000,53.91,54.96,52.75,53.06,214413,0
+IMCR.US,D,20230106,000000,53.37,54.71,50.9724,54.56,163245,0
+IMCR.US,D,20230109,000000,56.28,56.47,51.35,51.43,302551,0
+IMCR.US,D,20230110,000000,51.21,55,50.69,54.54,234520,0
+IMCR.US,D,20230111,000000,54.6,57.2047,52.3,56.91,763546,0
+IMCR.US,D,20230112,000000,57.38,61.25,56.2016,60.81,925782,0
+IMCR.US,D,20230113,000000,61.17,64.5,61.17,63.54,309612,0
+IMCR.US,D,20230117,000000,63.54,65,61.77,61.77,269311,0
+IMCR.US,D,20230118,000000,62.42,63.205,59.03,60.08,207034,0
+IMCR.US,D,20230119,000000,60.04,62.4385,59.03,59.13,229207,0
+IMCR.US,D,20230120,000000,59.13,59.89,58.17,58.82,113137,0
+IMCR.US,D,20230123,000000,59,61,58.36,58.78,180280,0
+IMCR.US,D,20230124,000000,57.86,60.54,56.22,59.94,162813,0
+IMCR.US,D,20230125,000000,59.94,60.45,58.55,59.62,343063,0
+IMCR.US,D,20230126,000000,60.36,61.79,59.6,60.67,136033,0
+IMCR.US,D,20230127,000000,60.81,61.2373,59.23,60.69,92615,0
+IMCR.US,D,20230130,000000,60.04,60.87,57.2,58.32,626095,0
+IMCR.US,D,20230131,000000,58.3,61.27,57.83,61.27,167039,0
+IMCR.US,D,20230201,000000,61.46,63.21,60,62.41,231025,0
+IMCR.US,D,20230202,000000,63,64.57,61.825,63.52,227316,0
+IMCR.US,D,20230203,000000,63.13,64.61,63.0108,64.29,143526,0
+IMCR.US,D,20230206,000000,64.27,64.63,61.4,63.3,201205,0
+IMCR.US,D,20230207,000000,64.28,64.28,61.31,62.27,132921,0
+IMCR.US,D,20230208,000000,62.42,63.5,60.13,61.26,161144,0
+IMCR.US,D,20230209,000000,61.88,62.26,60.59,61.62,94940,0
+IMCR.US,D,20230210,000000,61.56,62.64,61.01,61.73,129756,0
+IMCR.US,D,20230213,000000,62.95,66.78,62.1,65.71,902299,0
+IMCR.US,D,20230214,000000,65.71,67.288,58.8215,63.31,774043,0
+IMCR.US,D,20230215,000000,62.75,64.8,61.25,64.53,174454,0
+IMCR.US,D,20230216,000000,63.47,63.76,61.15,61.19,319393,0
+IMCR.US,D,20230217,000000,60.83,62.99,59,62.66,199990,0
+IMCR.US,D,20230221,000000,62.13,62.1307,56.85,58.6,205533,0
+IMCR.US,D,20230222,000000,57.71,59.358,55.92,57.61,268166,0
+IMCR.US,D,20230223,000000,58.14,58.96,55.61,57.54,225617,0
+IMCR.US,D,20230224,000000,56.27,57.64,54.75,55.01,341724,0
+IMCR.US,D,20230227,000000,55.65,56.135,54.2,54.21,122004,0
+IMCR.US,D,20230228,000000,54.89,56.86,53.87,54.85,175317,0
+IMCR.US,D,20230301,000000,52.56,55.15,51.3031,54.05,289535,0
+IMCR.US,D,20230302,000000,53.42,54.92,51.94,52.15,158033,0
+IMCR.US,D,20230303,000000,52.78,54.165,52.02,53.39,137712,0
+IMCR.US,D,20230306,000000,53.98,53.98,51.66,52.08,236862,0
+IMCR.US,D,20230307,000000,51.7,52.67,51.26,52.295,208591,0
+IMCR.US,D,20230308,000000,52.83,54.74,52.595,53.21,149484,0
+IMCR.US,D,20230309,000000,53.2,54.02,52.3,52.99,279091,0
+IMCR.US,D,20230310,000000,52.99,53.775,49.46,51.39,490370,0
+IMCR.US,D,20230313,000000,51.41,53.2,50.23,52.32,264722,0
+IMCR.US,D,20230314,000000,52.82,53.19,51.42,52.8,454194,0
+IMCR.US,D,20230315,000000,51.98,52.85,51.38,52.66,161580,0
+IMCR.US,D,20230316,000000,52.39,54.16,51.98,53.51,189595,0
+IMCR.US,D,20230317,000000,53.09,53.09,50,51.04,282518,0
+IMCR.US,D,20230320,000000,51,51.51,49.871,51.03,124169,0
+IMCR.US,D,20230321,000000,51.6,51.96,50.7,50.82,72985,0
+IMCR.US,D,20230322,000000,50.15,50.57,49,49.18,200115,0
+IMCR.US,D,20230323,000000,49.58,50.6,46.32,47.36,164478,0
+IMCR.US,D,20230324,000000,48.12,48.12,44.795,46.71,396900,0
+IMCR.US,D,20230327,000000,46.93,48.4,45.9201,47.04,193033,0
+IMCR.US,D,20230328,000000,46.71,47.53,45.91,46.12,190368,0
+IMCR.US,D,20230329,000000,46.4,48.635,46.34,47.86,247504,0
+IMCR.US,D,20230330,000000,49.37,50.62,46.73,47.52,299302,0
+IMCR.US,D,20230331,000000,48.87,50.9,48.74,49.44,450321,0
+IMCR.US,D,20230403,000000,48.38,50.63,48.32,49.4,263835,0
+IMCR.US,D,20230404,000000,49.61,50.61,48.445,49.4,217671,0
+IMCR.US,D,20230405,000000,49.28,50.12,46.94,48.54,339988,0
+IMCR.US,D,20230406,000000,48.46,50.99,48.46,50.57,98455,0
+IMCR.US,D,20230410,000000,50.69,51.29,49.51,51.16,91715,0
+IMCR.US,D,20230411,000000,51.56,52.24,50.11,50.51,225521,0
+IMCR.US,D,20230412,000000,50.69,51.34,50.07,50.19,130392,0
+IMCR.US,D,20230413,000000,50.51,53.19,50.5,53.02,269627,0
+IMCR.US,D,20230414,000000,53.02,55.045,53.02,54.81,380128,0
+IMCR.US,D,20230417,000000,55,57.32,54.45,57.13,549926,0
+IMCR.US,D,20230418,000000,58.28,58.95,57.2,58.87,225190,0
+IMCR.US,D,20230419,000000,58.61,60.05,58.425,59.8,374176,0
+IMCR.US,D,20230420,000000,59.42,59.98,58.825,59.56,192224,0
+IMCR.US,D,20230421,000000,59.99,62,58.732,61.59,577730,0
+IMCR.US,D,20230424,000000,61.93,62,58.075,58.87,347959,0
+IMCR.US,D,20230425,000000,59.07,61.57,58.7,60.72,169202,0
+IMCR.US,D,20230426,000000,60.73,60.73,58.44,59.58,346473,0
+IMCR.US,D,20230427,000000,59.72,60.44,58.585,58.79,185214,0
+IMCR.US,D,20230428,000000,58.61,59.1,57.911,58.05,131928,0
+IMCR.US,D,20230501,000000,57.83,60.28,57.83,58.34,296341,0
+IMCR.US,D,20230502,000000,57.69,58.24,56.195,57.58,385846,0
+IMCR.US,D,20230503,000000,57.05,59.48,56.65,59.01,258585,0
+IMCR.US,D,20230504,000000,58.21,59.47,58.17,58.61,186822,0
+IMCR.US,D,20230505,000000,59.2,60.065,59,59.83,157916,0
+IMCR.US,D,20230508,000000,60,60.1,58.51,59.87,211258,0
+IMCR.US,D,20230509,000000,59.75,60.503,58.9325,59.75,221688,0
+IMCR.US,D,20230510,000000,59.52,60.5599,58.76,59.86,210571,0
+IMCR.US,D,20230511,000000,60.22,60.22,58.3,58.86,344753,0
+IMCR.US,D,20230512,000000,59.23,61.7799,59,61.47,745654,0
+IMCR.US,D,20230515,000000,61.2,63.075,61.2,61.64,439851,0
+IMCR.US,D,20230516,000000,60.02,60.18,57.6,58.69,253966,0
+IMCR.US,D,20230517,000000,59.14,59.14,55.71,56.25,232079,0
+IMCR.US,D,20230518,000000,56.01,56.285,54.93,55.47,289179,0
+IMCR.US,D,20230519,000000,55.93,56.75,54.26,56.65,276627,0
+IMCR.US,D,20230522,000000,56.8,58,56.02,57.01,240160,0
+IMCR.US,D,20230523,000000,56.47,57.79,56.11,57.41,197526,0
+IMCR.US,D,20230524,000000,57.17,58.46,56.19,58.1,239438,0
+IMCR.US,D,20230525,000000,57.86,58.09,56.2,56.67,284768,0
+IMCR.US,D,20230526,000000,56.59,57.23,55.79,57.2,125803,0
+IMCR.US,D,20230530,000000,57,57,52.49,54.24,275016,0
+IMCR.US,D,20230531,000000,54.3,55.54,53.16,55.18,180559,0
+IMCR.US,D,20230601,000000,54.94,55.92,53.725,55.05,125030,0
+IMCR.US,D,20230602,000000,55.3,56.4035,54.345,56.35,164913,0
+IMCR.US,D,20230605,000000,56.3,57.12,55.02,56.23,180244,0
+IMCR.US,D,20230606,000000,55.85,55.94,54.76,55.03,220433,0
+IMCR.US,D,20230607,000000,55.03,55.895,53.36,55.35,265952,0
+IMCR.US,D,20230608,000000,55.12,58.03,54,57.9,309632,0
+IMCR.US,D,20230609,000000,58.24,58.5,56.44,56.99,308340,0
+IMCR.US,D,20230612,000000,57.18,58.5,56.61,58,227758,0
+IMCR.US,D,20230613,000000,57.5,59.29,57.07,57.4,312221,0
+IMCR.US,D,20230614,000000,57.33,58.205,56.89,57.76,115950,0
+IMCR.US,D,20230615,000000,57.75,58.5,56.46,57.94,152549,0
+IMCR.US,D,20230616,000000,58.28,60.59,57.5101,60.42,456105,0
+IMCR.US,D,20230620,000000,60,61.26,60,60.56,200696,0
+IMCR.US,D,20230621,000000,60.48,61.03,58.63,60.38,150361,0
+IMCR.US,D,20230622,000000,59.83,61.14,59.23,59.39,134789,0
+IMCR.US,D,20230623,000000,58.54,59.83,56.16,59.58,79454,0
+IMCR.US,D,20230626,000000,59.3,61.18,55.66,56.3,221847,0
+IMCR.US,D,20230627,000000,56.87,57.23,55.19,56.34,124205,0
+IMCR.US,D,20230628,000000,55,56.88,54.41,56.16,152728,0
+IMCR.US,D,20230629,000000,56.02,57.96,54.945,57.52,157863,0
+IMCR.US,D,20230630,000000,57.99,60.68,57.335,59.96,240414,0
+IMCR.US,D,20230703,000000,59.45,59.45,57.375,58.56,80777,0
+IMCR.US,D,20230705,000000,58.75,61.24,58.105,60.45,245273,0
+IMCR.US,D,20230706,000000,60.06,63.05,59.31,62.98,231842,0
+IMCR.US,D,20230707,000000,63.19,64.27,62.19,62.26,275470,0
+IMCR.US,D,20230710,000000,62.51,65,61.65,64.74,128977,0
+IMCR.US,D,20230711,000000,65,65,62.87,64.99,125291,0
+IMCR.US,D,20230712,000000,65,65.29,64,64.1,270259,0
+IMCR.US,D,20230713,000000,64.47,64.47,62.2852,62.55,123100,0
+IMCR.US,D,20230714,000000,62.55,63.8999,62.03,63.4,97046,0
+IMCR.US,D,20230717,000000,62.35,64.19,62.02,63.5,272104,0
+IMCR.US,D,20230718,000000,64,66.36,63.56,63.87,330556,0
+IMCR.US,D,20230719,000000,63.93,65.01,62.77,63.67,135482,0
+IMCR.US,D,20230720,000000,63.18,64.12,62.32,63.01,146084,0
+IMCR.US,D,20230721,000000,63.14,65.13,62.54,64.89,107108,0
+IMCR.US,D,20230724,000000,65.63,66.83,62.8001,64.49,167495,0
+IMCR.US,D,20230725,000000,64.14,66.63,63.99,65.7,104270,0
+IMCR.US,D,20230726,000000,65.48,66.24,64.97,65.04,76052,0
+IMCR.US,D,20230727,000000,65.01,65.2308,63,64.15,100167,0
+IMCR.US,D,20230728,000000,64.34,67.04,63.73,65.78,202703,0
+IMCR.US,D,20230731,000000,65.89,66.6,64.93,65.98,77728,0
+IMCR.US,D,20230801,000000,65.12,67.1,64.51,66.6,159794,0
+IMCR.US,D,20230802,000000,66.16,67.4273,65.18,65.67,197059,0
+IMCR.US,D,20230803,000000,64.875,65.275,63.405,64.2,139127,0
+IMCR.US,D,20230804,000000,64,64.9099,62.02,63.14,109746,0
+IMCR.US,D,20230807,000000,62.7,63.3,62.07,62.34,183769,0
+IMCR.US,D,20230808,000000,62.3,64.295,60.65,62.9,116279,0
+IMCR.US,D,20230809,000000,63.34,64.59,62.84,64.01,208001,0
+IMCR.US,D,20230810,000000,64.77,65.57,59.67,61.66,674043,0
+IMCR.US,D,20230811,000000,62.21,62.7983,59.01,61.89,357019,0
+IMCR.US,D,20230814,000000,61.95,61.95,59.575,60.7,308140,0
+IMCR.US,D,20230815,000000,59,60.91,58.5,60.25,263361,0
+IMCR.US,D,20230816,000000,61.12,61.33,59.34,59.69,213321,0
+IMCR.US,D,20230817,000000,59.19,60.23,58.13,58.29,194210,0
+IMCR.US,D,20230818,000000,57.67,59.57,57.03,58.97,225106,0
+IMCR.US,D,20230821,000000,58.87,60.75,57,59.86,180887,0
+IMCR.US,D,20230822,000000,59.53,60.51,59.12,59.66,248589,0
+IMCR.US,D,20230823,000000,59.8,60.69,59.3,59.57,202779,0
+IMCR.US,D,20230824,000000,58.95,59.57,57.71,57.94,149333,0
+IMCR.US,D,20230825,000000,58.1,58.47,57.02,57.54,305612,0
+IMCR.US,D,20230828,000000,57.41,58.65,56.17,56.39,164954,0
+IMCR.US,D,20230829,000000,55.68,56.44,55.32,55.67,175366,0
+IMCR.US,D,20230830,000000,55.58,56.58,55.13,55.9,128774,0
+IMCR.US,D,20230831,000000,55.21,56.8425,55.21,56.27,134700,0
+IMCR.US,D,20230901,000000,56.3,57.46,55.84,57.27,135836,0
+IMCR.US,D,20230905,000000,56.95,57.915,56.25,57.35,129308,0
+IMCR.US,D,20230906,000000,57.5,58,56.72,56.89,141226,0
+IMCR.US,D,20230907,000000,57.09,57.09,55.37,56.86,308763,0
+IMCR.US,D,20230908,000000,57.22,57.27,55.26,55.86,356671,0
+IMCR.US,D,20230911,000000,56.31,56.9,55.4865,55.69,71330,0
+IMCR.US,D,20230912,000000,56.09,56.22,53.87,54.02,181249,0
+IMCR.US,D,20230913,000000,54.72,55.065,53.16,53.17,248105,0
+IMCR.US,D,20230914,000000,52.56,54.1348,52.32,53.8,449010,0
+IMCR.US,D,20230915,000000,53.8,54.545,52.21,52.79,179577,0
+IMCR.US,D,20230918,000000,52,52.72,51.32,51.79,464618,0
+IMCR.US,D,20230919,000000,51.11,52.3,50.37,51.31,200943,0
+IMCR.US,D,20230920,000000,51.75,52.65,49.4,49.5,269646,0
+IMCR.US,D,20230921,000000,49.95,51.69,49.36,51.3,514726,0
+IMCR.US,D,20230922,000000,51.62,52.35,50.52,52.04,283965,0
+IMCR.US,D,20230925,000000,51.83,52.27,49.54,51.14,417916,0
+IMCR.US,D,20230926,000000,51.32,53.1,50.17,50.8,439187,0
+IMCR.US,D,20230927,000000,50.97,51.51,49.74,50.67,296370,0
+IMCR.US,D,20230928,000000,50.76,51.345,49.61,51.12,257621,0
+IMCR.US,D,20230929,000000,51.41,52.36,50.71,51.9,243736,0
+IMCR.US,D,20231002,000000,51.61,51.61,47.61,48.02,265326,0
+IMCR.US,D,20231003,000000,48.02,49.065,47.61,48.25,167875,0
+IMCR.US,D,20231004,000000,47.75,48.93,44.805,45.75,296775,0
+IMCR.US,D,20231005,000000,45.7,47.6,44.72,46.91,292508,0
+IMCR.US,D,20231006,000000,46.48,47.72,45.99,47.28,104650,0
+IMCR.US,D,20231009,000000,47.42,48.06,46.73,47.72,87450,0
+IMCR.US,D,20231010,000000,47.47,48.975,47.04,48.91,135511,0
+IMCR.US,D,20231011,000000,49.1,49.78,48.46,48.48,228618,0
+IMCR.US,D,20231012,000000,48.54,48.755,47.09,48.3,119949,0
+IMCR.US,D,20231013,000000,48.42,50.37,47.805,50.19,254743,0
+IMCR.US,D,20231016,000000,50.17,50.74,49.09,50.54,241835,0
+IMCR.US,D,20231017,000000,50.51,51.91,50.17,50.3,181148,0
+IMCR.US,D,20231018,000000,50.13,50.6199,47.92,50.44,272515,0
+IMCR.US,D,20231019,000000,50.55,51.47,48.39,48.74,340534,0
+IMCR.US,D,20231020,000000,48.41,49.22,47.0452,47.27,202151,0
+IMCR.US,D,20231023,000000,47.47,48.965,46.23,46.26,215886,0
+IMCR.US,D,20231024,000000,45.95,46.66,44.387,45.54,356928,0
+IMCR.US,D,20231025,000000,45.41,47.135,45,46.14,193847,0
+IMCR.US,D,20231026,000000,46.6,47.235,45.2,45.91,141377,0
+IMCR.US,D,20231027,000000,45.89,45.89,42.43,42.85,470128,0
+IMCR.US,D,20231030,000000,43.64,44.025,42.21,43.78,262072,0
+IMCR.US,D,20231031,000000,44.79,45.135,42.49,44.4,399142,0
+IMCR.US,D,20231101,000000,44.11,45.63,43.36,45.37,295662,0
+IMCR.US,D,20231102,000000,47.27,47.27,45.83,46.53,163682,0
+IMCR.US,D,20231103,000000,47.33,50.21,47.33,49.15,413935,0
+IMCR.US,D,20231106,000000,49.15,49.32,47.85,47.97,349950,0
+IMCR.US,D,20231107,000000,48.25,50.935,47.51,50.71,286048,0
+IMCR.US,D,20231108,000000,51,52.52,50.12,51.95,438475,0
+IMCR.US,D,20231109,000000,52,52,47.59,48.87,559449,0
+IMCR.US,D,20231110,000000,49.01,50.32,47.6897,50.19,173221,0
+IMCR.US,D,20231113,000000,50.75,50.77,48.75,50.04,425283,0
+IMCR.US,D,20231114,000000,51.2,52,47.6,49,268982,0
+IMCR.US,D,20231115,000000,48.61,50.12,47.87,47.94,223859,0
+IMCR.US,D,20231116,000000,47.66,47.66,44.54,46.89,448852,0
+IMCR.US,D,20231117,000000,47.58,47.87,45.88,46.94,190847,0
+IMCR.US,D,20231120,000000,46.9,47.66,45.03,45.5,600692,0
+IMCR.US,D,20231121,000000,45.4,46.05,44.11,45.15,300710,0
+IMCR.US,D,20231122,000000,45.32,46.51,44.25,45.67,366960,0
+IMCR.US,D,20231124,000000,45.02,47.2,45.02,45.93,181602,0
+IMCR.US,D,20231127,000000,45.89,48.46,45.63,47.99,395711,0
+IMCR.US,D,20231128,000000,47.69,49.17,47.59,47.96,560709,0
+IMCR.US,D,20231129,000000,48.26,49.84,48.26,49.36,185163,0
+IMCR.US,D,20231130,000000,49.43,53,49.43,52.73,654198,0
+IMCR.US,D,20231201,000000,52.63,53.22,51.82,52.64,367414,0
+IMCR.US,D,20231204,000000,52.18,53.18,51.53,51.97,429849,0
+IMCR.US,D,20231205,000000,51.46,52.99,51.35,52.58,321762,0
+IMCR.US,D,20231206,000000,52.58,53.95,52.2,53.13,283050,0
+IMCR.US,D,20231207,000000,52.98,55.655,52.98,55.53,367961,0
+IMCR.US,D,20231208,000000,55.84,58.48,54.82,57.99,547172,0
+IMCR.US,D,20231211,000000,58.1,58.825,57.48,58.5,330717,0
+IMCR.US,D,20231212,000000,58,62.08,57.8,61.87,480540,0
+IMCR.US,D,20231213,000000,62.16,65.16,62.055,64.91,602834,0
+IMCR.US,D,20231214,000000,65.11,65.11,62.41,63.91,504454,0
+IMCR.US,D,20231215,000000,64,65.26,62.81,64.17,437980,0
+IMCR.US,D,20231218,000000,65.37,65.37,61.1,62.49,389994,0
+IMCR.US,D,20231219,000000,61.96,62.81,61.03,61.65,622757,0
+IMCR.US,D,20231220,000000,60.79,61.38,58.181,58.29,390275,0
+IMCR.US,D,20231221,000000,58.89,61.49,58.69,61.09,270655,0
+IMCR.US,D,20231222,000000,61.93,65.64,60.81,65.57,280239,0
+IMCR.US,D,20231226,000000,66.4,68.56,66.2418,68.04,263790,0
+IMCR.US,D,20231227,000000,68.14,70,67.79,69.5,442285,0
+IMCR.US,D,20231228,000000,69.85,70.98,68.55,68.58,195302,0
+IMCR.US,D,20231229,000000,68.62,69.345,67.7,68.32,189620,0
+IMCR.US,D,20240102,000000,67.51,71.775,66.8,71.64,349019,0
+IMCR.US,D,20240103,000000,70.66,72.99,69.29,70.78,394768,0
+IMCR.US,D,20240104,000000,70.77,71.965,68.64,69.67,275518,0
+IMCR.US,D,20240105,000000,68.47,69.25,61.29,66.55,711638,0
+IMCR.US,D,20240108,000000,67.57,69.69,64.395,69.55,861805,0
+IMCR.US,D,20240109,000000,68.85,73.86,67.24,73.69,379823,0
+IMCR.US,D,20240110,000000,74,74.75,71.42,72.71,274666,0
+IMCR.US,D,20240111,000000,72.75,74.24,71.55,73.79,475774,0
+IMCR.US,D,20240112,000000,73.02,74.77,71.26,71.56,479199,0
+IMCR.US,D,20240116,000000,70.98,72.65,70.37,72.24,399708,0
+IMCR.US,D,20240117,000000,71.81,72.92,70.21,72.54,526433,0
+IMCR.US,D,20240118,000000,72.64,72.64,68.69,69.47,346910,0
+IMCR.US,D,20240119,000000,69.34,70.355,68.45,70.02,187407,0
+IMCR.US,D,20240122,000000,70.59,72.71,70.075,71.92,251670,0
+IMCR.US,D,20240123,000000,72.1,72.2,70.67,72.08,259059,0
+IMCR.US,D,20240124,000000,72.68,73.76,71.51,71.8,309450,0
+IMCR.US,D,20240125,000000,71.95,73.04,70.38,71.67,434561,0
+IMCR.US,D,20240126,000000,71.63,71.8,69.5,69.98,148835,0
+IMCR.US,D,20240129,000000,69.99,72.23,68,72.1,223798,0
+IMCR.US,D,20240130,000000,66.34,70.88,64.5,67.64,4878692,0
+IMCR.US,D,20240131,000000,69.78,72.89,69.12,72.29,2030593,0
+IMCR.US,D,20240201,000000,72.29,76.98,71.92,75.21,927503,0
+IMCR.US,D,20240202,000000,74.28,75.78,72.68,73.74,395515,0
+IMCR.US,D,20240205,000000,74.18,75.365,71.74,73.8,288776,0
+IMCR.US,D,20240206,000000,73.7,75.61,72.31,75.2,175423,0
+IMCR.US,D,20240207,000000,75.5,76.145,74.87,75.36,326972,0
+IMCR.US,D,20240208,000000,75.17,75.85,74.31,74.93,305570,0
+IMCR.US,D,20240209,000000,75.51,75.51,74.005,74.61,312020,0
+IMCR.US,D,20240212,000000,74.83,75.3,73.52,74.52,315990,0
+IMCR.US,D,20240213,000000,72.67,74.08,71.29,71.99,218391,0
+IMCR.US,D,20240214,000000,72.62,73.86,71.1,71.65,248536,0
+IMCR.US,D,20240215,000000,72.88,73.16,70.25,70.5,631026,0
+IMCR.US,D,20240216,000000,70,71.1,68.82,69.99,307104,0
+IMCR.US,D,20240220,000000,70,70.78,68.82,69.09,196351,0
+IMCR.US,D,20240221,000000,68.84,70.41,68.26,70.24,240561,0
+IMCR.US,D,20240222,000000,70.88,71.55,69.2,69.43,236879,0
+IMCR.US,D,20240223,000000,69.88,70.53,68.855,69.86,348730,0
+IMCR.US,D,20240226,000000,70.24,71.85,70.09,70.97,361976,0
+IMCR.US,D,20240227,000000,71.91,72.56,68.83,70.45,671170,0
+IMCR.US,D,20240228,000000,68.51,70.48,67.08,69.21,598288,0
+IMCR.US,D,20240229,000000,71.19,72.05,66.2628,67.22,436543,0
+IMCR.US,D,20240301,000000,67.22,68.94,66.7275,67.41,752643,0
+IMCR.US,D,20240304,000000,68.2,68.43,64.3092,65.37,536870,0
+IMCR.US,D,20240305,000000,65.37,67.3,64.32,65.06,830665,0
+IMCR.US,D,20240306,000000,65.35,65.9,63.81,63.97,751195,0
+IMCR.US,D,20240307,000000,63.22,64.8613,62.83,63.03,273971,0
+IMCR.US,D,20240308,000000,63.08,64.53,61.52,61.61,407588,0
+IMCR.US,D,20240311,000000,61.68,62.7,60.61,60.96,231883,0
+IMCR.US,D,20240312,000000,60.33,61.55,60.2,61.23,521734,0
+IMCR.US,D,20240313,000000,61.54,62.409,60.85,61.82,372537,0
+IMCR.US,D,20240314,000000,61,61.85,59.36,60.14,432048,0
+IMCR.US,D,20240315,000000,60.01,61.04,59.505,60.83,273568,0
+IMCR.US,D,20240318,000000,60.83,61.365,59.55,60.49,557017,0
+IMCR.US,D,20240319,000000,59.83,62,59.43,61.61,375007,0
+IMCR.US,D,20240320,000000,62,63.51,60.6,62.9,530290,0
+IMCR.US,D,20240321,000000,62.95,63.655,61.16,61.89,238606,0
+IMCR.US,D,20240322,000000,62.38,64.17,61.645,63.51,344605,0
+IMCR.US,D,20240325,000000,63.48,64.48,62.38,62.52,247597,0
+IMCR.US,D,20240326,000000,62.55,62.59,61.17,61.66,132742,0
+IMCR.US,D,20240327,000000,62.52,63.74,61.52,63.58,236048,0
+IMCR.US,D,20240328,000000,63.5,65.43,63.01,65,357998,0
+IMCR.US,D,20240401,000000,65.77,66,62.81,62.94,627837,0
+IMCR.US,D,20240402,000000,62.77,63.7775,61.88,63.48,567471,0
+IMCR.US,D,20240403,000000,63.49,64.47,62.89,63.75,150462,0
+IMCR.US,D,20240404,000000,63.8,64.11,62.195,62.21,336883,0
+IMCR.US,D,20240405,000000,62.9,64.1,62.5,63.5,207568,0
+IMCR.US,D,20240408,000000,63.92,63.94,60,60.5,257300,0
+IMCR.US,D,20240409,000000,60.92,61.06,57.65,58.08,682505,0
+IMCR.US,D,20240410,000000,57.26,59.51,55.68,58.81,651704,0
+IMCR.US,D,20240411,000000,59.15,60.0068,58.03,59.07,357857,0
+IMCR.US,D,20240412,000000,59.07,59.07,56.325,56.53,358753,0
+IMCR.US,D,20240415,000000,56.53,57.35,55.45,55.54,579241,0
+IMCR.US,D,20240416,000000,55.38,55.5,53.2,53.37,699031,0
+IMCR.US,D,20240417,000000,53.37,55.075,52.14,54.58,678019,0
+IMCR.US,D,20240418,000000,55.09,55.09,52.72,54.74,434223,0
+IMCR.US,D,20240419,000000,54.52,56.15,53.79,55.75,432874,0
+IMCR.US,D,20240422,000000,56.11,57.3,55.54,55.82,295838,0
+IMCR.US,D,20240423,000000,56.4,57.98,56.25,57.31,302166,0
+IMCR.US,D,20240424,000000,57.25,58.59,55.92,58.47,394870,0
+IMCR.US,D,20240425,000000,58.37,59.41,57.34,58,496622,0
+IMCR.US,D,20240426,000000,57.75,58.94,56.1,58.46,403551,0
+IMCR.US,D,20240429,000000,58.58,60.02,57.6,58.1,538478,0
+IMCR.US,D,20240430,000000,58.05,60.135,57.93,59.08,334188,0
+IMCR.US,D,20240501,000000,58.92,60.2,58.75,59.05,511691,0
+IMCR.US,D,20240502,000000,59.66,60.9,58.76,59.46,396830,0
+IMCR.US,D,20240503,000000,59.5,62.235,59.21,60.23,374038,0
+IMCR.US,D,20240506,000000,60.25,62.74,59.7,61.91,473254,0
+IMCR.US,D,20240507,000000,61.89,62.22,60.55,61.04,277831,0
+IMCR.US,D,20240508,000000,59.32,61.99,59.32,61.32,243064,0
+IMCR.US,D,20240509,000000,60.83,61.48,59.51,59.85,540493,0
+IMCR.US,D,20240510,000000,59.86,60.25,58.51,58.95,335562,0
+IMCR.US,D,20240513,000000,58.73,59.82,56.21,56.99,745765,0
+IMCR.US,D,20240514,000000,57,57.88,55.7,55.85,227394,0
+IMCR.US,D,20240515,000000,56.59,58.36,55.52,56.01,711040,0
+IMCR.US,D,20240516,000000,55.62,55.64,54.13,54.25,730498,0
+IMCR.US,D,20240517,000000,54.62,55.07,53.195,53.29,788907,0
+IMCR.US,D,20240520,000000,53.14,53.5,52.25,53.15,1197649,0
+IMCR.US,D,20240521,000000,53,53.4,50.82,51,1280255,0
+IMCR.US,D,20240522,000000,51,51.5,49.9,50.47,1844206,0
+IMCR.US,D,20240523,000000,50.15,50.5,47.89,47.98,1182351,0
+IMCR.US,D,20240524,000000,45,46.88,41.01,46.05,5140250,0
+IMCR.US,D,20240528,000000,46.18,46.6822,45.13,46.3,1005798,0
+IMCR.US,D,20240529,000000,46.36,46.52,44.54,45.7,715637,0
+IMCR.US,D,20240530,000000,46.12,47.365,46.06,46.71,1058863,0
+IMCR.US,D,20240531,000000,46.53,49.05,46.46,48.98,1184594,0
+IMCR.US,D,20240603,000000,48.41,48.5,41.11,42.74,3011928,0
+IMCR.US,D,20240604,000000,42.64,43.97,41.95,43.31,1753046,0
+IMCR.US,D,20240605,000000,43.12,43.33,42.11,43.05,758245,0
+IMCR.US,D,20240606,000000,43.01,43.355,42.26,42.69,455665,0
+IMCR.US,D,20240607,000000,42.61,43.115,41.37,41.68,778754,0
+IMCR.US,D,20240610,000000,41.19,41.6,39.61,40.44,1096053,0
+IMCR.US,D,20240611,000000,40.23,41.41,38.78,41.1,2017306,0
+IMCR.US,D,20240612,000000,41.82,42.085,40.471,40.53,690891,0
+IMCR.US,D,20240613,000000,40.57,40.57,38.88,39.69,956005,0
+IMCR.US,D,20240614,000000,39.44,39.44,38.21,38.46,684351,0
+IMCR.US,D,20240617,000000,38.43,38.515,36.9,36.99,424007,0
+IMCR.US,D,20240618,000000,36.84,36.84,35.24,35.94,1060103,0
+IMCR.US,D,20240620,000000,35.39,36,35.06,35.12,1226938,0
+IMCR.US,D,20240621,000000,35.49,36.02,35.025,35.93,999464,0
+IMCR.US,D,20240624,000000,35.95,36.29,35.12,35.83,429693,0
+IMCR.US,D,20240625,000000,35.7,35.7,34.9,35.44,401387,0
+IMCR.US,D,20240626,000000,35.01,35.405,33.89,33.97,1175175,0
+IMCR.US,D,20240627,000000,33.97,34.485,33.32,33.78,393258,0
+IMCR.US,D,20240628,000000,33.98,34.03,33.045,33.89,775516,0
+IMCR.US,D,20240701,000000,33.99,36.64,33.99,36.43,573646,0
+IMCR.US,D,20240702,000000,36.98,36.99,34.3,34.8,345070,0
+IMCR.US,D,20240703,000000,35,36.31,34.68,36.02,283323,0
+IMCR.US,D,20240705,000000,36,37.04,35.42,36.97,581195,0
+IMCR.US,D,20240708,000000,37.18,38.01,36.8,37.46,523600,0
+IMCR.US,D,20240709,000000,37.44,38.35,36.95,38.29,466495,0
+IMCR.US,D,20240710,000000,38.87,38.87,37.64,38.03,277070,0
+IMCR.US,D,20240711,000000,38.45,39.72,38.07,39.39,364208,0
+IMCR.US,D,20240712,000000,39.72,40.15,38.88,39.51,340912,0
+IMCR.US,D,20240715,000000,39.56,40.07,38.78,39.47,250519,0
+IMCR.US,D,20240716,000000,39.76,41.54,39.39,41.49,530394,0
+IMCR.US,D,20240717,000000,41.4,41.53,38.8,39,691875,0
+IMCR.US,D,20240718,000000,39.34,40.28,38.76,38.87,588685,0
+IMCR.US,D,20240719,000000,38.8,40.07,38.305,39.78,283298,0
+IMCR.US,D,20240722,000000,39.86,39.91,38.27,39.28,297737,0
+IMCR.US,D,20240723,000000,38.99,39.46,38.44,39.22,138631,0
+IMCR.US,D,20240724,000000,39.21,39.94,38.9,39.58,219371,0
+IMCR.US,D,20240725,000000,39.67,40.245,38.645,40.15,213686,0
+IMCR.US,D,20240726,000000,40.49,40.88,39.27,40.13,161444,0
+IMCR.US,D,20240729,000000,39.88,40.065,39.14,39.74,175505,0
+IMCR.US,D,20240730,000000,40,40.15,39.2,40.09,284127,0
+IMCR.US,D,20240731,000000,40.15,40.5175,39.57,39.7,218555,0
+IMCR.US,D,20240801,000000,39.71,40.15,38.7095,39.62,212313,0
+IMCR.US,D,20240802,000000,39,39.41,36.04,38.91,280508,0
+IMCR.US,D,20240805,000000,37.5,37.78,36.41,37.07,392219,0
+IMCR.US,D,20240806,000000,37.18,38.28,36.71,38.07,302378,0
+IMCR.US,D,20240807,000000,38.36,38.36,36.49,36.9,406422,0
+IMCR.US,D,20240808,000000,38.83,38.84,36.04,37.92,754627,0
+IMCR.US,D,20240809,000000,38.42,38.9,36.77,37.2,264234,0
+IMCR.US,D,20240812,000000,37.45,38.32,37,37.63,301423,0
+IMCR.US,D,20240813,000000,37.04,38.085,36.645,37.54,305765,0
+IMCR.US,D,20240814,000000,38,38,36.6,36.97,199121,0
+IMCR.US,D,20240815,000000,37.25,37.37,36.43,36.75,342731,0
+IMCR.US,D,20240816,000000,37,37.01,36.08,36.4,138045,0
+IMCR.US,D,20240819,000000,36.4,37.045,36.25,36.89,344062,0
+IMCR.US,D,20240820,000000,37,37.58,36.835,37.1,704424,0
+IMCR.US,D,20240821,000000,37.33,37.525,35.95,36.545,262357,0
+IMCR.US,D,20240822,000000,36.63,37,35.12,35.6,186282,0
+IMCR.US,D,20240823,000000,35.9,36.99,35.34,35.76,492885,0
+IMCR.US,D,20240826,000000,35.89,37,35.52,36.9,550721,0
+IMCR.US,D,20240827,000000,36.92,37.47,35.52,36.15,173546,0
+IMCR.US,D,20240828,000000,36,36.37,35.45,36.14,126733,0
+IMCR.US,D,20240829,000000,33.45,35.26,33.1,34.63,1339053,0
+IMCR.US,D,20240830,000000,35,35.99,34.7,35.88,812668,0
+IMCR.US,D,20240903,000000,35.88,36.71,34.62,36.08,2423559,0
+IMCR.US,D,20240904,000000,36.28,37,36,36.34,319398,0
+IMCR.US,D,20240905,000000,36.1,36.1,34.41,34.67,266736,0
+IMCR.US,D,20240906,000000,34.72,35.01,33.17,33.4,892989,0
+IMCR.US,D,20240909,000000,33.9,34.93,33.23,33.87,250636,0
+IMCR.US,D,20240910,000000,33.87,34.32,33.28,34.26,510683,0
+IMCR.US,D,20240911,000000,34.36,34.44,32.37,32.98,271340,0
+IMCR.US,D,20240912,000000,32.97,34.19,32.86,33.02,383180,0
+IMCR.US,D,20240913,000000,33.39,33.98,33,33.55,756756,0
+IMCR.US,D,20240916,000000,33.6,34.24,32.4,33,853228,0
+IMCR.US,D,20240917,000000,33.3,34.8232,32.97,33.9,369321,0
+IMCR.US,D,20240918,000000,33.97,34.8,33.48,34.44,394114,0
+IMCR.US,D,20240919,000000,35,35.41,33.55,34.21,308494,0
+IMCR.US,D,20240920,000000,34.21,34.49,33.14,33.18,353720,0
+IMCR.US,D,20240923,000000,33.26,33.46,30.51,30.8,500268,0
+IMCR.US,D,20240924,000000,31.08,31.17,29.995,30.06,279921,0
+IMCR.US,D,20240925,000000,30.09,30.79,29.7638,30.66,440073,0
+IMCR.US,D,20240926,000000,30.82,31.33,30.6,30.77,136848,0
+IMCR.US,D,20240927,000000,31,31.51,30.47,31.4,280590,0
+IMCR.US,D,20240930,000000,31.15,31.53,30.43,31.13,127805,0
+IMCR.US,D,20241001,000000,31.11,31.555,30.21,31.21,156252,0
+IMCR.US,D,20241002,000000,31.13,31.71,30.31,31.09,154343,0
+IMCR.US,D,20241003,000000,30.93,30.93,29.72,30.5,388043,0
+IMCR.US,D,20241004,000000,30.62,31.48,30.5901,31.11,159009,0
+IMCR.US,D,20241007,000000,30.57,31.12,30.11,30.75,452623,0
+IMCR.US,D,20241008,000000,30.59,31.54,30.39,30.57,363562,0
+IMCR.US,D,20241009,000000,30.48,30.69,29.74,30,490688,0
+IMCR.US,D,20241010,000000,30,30.91,29.76,30.89,208325,0
+IMCR.US,D,20241011,000000,30.99,31.52,30.545,31.09,168241,0
+IMCR.US,D,20241014,000000,31.2,32.5,31.13,32.19,241192,0
+IMCR.US,D,20241015,000000,32.19,32.865,31.97,32.32,290998,0
+IMCR.US,D,20241016,000000,32.39,33.61,31.94,33.27,348975,0
+IMCR.US,D,20241017,000000,33.37,34,32.88,33.75,271109,0
+IMCR.US,D,20241018,000000,33.74,34.97,33,34.38,218315,0
+IMCR.US,D,20241021,000000,34.37,34.62,33.01,33.31,303115,0
+IMCR.US,D,20241022,000000,33.28,33.45,32.45,33.31,173399,0
+IMCR.US,D,20241023,000000,33.21,33.49,31.92,32.02,154620,0
+IMCR.US,D,20241024,000000,31.27,32.5,31.15,32.5,274084,0
+IMCR.US,D,20241025,000000,32.67,34.13,31.1,32.8,237532,0
+IMCR.US,D,20241028,000000,33.1,35.47,33.1,33.33,302043,0
+IMCR.US,D,20241029,000000,32.98,33.5,32.67,32.71,144854,0
+IMCR.US,D,20241030,000000,32.53,33.72,31.91,31.91,132527,0
+IMCR.US,D,20241031,000000,31.77,31.945,30.53,30.83,180935,0
+IMCR.US,D,20241101,000000,30.96,32.18,30.96,31.7,292161,0
+IMCR.US,D,20241104,000000,31.81,32.495,30.67,31.17,308177,0
+IMCR.US,D,20241105,000000,30.95,33,30.125,32.99,219797,0
+IMCR.US,D,20241106,000000,35.23,35.24,33.4,33.51,246804,0
+IMCR.US,D,20241107,000000,34.11,34.9,33.76,34.31,223258,0
+IMCR.US,D,20241108,000000,34.61,34.71,33.8525,34.69,199471,0
+IMCR.US,D,20241111,000000,33.61,35.1866,33.61,34.64,224802,0
+IMCR.US,D,20241112,000000,34.14,34.43,32.65,33.75,218277,0
+IMCR.US,D,20241113,000000,33.99,34.78,33.57,34.17,327330,0
+IMCR.US,D,20241114,000000,34.04,34.5,32.59,32.62,208079,0
+IMCR.US,D,20241115,000000,32.72,33.4,30.87,31.59,394159,0
+IMCR.US,D,20241118,000000,31.25,31.73,30.65,31.05,287570,0
+IMCR.US,D,20241119,000000,30.96,32.94,30.52,32.56,198016,0
+IMCR.US,D,20241120,000000,32.6,33.61,32.1,32.42,128283,0
+IMCR.US,D,20241121,000000,32.57,32.7,31.74,32.12,170016,0
+IMCR.US,D,20241122,000000,32.21,33.24,32.09,32.28,193931,0
+IMCR.US,D,20241125,000000,32.6,33.9434,32.6,32.79,466802,0
+IMCR.US,D,20241126,000000,32.8,33.66,31.66,32.45,373580,0
+IMCR.US,D,20241127,000000,32.77,33.32,32.04,32.83,203070,0
+IMCR.US,D,20241129,000000,32.93,33.335,32.615,32.74,146601,0
+IMCR.US,D,20241202,000000,32.74,33.29,31.82,32.49,186673,0
+IMCR.US,D,20241203,000000,32.62,33.235,32.11,32.22,98714,0
+IMCR.US,D,20241204,000000,32.22,32.66,31.23,31.75,264641,0
+IMCR.US,D,20241205,000000,31.94,32.33,30.93,30.97,256253,0
+IMCR.US,D,20241206,000000,31.01,31.75,30.52,31.52,212301,0
+IMCR.US,D,20241209,000000,31.48,32.525,30.72,31.85,135608,0
+IMCR.US,D,20241210,000000,31.89,32.05,31.29,31.85,86094,0
+IMCR.US,D,20241211,000000,31.95,32.53,30.09,30.77,298997,0
+IMCR.US,D,20241212,000000,30.79,31.5286,30.28,30.31,180845,0
+IMCR.US,D,20241213,000000,29.03,29.83,28.269,28.91,649506,0
+IMCR.US,D,20241216,000000,28.53,29.91,28.17,29.33,630154,0
+IMCR.US,D,20241217,000000,28.86,29.82,28.62,29.4,456981,0
+IMCR.US,D,20241218,000000,29.67,29.67,27.86,28.26,519812,0
+IMCR.US,D,20241219,000000,28.6,29.18,27.69,28.42,176593,0
+IMCR.US,D,20241220,000000,28.7,29.29,27.79,28.325,283341,0
+IMCR.US,D,20241223,000000,28.86,28.86,27.96,28.14,1179282,0
+IMCR.US,D,20241224,000000,28.19,28.78,27.77,28.66,148988,0
+IMCR.US,D,20241226,000000,28.52,30.36,28.25,30.22,565949,0
+IMCR.US,D,20241227,000000,30.22,30.83,29.01,29.18,182145,0
+IMCR.US,D,20241230,000000,28.77,29.37,28.37,29.03,101376,0
+IMCR.US,D,20241231,000000,29.28,29.7,28.71,29.5,96440,0
+IMCR.US,D,20250102,000000,29.5,30.42,29.25,29.82,366150,0
+IMCR.US,D,20250103,000000,29.97,30.216,29.46,29.86,81213,0
+IMCR.US,D,20250106,000000,30.24,30.26,29.4,29.87,232671,0
+IMCR.US,D,20250107,000000,30.19,31.65,29.86,30.82,222514,0
+IMCR.US,D,20250108,000000,30.88,31.38,30.17,30.23,228474,0
+IMCR.US,D,20250110,000000,29.48,30.56,29.19,30.4,312983,0
+IMCR.US,D,20250113,000000,30.23,30.77,29.3,30.03,245966,0
+IMCR.US,D,20250114,000000,30.2,30.2435,28.5,28.56,332656,0
+IMCR.US,D,20250115,000000,29,29.99,28.22,29.44,814248,0
+IMCR.US,D,20250116,000000,29.44,29.905,28.31,29.1,234035,0
+IMCR.US,D,20250117,000000,29.28,29.755,28.52,29.02,152291,0
+IMCR.US,D,20250121,000000,29.22,30.99,29,30,156982,0
+IMCR.US,D,20250122,000000,30,31.3216,29.97,31.02,486585,0
+IMCR.US,D,20250123,000000,31.15,33.1,30.81,32.7,312309,0
+IMCR.US,D,20250124,000000,32.9,33.37,31.735,33,180947,0
+IMCR.US,D,20250127,000000,32.52,33.9284,32.01,32.26,149446,0
+IMCR.US,D,20250128,000000,32.52,33.54,31.73,32.08,126462,0
+IMCR.US,D,20250129,000000,32.25,32.98,31.16,31.64,78064,0
+IMCR.US,D,20250130,000000,32.02,33.06,31.415,32.61,196455,0
+IMCR.US,D,20250131,000000,32.58,33.6,31.76,32.88,185266,0
+IMCR.US,D,20250203,000000,32.11,32.68,31.02,31.17,106214,0
+IMCR.US,D,20250204,000000,31.18,31.94,30.74,30.76,78633,0
+IMCR.US,D,20250205,000000,30.65,31.38,30.265,30.59,195301,0
+IMCR.US,D,20250206,000000,30.89,31.972,29.86,29.97,163214,0
+IMCR.US,D,20250207,000000,30,30.39,29.13,30.05,192477,0
+IMCR.US,D,20250210,000000,30.45,30.45,29.185,29.44,130404,0
+IMCR.US,D,20250211,000000,29.75,30.12,28,28.205,276475,0
+IMCR.US,D,20250212,000000,28.27,29.785,28.1,29.56,138968,0
+IMCR.US,D,20250213,000000,29.77,30.05,29.214887,29.74,76650,0
+IMCR.US,D,20250214,000000,29.75,30.72,28.4131,29.6,90945,0
+IMCR.US,D,20250218,000000,30.25,30.74,28.92,29.2,187208,0
+IMCR.US,D,20250219,000000,29.33,29.93,29.03,29.77,130462,0
+IMCR.US,D,20250220,000000,29.68,30.49,29.155,29.87,176579,0
+IMCR.US,D,20250221,000000,29.88,30.3541,29.45,29.92,63987,0
+IMCR.US,D,20250224,000000,29.85,30.41,29.31,29.97,467304,0
+IMCR.US,D,20250225,000000,29.65,30.96,29.04,29.21,398725,0
+IMCR.US,D,20250226,000000,28,31.44,28,30.77,498575,0
+IMCR.US,D,20250227,000000,29.97,31.3064,29.28,29.58,290218,0
+IMCR.US,D,20250228,000000,29.66,30.38,28.66,29.37,181954,0
+IMCR.US,D,20250303,000000,29.78,30.01,28.52,28.88,151068,0
+IMCR.US,D,20250304,000000,29,29.57,28.24,29.25,249624,0
+IMCR.US,D,20250305,000000,29.4,30.28,29.22,30.25,198529,0
+IMCR.US,D,20250306,000000,30,31.145,29.76,30.81,308960,0
+IMCR.US,D,20250307,000000,31.04,31.2,29.42,29.8,173651,0
+IMCR.US,D,20250310,000000,29.52,30.4424,28.99,29,203856,0
+IMCR.US,D,20250311,000000,29.82,29.82,27.19,28.42,503377,0
+IMCR.US,D,20250312,000000,28.44,29.33,28.11,29.05,317259,0
+IMCR.US,D,20250313,000000,28.68,28.79,27.98,28.27,264073,0
+IMCR.US,D,20250314,000000,28.73,29.84,28.41,28.8,345561,0
+IMCR.US,D,20250317,000000,28.63,30.36,28.59,30.04,1783266,0
+IMCR.US,D,20250318,000000,29.82,30.32,28.07,28.375,192901,0
+IMCR.US,D,20250319,000000,28.73,29.2095,28.07,28.71,139833,0
+IMCR.US,D,20250320,000000,29.6,31.64,29.21,30.43,551340,0
+IMCR.US,D,20250321,000000,30.02,30.97,29.22,29.81,440012,0
+IMCR.US,D,20250324,000000,29.96,30.005,29.09,29.64,377414,0
+IMCR.US,D,20250325,000000,30.04,30.04,29.03,29.32,165909,0
+IMCR.US,D,20250326,000000,30,30,29.0737,29.47,336514,0
+IMCR.US,D,20250327,000000,29.03,30.34,28.92,30.13,555272,0
+IMCR.US,D,20250328,000000,30.2,30.5,29.285,29.58,197603,0
+IMCR.US,D,20250331,000000,29.03,29.84,28,29.67,260488,0
+IMCR.US,D,20250401,000000,29.65,29.67,28.385,28.63,864861,0
+IMCR.US,D,20250402,000000,28.43,29.9,28.43,29.43,633395,0
+IMCR.US,D,20250403,000000,28.73,29.575,28.41,29.04,234006,0
+IMCR.US,D,20250404,000000,28.32,28.555,27.19,27.26,291844,0
+IMCR.US,D,20250407,000000,25.84,27.195,24.8387,26.28,766874,0
+IMCR.US,D,20250408,000000,26.83,27.67,24.49,24.53,332552,0
+IMCR.US,D,20250409,000000,24.09,26.31,23.15,26.12,350178,0
+IMCR.US,D,20250410,000000,26,26.29,24.61,25.82,480585,0
+IMCR.US,D,20250411,000000,26,26.745,25,26.59,253093,0
+IMCR.US,D,20250414,000000,27.16,27.4899,26.37,26.92,212590,0
+IMCR.US,D,20250415,000000,26.83,27.68,26.76,27.31,395006,0
+IMCR.US,D,20250416,000000,27.09,28.18,26.37,27.87,735485,0
+IMCR.US,D,20250417,000000,27.65,28.55,27.06,28.41,189757,0
+IMCR.US,D,20250421,000000,28.28,30,28,29.41,391306,0
+IMCR.US,D,20250422,000000,29.54,29.85,27.85,29.52,291782,0
+IMCR.US,D,20250423,000000,29.3,30.85,27.55,29.8,213018,0
+IMCR.US,D,20250424,000000,29.83,30.43,29.0103,30.36,231509,0
+IMCR.US,D,20250425,000000,30.6,31.025,29.97,30.16,251251,0
+IMCR.US,D,20250428,000000,30.21,31.2009,30.21,30.61,169696,0
+IMCR.US,D,20250429,000000,30.88,31.06,30.28,30.47,83735,0
+IMCR.US,D,20250430,000000,30.27,30.76,30.01,30.1,127223,0
+IMCR.US,D,20250501,000000,30.01,30.59,29.66,30.15,105785,0
+IMCR.US,D,20250502,000000,30.22,31.38,30.22,30.46,133262,0
+IMCR.US,D,20250505,000000,30.3,30.88,29.5,30.63,212322,0
+IMCR.US,D,20250506,000000,30.5,30.63,27.895,28.06,194586,0
+IMCR.US,D,20250507,000000,29.95,30.44,27.8834,29.92,287058,0
+IMCR.US,D,20250508,000000,29.96,30.3999,28.83,29.79,525230,0
+IMCR.US,D,20250509,000000,29.86,30.1909,28.35,28.4,311377,0
+IMCR.US,D,20250512,000000,29.12,29.645,28.25,29.54,283716,0
+IMCR.US,D,20250513,000000,29.42,29.42,27.9,28.55,541174,0
+IMCR.US,D,20250514,000000,28.53,29.25,27.465,27.69,352501,0
+IMCR.US,D,20250515,000000,27.8,29.23,27.44,29.06,547441,0
+IMCR.US,D,20250516,000000,29.24,30.5,28.715,30.37,416728,0
+IMCR.US,D,20250519,000000,30.36,31.46,30.27,31,432150,0
+IMCR.US,D,20250520,000000,30.6,32.72,29.73,32.39,369062,0
+IMCR.US,D,20250521,000000,32.45,32.99,31.03,31.66,275588,0
+IMCR.US,D,20250522,000000,31.56,31.75,31.1,31.21,100819,0
+IMCR.US,D,20250523,000000,30.88,31.33,28.79,31.16,98828,0
+IMCR.US,D,20250527,000000,33.11,33.3,31.99,32.04,787427,0
+IMCR.US,D,20250528,000000,32.55,33,31.14,31.49,1052994,0
+IMCR.US,D,20250529,000000,31.84,35.08,31.34,35.04,1069510,0
+IMCR.US,D,20250530,000000,34.86,36.97,34.35,36.6,817284,0
+IMCR.US,D,20250602,000000,37.03,39.28,36.65,38.65,996261,0
+IMCR.US,D,20250603,000000,38.5,39.0455,37.95,38.64,433129,0
+IMCR.US,D,20250604,000000,38.5,39.3295,37.55,37.7,328813,0
+IMCR.US,D,20250605,000000,37.81,38.29,37.12,38.02,201988,0
+IMCR.US,D,20250606,000000,37.82,38.6,37.08,37.25,549586,0
+IMCR.US,D,20250609,000000,37.25,37.461,35.38,36.07,777933,0
+IMCR.US,D,20250610,000000,36.31,37.56,35.1,35.93,509274,0
+IMCR.US,D,20250611,000000,36.2,37.1,35.51,35.56,508412,0
+IMCR.US,D,20250612,000000,35.5,36.85,35,35.63,1066085,0
+IMCR.US,D,20250613,000000,35.36,36.01,34.28,34.68,435478,0
+IMCR.US,D,20250616,000000,34.68,34.68,32.57,32.91,410565,0
+IMCR.US,D,20250617,000000,32.79,33.5,31.52,32.36,449337,0
+IMCR.US,D,20250618,000000,32.35,32.86,31.5,31.7,444801,0
+IMCR.US,D,20250620,000000,31.9,32.28,31.28,31.34,339675,0
+IMCR.US,D,20250623,000000,31.28,31.9863,30.8,31.12,325779,0
+IMCR.US,D,20250624,000000,31.15,32.06,30.93,32.01,788635,0
+IMCR.US,D,20250625,000000,32.02,32.35,30.83,32.01,355979,0
+IMCR.US,D,20250626,000000,32.02,32.55,31.97,32.02,223455,0
+IMCR.US,D,20250627,000000,32.1,32.49,30.86,31.12,208886,0
+IMCR.US,D,20250630,000000,31.13,31.775,30.76,31.38,296110,0
+IMCR.US,D,20250701,000000,31.55,33.72,31.37,32.84,428947,0
+IMCR.US,D,20250702,000000,33,33.95,32.49,32.75,456176,0
+IMCR.US,D,20250703,000000,32.72,33.06,32.6,33.02,121185,0
+IMCR.US,D,20250707,000000,33.17,33.3547,32.2,32.41,224457,0
+IMCR.US,D,20250708,000000,32.64,33.39,32.3,33.28,182072,0
+IMCR.US,D,20250709,000000,33.49,35.11,33.03,34.58,311307,0
+IMCR.US,D,20250710,000000,34.15,35.7519,33.905,35.45,532680,0
+IMCR.US,D,20250711,000000,35.28,35.28,34.45,35.02,178526,0
+IMCR.US,D,20250714,000000,35.02,35.69,34.49,35.3,171687,0
+IMCR.US,D,20250715,000000,35.26,35.64,34.6845,35.15,175963,0
+IMCR.US,D,20250716,000000,35.4,35.955,35.17,35.745,157445,0
+IMCR.US,D,20250717,000000,35.56,36.36,35.3,36.21,120120,0
+IMCR.US,D,20250718,000000,36.04,36.94,35.83,36.31,210685,0
+IMCR.US,D,20250721,000000,36.79,37.33,36.19,36.93,232480,0
+IMCR.US,D,20250722,000000,36.93,37.625,36.625,37.15,324597,0
+IMCR.US,D,20250723,000000,37.61,37.61,36.035,36.05,533022,0
+IMCR.US,D,20250724,000000,36,36.305,34.88,35.27,127201,0
+IMCR.US,D,20250725,000000,35.38,35.655,34.74,35.17,217797,0
+IMCR.US,D,20250728,000000,35.04,36.2,33.36,33.94,202351,0
+IMCR.US,D,20250729,000000,34,36.135,33.59,33.91,441873,0
+IMCR.US,D,20250730,000000,33.89,34.61,33.025,33.5,312393,0
+IMCR.US,D,20250731,000000,33.31,33.9472,32,32.77,267682,0
+IMCR.US,D,20250801,000000,32.48,33.4625,32.01,32.99,386223,0
+IMCR.US,D,20250804,000000,32.83,33.495,32.17,32.53,178780,0
+IMCR.US,D,20250805,000000,32.63,32.9678,32.26,32.5,165149,0
+IMCR.US,D,20250806,000000,32.17,32.62,30.99,32.1,584804,0
+IMCR.US,D,20250807,000000,32.15,33.125,31.24,31.93,593077,0
+IMCR.US,D,20250808,000000,32.16,33,31.285,31.97,386413,0
+IMCR.US,D,20250811,000000,32.18,32.245,31.02,31.89,276165,0
+IMCR.US,D,20250812,000000,32.1,32.33,31.035,31.87,429512,0
+IMCR.US,D,20250813,000000,32.1,33.73,31.71,33,303147,0
+IMCR.US,D,20250814,000000,32.91,33.3,32.095,33.06,373760,0
+IMCR.US,D,20250815,000000,33.15,33.8,32.71,32.88,180187,0
+IMCR.US,D,20250818,000000,33.09,33.265,31.85,32.31,193933,0
+IMCR.US,D,20250819,000000,32.29,33.03,31.37,32.34,215960,0
+IMCR.US,D,20250820,000000,32.3,33.2,32.175,32.49,473405,0
+IMCR.US,D,20250821,000000,32.35,33.105,32.07,32.67,382254,0
+IMCR.US,D,20250822,000000,32.89,33.62,32.65,32.93,289496,0
+IMCR.US,D,20250825,000000,33,33.32,32.385,32.59,226423,0
+IMCR.US,D,20250826,000000,32.6,32.95,32.16,32.61,187175,0
+IMCR.US,D,20250827,000000,32.42,33.0777,32.42,32.65,202390,0
+IMCR.US,D,20250828,000000,32.63,32.67,31.98,32.24,243169,0
+IMCR.US,D,20250829,000000,32.48,32.835,31.85,32.22,210634,0
+IMCR.US,D,20250902,000000,32.33,33.22,31.9,32.26,238128,0
+IMCR.US,D,20250903,000000,32.35,35.515,32.35,35.27,516959,0
+IMCR.US,D,20250904,000000,35.54,35.95,34.6,35.26,362636,0
+IMCR.US,D,20250905,000000,35.33,37.2,35.33,37.2,638437,0
+IMCR.US,D,20250908,000000,37.51,38.2,36.35,36.64,236390,0
+IMCR.US,D,20250909,000000,36.21,36.92,35.33,36.59,213173,0
+IMCR.US,D,20250910,000000,36.83,37.16,35.66,36.405,272229,0
+IMCR.US,D,20250911,000000,36.28,36.65,35.91,36.57,162242,0
+IMCR.US,D,20250912,000000,36.52,36.755,35.21,35.24,184758,0
+IMCR.US,D,20250915,000000,35.01,35.45,34.18,34.42,137055,0
+IMCR.US,D,20250916,000000,34.36,35.09,33.64,33.805,174180,0
+IMCR.US,D,20250917,000000,33.58,34.47,33.1,33.415,553928,0
+IMCR.US,D,20250918,000000,33.42,34.415,32.4,33.415,297645,0
+IMCR.US,D,20250919,000000,33.83,34.1279,32.47,32.6,161930,0
+IMCR.US,D,20250922,000000,32.76,34,32.5,33.25,135836,0
+IMCR.US,D,20250923,000000,33.24,34.58,33.05,34.42,295487,0
+IMCR.US,D,20250924,000000,34.6,35.9699,33.82,34.27,351786,0
+IMCR.US,D,20250925,000000,34.07,34.34,33.5,34.08,357571,0
+IMCR.US,D,20250926,000000,34.19,35.0025,33.96,34.02,366426,0
+IMCR.US,D,20250929,000000,34.06,34.75,33.9,34.34,309603,0
+IMCR.US,D,20250930,000000,34.37,36.72,34.08,36.33,493082,0
+IMCR.US,D,20251001,000000,36.25,36.96,35.6101,35.93,353781,0
+IMCR.US,D,20251002,000000,35.75,37,35.1,35.29,278818,0
+IMCR.US,D,20251003,000000,34.99,35.5,34.0859,34.21,401802,0
+IMCR.US,D,20251006,000000,34.28,35.08,33.88,34.01,318532,0
+IMCR.US,D,20251007,000000,34.25,34.538,33.79,34.22,282325,0
+IMCR.US,D,20251008,000000,34.26,35.025,33.93,33.99,309267,0
+IMCR.US,D,20251009,000000,33.89,34.68,33.56,33.76,324563,0
+IMCR.US,D,20251010,000000,33.74,34.155,31.74,32.4,626271,0
+IMCR.US,D,20251013,000000,32.56,33.25,31.945,32.35,423235,0
+IMCR.US,D,20251014,000000,32.07,32.25,31.37,31.72,320990,0
+IMCR.US,D,20251015,000000,31.8,34.51,31.8,34.39,370022,0
+IMCR.US,D,20251016,000000,34.5,34.9,33.3,33.53,168066,0
+IMCR.US,D,20251017,000000,33.69,34.22,33.15,33.56,243192,0
+IMCR.US,D,20251020,000000,33.56,33.99,33.04,33.94,203158,0
+IMCR.US,D,20251021,000000,34.11,34.11,33.35,33.57,212270,0
+IMCR.US,D,20251022,000000,33.39,33.77,31.52,32.51,345145,0
+IMCR.US,D,20251023,000000,32.51,33.93,31.355,31.6,929878,0
+IMCR.US,D,20251024,000000,31.91,33.44,31.5,33.105,248254,0
+IMCR.US,D,20251027,000000,33.48,34.18,32.7701,33.46,148180,0
+IMCR.US,D,20251028,000000,33.5,34.145,33.22,33.75,109657,0
+IMCR.US,D,20251029,000000,33.52,33.91,32.84,32.85,293663,0
+IMCR.US,D,20251030,000000,32.87,33.5,32.0475,32.19,136892,0
+IMCR.US,D,20251031,000000,32.68,33.15,32.138,33.09,280316,0
+IMCR.US,D,20251103,000000,33.01,34.5,31.43,32.38,360403,0
+IMCR.US,D,20251104,000000,31.96,32.5026,31.33,31.91,169452,0
+IMCR.US,D,20251105,000000,31.85,32.2175,30.535,30.8,368479,0
+IMCR.US,D,20251106,000000,31.08,31.75,30.5,31.595,303804,0
+IMCR.US,D,20251107,000000,31.67,33.53,31.48,33.5,334079,0
+IMCR.US,D,20251110,000000,33.94,35.48,33.94,35,329734,0
+IMCR.US,D,20251111,000000,35,36,34.875,35.2,219010,0
+IMCR.US,D,20251112,000000,35,35.64,34.96,35.29,136144,0
+IMCR.US,D,20251113,000000,35,36.385,34.3,35.37,223172,0
+IMCR.US,D,20251114,000000,35.11,36.69,34.8,35.95,178276,0
+IMCR.US,D,20251117,000000,35.86,37.39,35.86,36.57,184972,0
+IMCR.US,D,20251118,000000,36.6,38.17,36.15,38.06,236039,0
+IMCR.US,D,20251119,000000,37.9,39.07,37.64,38.65,354548,0
+IMCR.US,D,20251120,000000,39.13,40.065,38.69,39.01,785566,0
+IMCR.US,D,20251121,000000,38.95,39.78,38.23,39.35,404366,0
+IMCR.US,D,20251124,000000,39.46,40.165,38.475,38.69,305483,0
+IMCR.US,D,20251125,000000,38.98,40.205,38.76,39.87,700344,0
+IMCR.US,D,20251126,000000,40.05,40.4899,39.5,40.13,454490,0
+IMCR.US,D,20251128,000000,40,40.53,39.13,39.5,133880,0
+IMCR.US,D,20251201,000000,39.01,39.12,37.26,37.59,304684,0
+IMCR.US,D,20251202,000000,37.38,37.815,35.805,36.17,186597,0
+IMCR.US,D,20251203,000000,36.09,38.2499,36.09,37.88,255209,0
+IMCR.US,D,20251204,000000,37.95,40.49,37.57,40.215,375032,0
+IMCR.US,D,20251205,000000,40.07,40.7147,38.46,38.78,240269,0
+IMCR.US,D,20251208,000000,38.78,39.72,37.84,38.11,154433,0
+IMCR.US,D,20251209,000000,38.01,38.55,36.54,36.64,537252,0
+IMCR.US,D,20251210,000000,36.74,37.405,35.35,36.03,262151,0
+IMCR.US,D,20251211,000000,36.26,36.65,35.44,35.8,269212,0
+IMCR.US,D,20251212,000000,35.99,36.94,35.4834,36.8,441305,0
+IMCR.US,D,20251215,000000,37.21,38.4,35.52,36.02,205411,0
+IMCR.US,D,20251216,000000,35.96,36.905,35.73,36.21,211243,0
+IMCR.US,D,20251217,000000,36.06,36.52,35.4,35.82,155719,0
+IMCR.US,D,20251218,000000,35.73,36.865,35.2219,35.9,132494,0
+IMCR.US,D,20251219,000000,36.13,37.1,35.59,36.01,399998,0
+IMCR.US,D,20251222,000000,35.83,37.17,35.41,35.98,465676,0
+IMCR.US,D,20251223,000000,36.255,36.67,35.49,36.19,263575,0
+IMCR.US,D,20251224,000000,36.4,37.25,35.51,36.57,120648,0
+IMCR.US,D,20251226,000000,36.55,36.59,36.06,36.13,107612,0
+IMCR.US,D,20251229,000000,36.05,36.6406,34.77,35.36,326283,0
+IMCR.US,D,20251230,000000,35.19,35.48,34,34.1,332375,0
+IMCR.US,D,20251231,000000,34.16,34.92,34.02,34.71,386992,0
+IMCR.US,D,20260102,000000,34.63,34.9699,33.175,33.78,239899,0
+IMCR.US,D,20260105,000000,33.7,34.42,32.695,32.75,536261,0
+IMCR.US,D,20260106,000000,32.5,33.682,32.5,32.85,511037,0
+IMCR.US,D,20260107,000000,34.87,35.78,33.635,33.76,340820,0
+IMCR.US,D,20260108,000000,34.35,34.6136,32.67,33.05,344208,0
+IMCR.US,D,20260109,000000,33.53,33.95,32.84,33,320963,0
+IMCR.US,D,20260112,000000,33,33.8057,32.295,32.64,414690,0
+IMCR.US,D,20260113,000000,32.5,32.9325,31.775,32.3,288386,0
+IMCR.US,D,20260114,000000,32.22,34.71,32.21,33.13,479643,0
+IMCR.US,D,20260115,000000,33.14,33.51,32,32.75,539406,0
+IMCR.US,D,20260116,000000,33,33.92,32.995,33.35,588222,0
+IMCR.US,D,20260120,000000,33,34.01,33,33.33,394880,0
+IMCR.US,D,20260121,000000,33.25,35.565,33.18,35.29,1048602,0
+IMCR.US,D,20260122,000000,35.51,35.95,34.7,35.03,655209,0
+IMCR.US,D,20260123,000000,34.93,35.55,34.5429,35.11,634613,0
+IMCR.US,D,20260126,000000,35.02,35.79,34.34,35.06,383774,0
+IMCR.US,D,20260127,000000,35.12,35.89,34.73,35.05,624283,0
+IMCR.US,D,20260128,000000,35.11,35.2,32.59,33.13,838407,0
+IMCR.US,D,20260129,000000,33.07,33.39,32.33,33,431387,0
+IMCR.US,D,20260130,000000,32.42,33.26,31.68,32.55,761596,0
+IMCR.US,D,20260202,000000,32.49,33.26,32.26,33.04,243896,0
+IMCR.US,D,20260203,000000,33.12,33.485,31.41,32.07,385901,0
+IMCR.US,D,20260204,000000,32.19,32.95,31.34,31.5,368172,0
+IMCR.US,D,20260205,000000,31.41,31.94,30.6,30.92,1143167,0
+IMCR.US,D,20260206,000000,31.31,32.93,30.76,31.98,499759,0
+IMCR.US,D,20260209,000000,31.98,33.42,31.34,33.26,287352,0
+IMCR.US,D,20260210,000000,33.26,33.8,32.5,32.82,164905,0
+IMCR.US,D,20260211,000000,32.7,33.53,32.3,32.93,324895,0
+IMCR.US,D,20260212,000000,32.93,33.75,31.65,31.79,224514,0
+IMCR.US,D,20260213,000000,32.1,33.77,31.81,32.28,280204,0
+IMCR.US,D,20260217,000000,32.29,32.98,31.89,32.38,207205,0
+IMCR.US,D,20260218,000000,32.5,33.23,32.03,32.51,466481,0

daily/us/nasdaq stocks/2/inlf.us.txt

@@ -0,0 +1,283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INLF.US,D,20250102,000000,3.7,5.05,3.51,4.45,1009000,0
+INLF.US,D,20250103,000000,4.37,6.15,4.3,5.1,976186,0
+INLF.US,D,20250106,000000,5.3,5.68,4.85,4.94,373832,0
+INLF.US,D,20250107,000000,4.91,5.3,4.405,4.8925,207896,0
+INLF.US,D,20250108,000000,4.85,5.05,4.4,4.62,195092,0
+INLF.US,D,20250110,000000,4.79,4.999,4.55,4.67,184056,0
+INLF.US,D,20250113,000000,4.99,5.145,4.58,4.95,148348,0
+INLF.US,D,20250114,000000,4.99,5.05,4.775,4.82,155155,0
+INLF.US,D,20250115,000000,4.89,5.14,4.87,5.14,96593,0
+INLF.US,D,20250116,000000,5.27,5.5,4.97,5.5,12124,0
+INLF.US,D,20250117,000000,5.49,5.49,5.21,5.37,4752,0
+INLF.US,D,20250121,000000,5.47,5.47,4.82,5.26,11570,0
+INLF.US,D,20250122,000000,5.25,5.3801,5.0812,5.1,24650,0
+INLF.US,D,20250123,000000,4.995,5.1955,4.76,5.18,210063,0
+INLF.US,D,20250124,000000,5.18,5.18,4.9,4.9,8425,0
+INLF.US,D,20250127,000000,4.755,5.1268,4.62,4.75,33492,0
+INLF.US,D,20250128,000000,4.89,5.03,4.75,4.8,20532,0
+INLF.US,D,20250129,000000,4.85,5.29,4.73,4.88,45438,0
+INLF.US,D,20250130,000000,4.94,4.95,4.3,4.31,57830,0
+INLF.US,D,20250131,000000,4.41,4.5494,4.25,4.3,29151,0
+INLF.US,D,20250203,000000,4.315,4.42,3.8001,4.07,487038,0
+INLF.US,D,20250204,000000,3.99,4.46,3.835,4.37,326043,0
+INLF.US,D,20250205,000000,4.48,4.89,4.26,4.7,251390,0
+INLF.US,D,20250206,000000,4.49,4.9,4.49,4.6,441345,0
+INLF.US,D,20250207,000000,4.62,4.91,4.44,4.9,1200051,0
+INLF.US,D,20250210,000000,4.9,4.94,4.42,4.86,197584,0
+INLF.US,D,20250211,000000,4.88,4.92,4.4501,4.63,471941,0
+INLF.US,D,20250212,000000,4.775,6.4,4.7001,5.99,774027,0
+INLF.US,D,20250213,000000,5.8,10,5.8,9.01,1255930,0
+INLF.US,D,20250214,000000,8.75,21,5.4,16.33,7680970,0
+INLF.US,D,20250218,000000,12.5,14.4074,2.29,3.39,12988428,0
+INLF.US,D,20250219,000000,3.13,3.5287,2.94,3.15,2073344,0
+INLF.US,D,20250220,000000,3.12,3.29,2.7,2.76,973815,0
+INLF.US,D,20250221,000000,2.83,2.87,2.41,2.43,581700,0
+INLF.US,D,20250224,000000,2.52,2.5925,2.14,2.21,316371,0
+INLF.US,D,20250225,000000,2.19,2.28,2,2,275407,0
+INLF.US,D,20250226,000000,2.06,2.14,1.96,1.96,264322,0
+INLF.US,D,20250227,000000,1.93,2.0585,1.76,1.78,235101,0
+INLF.US,D,20250228,000000,1.71,1.8599,1.69,1.69,184479,0
+INLF.US,D,20250303,000000,1.72,1.98,1.68,1.74,291029,0
+INLF.US,D,20250304,000000,1.7,1.88,1.686,1.77,156634,0
+INLF.US,D,20250305,000000,1.83,1.88,1.68,1.77,95069,0
+INLF.US,D,20250306,000000,1.74,1.89,1.7,1.82,91361,0
+INLF.US,D,20250307,000000,1.9,1.91,1.8101,1.85,86546,0
+INLF.US,D,20250310,000000,1.75,1.7945,1.42,1.43,263654,0
+INLF.US,D,20250311,000000,1.42,1.7888,1.42,1.61,151758,0
+INLF.US,D,20250312,000000,1.69,1.8883,1.6582,1.69,135661,0
+INLF.US,D,20250313,000000,1.68,1.7507,1.62,1.62,43275,0
+INLF.US,D,20250314,000000,1.62,1.75,1.62,1.69,35241,0
+INLF.US,D,20250317,000000,1.73,1.82,1.7,1.74,81543,0
+INLF.US,D,20250318,000000,1.7,1.82,1.7,1.77,80633,0
+INLF.US,D,20250319,000000,1.77,2.04,1.75,1.99,231129,0
+INLF.US,D,20250320,000000,2.03,2.58,2.03,2.29,591630,0
+INLF.US,D,20250321,000000,2.25,2.265,1.65,2,232090,0
+INLF.US,D,20250324,000000,1.91,2.05,1.9051,1.95,100604,0
+INLF.US,D,20250325,000000,1.89,1.95,1.7,1.71,183186,0
+INLF.US,D,20250326,000000,1.74,1.7824,1.65,1.67,60120,0
+INLF.US,D,20250327,000000,1.63,1.7,1.6,1.6,63816,0
+INLF.US,D,20250328,000000,1.63,1.645,1.45,1.5,80290,0
+INLF.US,D,20250331,000000,1.43,1.48,1.41,1.46,33577,0
+INLF.US,D,20250401,000000,1.47,1.78,1.46,1.68,77575,0
+INLF.US,D,20250402,000000,1.62,1.69,1.5907,1.61,47705,0
+INLF.US,D,20250403,000000,1.56,1.61,1.432,1.6,26969,0
+INLF.US,D,20250404,000000,1.51,1.59,1.45,1.48,41140,0
+INLF.US,D,20250407,000000,1.4,1.43,1.27,1.39,84245,0
+INLF.US,D,20250408,000000,1.4,1.45,1.3,1.33,53682,0
+INLF.US,D,20250409,000000,1.31,1.54,1.31,1.47,115212,0
+INLF.US,D,20250410,000000,1.47,1.4741,1.3221,1.36,27872,0
+INLF.US,D,20250411,000000,1.34,1.52,1.34,1.44,21448,0
+INLF.US,D,20250414,000000,1.44,1.45,1.352,1.4,34144,0
+INLF.US,D,20250415,000000,1.37,1.4,1.35,1.39,40311,0
+INLF.US,D,20250416,000000,1.4,1.4,1.18,1.24,63999,0
+INLF.US,D,20250417,000000,1.21,1.28,1.2051,1.26,22021,0
+INLF.US,D,20250421,000000,1.27,1.27,1.15,1.21,44018,0
+INLF.US,D,20250422,000000,1.21,1.26,1.21,1.24,17613,0
+INLF.US,D,20250423,000000,1.3,1.3399,1.24,1.25,28299,0
+INLF.US,D,20250424,000000,1.2602,1.33,1.26,1.28,20423,0
+INLF.US,D,20250425,000000,1.2514,1.34,1.241,1.27,29194,0
+INLF.US,D,20250428,000000,1.31,1.3169,1.23,1.25,20681,0
+INLF.US,D,20250429,000000,1.23,1.26,1.22,1.24,22849,0
+INLF.US,D,20250430,000000,1.2488,1.27,1.21,1.25,12354,0
+INLF.US,D,20250501,000000,1.23,1.2563,1.22,1.23,11591,0
+INLF.US,D,20250502,000000,1.23,1.25,1.2,1.21,25904,0
+INLF.US,D,20250505,000000,1.2,1.2,1.14,1.16,51669,0
+INLF.US,D,20250506,000000,1.16,1.1601,1.13,1.14,25109,0
+INLF.US,D,20250507,000000,1.2,1.215,1.11,1.13,41805,0
+INLF.US,D,20250508,000000,1.11,1.16,1.09,1.15,56156,0
+INLF.US,D,20250509,000000,1.1479,1.21,1.14,1.16,23192,0
+INLF.US,D,20250512,000000,1.22,1.4,1.18,1.3,107474,0
+INLF.US,D,20250513,000000,1.35,1.4395,1.3,1.37,122616,0
+INLF.US,D,20250514,000000,1.38,1.41,1.22,1.265,132776,0
+INLF.US,D,20250515,000000,1.27,1.32,1.2,1.2964,55357,0
+INLF.US,D,20250516,000000,1.2901,1.3,1.25,1.27,32804,0
+INLF.US,D,20250519,000000,1.25,1.26,1.151,1.26,41682,0
+INLF.US,D,20250520,000000,1.26,1.3254,1.24,1.295,20732,0
+INLF.US,D,20250521,000000,1.3,1.305,1.25,1.26,43035,0
+INLF.US,D,20250522,000000,1.32,1.328,1.25,1.2697,26285,0
+INLF.US,D,20250523,000000,1.2501,1.2501,1.18,1.19,27212,0
+INLF.US,D,20250527,000000,1.21,1.21,1.18,1.2,22836,0
+INLF.US,D,20250528,000000,1.22,1.2895,1.162,1.28,60649,0
+INLF.US,D,20250529,000000,1.25,1.2695,1.19,1.19,50659,0
+INLF.US,D,20250530,000000,1.18,1.1899,1.15,1.17,32909,0
+INLF.US,D,20250602,000000,1.16,1.24,1.15,1.17,61006,0
+INLF.US,D,20250603,000000,1.24,1.24,1.17,1.18,32796,0
+INLF.US,D,20250604,000000,1.182,1.1957,1.16,1.17,39996,0
+INLF.US,D,20250605,000000,1.18,1.2,1.15,1.15,21068,0
+INLF.US,D,20250606,000000,1.1501,1.16,1.13,1.13,30754,0
+INLF.US,D,20250609,000000,1.13,1.1699,1.1,1.1,55898,0
+INLF.US,D,20250610,000000,1.14,1.16,0.98,1.02,192803,0
+INLF.US,D,20250611,000000,1.0202,1.04,0.9374,0.950099,192620,0
+INLF.US,D,20250612,000000,0.9501,0.9676,0.8699,0.91,186418,0
+INLF.US,D,20250613,000000,0.8827,0.8827,0.7999,0.8117,170286,0
+INLF.US,D,20250616,000000,0.7901,1.24,0.771,0.96,1327371,0
+INLF.US,D,20250617,000000,0.97,1.05,0.855,0.88,150974,0
+INLF.US,D,20250618,000000,0.8403,0.92,0.8403,0.9029,149601,0
+INLF.US,D,20250620,000000,0.895,1.75,0.895,1.28,59438866,0
+INLF.US,D,20250623,000000,1.17,1.32,1.11,1.16,2198103,0
+INLF.US,D,20250624,000000,1.14,1.19,0.9067,0.935,1029867,0
+INLF.US,D,20250625,000000,0.925,1.4,0.911,1.12,5766618,0
+INLF.US,D,20250626,000000,1.11,1.15,1.06,1.12,597179,0
+INLF.US,D,20250627,000000,1.11,1.265,1.07,1.13,580001,0
+INLF.US,D,20250630,000000,1.2,1.2,1.13,1.16,272906,0
+INLF.US,D,20250701,000000,1.18,1.19,1.1,1.14,287925,0
+INLF.US,D,20250702,000000,1.19,1.19,1.11,1.13,111321,0
+INLF.US,D,20250703,000000,1.13,1.14,1.09,1.12,104278,0
+INLF.US,D,20250707,000000,1.09,1.105,1.03,1.05,159819,0
+INLF.US,D,20250708,000000,1.1,1.105,1.06,1.07,76410,0
+INLF.US,D,20250709,000000,1.09,1.133,1.05,1.08,85048,0
+INLF.US,D,20250710,000000,1.03,1.08,1.03,1.05,86693,0
+INLF.US,D,20250711,000000,1.05,1.0999,1.05,1.06,83910,0
+INLF.US,D,20250714,000000,1.04,1.14,1,1.06,522156,0
+INLF.US,D,20250715,000000,1.03,1.0699,1,1.02,145789,0
+INLF.US,D,20250716,000000,1.02,1.05,1.01,1.04,102823,0
+INLF.US,D,20250717,000000,1.04,1.08,1.025,1.07,355173,0
+INLF.US,D,20250718,000000,1.07,1.07,1,1.01,68144,0
+INLF.US,D,20250721,000000,1.03,1.04,1.01,1.02,74091,0
+INLF.US,D,20250722,000000,1.03,1.04,1,1.02,79206,0
+INLF.US,D,20250723,000000,1.01,1.03,1.01,1.02,59024,0
+INLF.US,D,20250724,000000,1.04,1.041,1.01,1.04,85193,0
+INLF.US,D,20250725,000000,1.02,1.13,1.02,1.11,195511,0
+INLF.US,D,20250728,000000,1.11,1.11,1.03,1.03,61147,0
+INLF.US,D,20250729,000000,1.05,1.2,1.05,1.13,381510,0
+INLF.US,D,20250730,000000,1.1,1.13,1.05,1.07,189992,0
+INLF.US,D,20250731,000000,1.1,1.11,1.06,1.09,55506,0
+INLF.US,D,20250801,000000,1.11,1.13,1.0503,1.09,101492,0
+INLF.US,D,20250804,000000,1.11,1.16,1.1,1.16,174139,0
+INLF.US,D,20250805,000000,1.19,1.4372,1.18,1.25,1144628,0
+INLF.US,D,20250806,000000,1.27,1.3209,1.2108,1.25,274293,0
+INLF.US,D,20250807,000000,1.26,1.3,1.18,1.19,190620,0
+INLF.US,D,20250808,000000,1.15,1.17,1.08,1.12,100066,0
+INLF.US,D,20250811,000000,1.12,1.16,1.07,1.12,103324,0
+INLF.US,D,20250812,000000,1.12,1.25,1.12,1.2,215102,0
+INLF.US,D,20250813,000000,1.16,1.1999,1.14,1.17,73342,0
+INLF.US,D,20250814,000000,1.15,1.1873,1.15,1.15,29689,0
+INLF.US,D,20250815,000000,1.17,1.17,1.12,1.14,34059,0
+INLF.US,D,20250818,000000,1.16,1.22,1.145,1.2077,83158,0
+INLF.US,D,20250819,000000,1.2,1.26,1.1605,1.18,104892,0
+INLF.US,D,20250820,000000,1.15,1.17,1.13,1.14,77059,0
+INLF.US,D,20250821,000000,1.13,1.19,1.13,1.16,141855,0
+INLF.US,D,20250822,000000,1.17,1.2686,1.17,1.25,186859,0
+INLF.US,D,20250825,000000,1.26,1.2883,1.21,1.23,85644,0
+INLF.US,D,20250826,000000,1.25,1.26,1.19,1.21,99501,0
+INLF.US,D,20250827,000000,1.21,1.23,1.18,1.2064,106392,0
+INLF.US,D,20250828,000000,1.215,1.22,1.18,1.19,96196,0
+INLF.US,D,20250829,000000,1.19,1.24,1.123,1.15,93731,0
+INLF.US,D,20250902,000000,1.18,1.18,1.12,1.17,66887,0
+INLF.US,D,20250903,000000,1.14,1.145,0.9506,0.9999,473835,0
+INLF.US,D,20250904,000000,1,1.01,0.8449,0.8999,470395,0
+INLF.US,D,20250905,000000,0.91,0.9499,0.85,0.8595,186909,0
+INLF.US,D,20250908,000000,0.8198,0.91,0.79,0.864,459914,0
+INLF.US,D,20250909,000000,0.88,0.88,0.8303,0.8764,1941303,0
+INLF.US,D,20250910,000000,0.98,1.05,0.8799,1.02,2545248,0
+INLF.US,D,20250911,000000,0.9498,1.01,0.92,0.9333,603778,0
+INLF.US,D,20250912,000000,0.8905,0.9437,0.8905,0.9407,363703,0
+INLF.US,D,20250915,000000,0.9233,0.931,0.8569,0.8705,350923,0
+INLF.US,D,20250916,000000,0.8801,0.8998,0.8541,0.87,260518,0
+INLF.US,D,20250917,000000,0.87,0.88,0.826,0.8441,229465,0
+INLF.US,D,20250918,000000,0.838,0.865477,0.8249,0.8434,274748,0
+INLF.US,D,20250919,000000,0.83,0.8528,0.81,0.8145,241254,0
+INLF.US,D,20250922,000000,0.7978,0.84,0.782,0.8389,552063,0
+INLF.US,D,20250923,000000,0.8211,0.83495,0.7908,0.8043,262806,0
+INLF.US,D,20250924,000000,0.78,0.8159,0.7522,0.8159,283596,0
+INLF.US,D,20250925,000000,0.8,0.8,0.7656,0.778,226787,0
+INLF.US,D,20250926,000000,0.78,0.78,0.737,0.7615,232197,0
+INLF.US,D,20250929,000000,0.78,0.78,0.735,0.7387,1118489,0
+INLF.US,D,20250930,000000,0.75,0.75,0.72,0.7314,243844,0
+INLF.US,D,20251001,000000,0.73,0.7316,0.705101,0.7249,254753,0
+INLF.US,D,20251002,000000,0.74,0.74,0.7249,0.7325,182266,0
+INLF.US,D,20251003,000000,0.7444,0.7465,0.72,0.7385,278868,0
+INLF.US,D,20251006,000000,0.735,0.74,0.722,0.7272,173039,0
+INLF.US,D,20251007,000000,0.725,0.73,0.7127,0.7214,161458,0
+INLF.US,D,20251008,000000,0.727,0.7331,0.711,0.7219,129975,0
+INLF.US,D,20251009,000000,0.7163,0.7368,0.7163,0.7366,97314,0
+INLF.US,D,20251010,000000,0.7478,0.7478,0.6801,0.6969,212890,0
+INLF.US,D,20251013,000000,0.689,0.7143,0.6868,0.7057,74775,0
+INLF.US,D,20251014,000000,0.6917,0.7067,0.688434,0.6999,145732,0
+INLF.US,D,20251015,000000,0.7011,0.714274,0.6902,0.6994,112913,0
+INLF.US,D,20251016,000000,0.6986,0.7299,0.680901,0.6877,232165,0
+INLF.US,D,20251017,000000,0.6806,0.7064,0.6778,0.6852,85656,0
+INLF.US,D,20251020,000000,0.689,0.7086,0.6804,0.6919,55380,0
+INLF.US,D,20251021,000000,0.6922,0.7066,0.6919,0.7013,65240,0
+INLF.US,D,20251022,000000,0.701,0.7067,0.6815,0.691,95604,0
+INLF.US,D,20251023,000000,0.68,0.7317,0.68,0.7115,113108,0
+INLF.US,D,20251024,000000,0.71,0.7249,0.6851,0.714,52581,0
+INLF.US,D,20251027,000000,0.73,0.7863,0.7013,0.7499,239749,0
+INLF.US,D,20251028,000000,0.75,0.768,0.735,0.754,102725,0
+INLF.US,D,20251029,000000,0.7599,0.837899,0.7577,0.7951,319138,0
+INLF.US,D,20251030,000000,0.8443,0.8451,0.76,0.8033,214229,0
+INLF.US,D,20251031,000000,0.7723,0.7999,0.7623,0.7998,108205,0
+INLF.US,D,20251103,000000,0.7998,0.8008,0.76,0.7701,31077,0
+INLF.US,D,20251104,000000,0.725,0.75,0.7006,0.715,99237,0
+INLF.US,D,20251105,000000,0.6935,0.756,0.6935,0.75,71933,0
+INLF.US,D,20251106,000000,0.7699,0.7699,0.73,0.7312,25636,0
+INLF.US,D,20251107,000000,0.73,0.748229,0.701,0.7314,38850,0
+INLF.US,D,20251110,000000,0.7406,0.7498,0.7313,0.736,32008,0
+INLF.US,D,20251111,000000,0.7027,0.73,0.70051,0.7055,60201,0
+INLF.US,D,20251112,000000,0.709,0.71,0.6901,0.7061,118699,0
+INLF.US,D,20251113,000000,0.7,0.705,0.6801,0.6905,44955,0
+INLF.US,D,20251114,000000,0.67,0.695,0.6613,0.6924,54612,0
+INLF.US,D,20251117,000000,0.6822,0.690448,0.67,0.6745,26440,0
+INLF.US,D,20251118,000000,0.67,0.692,0.6634,0.6789,48814,0
+INLF.US,D,20251119,000000,0.6929,0.6962,0.661,0.6666,31345,0
+INLF.US,D,20251120,000000,0.6833,0.69,0.5458,0.6125,77873,0
+INLF.US,D,20251121,000000,0.61,0.628949,0.6001,0.6091,27250,0
+INLF.US,D,20251124,000000,0.5734,0.601,0.5734,0.5812,22799,0
+INLF.US,D,20251125,000000,0.5812,0.5901,0.5713,0.58,40671,0
+INLF.US,D,20251126,000000,0.58,0.61,0.5711,0.5751,63466,0
+INLF.US,D,20251128,000000,0.5845,0.5847,0.5712,0.572,50389,0
+INLF.US,D,20251201,000000,0.56,0.575501,0.56,0.5682,36656,0
+INLF.US,D,20251202,000000,0.56,0.560042,0.5401,0.5545,38962,0
+INLF.US,D,20251203,000000,0.5519,0.6123,0.5519,0.6,126915,0
+INLF.US,D,20251204,000000,0.6527,0.7379,0.57,0.6666,9558276,0
+INLF.US,D,20251205,000000,0.6414,0.6599,0.6021,0.641,324522,0
+INLF.US,D,20251208,000000,0.6193,0.619401,0.5801,0.6079,147937,0
+INLF.US,D,20251209,000000,0.6,0.6499,0.5581,0.6347,161435,0
+INLF.US,D,20251210,000000,0.6157,0.6165,0.58,0.6023,68199,0
+INLF.US,D,20251211,000000,0.5898,0.5988,0.571,0.5883,33013,0
+INLF.US,D,20251212,000000,0.5811,0.5893,0.571,0.5893,37170,0
+INLF.US,D,20251215,000000,0.572,0.577,0.544,0.577,72759,0
+INLF.US,D,20251216,000000,0.5624,0.5624,0.55,0.5589,74529,0
+INLF.US,D,20251217,000000,0.55,0.5575,0.5414,0.5575,45658,0
+INLF.US,D,20251218,000000,0.5401,0.5832,0.537,0.5832,81507,0
+INLF.US,D,20251219,000000,0.5702,0.5766,0.5501,0.5689,68075,0
+INLF.US,D,20251222,000000,0.5499,0.56,0.5446,0.5599,26404,0
+INLF.US,D,20251223,000000,0.5412,0.5479,0.5,0.5066,140559,0
+INLF.US,D,20251224,000000,0.52,0.5233,0.51,0.5213,42564,0
+INLF.US,D,20251226,000000,0.5139,0.5139,0.5001,0.5112,23541,0
+INLF.US,D,20251229,000000,0.5132,0.5431,0.513,0.5161,115252,0
+INLF.US,D,20251230,000000,0.5252,0.54,0.516,0.516,27606,0
+INLF.US,D,20251231,000000,0.51,0.5157,0.4801,0.4814,84176,0
+INLF.US,D,20260102,000000,0.480201,0.5157,0.46,0.4846,103875,0
+INLF.US,D,20260105,000000,0.485,0.5138,0.485,0.4964,108423,0
+INLF.US,D,20260106,000000,0.5004,0.573901,0.5,0.5395,166887,0
+INLF.US,D,20260107,000000,0.5261,0.5418,0.5261,0.529,8106,0
+INLF.US,D,20260108,000000,0.5291,0.5518,0.5152,0.5254,81508,0
+INLF.US,D,20260109,000000,0.515,0.5195,0.4801,0.4849,110994,0
+INLF.US,D,20260112,000000,0.4901,0.513,0.4901,0.5013,28651,0
+INLF.US,D,20260113,000000,0.5095,0.5199,0.5013,0.5019,41644,0
+INLF.US,D,20260114,000000,0.5024,0.519,0.489,0.4995,58773,0
+INLF.US,D,20260115,000000,0.49,0.506,0.49,0.4982,24715,0
+INLF.US,D,20260116,000000,0.511899,0.511899,0.4982,0.5009,30907,0
+INLF.US,D,20260120,000000,0.519,0.519,0.4624,0.4627,90883,0
+INLF.US,D,20260121,000000,0.4799,0.4799,0.4344,0.4364,199212,0
+INLF.US,D,20260122,000000,0.441051,0.445,0.43,0.4386,127042,0
+INLF.US,D,20260123,000000,0.4404,0.4499,0.43335,0.4381,80033,0
+INLF.US,D,20260126,000000,0.4349,0.4416,0.422,0.4288,53902,0
+INLF.US,D,20260127,000000,0.4287,0.4287,0.4002,0.4003,118411,0
+INLF.US,D,20260128,000000,0.3998,0.4004,0.3902,0.3958,63699,0
+INLF.US,D,20260129,000000,0.4,0.4,0.3611,0.3676,105494,0
+INLF.US,D,20260130,000000,0.371,1.42,0.3551,1.42,27015313,0
+INLF.US,D,20260202,000000,0.6135,0.6135,0.4,0.4251,13683633,0
+INLF.US,D,20260203,000000,0.63,0.67989,0.4622,0.5425,28009278,0
+INLF.US,D,20260204,000000,0.5401,0.5776,0.505,0.5571,1988814,0
+INLF.US,D,20260205,000000,0.5,0.61,0.4701,0.5201,846991,0
+INLF.US,D,20260206,000000,0.52,0.52,0.477,0.486,345419,0
+INLF.US,D,20260209,000000,0.473,0.5237,0.4515,0.5007,250487,0
+INLF.US,D,20260210,000000,0.49,0.516,0.4605,0.5044,725924,0
+INLF.US,D,20260211,000000,0.4798,0.5158,0.4733,0.49,239193,0
+INLF.US,D,20260212,000000,0.474,0.48,0.41,0.4232,481319,0
+INLF.US,D,20260213,000000,0.41,0.41,0.355,0.3953,424558,0
+INLF.US,D,20260217,000000,0.35,0.4,0.35,0.3877,256135,0
+INLF.US,D,20260218,000000,0.387101,0.4049,0.368,0.368,272452,0

daily/us/nasdaq stocks/2/innv.us.txt

@@ -0,0 +1,1247 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INNV.US,D,20210304,000000,24,24.535,21.15,24.2,8916127,0
+INNV.US,D,20210305,000000,24.1,25.76,20.8575,24.08,1334392,0
+INNV.US,D,20210308,000000,23.61,25.3175,23.15,23.15,675970,0
+INNV.US,D,20210309,000000,22.9,26.44,22.89,24.25,814756,0
+INNV.US,D,20210310,000000,24.59,26.76,23.68,24.95,2438520,0
+INNV.US,D,20210311,000000,24.95,26.48,24.59,26.04,349423,0
+INNV.US,D,20210312,000000,26.3,26.82,25.92,25.98,245425,0
+INNV.US,D,20210315,000000,26.43,26.9499,24.32,25.01,170927,0
+INNV.US,D,20210316,000000,24.79,25.15,24,25.05,30304,0
+INNV.US,D,20210317,000000,24.96,26.47,23.68,25.21,175723,0
+INNV.US,D,20210318,000000,25.22,25.93,24.72,25.32,83184,0
+INNV.US,D,20210319,000000,25.49,25.84,24.185,25.78,68500,0
+INNV.US,D,20210322,000000,25.78,27.18,24,24.41,102256,0
+INNV.US,D,20210323,000000,24.68,25.1,23.8,24,40715,0
+INNV.US,D,20210324,000000,25.05,25.05,22.7,23.04,186728,0
+INNV.US,D,20210325,000000,23.24,24.7058,22.6,24.08,123344,0
+INNV.US,D,20210326,000000,24.09,24.54,22.83,24.35,120148,0
+INNV.US,D,20210329,000000,24.1,25.235,23.29,24,294472,0
+INNV.US,D,20210330,000000,24.24,24.5,23.63,24.02,203510,0
+INNV.US,D,20210331,000000,24.16,26.5,23.775,25.79,137182,0
+INNV.US,D,20210401,000000,25.79,25.965,23.82,24.37,257054,0
+INNV.US,D,20210405,000000,24.67,25.41,23.96,24.21,112329,0
+INNV.US,D,20210406,000000,24.4,24.485,23.6901,24.24,111195,0
+INNV.US,D,20210407,000000,24.34,24.4,23.745,24.02,212152,0
+INNV.US,D,20210408,000000,24.03,25.73,23.92,24.05,584055,0
+INNV.US,D,20210409,000000,23.85,25,23.85,24.59,126382,0
+INNV.US,D,20210412,000000,24.43,24.7933,23.56,23.76,78012,0
+INNV.US,D,20210413,000000,23.91,24.49,23.56,24.19,105145,0
+INNV.US,D,20210414,000000,24.37,25.3499,23.644,24.81,80159,0
+INNV.US,D,20210415,000000,24.94,25.53,24.47,24.76,56078,0
+INNV.US,D,20210416,000000,24.98,25.0688,24.42,24.79,37950,0
+INNV.US,D,20210419,000000,24.76,24.96,24.14,24.27,41980,0
+INNV.US,D,20210420,000000,24.34,24.56,23.82,23.99,80964,0
+INNV.US,D,20210421,000000,23.99,24.6387,23.92,24.16,85012,0
+INNV.US,D,20210422,000000,24,24.97,23.885,24.63,131262,0
+INNV.US,D,20210423,000000,24.6,25.8899,24.4,25.35,265732,0
+INNV.US,D,20210426,000000,25.35,26.35,25.35,25.42,137334,0
+INNV.US,D,20210427,000000,25.46,26.32,24.84,26.04,245698,0
+INNV.US,D,20210428,000000,26,26.15,24.96,25.5,161486,0
+INNV.US,D,20210429,000000,25.8,25.93,25.2976,25.49,96759,0
+INNV.US,D,20210430,000000,25.38,25.99,24.79,25.46,101994,0
+INNV.US,D,20210503,000000,25.24,26.29,25.24,25.87,87312,0
+INNV.US,D,20210504,000000,25.72,26.44,25.55,25.68,369960,0
+INNV.US,D,20210505,000000,25.83,26.169,25.5,25.61,135463,0
+INNV.US,D,20210506,000000,25.76,26.28,24.76,25.09,119402,0
+INNV.US,D,20210507,000000,25.22,26.36,25.1165,25.65,625104,0
+INNV.US,D,20210510,000000,25.24,25.81,25.1,25.47,173362,0
+INNV.US,D,20210511,000000,25,25,23.37,23.75,339236,0
+INNV.US,D,20210512,000000,23.61,23.8,22.76,23,181863,0
+INNV.US,D,20210513,000000,22.97,23.51,21.3,22.02,255581,0
+INNV.US,D,20210514,000000,21.3571,22.46,21.3571,21.89,161840,0
+INNV.US,D,20210517,000000,21.67,23.23,20.35,20.82,266002,0
+INNV.US,D,20210518,000000,20.98,21.33,20.31,20.38,158952,0
+INNV.US,D,20210519,000000,20.32,20.475,19.46,19.7,530601,0
+INNV.US,D,20210520,000000,20.09,20.5,19.76,19.8,214472,0
+INNV.US,D,20210521,000000,19.82,20.9,19.665,20.65,298869,0
+INNV.US,D,20210524,000000,20.76,20.9,20.28,20.3,112254,0
+INNV.US,D,20210525,000000,20.51,20.91,19.79,20.77,493229,0
+INNV.US,D,20210526,000000,20.87,21.715,20.71,21.31,244858,0
+INNV.US,D,20210527,000000,21.28,21.33,20.64,21,111842,0
+INNV.US,D,20210528,000000,22.13,22.13,21.17,21.4,76965,0
+INNV.US,D,20210601,000000,22,22.14,21.26,21.89,266532,0
+INNV.US,D,20210602,000000,21.72,21.81,20.72,21.02,251510,0
+INNV.US,D,20210603,000000,20.89,21.64,20.805,20.94,153430,0
+INNV.US,D,20210604,000000,20.97,21.14,20.1,20.42,128818,0
+INNV.US,D,20210607,000000,20.96,21.065,19.48,19.56,286004,0
+INNV.US,D,20210608,000000,19.8,20.18,19.5,19.78,1023489,0
+INNV.US,D,20210609,000000,19.76,20.67,19.71,20.49,286523,0
+INNV.US,D,20210610,000000,20.54,21.14,20.3,20.98,333662,0
+INNV.US,D,20210611,000000,21.12,21.26,20.76,21.25,310811,0
+INNV.US,D,20210614,000000,21.61,22.55,21.19,22.26,581831,0
+INNV.US,D,20210615,000000,22.3,22.32,21.4,21.97,788995,0
+INNV.US,D,20210616,000000,22.05,22.61,21.85,22.54,311814,0
+INNV.US,D,20210617,000000,22.47,23.6,22.26,23.27,268630,0
+INNV.US,D,20210618,000000,22.98,23.46,21.456,23.09,1055349,0
+INNV.US,D,20210621,000000,23.01,23.27,22.47,22.76,169051,0
+INNV.US,D,20210622,000000,22.92,23.01,22.17,22.67,204072,0
+INNV.US,D,20210623,000000,22.61,22.71,21.77,22.21,143411,0
+INNV.US,D,20210624,000000,22.22,22.265,21.43,21.73,184792,0
+INNV.US,D,20210625,000000,21.74,21.86,20.93,21.06,2706411,0
+INNV.US,D,20210628,000000,21.26,21.71,20.85,21.38,397446,0
+INNV.US,D,20210629,000000,21.5,21.52,20.84,20.88,583190,0
+INNV.US,D,20210630,000000,20.84,21.34,20.2,21.31,242968,0
+INNV.US,D,20210701,000000,21.45,22.44,21.36,22.32,185122,0
+INNV.US,D,20210702,000000,22.29,22.36,21.38,21.58,320605,0
+INNV.US,D,20210706,000000,21.5,22.46,20.79,21.08,90345,0
+INNV.US,D,20210707,000000,21.54,21.54,20.47,20.9,114089,0
+INNV.US,D,20210708,000000,20.075,20.77,20.075,20.6,88458,0
+INNV.US,D,20210709,000000,20.73,21.015,20.36,20.5,136449,0
+INNV.US,D,20210712,000000,20.45,20.75,20.11,20.72,127381,0
+INNV.US,D,20210713,000000,20.84,20.84,20.22,20.27,216334,0
+INNV.US,D,20210714,000000,20.39,20.53,19.49,19.66,354701,0
+INNV.US,D,20210715,000000,19.64,19.64,17.82,18.26,262081,0
+INNV.US,D,20210716,000000,18.4,19.58,17.57,17.66,306505,0
+INNV.US,D,20210719,000000,17.43,17.55,16.76,17.28,312658,0
+INNV.US,D,20210720,000000,17.39,17.57,16.98,17.37,567740,0
+INNV.US,D,20210721,000000,17.46,17.798,17.14,17.25,106060,0
+INNV.US,D,20210722,000000,17.23,17.53,16.71,16.81,194056,0
+INNV.US,D,20210723,000000,17,17.39,16.795,17.14,256503,0
+INNV.US,D,20210726,000000,17.14,17.34,16.495,16.57,194485,0
+INNV.US,D,20210727,000000,16.36,16.72,15.92,16.61,184642,0
+INNV.US,D,20210728,000000,16.865,17.21,16.29,16.94,507044,0
+INNV.US,D,20210729,000000,17,17.216,16.71,17.03,117736,0
+INNV.US,D,20210730,000000,17.02,17.045,16.56,16.86,87437,0
+INNV.US,D,20210802,000000,16.93,16.97,16.29,16.83,503874,0
+INNV.US,D,20210803,000000,16.85,17.02,16.3,16.61,181693,0
+INNV.US,D,20210804,000000,16.52,17.05,16.29,16.71,107378,0
+INNV.US,D,20210805,000000,17,17.33,16.61,16.98,182563,0
+INNV.US,D,20210806,000000,17.09,17.28,16.65,17.22,233644,0
+INNV.US,D,20210809,000000,17.21,17.27,16.75,16.97,137609,0
+INNV.US,D,20210810,000000,16.96,17.06,16.03,16.16,492857,0
+INNV.US,D,20210811,000000,16.19,16.19,15.52,16.02,130977,0
+INNV.US,D,20210812,000000,16.44,16.44,15.69,15.91,163006,0
+INNV.US,D,20210813,000000,15.8,16.15,15.28,16,128689,0
+INNV.US,D,20210816,000000,15.95,16.2,15.68,15.95,233360,0
+INNV.US,D,20210817,000000,15.79,16.01,15.33,15.49,348820,0
+INNV.US,D,20210818,000000,15.47,15.47,14.89,14.93,117445,0
+INNV.US,D,20210819,000000,14.84,15.2,14.5,14.6,90654,0
+INNV.US,D,20210820,000000,14.46,14.995,14.29,14.88,157495,0
+INNV.US,D,20210823,000000,15.375,15.375,14.73,15.3,114488,0
+INNV.US,D,20210824,000000,15.31,15.37,14.76,14.86,119786,0
+INNV.US,D,20210825,000000,14.9,15.46,14.59,15.41,217008,0
+INNV.US,D,20210826,000000,15.41,15.46,14.62,14.68,53106,0
+INNV.US,D,20210827,000000,14.68,15.28,14.67,15.25,84184,0
+INNV.US,D,20210830,000000,15.15,15.31,15.06,15.12,164964,0
+INNV.US,D,20210831,000000,15.3,15.44,14.88,15.03,128178,0
+INNV.US,D,20210901,000000,15.495,15.495,14.67,14.83,129526,0
+INNV.US,D,20210902,000000,14.86,15.53,14.705,15.37,443179,0
+INNV.US,D,20210903,000000,15.26,15.83,14.88,15.27,286991,0
+INNV.US,D,20210907,000000,15.24,15.89,15.16,15.38,150908,0
+INNV.US,D,20210908,000000,15.27,15.4,14.8335,15.04,133338,0
+INNV.US,D,20210909,000000,15.04,15.425,15,15.23,130367,0
+INNV.US,D,20210910,000000,14.92,15.18,14.68,14.95,231035,0
+INNV.US,D,20210913,000000,14.93,15.14,14.67,14.69,93851,0
+INNV.US,D,20210914,000000,14.74,14.74,14,14.05,79407,0
+INNV.US,D,20210915,000000,14.01,14.66,13.81,13.97,190422,0
+INNV.US,D,20210916,000000,13.93,14.065,13.78,13.85,91337,0
+INNV.US,D,20210917,000000,13.95,14.2317,13.591,14,278754,0
+INNV.US,D,20210920,000000,13.85,14.006,12.61,12.71,442550,0
+INNV.US,D,20210921,000000,12.78,13.0699,11.45,11.65,856927,0
+INNV.US,D,20210922,000000,9.45,9.6933,8.5,8.75,3754937,0
+INNV.US,D,20210923,000000,8.88,8.891,6.55,6.76,3631927,0
+INNV.US,D,20210924,000000,7,7.65,6.86,7.2,3232855,0
+INNV.US,D,20210927,000000,7.11,7.29,6.5626,7.08,1748883,0
+INNV.US,D,20210928,000000,7,7.17,6.67,6.78,1071624,0
+INNV.US,D,20210929,000000,6.61,6.68,6.34,6.41,1067686,0
+INNV.US,D,20210930,000000,6.4,6.7,6.4,6.61,602488,0
+INNV.US,D,20211001,000000,6.65,6.9,6.62,6.77,500759,0
+INNV.US,D,20211004,000000,6.73,6.75,6.47,6.54,439517,0
+INNV.US,D,20211005,000000,6.49,6.88,6.49,6.87,455567,0
+INNV.US,D,20211006,000000,6.83,7.08,6.73,7.07,505478,0
+INNV.US,D,20211007,000000,7.11,7.32,6.98,7.05,504297,0
+INNV.US,D,20211008,000000,7.09,7.25,6.83,6.87,470075,0
+INNV.US,D,20211011,000000,6.76,6.785,6.29,6.32,361311,0
+INNV.US,D,20211012,000000,6.4,6.54,6.2,6.38,515283,0
+INNV.US,D,20211013,000000,6.41,6.52,6.35,6.49,451876,0
+INNV.US,D,20211014,000000,6.59,6.83,6.49,6.52,840554,0
+INNV.US,D,20211015,000000,6.59,6.6,6.36,6.42,291534,0
+INNV.US,D,20211018,000000,6.37,6.52,6.21,6.27,338830,0
+INNV.US,D,20211019,000000,6.27,6.56,6.2086,6.51,457627,0
+INNV.US,D,20211020,000000,6.5,6.77,6.4,6.53,307205,0
+INNV.US,D,20211021,000000,6.49,6.88,6.45,6.77,346450,0
+INNV.US,D,20211022,000000,6.71,6.8,6.61,6.73,381092,0
+INNV.US,D,20211025,000000,6.65,6.9,6.65,6.73,495515,0
+INNV.US,D,20211026,000000,6.78,6.78,6.4,6.43,350183,0
+INNV.US,D,20211027,000000,6.42,6.45,6.26,6.29,257505,0
+INNV.US,D,20211028,000000,6.31,6.62,6.29,6.6,210273,0
+INNV.US,D,20211029,000000,6.58,6.75,6.41,6.62,260391,0
+INNV.US,D,20211101,000000,6.65,6.85,6.59,6.7,211481,0
+INNV.US,D,20211102,000000,6.74,6.74,6.32,6.43,202302,0
+INNV.US,D,20211103,000000,6.37,6.54,6.3001,6.52,291610,0
+INNV.US,D,20211104,000000,6.6,6.86,6.56,6.71,197571,0
+INNV.US,D,20211105,000000,6.76,6.94,6.71,6.93,234052,0
+INNV.US,D,20211108,000000,6.93,7.1,6.81,7.04,551881,0
+INNV.US,D,20211109,000000,7.09,7.23,6.8,7.06,578547,0
+INNV.US,D,20211110,000000,7.29,8.19,7.22,7.89,1064759,0
+INNV.US,D,20211111,000000,7.92,8.27,7.8,8.26,715819,0
+INNV.US,D,20211112,000000,8.26,8.75,8.22,8.74,886318,0
+INNV.US,D,20211115,000000,8.79,9.2109,8.6768,9.06,605299,0
+INNV.US,D,20211116,000000,8.99,9.2,8.6501,8.96,929399,0
+INNV.US,D,20211117,000000,8.88,9.16,8.7,8.86,399660,0
+INNV.US,D,20211118,000000,8.84,8.8559,8.15,8.5,371890,0
+INNV.US,D,20211119,000000,8.48,8.56,8.3,8.41,187970,0
+INNV.US,D,20211122,000000,8.3,8.45,8.24,8.31,155763,0
+INNV.US,D,20211123,000000,8.15,8.54,7.88,8.08,291294,0
+INNV.US,D,20211124,000000,7.89,8.07,7.74,7.99,278597,0
+INNV.US,D,20211126,000000,7.81,7.89,7.345,7.61,181188,0
+INNV.US,D,20211129,000000,7.64,8.05,7.62,7.96,425275,0
+INNV.US,D,20211130,000000,7.9,8.105,7.75,7.97,417924,0
+INNV.US,D,20211201,000000,8.16,8.65,8.01,8.49,1054593,0
+INNV.US,D,20211202,000000,8.37,8.56,7.94,8.43,437737,0
+INNV.US,D,20211203,000000,8.49,8.5,7.86,8.31,394587,0
+INNV.US,D,20211206,000000,8.045,8.81,8.045,8.66,500761,0
+INNV.US,D,20211207,000000,8.71,9.15,8.71,8.99,559595,0
+INNV.US,D,20211208,000000,8.84,9.08,8.49,8.73,480289,0
+INNV.US,D,20211209,000000,8.75,8.875,8.13,8.18,214622,0
+INNV.US,D,20211210,000000,8.31,8.47,8.15,8.21,230738,0
+INNV.US,D,20211213,000000,8.12,8.5,7.95,7.99,276617,0
+INNV.US,D,20211214,000000,7.84,8.15,7.535,7.7,475974,0
+INNV.US,D,20211215,000000,7.83,8.45,7.6,8.4,333909,0
+INNV.US,D,20211216,000000,8.44,8.575,7.71,7.73,132463,0
+INNV.US,D,20211217,000000,7.83,8.29,7.58,8.17,429193,0
+INNV.US,D,20211220,000000,7.95,8.23,7.89,8.17,117628,0
+INNV.US,D,20211221,000000,8.37,8.5,8.03,8.3,156223,0
+INNV.US,D,20211222,000000,8.29,8.345,8.2,8.25,546876,0
+INNV.US,D,20211223,000000,5.4,5.98,3.46,5.31,14188280,0
+INNV.US,D,20211227,000000,5.32,5.32,4.47,4.71,4542886,0
+INNV.US,D,20211228,000000,4.61,4.74,3.97,4.62,3647957,0
+INNV.US,D,20211229,000000,4.39,4.96,4.35,4.93,1264878,0
+INNV.US,D,20211230,000000,4.86,4.99,4.75,4.94,622421,0
+INNV.US,D,20211231,000000,4.91,5.08,4.79,5,577042,0
+INNV.US,D,20220103,000000,4.8,5.09,4.7,5.01,710267,0
+INNV.US,D,20220104,000000,4.8611,5.51,4.8611,5.37,820941,0
+INNV.US,D,20220105,000000,5.35,5.4276,4.86,4.87,688985,0
+INNV.US,D,20220106,000000,4.96,5,4.63,4.67,396768,0
+INNV.US,D,20220107,000000,4.69,4.78,4.22,4.25,862806,0
+INNV.US,D,20220110,000000,4.25,4.51,4.075,4.49,1363160,0
+INNV.US,D,20220111,000000,4.48,4.79,4.4453,4.75,497467,0
+INNV.US,D,20220112,000000,4.82,4.89,4.64,4.77,256052,0
+INNV.US,D,20220113,000000,4.79,4.97,4.7201,4.85,274873,0
+INNV.US,D,20220114,000000,4.91,4.91,4.57,4.6,614332,0
+INNV.US,D,20220118,000000,4.52,4.61,4.44,4.5,381042,0
+INNV.US,D,20220119,000000,4.51,4.715,4.3487,4.6,554624,0
+INNV.US,D,20220120,000000,4.53,4.88,4.5298,4.7,453449,0
+INNV.US,D,20220121,000000,4.58,4.855,4.485,4.52,547487,0
+INNV.US,D,20220124,000000,4.39,4.75,4.321,4.71,640574,0
+INNV.US,D,20220125,000000,4.67,4.8,4.49,4.75,347137,0
+INNV.US,D,20220126,000000,4.81,5.02,4.76,4.9,391126,0
+INNV.US,D,20220127,000000,4.86,5.02,4.745,4.8,409599,0
+INNV.US,D,20220128,000000,4.8,4.94,4.701,4.87,288711,0
+INNV.US,D,20220131,000000,4.86,5.24,4.86,5.22,378460,0
+INNV.US,D,20220201,000000,5.27,5.63,5.03,5.18,589426,0
+INNV.US,D,20220202,000000,5.19,5.29,5.09,5.1,307800,0
+INNV.US,D,20220203,000000,5,5.15,4.84,4.92,314024,0
+INNV.US,D,20220204,000000,4.91,4.985,4.6418,4.85,453308,0
+INNV.US,D,20220207,000000,4.88,5.17,4.795,5.01,500122,0
+INNV.US,D,20220208,000000,5.02,5.17,4.985,5.14,196069,0
+INNV.US,D,20220209,000000,5.2,5.57,5.064,5.49,356775,0
+INNV.US,D,20220210,000000,4.56,5.1,4.41,4.56,1293769,0
+INNV.US,D,20220211,000000,4.56,5.37,4.551,5.015,1024264,0
+INNV.US,D,20220214,000000,5,5.04,4.66,4.81,368453,0
+INNV.US,D,20220215,000000,4.83,5.14,4.83,5.05,292139,0
+INNV.US,D,20220216,000000,5.04,5.04,4.82,4.87,221795,0
+INNV.US,D,20220217,000000,4.84,5.04,4.46,4.48,338190,0
+INNV.US,D,20220218,000000,4.47,4.55,4.37,4.51,947156,0
+INNV.US,D,20220222,000000,4.42,4.51,4.1,4.11,372715,0
+INNV.US,D,20220223,000000,4.12,4.36,4.05,4.13,400441,0
+INNV.US,D,20220224,000000,4.02,4.51,3.92,4.49,451140,0
+INNV.US,D,20220225,000000,4.52,4.8,4.5,4.77,443203,0
+INNV.US,D,20220228,000000,4.78,4.96,4.705,4.93,330648,0
+INNV.US,D,20220301,000000,4.91,4.925,4.6946,4.81,209802,0
+INNV.US,D,20220302,000000,4.85,4.8885,4.69,4.8,235369,0
+INNV.US,D,20220303,000000,4.73,4.95,4.66,4.8,262687,0
+INNV.US,D,20220304,000000,4.77,4.89,4.73,4.87,161853,0
+INNV.US,D,20220307,000000,4.81,4.89,4.68,4.78,159354,0
+INNV.US,D,20220308,000000,4.8,4.95,4.65,4.75,136647,0
+INNV.US,D,20220309,000000,4.82,5.1,4.82,5.08,191375,0
+INNV.US,D,20220310,000000,4.95,5.15,4.85,5.12,184803,0
+INNV.US,D,20220311,000000,5.13,5.35,4.92,4.97,261894,0
+INNV.US,D,20220314,000000,4.94,5.01,4.75,4.99,347719,0
+INNV.US,D,20220315,000000,5.1,5.45,5.01,5.37,292788,0
+INNV.US,D,20220316,000000,5.4,5.59,5.271,5.54,275683,0
+INNV.US,D,20220317,000000,5.43,5.76,5.43,5.7,229134,0
+INNV.US,D,20220318,000000,5.69,6.325,5.68,5.79,547062,0
+INNV.US,D,20220321,000000,5.71,5.82,5.615,5.81,311346,0
+INNV.US,D,20220322,000000,5.82,5.98,5.77,5.91,246971,0
+INNV.US,D,20220323,000000,5.99,6.11,5.85,5.98,220613,0
+INNV.US,D,20220324,000000,5.98,6.01,5.74,5.81,116015,0
+INNV.US,D,20220325,000000,5.89,6.02,5.8275,5.9,153484,0
+INNV.US,D,20220328,000000,5.9,6.3,5.9,6.25,511422,0
+INNV.US,D,20220329,000000,6.32,6.43,6.31,6.35,189826,0
+INNV.US,D,20220330,000000,6.34,6.805,6.3058,6.77,405517,0
+INNV.US,D,20220331,000000,6.57,6.81,6.4,6.42,258724,0
+INNV.US,D,20220401,000000,6.44,6.53,6.13,6.19,123671,0
+INNV.US,D,20220404,000000,6.21,6.4,6.21,6.25,86037,0
+INNV.US,D,20220405,000000,6.22,6.24,5.95,6.06,107321,0
+INNV.US,D,20220406,000000,5.99,6.13,5.8,6.07,79629,0
+INNV.US,D,20220407,000000,6.05,6.24,5.905,6.21,55056,0
+INNV.US,D,20220408,000000,6.14,6.3,5.86,5.88,91387,0
+INNV.US,D,20220411,000000,5.87,6.48,5.75,6.39,219636,0
+INNV.US,D,20220412,000000,6.45,6.87,6.45,6.6,124895,0
+INNV.US,D,20220413,000000,6.56,6.67,6.46,6.59,97707,0
+INNV.US,D,20220414,000000,6.59,6.605,6.38,6.55,63685,0
+INNV.US,D,20220418,000000,6.48,6.765,6.25,6.43,138583,0
+INNV.US,D,20220419,000000,6.56,6.7,6.42,6.59,136159,0
+INNV.US,D,20220420,000000,6.29,6.41,5.825,5.88,174966,0
+INNV.US,D,20220421,000000,5.92,5.97,5.495,5.51,79406,0
+INNV.US,D,20220422,000000,5.58,5.58,4.93,4.99,326289,0
+INNV.US,D,20220425,000000,4.93,5.67,4.91,5.62,228728,0
+INNV.US,D,20220426,000000,5.47,5.47,4.94,5.01,98462,0
+INNV.US,D,20220427,000000,5.01,5.17,4.92,5.12,160618,0
+INNV.US,D,20220428,000000,5.19,5.21,4.82,4.9,119710,0
+INNV.US,D,20220429,000000,4.88,4.92,4.5,4.59,220148,0
+INNV.US,D,20220502,000000,4.61,4.77,4.4,4.65,299339,0
+INNV.US,D,20220503,000000,4.68,5.49,4.59,5.46,283716,0
+INNV.US,D,20220504,000000,5.5,6.17,5.39,6.01,229611,0
+INNV.US,D,20220505,000000,5.95,6.05,5.4901,5.91,204974,0
+INNV.US,D,20220506,000000,5.85,5.91,5.58,5.71,125422,0
+INNV.US,D,20220509,000000,5.59,5.59,4.995,5.01,124748,0
+INNV.US,D,20220510,000000,5.08,5.08,4.41,4.53,144174,0
+INNV.US,D,20220511,000000,4.14,4.8663,3.98,4.81,191210,0
+INNV.US,D,20220512,000000,4.76,5.26,4.5512,4.76,185767,0
+INNV.US,D,20220513,000000,4.83,5.18,4.8,5.13,109797,0
+INNV.US,D,20220516,000000,4.86,4.9,4.34,4.53,243786,0
+INNV.US,D,20220517,000000,4.67,4.79,4.43,4.58,98847,0
+INNV.US,D,20220518,000000,4.49,4.71,4.49,4.64,240494,0
+INNV.US,D,20220519,000000,4.58,4.89,4.41,4.49,137047,0
+INNV.US,D,20220520,000000,4.58,4.58,4.195,4.45,136788,0
+INNV.US,D,20220523,000000,4.48,4.87,4.41,4.83,140537,0
+INNV.US,D,20220524,000000,4.81,4.81,4.51,4.55,94647,0
+INNV.US,D,20220525,000000,4.54,4.665,4.44,4.53,60485,0
+INNV.US,D,20220526,000000,4.6,4.97,4.5587,4.91,133259,0
+INNV.US,D,20220527,000000,4.99,5.16,4.73,5,59132,0
+INNV.US,D,20220531,000000,4.95,4.95,4.72,4.85,110836,0
+INNV.US,D,20220601,000000,4.85,4.88,4.62,4.63,38720,0
+INNV.US,D,20220602,000000,4.69,5.6,4.66,5.55,154190,0
+INNV.US,D,20220603,000000,5.52,5.95,5.18,5.28,157809,0
+INNV.US,D,20220606,000000,5.29,5.62,5.1,5.13,79899,0
+INNV.US,D,20220607,000000,5.02,5.34,5.02,5.31,32778,0
+INNV.US,D,20220608,000000,5.27,5.6,5.19,5.3,130574,0
+INNV.US,D,20220609,000000,5.25,5.3,5.07,5.1,17891,0
+INNV.US,D,20220610,000000,4.91,5.57,4.91,5.36,97695,0
+INNV.US,D,20220613,000000,5.14,5.14,4.91,4.99,52575,0
+INNV.US,D,20220614,000000,5,5.044,4.7697,4.81,62506,0
+INNV.US,D,20220615,000000,4.81,5.23,4.81,5.13,181461,0
+INNV.US,D,20220616,000000,4.95,5.325,4.46,4.71,221958,0
+INNV.US,D,20220617,000000,4.86,4.96,4.79,4.85,104970,0
+INNV.US,D,20220621,000000,4.96,5.38,4.8021,4.91,76194,0
+INNV.US,D,20220622,000000,4.81,5.2241,4.81,4.98,63562,0
+INNV.US,D,20220623,000000,5.03,5.1175,4.96,5.01,133364,0
+INNV.US,D,20220624,000000,5.1,5.1,4.59,4.62,554134,0
+INNV.US,D,20220627,000000,4.71,5.15,4.34,4.48,157389,0
+INNV.US,D,20220628,000000,4.53,4.64,4.01,4.19,88220,0
+INNV.US,D,20220629,000000,4.15,4.15,3.72,3.86,121820,0
+INNV.US,D,20220630,000000,3.85,4.42,3.85,4.38,172252,0
+INNV.US,D,20220701,000000,4.38,4.8488,4.09,4.45,144259,0
+INNV.US,D,20220705,000000,4.31,4.56,4.31,4.5,71308,0
+INNV.US,D,20220706,000000,4.48,4.545,4.4,4.45,49701,0
+INNV.US,D,20220707,000000,4.5,4.668,4.48,4.5,103509,0
+INNV.US,D,20220708,000000,4.42,4.66,4.42,4.53,81322,0
+INNV.US,D,20220711,000000,4.5,4.66,4.46,4.57,62897,0
+INNV.US,D,20220712,000000,4.6,4.705,4.53,4.58,46003,0
+INNV.US,D,20220713,000000,4.51,4.58,4.3613,4.46,20682,0
+INNV.US,D,20220714,000000,4.42,4.71,4.35,4.7,258287,0
+INNV.US,D,20220715,000000,4.7,4.732,4.61,4.69,54326,0
+INNV.US,D,20220718,000000,4.77,4.85,4.65,4.72,103951,0
+INNV.US,D,20220719,000000,4.8,5,4.68,4.77,151017,0
+INNV.US,D,20220720,000000,4.7,4.8,4.55,4.55,115463,0
+INNV.US,D,20220721,000000,4.55,4.59,4.39,4.57,47522,0
+INNV.US,D,20220722,000000,4.59,4.59,4.3801,4.48,45614,0
+INNV.US,D,20220725,000000,4.48,4.76,4.41,4.65,58136,0
+INNV.US,D,20220726,000000,4.64,4.64,4.28,4.3,34520,0
+INNV.US,D,20220727,000000,4.39,4.62,4.29,4.59,113465,0
+INNV.US,D,20220728,000000,4.63,4.695,4.5,4.59,144746,0
+INNV.US,D,20220729,000000,4.58,4.65,4.42,4.45,50831,0
+INNV.US,D,20220801,000000,4.45,4.51,4.23,4.41,103093,0
+INNV.US,D,20220802,000000,4.4,4.47,4.32,4.35,72978,0
+INNV.US,D,20220803,000000,4.35,4.4,4.24,4.3,57633,0
+INNV.US,D,20220804,000000,4.35,4.535,4.14,4.22,43257,0
+INNV.US,D,20220805,000000,4.15,4.4145,4.0717,4.37,179619,0
+INNV.US,D,20220808,000000,4.35,4.46,4.29,4.39,96941,0
+INNV.US,D,20220809,000000,4.33,4.4,4.2,4.33,112432,0
+INNV.US,D,20220810,000000,4.4,4.55,4.34,4.41,181130,0
+INNV.US,D,20220811,000000,4.43,4.48,4.3,4.45,170697,0
+INNV.US,D,20220812,000000,4.45,4.52,4.39,4.43,296281,0
+INNV.US,D,20220815,000000,4.39,4.45,4.28,4.32,174292,0
+INNV.US,D,20220816,000000,4.32,4.42,4.21,4.35,86607,0
+INNV.US,D,20220817,000000,4.33,4.34,3.95,4.08,77905,0
+INNV.US,D,20220818,000000,4.11,4.26,4.02,4.2,91024,0
+INNV.US,D,20220819,000000,4.16,4.16,4,4.01,101673,0
+INNV.US,D,20220822,000000,4,4.2143,3.81,3.96,107014,0
+INNV.US,D,20220823,000000,3.92,4.06,3.9,4.05,117916,0
+INNV.US,D,20220824,000000,4,4.03,3.91,3.96,102463,0
+INNV.US,D,20220825,000000,3.98,4.08,3.88,4.04,152559,0
+INNV.US,D,20220826,000000,4.05,4.05,3.85,3.88,92918,0
+INNV.US,D,20220829,000000,3.86,3.87,3.6922,3.7,59548,0
+INNV.US,D,20220830,000000,3.68,3.82,3.61,3.7,112530,0
+INNV.US,D,20220831,000000,3.71,4.08,3.6349,3.67,23580,0
+INNV.US,D,20220901,000000,3.63,3.65,3.5,3.62,102254,0
+INNV.US,D,20220902,000000,3.62,3.77,3.5,3.67,100575,0
+INNV.US,D,20220906,000000,3.68,3.68,3.46,3.5,92513,0
+INNV.US,D,20220907,000000,3.48,3.625,3.39,3.5,67729,0
+INNV.US,D,20220908,000000,3.49,3.88,3.49,3.82,65310,0
+INNV.US,D,20220909,000000,3.8,3.8627,3.76,3.79,54139,0
+INNV.US,D,20220912,000000,3.78,3.88,3.7,3.86,60488,0
+INNV.US,D,20220913,000000,3.74,4.4,3.74,4.05,205618,0
+INNV.US,D,20220914,000000,4.08,4.97,3.745,4.94,1136352,0
+INNV.US,D,20220915,000000,4.93,5.22,4.58,5.12,440634,0
+INNV.US,D,20220916,000000,5.01,5.7399,4.94,5.53,405598,0
+INNV.US,D,20220919,000000,5.54,6.33,5.389,6.25,445278,0
+INNV.US,D,20220920,000000,6.39,6.6168,5.93,6.17,229168,0
+INNV.US,D,20220921,000000,6.08,6.17,5.72,6.09,133383,0
+INNV.US,D,20220922,000000,6.09,6.81,5.96,6.36,181896,0
+INNV.US,D,20220923,000000,6.1,6.1695,5.95,6,91454,0
+INNV.US,D,20220926,000000,5.93,6.08,5.75,5.88,55930,0
+INNV.US,D,20220927,000000,5.89,6.11,5.56,6.04,44383,0
+INNV.US,D,20220928,000000,5.99,6.18,5.93,6.12,82888,0
+INNV.US,D,20220929,000000,6.02,6.13,5.79,6.09,69015,0
+INNV.US,D,20220930,000000,6,6.35,5.87,5.88,57147,0
+INNV.US,D,20221003,000000,5.91,6.03,5.4515,5.55,94559,0
+INNV.US,D,20221004,000000,5.55,5.87,5.55,5.8,134977,0
+INNV.US,D,20221005,000000,5.63,5.66,5.01,5.12,156505,0
+INNV.US,D,20221006,000000,5.05,5.14,4.83,4.97,141832,0
+INNV.US,D,20221007,000000,4.86,4.86,4.46,4.7,88394,0
+INNV.US,D,20221010,000000,4.57,4.72,4.4727,4.62,73734,0
+INNV.US,D,20221011,000000,4.61,4.99,4.495,4.78,111931,0
+INNV.US,D,20221012,000000,4.79,4.9299,4.62,4.77,63157,0
+INNV.US,D,20221013,000000,4.64,5.02,4.64,4.94,101326,0
+INNV.US,D,20221014,000000,4.98,5.04,4.585,4.71,79905,0
+INNV.US,D,20221017,000000,4.82,5.19,4.82,5.13,109811,0
+INNV.US,D,20221018,000000,5.23,5.56,5.16,5.26,106763,0
+INNV.US,D,20221019,000000,5.22,5.69,5.07,5.22,134167,0
+INNV.US,D,20221020,000000,5.25,5.383,5.1315,5.27,79288,0
+INNV.US,D,20221021,000000,5.34,5.52,5.19,5.45,80173,0
+INNV.US,D,20221024,000000,5.47,5.6,5.0815,5.53,74494,0
+INNV.US,D,20221025,000000,5.52,5.83,5.36,5.73,79104,0
+INNV.US,D,20221026,000000,5.79,6.13,5.7015,6.02,66899,0
+INNV.US,D,20221027,000000,6.1,6.19,5.74,5.97,105992,0
+INNV.US,D,20221028,000000,6.01,6.52,5.9,6.12,108613,0
+INNV.US,D,20221031,000000,6.06,6.25,5.97,6.19,44813,0
+INNV.US,D,20221101,000000,6.28,6.87,6.2785,6.59,58394,0
+INNV.US,D,20221102,000000,6.6,7.1,6.505,6.57,98976,0
+INNV.US,D,20221103,000000,6.53,6.68,6.08,6.65,62436,0
+INNV.US,D,20221104,000000,6.81,7.035,6.505,6.73,65018,0
+INNV.US,D,20221107,000000,6.66,7.41,6.57,7.02,132328,0
+INNV.US,D,20221108,000000,7.08,7.115,6.635,6.94,119491,0
+INNV.US,D,20221109,000000,7.02,7.02,6.11,6.15,47429,0
+INNV.US,D,20221110,000000,6.24,6.91,6.16,6.88,47742,0
+INNV.US,D,20221111,000000,6.83,7.22,6.67,6.82,56893,0
+INNV.US,D,20221114,000000,6.72,7.17,6.57,7,48974,0
+INNV.US,D,20221115,000000,7.13,7.42,6.96,7.21,70216,0
+INNV.US,D,20221116,000000,7.25,7.36,6.99,7.22,56186,0
+INNV.US,D,20221117,000000,7.17,7.41,7.01,7.32,47684,0
+INNV.US,D,20221118,000000,7.49,7.85,7.24,7.32,70496,0
+INNV.US,D,20221121,000000,7.23,7.23,6.82,6.85,24020,0
+INNV.US,D,20221122,000000,6.86,7.74,6.65,7.23,86664,0
+INNV.US,D,20221123,000000,7.23,7.23,6.65,6.72,34174,0
+INNV.US,D,20221125,000000,6.72,7.02,6.64,6.89,31912,0
+INNV.US,D,20221128,000000,6.83,6.83,6.25,6.55,36678,0
+INNV.US,D,20221129,000000,6.56,6.56,6.23,6.26,39613,0
+INNV.US,D,20221130,000000,6.34,6.5,6.07,6.48,57937,0
+INNV.US,D,20221201,000000,6.46,7.24,6.29,7.2,58865,0
+INNV.US,D,20221202,000000,7.11,7.6,7.11,7.35,34522,0
+INNV.US,D,20221205,000000,7.36,7.84,7.08,7.48,60472,0
+INNV.US,D,20221206,000000,7.49,7.65,7.32,7.42,20808,0
+INNV.US,D,20221207,000000,7.41,7.77,7.41,7.66,52418,0
+INNV.US,D,20221208,000000,7.59,7.74,7.5,7.66,47058,0
+INNV.US,D,20221209,000000,7.6,7.6,6.843,7.3,47082,0
+INNV.US,D,20221212,000000,7.27,7.33,6.88,7.32,88084,0
+INNV.US,D,20221213,000000,7.43,7.52,7.1,7.23,107692,0
+INNV.US,D,20221214,000000,7.29,7.34,7.09,7.28,73132,0
+INNV.US,D,20221215,000000,7.16,7.16,6.735,6.93,87979,0
+INNV.US,D,20221216,000000,6.78,6.81,6.51,6.78,151657,0
+INNV.US,D,20221219,000000,6.76,6.91,6.5495,6.75,85290,0
+INNV.US,D,20221220,000000,6.71,6.92,6.43,6.64,68322,0
+INNV.US,D,20221221,000000,6.68,6.805,6.1485,6.73,17124,0
+INNV.US,D,20221222,000000,6.7,6.765,6.485,6.67,30528,0
+INNV.US,D,20221223,000000,6.67,6.95,6.45,6.85,32818,0
+INNV.US,D,20221227,000000,6.87,7.09,6.69,6.91,28270,0
+INNV.US,D,20221228,000000,6.95,7.24,6.71,6.9,45335,0
+INNV.US,D,20221229,000000,6.94,7.29,6.91,7.04,49042,0
+INNV.US,D,20221230,000000,6.98,7.27,6.98,7.18,32420,0
+INNV.US,D,20230103,000000,7.26,7.58,7.14,7.23,48142,0
+INNV.US,D,20230104,000000,7.32,7.58,7.2,7.3,52941,0
+INNV.US,D,20230105,000000,7.25,7.57,7.18,7.31,22339,0
+INNV.US,D,20230106,000000,7.4,7.53,7.29,7.35,28788,0
+INNV.US,D,20230109,000000,7.44,7.75,7.37,7.54,36382,0
+INNV.US,D,20230110,000000,7.55,7.74,7.46,7.69,29462,0
+INNV.US,D,20230111,000000,7.68,7.83,7.51,7.51,30538,0
+INNV.US,D,20230112,000000,7.59,7.75,7.3444,7.5,52146,0
+INNV.US,D,20230113,000000,7.5,7.7,7.37,7.56,57331,0
+INNV.US,D,20230117,000000,7.5,7.7,7.06,7.58,32972,0
+INNV.US,D,20230118,000000,7.57,7.72,7.475,7.55,39359,0
+INNV.US,D,20230119,000000,7.56,7.66,7.06,7.2,37059,0
+INNV.US,D,20230120,000000,7.27,7.68,6.905,7.45,45514,0
+INNV.US,D,20230123,000000,7.43,7.52,6.7,7.39,20441,0
+INNV.US,D,20230124,000000,7.36,7.985,6.75,7.55,83167,0
+INNV.US,D,20230125,000000,7.53,8.029,7.1482,7.67,52076,0
+INNV.US,D,20230126,000000,7.71,7.9,7.41,7.58,18181,0
+INNV.US,D,20230127,000000,7.55,7.89,7.24,7.63,52646,0
+INNV.US,D,20230130,000000,7.5,7.9985,7.48,7.54,24236,0
+INNV.US,D,20230131,000000,7.64,7.84,7.4,7.49,43961,0
+INNV.US,D,20230201,000000,7.54,7.595,7.28,7.42,48721,0
+INNV.US,D,20230202,000000,7.38,7.6,7.25,7.55,41676,0
+INNV.US,D,20230203,000000,7.355,7.59,7.17,7.54,25984,0
+INNV.US,D,20230206,000000,7.58,7.73,7.07,7.61,194067,0
+INNV.US,D,20230207,000000,7.49,7.76,7.31,7.5,114845,0
+INNV.US,D,20230208,000000,7.81,7.81,7.5,7.64,27669,0
+INNV.US,D,20230209,000000,7.7,7.795,7.6,7.61,49576,0
+INNV.US,D,20230210,000000,7.63,7.8875,7.4601,7.67,23162,0
+INNV.US,D,20230213,000000,7.5,7.74,7.5,7.67,19365,0
+INNV.US,D,20230214,000000,7.65,7.97,7.4701,7.7,29015,0
+INNV.US,D,20230215,000000,7.79,7.81,7.5,7.69,25699,0
+INNV.US,D,20230216,000000,7.56,7.867,7.56,7.72,29132,0
+INNV.US,D,20230217,000000,7.8,7.8094,7.55,7.66,42674,0
+INNV.US,D,20230221,000000,7.65,7.745,7.4085,7.58,23428,0
+INNV.US,D,20230222,000000,7.5,7.8,7.5,7.58,23595,0
+INNV.US,D,20230223,000000,7.69,7.76,7.52,7.6,10093,0
+INNV.US,D,20230224,000000,7.58,7.815,7.415,7.5,13734,0
+INNV.US,D,20230227,000000,7.55,7.68,7.34,7.68,12226,0
+INNV.US,D,20230228,000000,7.66,7.8,7.485,7.59,44131,0
+INNV.US,D,20230301,000000,7.71,7.85,7.45,7.7,36246,0
+INNV.US,D,20230302,000000,7.69,7.78,7.53,7.61,13406,0
+INNV.US,D,20230303,000000,7.68,7.88,7.625,7.67,20146,0
+INNV.US,D,20230306,000000,7.61,7.81,7.39,7.55,33739,0
+INNV.US,D,20230307,000000,7.56,7.6,7.34,7.47,18899,0
+INNV.US,D,20230308,000000,7.5,7.62,7.02,7.06,15627,0
+INNV.US,D,20230309,000000,7.049,7.3885,6.36,6.36,39439,0
+INNV.US,D,20230310,000000,6.35,6.43,5.58,6.03,45589,0
+INNV.US,D,20230313,000000,5.9,6.56,5.9,6.03,10668,0
+INNV.US,D,20230314,000000,6.23,6.35,5.82,5.96,34329,0
+INNV.US,D,20230315,000000,5.76,6.088,5.71,5.8,21993,0
+INNV.US,D,20230316,000000,5.68,5.98,5.58,5.77,22968,0
+INNV.US,D,20230317,000000,5.86,5.9701,5.64,5.96,117073,0
+INNV.US,D,20230320,000000,5.97,6.3,5.8,6.27,35044,0
+INNV.US,D,20230321,000000,6.34,6.61,6.3,6.5,36983,0
+INNV.US,D,20230322,000000,6.6,6.89,6.37,6.47,18183,0
+INNV.US,D,20230323,000000,6.47,6.47,5.765,6.08,27991,0
+INNV.US,D,20230324,000000,5.97,6.21,5.93,6.17,22657,0
+INNV.US,D,20230327,000000,6.18,6.58,6.18,6.5,17493,0
+INNV.US,D,20230328,000000,6.45,7.14,6.45,7.13,17481,0
+INNV.US,D,20230329,000000,7.13,7.25,6.63,7.19,19106,0
+INNV.US,D,20230330,000000,7.22,7.65,6.96,7.65,15600,0
+INNV.US,D,20230331,000000,7.62,8.15,7.36,7.98,59987,0
+INNV.US,D,20230403,000000,7.91,8.15,7.38,7.62,36538,0
+INNV.US,D,20230404,000000,7.588,7.92,7.19,7.7,29169,0
+INNV.US,D,20230405,000000,7.71,7.88,7.08,7.69,55815,0
+INNV.US,D,20230406,000000,7.21,7.84,6.86,7.64,26699,0
+INNV.US,D,20230410,000000,7.5,7.8325,7.425,7.67,23280,0
+INNV.US,D,20230411,000000,7.61,7.85,7.37,7.49,54008,0
+INNV.US,D,20230412,000000,7.3724,7.42,7.17,7.17,6960,0
+INNV.US,D,20230413,000000,7.28,7.5,7.19,7.3,9456,0
+INNV.US,D,20230414,000000,7.3,7.42,7.0901,7.14,10376,0
+INNV.US,D,20230417,000000,7.09,7.09,6.94,7,5532,0
+INNV.US,D,20230418,000000,6.7,6.83,6.2,6.48,28283,0
+INNV.US,D,20230419,000000,6.37,6.5565,6.22,6.29,7034,0
+INNV.US,D,20230420,000000,6.13,6.3999,6.08,6.26,9344,0
+INNV.US,D,20230421,000000,6.21,6.3401,6.05,6.14,16236,0
+INNV.US,D,20230424,000000,6.09,6.39,6.06,6.16,11621,0
+INNV.US,D,20230425,000000,6.3572,6.54,5.525,5.74,50246,0
+INNV.US,D,20230426,000000,5.74,6.14,5.507,5.76,45702,0
+INNV.US,D,20230427,000000,5.93,6.0037,5.78,5.95,12614,0
+INNV.US,D,20230428,000000,6.067,6.11,5.72,6.11,36166,0
+INNV.US,D,20230501,000000,6.09,6.475,6.09,6.41,15649,0
+INNV.US,D,20230502,000000,6.3,6.3,5.84,6,23227,0
+INNV.US,D,20230503,000000,6.11,6.74,6.04,6.43,19225,0
+INNV.US,D,20230504,000000,6.44,6.54,6.1,6.54,22330,0
+INNV.US,D,20230505,000000,6.58,6.905,6.1715,6.84,13975,0
+INNV.US,D,20230508,000000,6.84,6.9,6.43,6.49,24146,0
+INNV.US,D,20230509,000000,6.43,6.91,6.1,6.21,18365,0
+INNV.US,D,20230510,000000,6.34,6.34,5.87,6.25,11378,0
+INNV.US,D,20230511,000000,5.92,6.479,5.92,6.29,13288,0
+INNV.US,D,20230512,000000,6.25,6.44,6.08,6.32,15155,0
+INNV.US,D,20230515,000000,6.25,6.7,6.25,6.4,18915,0
+INNV.US,D,20230516,000000,6.4,6.86,6.25,6.33,25502,0
+INNV.US,D,20230517,000000,6.2437,6.56,6.23,6.39,17194,0
+INNV.US,D,20230518,000000,6.32,6.92,6.31,6.52,23696,0
+INNV.US,D,20230519,000000,6.71,6.92,6.56,6.84,21616,0
+INNV.US,D,20230522,000000,6.7,7.15,6.48,7.15,21945,0
+INNV.US,D,20230523,000000,7.03,7.1,6.695,6.89,22287,0
+INNV.US,D,20230524,000000,6.64,6.65,6.23,6.23,20890,0
+INNV.US,D,20230525,000000,6.23,6.27,6.1,6.24,11517,0
+INNV.US,D,20230526,000000,6.04,6.1075,5.8801,6.04,18075,0
+INNV.US,D,20230530,000000,5.87,6.35,5.87,6.33,12010,0
+INNV.US,D,20230531,000000,6.23,6.84,6.06,6.73,19887,0
+INNV.US,D,20230601,000000,6.72,7.5281,6.72,6.73,109529,0
+INNV.US,D,20230602,000000,6.89,7.52,6.89,7.52,22369,0
+INNV.US,D,20230605,000000,7.44,7.835,7.02,7.42,75184,0
+INNV.US,D,20230606,000000,7.44,8.0485,7.425,7.67,38139,0
+INNV.US,D,20230607,000000,7.83,7.99,7.33,7.86,47742,0
+INNV.US,D,20230608,000000,7.86,7.99,7.35,7.76,26488,0
+INNV.US,D,20230609,000000,7.68,7.91,6.92,7.5,26555,0
+INNV.US,D,20230612,000000,7.3788,7.46,6.92,7.09,23298,0
+INNV.US,D,20230613,000000,6.9399,7.5902,6.9399,7.43,41262,0
+INNV.US,D,20230614,000000,7.39,7.98,7.205,7.34,27074,0
+INNV.US,D,20230615,000000,7.2,7.42,7.045,7.27,32223,0
+INNV.US,D,20230616,000000,7.45,7.6,6.97,7.22,69646,0
+INNV.US,D,20230620,000000,7.18,7.33,6.93,7.03,44545,0
+INNV.US,D,20230621,000000,7.02,7.2875,6.99,7.07,32046,0
+INNV.US,D,20230622,000000,6.98,7.18,6.91,6.97,27900,0
+INNV.US,D,20230623,000000,6.91,7.53,6.91,7.39,641346,0
+INNV.US,D,20230626,000000,7.2015,7.61,7.08,7.09,35953,0
+INNV.US,D,20230627,000000,7.15,7.53,7.01,7.36,24745,0
+INNV.US,D,20230628,000000,7.41,7.445,7.19,7.44,10843,0
+INNV.US,D,20230629,000000,7.44,7.59,7.265,7.46,35030,0
+INNV.US,D,20230630,000000,7.55,7.59,7.38,7.5,31047,0
+INNV.US,D,20230703,000000,7.5,7.5,6.99,7.26,16777,0
+INNV.US,D,20230705,000000,7.22,7.49,7.03,7.25,31856,0
+INNV.US,D,20230706,000000,7.12,7.12,6.26,6.38,57823,0
+INNV.US,D,20230707,000000,6.42,6.86,6.17,6.68,33921,0
+INNV.US,D,20230710,000000,6.68,7.295,6.65,6.83,25365,0
+INNV.US,D,20230711,000000,6.83,7.27,6.68,6.84,19946,0
+INNV.US,D,20230712,000000,7,7.11,6.72,7.09,18192,0
+INNV.US,D,20230713,000000,7.03,7.18,6.87,7,14369,0
+INNV.US,D,20230714,000000,6.71,7.05,6.71,6.88,8106,0
+INNV.US,D,20230717,000000,6.88,7.24,6.88,7.09,9817,0
+INNV.US,D,20230718,000000,7.05,7.3,7.02,7.29,18501,0
+INNV.US,D,20230719,000000,7.3,7.445,7.25,7.4,11010,0
+INNV.US,D,20230720,000000,7.32,7.76,7.22,7.58,19177,0
+INNV.US,D,20230721,000000,7.59,7.67,7.21,7.39,33060,0
+INNV.US,D,20230724,000000,7.33,7.54,7.11,7.2,8607,0
+INNV.US,D,20230725,000000,7.18,7.47,7.09,7.25,30867,0
+INNV.US,D,20230726,000000,7.22,7.41,7.08,7.23,39345,0
+INNV.US,D,20230727,000000,7.29,7.32,7.0301,7.18,15484,0
+INNV.US,D,20230728,000000,7.25,7.425,7.16,7.25,40479,0
+INNV.US,D,20230731,000000,7.4,7.4,7.07,7.2,25844,0
+INNV.US,D,20230801,000000,7.3,7.3,6.91,6.91,32833,0
+INNV.US,D,20230802,000000,6.92,7.1,6.765,6.98,12043,0
+INNV.US,D,20230803,000000,6.99,7.27,6.99,7.22,27513,0
+INNV.US,D,20230804,000000,7.11,7.57,6.84,6.91,77965,0
+INNV.US,D,20230807,000000,7.04,7.22,6.9,6.95,8998,0
+INNV.US,D,20230808,000000,6.93,7.2005,6.9,7.07,15767,0
+INNV.US,D,20230809,000000,7.16,7.27,6.34,6.41,29251,0
+INNV.US,D,20230810,000000,6.41,6.5001,6.04,6.095,25520,0
+INNV.US,D,20230811,000000,6.01,6.29,5.88,6,33955,0
+INNV.US,D,20230814,000000,5.84,6.11,5.67,5.76,26427,0
+INNV.US,D,20230815,000000,5.74,5.825,5.52,5.6,34421,0
+INNV.US,D,20230816,000000,6.0994,6.0994,5.54,5.55,38246,0
+INNV.US,D,20230817,000000,5.55,6.1694,5.2905,5.5,57246,0
+INNV.US,D,20230818,000000,5.49,5.61,5.3406,5.53,32296,0
+INNV.US,D,20230821,000000,5.58,5.685,5.5,5.55,29147,0
+INNV.US,D,20230822,000000,5.65,5.66,5.43,5.49,10359,0
+INNV.US,D,20230823,000000,5.51,5.65,5.34,5.64,31721,0
+INNV.US,D,20230824,000000,5.48,5.72,5.465,5.72,44449,0
+INNV.US,D,20230825,000000,5.76,5.86,5.68,5.77,19823,0
+INNV.US,D,20230828,000000,5.74,5.864,5.56,5.71,11267,0
+INNV.US,D,20230829,000000,5.68,5.9,5.64,5.71,18474,0
+INNV.US,D,20230830,000000,5.68,5.8525,5.575,5.7,12402,0
+INNV.US,D,20230831,000000,5.7,5.82,5.41,5.48,20064,0
+INNV.US,D,20230901,000000,5.6,5.6356,5.47,5.57,31259,0
+INNV.US,D,20230905,000000,5.57,5.62,5.41,5.55,19852,0
+INNV.US,D,20230906,000000,5.53,5.55,5.31,5.36,18287,0
+INNV.US,D,20230907,000000,5.33,5.88,5.31,5.57,85693,0
+INNV.US,D,20230908,000000,5.62,6.66,5.48,6.43,77129,0
+INNV.US,D,20230911,000000,6.55,7.73,6.32,6.82,119840,0
+INNV.US,D,20230912,000000,6.7,6.9993,6.27,6.5,153884,0
+INNV.US,D,20230913,000000,6.35,6.588,5.45,6.31,216321,0
+INNV.US,D,20230914,000000,6.28,6.8,6.0106,6.79,57042,0
+INNV.US,D,20230915,000000,6.79,7.64,6.64,7.59,128768,0
+INNV.US,D,20230918,000000,7.49,7.49,7.05,7.05,51168,0
+INNV.US,D,20230919,000000,7.02,7.15,6.8407,7.02,34724,0
+INNV.US,D,20230920,000000,7.02,7.2,6.785,7.01,57342,0
+INNV.US,D,20230921,000000,6.95,6.99,6.7507,6.79,15825,0
+INNV.US,D,20230922,000000,6.79,6.79,6.6001,6.74,48814,0
+INNV.US,D,20230925,000000,6.67,6.765,6.4433,6.53,17137,0
+INNV.US,D,20230926,000000,6.45,6.64,6,6.03,38806,0
+INNV.US,D,20230927,000000,6.16,6.2046,5.99,5.99,58323,0
+INNV.US,D,20230928,000000,5.97,6.18,5.88,6.07,86837,0
+INNV.US,D,20230929,000000,6.16,6.16,5.99,5.99,23969,0
+INNV.US,D,20231002,000000,6,6.09,5.8953,6,48255,0
+INNV.US,D,20231003,000000,6.05,6.13,5.94,5.97,46747,0
+INNV.US,D,20231004,000000,5.95,5.95,5.76,5.94,42795,0
+INNV.US,D,20231005,000000,5.95,5.95,5.51,5.6,83039,0
+INNV.US,D,20231006,000000,5.59,5.68,5.51,5.56,42378,0
+INNV.US,D,20231009,000000,5.55,5.65,5.5,5.57,45608,0
+INNV.US,D,20231010,000000,5.56,5.82,5.56,5.7,36138,0
+INNV.US,D,20231011,000000,5.566,5.99,5.566,5.87,13604,0
+INNV.US,D,20231012,000000,5.93,5.93,5.62,5.66,22622,0
+INNV.US,D,20231013,000000,5.9404,5.96,5.73,5.84,13301,0
+INNV.US,D,20231016,000000,5.93,6.19,5.83,5.94,35950,0
+INNV.US,D,20231017,000000,6.11,6.7095,6.11,6.54,26210,0
+INNV.US,D,20231018,000000,6.55,6.55,5.77,5.96,27540,0
+INNV.US,D,20231019,000000,6.01,6.19,5.62,5.815,27840,0
+INNV.US,D,20231020,000000,5.79,5.82,5.6406,5.7,34433,0
+INNV.US,D,20231023,000000,5.69,5.78,5.41,5.52,49927,0
+INNV.US,D,20231024,000000,5.36,5.6,5.25,5.3,56618,0
+INNV.US,D,20231025,000000,5.26,5.4,5.15,5.36,38286,0
+INNV.US,D,20231026,000000,5.39,6.18,5.39,6.02,24077,0
+INNV.US,D,20231027,000000,6,6,5.56,5.56,21095,0
+INNV.US,D,20231030,000000,5.61,5.61,5.25,5.39,32593,0
+INNV.US,D,20231031,000000,5.375,5.455,5.375,5.43,11822,0
+INNV.US,D,20231101,000000,5.4,5.41,5.04,5.18,23081,0
+INNV.US,D,20231102,000000,5.29,5.59,5.28,5.57,15868,0
+INNV.US,D,20231103,000000,5.74,5.74,5.41,5.56,25999,0
+INNV.US,D,20231106,000000,5.7,5.8694,5.45,5.77,12425,0
+INNV.US,D,20231107,000000,5.53,5.64,5.4,5.5,32703,0
+INNV.US,D,20231108,000000,5.43,5.48,5.11,5.39,24733,0
+INNV.US,D,20231109,000000,5.34,5.54,5.2522,5.45,11145,0
+INNV.US,D,20231110,000000,5.52,5.55,5.28,5.55,16087,0
+INNV.US,D,20231113,000000,5.56,5.695,5.34,5.64,12233,0
+INNV.US,D,20231114,000000,5.91,6.27,5.77,6.27,39721,0
+INNV.US,D,20231115,000000,6.27,6.27,5.61,5.65,38587,0
+INNV.US,D,20231116,000000,5.59,5.595,5.2919,5.515,9437,0
+INNV.US,D,20231117,000000,5.62,5.9,5.495,5.72,42283,0
+INNV.US,D,20231120,000000,5.63,6,5.63,5.8,16214,0
+INNV.US,D,20231121,000000,5.75,5.75,5.16,5.26,21672,0
+INNV.US,D,20231122,000000,5.33,5.59,5.1742,5.54,8507,0
+INNV.US,D,20231124,000000,5.6,5.97,5.51,5.95,8545,0
+INNV.US,D,20231127,000000,5.88,6.35,5.73,5.8,29124,0
+INNV.US,D,20231128,000000,5.71,6.1,5.64,5.76,15077,0
+INNV.US,D,20231129,000000,5.9,6.08,5.81,5.9,15445,0
+INNV.US,D,20231130,000000,6.01,6.07,5.82,5.87,14330,0
+INNV.US,D,20231201,000000,5.8324,5.96,5.8324,5.9,21739,0
+INNV.US,D,20231204,000000,5.87,6,5.6,5.96,66991,0
+INNV.US,D,20231205,000000,5.99,5.99,5.62,5.75,46851,0
+INNV.US,D,20231206,000000,5.86,5.96,5.63,5.68,12912,0
+INNV.US,D,20231207,000000,5.86,5.86,5.53,5.6,13669,0
+INNV.US,D,20231208,000000,5.56,5.69,5.5,5.56,16461,0
+INNV.US,D,20231211,000000,5.51,5.73,5.51,5.63,30048,0
+INNV.US,D,20231212,000000,5.755,5.92,5.61,5.62,10965,0
+INNV.US,D,20231213,000000,5.63,5.75,5.42,5.66,29366,0
+INNV.US,D,20231214,000000,5.67,5.92,5.58,5.73,31124,0
+INNV.US,D,20231215,000000,5.87,6,5.65,5.69,135622,0
+INNV.US,D,20231218,000000,5.76,5.798,5.355,5.455,38434,0
+INNV.US,D,20231219,000000,5.48,5.64,5.32,5.32,32036,0
+INNV.US,D,20231220,000000,5.35,5.9879,5.3,5.62,60095,0
+INNV.US,D,20231221,000000,5.69,5.69,5.3,5.42,27390,0
+INNV.US,D,20231222,000000,5.48,5.48,5.24,5.32,15198,0
+INNV.US,D,20231226,000000,5.32,5.92,5.22,5.77,58275,0
+INNV.US,D,20231227,000000,5.7,6,5.595,5.95,33464,0
+INNV.US,D,20231228,000000,5.66,5.991,5.55,5.88,43732,0
+INNV.US,D,20231229,000000,5.83,6.08,5.5201,6,50140,0
+INNV.US,D,20240102,000000,5.99,6.32,5.7121,6.23,30867,0
+INNV.US,D,20240103,000000,6.3,6.3,5.84,5.98,34353,0
+INNV.US,D,20240104,000000,6.09,6.1,5.86,5.96,17372,0
+INNV.US,D,20240105,000000,5.92,5.96,5.6,5.6,26342,0
+INNV.US,D,20240108,000000,5.6,6,5.59,5.87,19672,0
+INNV.US,D,20240109,000000,5.74,5.99,5.74,5.92,10496,0
+INNV.US,D,20240110,000000,5.92,6,5.8504,5.97,19216,0
+INNV.US,D,20240111,000000,5.99,5.99,5.67,5.76,21373,0
+INNV.US,D,20240112,000000,5.89,5.99,5.745,5.84,14476,0
+INNV.US,D,20240116,000000,5.77,5.9,5.67,5.85,17516,0
+INNV.US,D,20240117,000000,5.78,5.87,5.67,5.73,11422,0
+INNV.US,D,20240118,000000,5.78,5.78,5.61,5.67,12261,0
+INNV.US,D,20240119,000000,5.74,5.91,5.61,5.8,13862,0
+INNV.US,D,20240122,000000,5.82,5.99,5.5225,5.66,92375,0
+INNV.US,D,20240123,000000,5.78,5.91,5.64,5.75,14965,0
+INNV.US,D,20240124,000000,5.88,5.88,5.66,5.8,8285,0
+INNV.US,D,20240125,000000,5.92,5.92,5.85,5.89,13117,0
+INNV.US,D,20240126,000000,5.96,5.99,5.805,5.86,12996,0
+INNV.US,D,20240129,000000,5.87,5.87,5.5701,5.62,12314,0
+INNV.US,D,20240130,000000,5.73,5.73,5.5122,5.6,14209,0
+INNV.US,D,20240131,000000,5.63,5.63,5.26,5.29,19225,0
+INNV.US,D,20240201,000000,5.52,5.81,5.335,5.76,40686,0
+INNV.US,D,20240202,000000,5.63,5.81,5.56,5.64,11159,0
+INNV.US,D,20240205,000000,5.52,5.84,5.52,5.67,14066,0
+INNV.US,D,20240206,000000,5.65,5.65,5.28,5.33,7963,0
+INNV.US,D,20240207,000000,5.43,5.43,5.11,5.12,16420,0
+INNV.US,D,20240208,000000,5.18,5.48,5.165,5.3,19657,0
+INNV.US,D,20240209,000000,5.21,5.81,5.21,5.67,20716,0
+INNV.US,D,20240212,000000,5.889,5.99,5.85,5.89,28683,0
+INNV.US,D,20240213,000000,5.67,5.71,5.14,5.17,24936,0
+INNV.US,D,20240214,000000,5.29,5.69,5.24,5.385,27422,0
+INNV.US,D,20240215,000000,5.39,5.89,5.255,5.68,23483,0
+INNV.US,D,20240216,000000,5.72,5.72,5.1,5.165,27292,0
+INNV.US,D,20240220,000000,5.11,5.4899,4.72,4.89,79629,0
+INNV.US,D,20240221,000000,4.95,5.43,4.95,5.14,17311,0
+INNV.US,D,20240222,000000,5.06,5.13,4.97,5.13,18076,0
+INNV.US,D,20240223,000000,5.21,5.2899,4.89,4.93,21207,0
+INNV.US,D,20240226,000000,4.91,5.065,4.7201,4.91,21344,0
+INNV.US,D,20240227,000000,4.75,5.01,4.75,4.9,18586,0
+INNV.US,D,20240228,000000,4.89,4.89,4.794,4.8,16080,0
+INNV.US,D,20240229,000000,5,5.0672,4.8,4.84,36775,0
+INNV.US,D,20240301,000000,4.91,4.98,4.78,4.87,51434,0
+INNV.US,D,20240304,000000,4.91,5,4.86,4.87,10910,0
+INNV.US,D,20240305,000000,4.93,5,4.81,4.81,17510,0
+INNV.US,D,20240306,000000,4.91,5.11,4.87,4.87,42494,0
+INNV.US,D,20240307,000000,4.97,5.06,4.9,4.9,17888,0
+INNV.US,D,20240308,000000,5,5,4.89,4.9,11103,0
+INNV.US,D,20240311,000000,4.92,4.98,4.82,4.82,7500,0
+INNV.US,D,20240312,000000,4.85,4.89,4.65,4.65,17654,0
+INNV.US,D,20240313,000000,4.8407,4.8407,4.61,4.69,23398,0
+INNV.US,D,20240314,000000,4.63,4.66,4.22,4.285,28654,0
+INNV.US,D,20240315,000000,4.2,4.29,3.96,4.29,74907,0
+INNV.US,D,20240318,000000,4.34,4.87,4.34,4.65,27702,0
+INNV.US,D,20240319,000000,4.66,5.12,4.66,4.99,29209,0
+INNV.US,D,20240320,000000,5.06,5.06,4.89,4.89,10700,0
+INNV.US,D,20240321,000000,4.89,4.99,4.89,4.99,15352,0
+INNV.US,D,20240322,000000,5.02,5.02,4.66,4.66,7600,0
+INNV.US,D,20240325,000000,4.71,4.97,4.43,4.43,10835,0
+INNV.US,D,20240326,000000,4.43,4.47,4.1,4.24,11331,0
+INNV.US,D,20240327,000000,4.33,4.65,4.3,4.34,11944,0
+INNV.US,D,20240328,000000,4.535,4.5877,4.44,4.44,11432,0
+INNV.US,D,20240401,000000,4.5,4.93,4.5,4.54,18046,0
+INNV.US,D,20240402,000000,4.54,4.64,4.23,4.64,21240,0
+INNV.US,D,20240403,000000,4.534,4.69,4.51,4.52,16998,0
+INNV.US,D,20240404,000000,4.55,4.61,4.51,4.59,16316,0
+INNV.US,D,20240405,000000,4.66,4.66,4.5,4.51,7720,0
+INNV.US,D,20240408,000000,4.57,4.61,4.13,4.14,88325,0
+INNV.US,D,20240409,000000,4.2,4.4742,4.08,4.08,49754,0
+INNV.US,D,20240410,000000,4,4.15,3.88,3.97,25714,0
+INNV.US,D,20240411,000000,3.9566,4.11,3.89,4.1,28563,0
+INNV.US,D,20240412,000000,3.97,4.2085,3.91,3.91,10548,0
+INNV.US,D,20240415,000000,4.045,4.19,3.82,4.14,93794,0
+INNV.US,D,20240416,000000,4.19,4.19,4.0315,4.09,15711,0
+INNV.US,D,20240417,000000,3.8937,4.26,3.8937,4,14218,0
+INNV.US,D,20240418,000000,4,4.26,3.975,4,17877,0
+INNV.US,D,20240419,000000,3.94,4.0454,3.94,3.99,9869,0
+INNV.US,D,20240422,000000,3.93,4.2227,3.93,4.03,16384,0
+INNV.US,D,20240423,000000,4.01,4.1499,3.98,4,16354,0
+INNV.US,D,20240424,000000,3.83,4.06,3.83,3.99,34130,0
+INNV.US,D,20240425,000000,3.99,4.25,3.8,3.8,26874,0
+INNV.US,D,20240426,000000,4.1,4.1,3.84,3.91,8567,0
+INNV.US,D,20240429,000000,3.91,4.03,3.7,3.72,112355,0
+INNV.US,D,20240430,000000,3.75,4.0005,3.52,3.55,63436,0
+INNV.US,D,20240501,000000,3.55,4.06,3.55,3.88,13208,0
+INNV.US,D,20240502,000000,4.16,4.21,3.91,4.08,21127,0
+INNV.US,D,20240503,000000,4.17,4.17,3.9,4.04,9117,0
+INNV.US,D,20240506,000000,4.07,4.44,3.98,4.32,79990,0
+INNV.US,D,20240507,000000,4.38,4.49,4.18,4.26,20907,0
+INNV.US,D,20240508,000000,4.4,4.43,4.21,4.26,10891,0
+INNV.US,D,20240509,000000,4.33,4.49,4.33,4.33,17457,0
+INNV.US,D,20240510,000000,4.22,4.38,4.08,4.08,16753,0
+INNV.US,D,20240513,000000,4.07,4.31,3.83,3.85,110214,0
+INNV.US,D,20240514,000000,3.94,4.2199,3.83,4.02,13033,0
+INNV.US,D,20240515,000000,4.03,4.27,3.94,4,12982,0
+INNV.US,D,20240516,000000,4.108,4.108,3.78,3.82,16603,0
+INNV.US,D,20240517,000000,3.87,3.94,3.59,3.7,30349,0
+INNV.US,D,20240520,000000,3.69,4.335,3.611,4.31,82746,0
+INNV.US,D,20240521,000000,4.31,4.69,4.31,4.53,32615,0
+INNV.US,D,20240522,000000,4.54,4.77,4.39,4.55,62618,0
+INNV.US,D,20240523,000000,4.56,4.64,4.45,4.5,29160,0
+INNV.US,D,20240524,000000,4.6,4.6,4.31,4.5,21346,0
+INNV.US,D,20240528,000000,4.4391,4.5054,3.98,4.025,46604,0
+INNV.US,D,20240529,000000,4.05,4.42,4.0215,4.04,22478,0
+INNV.US,D,20240530,000000,4.01,4.39,4.01,4.33,20565,0
+INNV.US,D,20240531,000000,4.42,4.53,4.33,4.44,20727,0
+INNV.US,D,20240603,000000,4.46,4.58,4.25,4.55,16232,0
+INNV.US,D,20240604,000000,4.55,4.73,4.4571,4.62,13883,0
+INNV.US,D,20240605,000000,4.71,4.92,4.63,4.84,26490,0
+INNV.US,D,20240606,000000,4.84,4.9482,4.805,4.83,15981,0
+INNV.US,D,20240607,000000,4.5117,4.88,4.5117,4.8,19143,0
+INNV.US,D,20240610,000000,4.81,5.1,4.81,4.97,19627,0
+INNV.US,D,20240611,000000,4.93,5.04,4.8417,5.04,30353,0
+INNV.US,D,20240612,000000,5.25,5.41,4.9575,5.17,53101,0
+INNV.US,D,20240613,000000,5.11,5.28,4.875,5.14,48064,0
+INNV.US,D,20240614,000000,5.07,5.3,4.81,5.08,15634,0
+INNV.US,D,20240617,000000,5.11,5.13,4.09,4.22,81857,0
+INNV.US,D,20240618,000000,4.24,4.4429,4.175,4.23,60078,0
+INNV.US,D,20240620,000000,4.15,4.7377,4.15,4.55,31148,0
+INNV.US,D,20240621,000000,4.54,4.99,4.54,4.75,67441,0
+INNV.US,D,20240624,000000,4.74,5.28,4.74,5.11,23204,0
+INNV.US,D,20240625,000000,5.05,5.05,4.66,4.66,20977,0
+INNV.US,D,20240626,000000,4.62,5.2,4.5799,4.79,39130,0
+INNV.US,D,20240627,000000,4.83,5.39,4.7301,5.24,35216,0
+INNV.US,D,20240628,000000,5.34,5.41,4.72,4.96,534902,0
+INNV.US,D,20240701,000000,4.93,5.83,4.8568,5.04,58077,0
+INNV.US,D,20240702,000000,4.96,5.55,4.92,5.03,45023,0
+INNV.US,D,20240703,000000,5.12,5.335,5.03,5.06,30078,0
+INNV.US,D,20240705,000000,4.98,5.43,4.835,5.1,53148,0
+INNV.US,D,20240708,000000,5.19,5.5909,5.171,5.37,70721,0
+INNV.US,D,20240709,000000,5.33,5.4,5.02,5.14,71466,0
+INNV.US,D,20240710,000000,5.18,5.305,4.85,5.01,45443,0
+INNV.US,D,20240711,000000,5.07,5.41,5.07,5.36,53415,0
+INNV.US,D,20240712,000000,5.46,5.81,5.46,5.7,76554,0
+INNV.US,D,20240715,000000,5.74,5.88,5.52,5.64,54847,0
+INNV.US,D,20240716,000000,5.72,6.39,5.56,5.9,66923,0
+INNV.US,D,20240717,000000,5.85,6.15,5.75,5.98,70968,0
+INNV.US,D,20240718,000000,5.93,6.17,5.93,5.96,49769,0
+INNV.US,D,20240719,000000,5.99,6.2996,5.99,6.07,73558,0
+INNV.US,D,20240722,000000,6.08,6.31,5.97,6.19,69778,0
+INNV.US,D,20240723,000000,6.18,6.3331,6.15,6.18,52438,0
+INNV.US,D,20240724,000000,6.14,6.35,5.86,5.97,48426,0
+INNV.US,D,20240725,000000,6.01,6.295,5.88,6.15,67235,0
+INNV.US,D,20240726,000000,6.27,6.38,6.14,6.35,66013,0
+INNV.US,D,20240729,000000,6.37,6.6076,6.17,6.23,95601,0
+INNV.US,D,20240730,000000,6.23,6.37,6.19,6.28,71361,0
+INNV.US,D,20240731,000000,6.3,6.37,6.12,6.28,62801,0
+INNV.US,D,20240801,000000,6.3,6.3,5.98,6.03,42786,0
+INNV.US,D,20240802,000000,5.81,6.17,5.81,6.09,49660,0
+INNV.US,D,20240805,000000,5.73,6.11,5.48,5.5,45850,0
+INNV.US,D,20240806,000000,5.6,6.01,5.48,5.83,38462,0
+INNV.US,D,20240807,000000,5.89,6.165,5.77,5.94,53669,0
+INNV.US,D,20240808,000000,5.96,6.175,5.89,5.98,42794,0
+INNV.US,D,20240809,000000,5.94,6.06,5.94,6.02,25409,0
+INNV.US,D,20240812,000000,5.99,6.015,5.75,5.76,87049,0
+INNV.US,D,20240813,000000,5.82,6.1034,5.7206,6.08,49292,0
+INNV.US,D,20240814,000000,6.14,6.155,5.83,5.89,27039,0
+INNV.US,D,20240815,000000,6.04,6.25,6.04,6.22,48656,0
+INNV.US,D,20240816,000000,6.22,6.285,6.135,6.17,38759,0
+INNV.US,D,20240819,000000,6.275,6.275,6.13,6.24,44825,0
+INNV.US,D,20240820,000000,6.22,6.26,6.04,6.08,34994,0
+INNV.US,D,20240821,000000,6.12,6.31,6.12,6.27,31126,0
+INNV.US,D,20240822,000000,6.36,6.36,6.03,6.07,28231,0
+INNV.US,D,20240823,000000,6.13,6.355,6.0401,6.33,64930,0
+INNV.US,D,20240826,000000,6.33,6.355,6.19,6.32,69026,0
+INNV.US,D,20240827,000000,6.26,6.37,6.19,6.24,25468,0
+INNV.US,D,20240828,000000,6.19,6.225,6.12,6.18,25495,0
+INNV.US,D,20240829,000000,6.22,6.28,6.13,6.28,31899,0
+INNV.US,D,20240830,000000,6.33,6.41,6.15,6.36,36894,0
+INNV.US,D,20240903,000000,6.37,6.44,6.24,6.29,30426,0
+INNV.US,D,20240904,000000,6.24,6.27,6.14,6.22,37944,0
+INNV.US,D,20240905,000000,6.27,6.4,6.18,6.3,36382,0
+INNV.US,D,20240906,000000,6.3301,6.38,6.21,6.21,39869,0
+INNV.US,D,20240909,000000,6.3387,6.4387,6.21,6.28,51622,0
+INNV.US,D,20240910,000000,6.32,6.365,6.16,6.18,83321,0
+INNV.US,D,20240911,000000,6.46,6.46,5.78,5.78,86155,0
+INNV.US,D,20240912,000000,5.82,6.1,5.68,6.02,54182,0
+INNV.US,D,20240913,000000,6.11,6.2,5.851,5.99,48407,0
+INNV.US,D,20240916,000000,5.99,6.04,5.83,5.91,34755,0
+INNV.US,D,20240917,000000,5.97,6.15,5.83,5.95,65882,0
+INNV.US,D,20240918,000000,6.03,6.2,5.945,5.99,49829,0
+INNV.US,D,20240919,000000,6.15,6.24,6,6.1,53211,0
+INNV.US,D,20240920,000000,6.04,6.2,5.92,5.96,200784,0
+INNV.US,D,20240923,000000,6.03,6.03,5.86,5.92,31781,0
+INNV.US,D,20240924,000000,5.91,5.93,5.81,5.86,30266,0
+INNV.US,D,20240925,000000,5.86,5.96,5.71,5.88,22039,0
+INNV.US,D,20240926,000000,5.96,5.96,5.62,5.71,28447,0
+INNV.US,D,20240927,000000,5.75,6.01,5.65,5.99,31024,0
+INNV.US,D,20240930,000000,5.93,6.15,5.805,6,31539,0
+INNV.US,D,20241001,000000,5.96,6.14,5.6,5.64,39023,0
+INNV.US,D,20241002,000000,5.68,5.76,5.6,5.61,23926,0
+INNV.US,D,20241003,000000,5.56,5.6,5.2,5.34,31196,0
+INNV.US,D,20241004,000000,5.44,5.53,5.2891,5.5,28491,0
+INNV.US,D,20241007,000000,5.52,5.6,5.34,5.35,20292,0
+INNV.US,D,20241008,000000,5.41,5.5255,5.33,5.44,20392,0
+INNV.US,D,20241009,000000,5.46,5.775,5.46,5.67,21493,0
+INNV.US,D,20241010,000000,5.58,5.735,5.46,5.59,19455,0
+INNV.US,D,20241011,000000,5.53,5.98,5.53,5.93,30185,0
+INNV.US,D,20241014,000000,5.87,6.0765,5.87,5.94,18599,0
+INNV.US,D,20241015,000000,5.91,6.16,5.91,6,30017,0
+INNV.US,D,20241016,000000,6.01,6.35,6.01,6.17,56835,0
+INNV.US,D,20241017,000000,6.13,6.1549,5.81,5.97,21381,0
+INNV.US,D,20241018,000000,5.97,6.02,5.91,6.02,19742,0
+INNV.US,D,20241021,000000,5.9,6.13,5.82,5.82,17262,0
+INNV.US,D,20241022,000000,5.95,6.01,5.84,5.91,11988,0
+INNV.US,D,20241023,000000,5.86,5.93,5.64,5.73,20640,0
+INNV.US,D,20241024,000000,5.83,6,5.7425,5.8,12165,0
+INNV.US,D,20241025,000000,5.81,5.89,5.66,5.67,13820,0
+INNV.US,D,20241028,000000,5.76,5.865,5.76,5.85,21882,0
+INNV.US,D,20241029,000000,5.81,5.97,5.81,5.9,21304,0
+INNV.US,D,20241030,000000,5.98,6.11,5.86,5.9,25592,0
+INNV.US,D,20241031,000000,6.045,6.05,5.75,5.8,17125,0
+INNV.US,D,20241101,000000,5.74,6.02,5.74,5.93,21797,0
+INNV.US,D,20241104,000000,5.92,6.0597,5.8,5.9,20236,0
+INNV.US,D,20241105,000000,5.91,6.23,5.8961,6.07,32254,0
+INNV.US,D,20241106,000000,6.3,6.69,5.8101,6.3,84870,0
+INNV.US,D,20241107,000000,6.3,6.49,6.04,6.06,47947,0
+INNV.US,D,20241108,000000,6.15,6.19,5.8,6,46031,0
+INNV.US,D,20241111,000000,6.05,6.05,5.835,5.97,21891,0
+INNV.US,D,20241112,000000,5.92,5.92,5.69,5.74,41571,0
+INNV.US,D,20241113,000000,5.86,5.94,5.43,5.47,50596,0
+INNV.US,D,20241114,000000,5.36,5.5085,5.17,5.3,34867,0
+INNV.US,D,20241115,000000,5.34,5.515,5.16,5.26,35495,0
+INNV.US,D,20241118,000000,5.24,5.265,4.87,4.97,35827,0
+INNV.US,D,20241119,000000,4.91,5.115,4.69,4.78,38628,0
+INNV.US,D,20241120,000000,4.94,4.95,4.58,4.7,26943,0
+INNV.US,D,20241121,000000,4.7,4.85,4.51,4.63,39182,0
+INNV.US,D,20241122,000000,4.67,5.005,4.67,4.89,64192,0
+INNV.US,D,20241125,000000,4.91,5.19,4.67,4.75,107122,0
+INNV.US,D,20241126,000000,4.77,4.935,4.66,4.77,118378,0
+INNV.US,D,20241127,000000,4.86,5.005,4.73,4.8,36785,0
+INNV.US,D,20241129,000000,4.86,4.87,4.75,4.87,18298,0
+INNV.US,D,20241202,000000,4.97,5.22,4.83,4.9,51735,0
+INNV.US,D,20241203,000000,4.93,4.96,4.68,4.77,61614,0
+INNV.US,D,20241204,000000,4.77,4.92,4.7,4.8,50008,0
+INNV.US,D,20241205,000000,4.75,4.925,4.7408,4.81,56167,0
+INNV.US,D,20241206,000000,4.79,4.85,4.75,4.79,33390,0
+INNV.US,D,20241209,000000,4.8,4.94,4.715,4.83,62465,0
+INNV.US,D,20241210,000000,4.83,4.905,4.78,4.83,50168,0
+INNV.US,D,20241211,000000,4.89,4.925,4.79,4.8,44295,0
+INNV.US,D,20241212,000000,4.77,4.895,4.55,4.58,28264,0
+INNV.US,D,20241213,000000,4.64,4.68,4.31,4.44,40190,0
+INNV.US,D,20241216,000000,4.42,4.5902,4.325,4.4,120799,0
+INNV.US,D,20241217,000000,4.28,4.4678,4.05,4.08,95424,0
+INNV.US,D,20241218,000000,4.13,4.32,3.7,3.75,134117,0
+INNV.US,D,20241219,000000,4,4.2,3.53,3.53,187461,0
+INNV.US,D,20241220,000000,3.53,4.405,3.53,4.19,438949,0
+INNV.US,D,20241223,000000,4.19,4.4,4.13,4.22,99577,0
+INNV.US,D,20241224,000000,4.23,4.5999,3.98,4.06,27095,0
+INNV.US,D,20241226,000000,4.02,4.21,3.95,4.05,33535,0
+INNV.US,D,20241227,000000,3.99,4.15,3.88,3.92,29198,0
+INNV.US,D,20241230,000000,3.86,4.1286,3.8344,3.95,54943,0
+INNV.US,D,20241231,000000,3.9,4.06,3.8692,3.93,64494,0
+INNV.US,D,20250102,000000,3.912,4.371,3.85,3.94,64337,0
+INNV.US,D,20250103,000000,3.94,4.1,3.81,3.98,47404,0
+INNV.US,D,20250106,000000,3.96,4.03,3.8,3.81,48354,0
+INNV.US,D,20250107,000000,3.8854,4.057,3.64,3.69,39107,0
+INNV.US,D,20250108,000000,3.7,3.82,3.7,3.78,54663,0
+INNV.US,D,20250110,000000,3.82,3.82,3.6,3.62,49630,0
+INNV.US,D,20250113,000000,3.62,3.675,3.495,3.62,42906,0
+INNV.US,D,20250114,000000,3.64,3.81,3.59,3.69,25436,0
+INNV.US,D,20250115,000000,3.78,3.81,3.675,3.77,30722,0
+INNV.US,D,20250116,000000,3.73,3.79,3.61,3.66,54680,0
+INNV.US,D,20250117,000000,3.69,3.83,3.52,3.57,72911,0
+INNV.US,D,20250121,000000,3.57,3.795,3.56,3.7,42048,0
+INNV.US,D,20250122,000000,3.69,3.85,3.65,3.7,80089,0
+INNV.US,D,20250123,000000,3.67,3.755,3.56,3.7,36800,0
+INNV.US,D,20250124,000000,3.7,3.81,3.7,3.73,26694,0
+INNV.US,D,20250127,000000,3.69,3.87,3.69,3.76,58226,0
+INNV.US,D,20250128,000000,3.75,3.83,3.7,3.77,33824,0
+INNV.US,D,20250129,000000,3.76,3.89,3.68,3.73,182633,0
+INNV.US,D,20250130,000000,3.725,3.9999,3.725,3.95,125142,0
+INNV.US,D,20250131,000000,3.99,3.99,3.75,3.8,38116,0
+INNV.US,D,20250203,000000,3.71,3.83,3.51,3.53,56331,0
+INNV.US,D,20250204,000000,3.6,3.92,3.53,3.69,63004,0
+INNV.US,D,20250205,000000,3.59,3.63,3.115,3.355,110544,0
+INNV.US,D,20250206,000000,3.35,3.35,3.1452,3.22,52313,0
+INNV.US,D,20250207,000000,3.2201,3.36,3.2201,3.29,53594,0
+INNV.US,D,20250210,000000,3.29,3.4021,3.27,3.34,46608,0
+INNV.US,D,20250211,000000,3.28,3.435,3.28,3.36,50284,0
+INNV.US,D,20250212,000000,3.37,3.515,3.345,3.38,60600,0
+INNV.US,D,20250213,000000,3.4,3.49,3.35,3.46,63276,0
+INNV.US,D,20250214,000000,3.485,3.525,3.38,3.39,38358,0
+INNV.US,D,20250218,000000,3.39,3.5,3.35,3.42,52506,0
+INNV.US,D,20250219,000000,3.4,3.43,3.33,3.35,66123,0
+INNV.US,D,20250220,000000,3.35,3.405,3.312,3.35,140085,0
+INNV.US,D,20250221,000000,3.39,3.415,3.295,3.32,69077,0
+INNV.US,D,20250224,000000,3.33,3.3925,3.3,3.31,38657,0
+INNV.US,D,20250225,000000,3.33,3.395,3.25,3.3,74130,0
+INNV.US,D,20250226,000000,3.41,3.41,3.18,3.24,41407,0
+INNV.US,D,20250227,000000,3.25,3.3461,3.25,3.26,39483,0
+INNV.US,D,20250228,000000,3.25,3.48,3.22,3.25,36759,0
+INNV.US,D,20250303,000000,3.43,3.455,3.19,3.24,40433,0
+INNV.US,D,20250304,000000,3.2,3.38,3.195,3.31,57808,0
+INNV.US,D,20250305,000000,3.39,3.53,3.35,3.49,68871,0
+INNV.US,D,20250306,000000,3.46,3.495,3.3239,3.44,44628,0
+INNV.US,D,20250307,000000,3.42,3.5352,3.385,3.49,45065,0
+INNV.US,D,20250310,000000,3.33,3.5,3.33,3.48,68711,0
+INNV.US,D,20250311,000000,3.5,3.5,3.23,3.3,57281,0
+INNV.US,D,20250312,000000,3.24,3.37,3.19,3.28,47415,0
+INNV.US,D,20250313,000000,3.32,3.5987,3.22,3.23,47771,0
+INNV.US,D,20250314,000000,3.24,3.45,3.17,3.22,48763,0
+INNV.US,D,20250317,000000,3.24,3.32,3.14,3.28,44921,0
+INNV.US,D,20250318,000000,3.28,3.525,3.28,3.51,40338,0
+INNV.US,D,20250319,000000,3.48,3.59,3.435,3.46,82094,0
+INNV.US,D,20250320,000000,3.42,3.465,3.25,3.25,125314,0
+INNV.US,D,20250321,000000,3.04,3.3,3.04,3.16,214595,0
+INNV.US,D,20250324,000000,3.19,3.2866,3.1,3.12,164522,0
+INNV.US,D,20250325,000000,3.23,3.23,2.99,2.99,133889,0
+INNV.US,D,20250326,000000,3.03,3.08,3,3.05,36908,0
+INNV.US,D,20250327,000000,3.04,3.08,2.98,3.02,33756,0
+INNV.US,D,20250328,000000,3.075,3.08,3,3,24001,0
+INNV.US,D,20250331,000000,2.99,3.07,2.9398,2.98,44465,0
+INNV.US,D,20250401,000000,2.99,3.06,2.95,2.98,23884,0
+INNV.US,D,20250402,000000,2.9,3.11,2.9,2.96,29701,0
+INNV.US,D,20250403,000000,2.87,2.93,2.77,2.78,47490,0
+INNV.US,D,20250404,000000,2.75,2.88,2.745,2.83,53661,0
+INNV.US,D,20250407,000000,2.86,3.07,2.83,3.04,52167,0
+INNV.US,D,20250408,000000,3.175,3.32,2.61,2.625,76748,0
+INNV.US,D,20250409,000000,2.66,2.98,2.61,2.81,83509,0
+INNV.US,D,20250410,000000,2.81,2.88,2.7,2.76,46260,0
+INNV.US,D,20250411,000000,2.76,2.91,2.74,2.82,30359,0
+INNV.US,D,20250414,000000,2.875,2.91,2.79,2.83,31827,0
+INNV.US,D,20250415,000000,2.83,2.91,2.79,2.82,29236,0
+INNV.US,D,20250416,000000,2.81,2.88,2.74,2.84,35290,0
+INNV.US,D,20250417,000000,2.84,2.855,2.6,2.75,40600,0
+INNV.US,D,20250421,000000,2.69,2.79,2.65,2.67,28722,0
+INNV.US,D,20250422,000000,2.7,2.81,2.7,2.76,33744,0
+INNV.US,D,20250423,000000,2.86,3.07,2.78,2.91,31816,0
+INNV.US,D,20250424,000000,2.89,3.15,2.89,3.13,57882,0
+INNV.US,D,20250425,000000,3.07,3.36,2.971,3.07,31296,0
+INNV.US,D,20250428,000000,3.07,3.13,3.03,3.05,31398,0
+INNV.US,D,20250429,000000,3.04,3.3189,3.01,3.05,36831,0
+INNV.US,D,20250430,000000,3.01,3.15,2.86,3.13,55282,0
+INNV.US,D,20250501,000000,3.09,3.18,2.875,2.98,36445,0
+INNV.US,D,20250502,000000,3,3.15,2.9685,3.15,12883,0
+INNV.US,D,20250505,000000,3.11,3.11,2.88,2.89,34471,0
+INNV.US,D,20250506,000000,2.86,2.92,2.84,2.85,32379,0
+INNV.US,D,20250507,000000,2.85,3.31,2.85,3.26,79460,0
+INNV.US,D,20250508,000000,3.28,3.6,3.17,3.57,40707,0
+INNV.US,D,20250509,000000,3.5,3.65,3.42,3.64,39167,0
+INNV.US,D,20250512,000000,3.75,3.82,3.52,3.8,48476,0
+INNV.US,D,20250513,000000,3.86,4,3.6714,3.96,32065,0
+INNV.US,D,20250514,000000,3.97,4.2399,3.95,4.1,40294,0
+INNV.US,D,20250515,000000,4.15,4.26,3.99,4.22,31437,0
+INNV.US,D,20250516,000000,4.22,4.392,4.19,4.19,43601,0
+INNV.US,D,20250519,000000,4.12,4.51,4.05,4.19,38236,0
+INNV.US,D,20250520,000000,4.19,4.25,4.11,4.24,17784,0
+INNV.US,D,20250521,000000,4.11,4.17,4.05,4.1,25697,0
+INNV.US,D,20250522,000000,4.09,4.12,4,4.02,15783,0
+INNV.US,D,20250523,000000,4,4,3.895,3.93,20525,0
+INNV.US,D,20250527,000000,3.97,4.2942,3.97,4.04,25977,0
+INNV.US,D,20250528,000000,4.01,4.21,3.96,4.05,46758,0
+INNV.US,D,20250529,000000,4.08,4.09,3.97,4.05,32529,0
+INNV.US,D,20250530,000000,4.05,4.195,3.95,4.09,43709,0
+INNV.US,D,20250602,000000,4.05,4.15,3.8183,3.91,46277,0
+INNV.US,D,20250603,000000,3.88,4.09,3.835,4.06,31603,0
+INNV.US,D,20250604,000000,4.07,4.15,3.935,3.96,28079,0
+INNV.US,D,20250605,000000,3.95,4.03,3.95,3.97,21609,0
+INNV.US,D,20250606,000000,4,4.02,3.92,4.02,33674,0
+INNV.US,D,20250609,000000,4.03,4.03,3.8,3.85,27532,0
+INNV.US,D,20250610,000000,3.83,3.95,3.78,3.81,26347,0
+INNV.US,D,20250611,000000,3.83,3.895,3.73,3.81,19792,0
+INNV.US,D,20250612,000000,3.82,3.82,3.56,3.69,23058,0
+INNV.US,D,20250613,000000,3.59,3.64,3.54,3.54,30779,0
+INNV.US,D,20250616,000000,3.56,3.7043,3.56,3.68,38210,0
+INNV.US,D,20250617,000000,3.65,3.78,3.635,3.74,37723,0
+INNV.US,D,20250618,000000,3.73,3.84,3.6166,3.79,37780,0
+INNV.US,D,20250620,000000,3.85,3.91,3.7126,3.89,52511,0
+INNV.US,D,20250623,000000,3.88,3.98,3.7052,3.97,39804,0
+INNV.US,D,20250624,000000,3.97,4.04,3.7959,4.04,41387,0
+INNV.US,D,20250625,000000,4.05,4.05,3.81,3.82,15174,0
+INNV.US,D,20250626,000000,3.84,3.96,3.75,3.94,21965,0
+INNV.US,D,20250627,000000,3.94,3.94,3.84,3.92,111014,0
+INNV.US,D,20250630,000000,3.97,4.02,3.68,3.69,32097,0
+INNV.US,D,20250701,000000,3.59,3.95,3.59,3.95,22298,0
+INNV.US,D,20250702,000000,3.95,4.185,3.9464,4.15,50652,0
+INNV.US,D,20250703,000000,4.21,4.46,4.0851,4.46,29140,0
+INNV.US,D,20250707,000000,4.23,4.24,4.055,4.17,52956,0
+INNV.US,D,20250708,000000,4.22,4.4084,4.17,4.25,31751,0
+INNV.US,D,20250709,000000,4.3,4.4,4.1306,4.23,20494,0
+INNV.US,D,20250710,000000,4.24,4.28,4.14,4.2,185450,0
+INNV.US,D,20250711,000000,4.11,4.16,3.95,4.14,128742,0
+INNV.US,D,20250714,000000,4.13,4.43,4.005,4.31,35860,0
+INNV.US,D,20250715,000000,4.35,4.35,4.14,4.18,45257,0
+INNV.US,D,20250716,000000,4.26,4.38,4.0859,4.37,37031,0
+INNV.US,D,20250717,000000,4.37,4.45,4.13,4.23,40992,0
+INNV.US,D,20250718,000000,4.28,4.48,3.93,3.93,50654,0
+INNV.US,D,20250721,000000,3.94,3.985,3.7094,3.8,17704,0
+INNV.US,D,20250722,000000,3.75,4.04,3.75,3.88,31624,0
+INNV.US,D,20250723,000000,3.88,4.0874,3.75,4,37945,0
+INNV.US,D,20250724,000000,3.95,4.04,3.775,3.8,23816,0
+INNV.US,D,20250725,000000,3.8,4.1,3.7702,3.84,29234,0
+INNV.US,D,20250728,000000,3.84,3.84,3.66,3.75,31301,0
+INNV.US,D,20250729,000000,3.78,3.865,3.61,3.62,26322,0
+INNV.US,D,20250730,000000,3.62,3.78,3.52,3.55,34177,0
+INNV.US,D,20250731,000000,3.59,3.6,3.32,3.32,38386,0
+INNV.US,D,20250801,000000,3.29,3.455,3.13,3.13,34983,0
+INNV.US,D,20250804,000000,3.2,3.68,3.13,3.59,30667,0
+INNV.US,D,20250805,000000,3.57,3.66,3.29,3.45,24927,0
+INNV.US,D,20250806,000000,3.47,3.525,3.35,3.38,16848,0
+INNV.US,D,20250807,000000,3.325,3.4599,3.25,3.27,18155,0
+INNV.US,D,20250808,000000,3.26,3.41,3.26,3.31,11607,0
+INNV.US,D,20250811,000000,3.31,3.48,3.175,3.23,29033,0
+INNV.US,D,20250812,000000,3.28,3.625,3.28,3.595,22088,0
+INNV.US,D,20250813,000000,3.67,3.82,3.615,3.66,18610,0
+INNV.US,D,20250814,000000,3.63,3.64,3.52,3.53,27313,0
+INNV.US,D,20250815,000000,3.59,3.59,3.39,3.43,17449,0
+INNV.US,D,20250818,000000,3.45,3.5975,3.26,3.53,17789,0
+INNV.US,D,20250819,000000,3.53,3.63,3.47,3.52,6455,0
+INNV.US,D,20250820,000000,3.45,3.61,3.4277,3.49,12482,0
+INNV.US,D,20250821,000000,3.44,3.49,3.41,3.45,8075,0
+INNV.US,D,20250822,000000,3.51,3.88,3.51,3.74,38691,0
+INNV.US,D,20250825,000000,3.71,3.8,3.66,3.67,11867,0
+INNV.US,D,20250826,000000,3.66,3.925,3.66,3.88,15731,0
+INNV.US,D,20250827,000000,3.88,4.07,3.7722,3.96,21508,0
+INNV.US,D,20250828,000000,4.02,4.1102,3.7,3.83,11935,0
+INNV.US,D,20250829,000000,3.88,3.94,3.7,3.83,9918,0
+INNV.US,D,20250902,000000,3.78,3.87,3.5357,3.69,17427,0
+INNV.US,D,20250903,000000,3.64,3.82,3.64,3.77,25669,0
+INNV.US,D,20250904,000000,3.84,3.84,3.56,3.65,13882,0
+INNV.US,D,20250905,000000,3.8,3.8,3.695,3.79,14797,0
+INNV.US,D,20250908,000000,3.79,4.03,3.6864,4.03,30403,0
+INNV.US,D,20250909,000000,4.07,4.27,3.8181,4.27,98103,0
+INNV.US,D,20250910,000000,4.3,4.4,3.93,4.15,91708,0
+INNV.US,D,20250911,000000,4.18,4.63,4.0144,4.62,45126,0
+INNV.US,D,20250912,000000,4.54,4.59,4.33,4.55,51830,0
+INNV.US,D,20250915,000000,4.55,5,4.525,4.98,80491,0
+INNV.US,D,20250916,000000,4.98,5.225,4.8119,5.18,53906,0
+INNV.US,D,20250917,000000,5.18,5.305,4.98,4.98,91965,0
+INNV.US,D,20250918,000000,4.99,5.2582,4.7623,5.07,50506,0
+INNV.US,D,20250919,000000,5.05,5.1114,4.53,4.63,102325,0
+INNV.US,D,20250922,000000,4.64,4.99,4.58,4.95,34988,0
+INNV.US,D,20250923,000000,4.86,5.02,4.795,4.81,37881,0
+INNV.US,D,20250924,000000,4.93,5.11,4.7156,5.06,25157,0
+INNV.US,D,20250925,000000,4.96,5.05,4.79,4.79,24893,0
+INNV.US,D,20250926,000000,4.78,4.9283,4.7747,4.8,18414,0
+INNV.US,D,20250929,000000,4.83,4.98,4.7,4.9,72672,0
+INNV.US,D,20250930,000000,4.85,5.22,4.705,5.16,74503,0
+INNV.US,D,20251001,000000,5.13,5.2699,5,5.19,28191,0
+INNV.US,D,20251002,000000,5.23,5.23,4.89,4.98,23132,0
+INNV.US,D,20251003,000000,5.06,5.06,4.87,5.01,10219,0
+INNV.US,D,20251006,000000,5.04,5.3849,5.02,5.15,53306,0
+INNV.US,D,20251007,000000,5.23,5.29,5.1,5.21,49823,0
+INNV.US,D,20251008,000000,5.3,5.9599,5.2,5.84,83577,0
+INNV.US,D,20251009,000000,5.84,6.08,5.56,5.94,131325,0
+INNV.US,D,20251010,000000,6.03,6.0312,5.1,5.11,62827,0
+INNV.US,D,20251013,000000,5.33,5.62,5.28,5.55,79486,0
+INNV.US,D,20251014,000000,5.7,6.1641,5.67,5.8,154211,0
+INNV.US,D,20251015,000000,5.99,6.1594,5.32,5.72,89559,0
+INNV.US,D,20251016,000000,5.81,5.825,5.39,5.5,56855,0
+INNV.US,D,20251017,000000,5.5,5.5814,5.21,5.335,49141,0
+INNV.US,D,20251020,000000,5.45,5.5457,5.16,5.35,57530,0
+INNV.US,D,20251021,000000,5.19,5.2399,4.845,5.12,112553,0
+INNV.US,D,20251022,000000,5.12,5.2,4.9,5.12,83624,0
+INNV.US,D,20251023,000000,5.13,5.24,4.8672,5.22,39970,0
+INNV.US,D,20251024,000000,5.3,5.41,5.025,5.27,38428,0
+INNV.US,D,20251027,000000,5.3,5.39,4.9805,5.02,74001,0
+INNV.US,D,20251028,000000,5.02,5.25,4.91,5.08,66710,0
+INNV.US,D,20251029,000000,5.05,5.2,4.7,4.82,72751,0
+INNV.US,D,20251030,000000,4.71,5.1399,4.565,4.61,81639,0
+INNV.US,D,20251031,000000,4.6,4.85,4.38,4.49,46728,0
+INNV.US,D,20251103,000000,4.57,4.772,4.42,4.74,79520,0
+INNV.US,D,20251104,000000,4.6,4.93,4.4,4.84,182983,0
+INNV.US,D,20251105,000000,4.845,5.32,3.935,3.99,290333,0
+INNV.US,D,20251106,000000,4.3,4.9,4.17,4.88,246248,0
+INNV.US,D,20251107,000000,4.79,5.31,4.53,5.29,352298,0
+INNV.US,D,20251110,000000,5.4,5.4,4.65,5.05,217778,0
+INNV.US,D,20251111,000000,5.03,5.5499,5,5.42,260792,0
+INNV.US,D,20251112,000000,5.41,6.26,5.3401,5.69,750922,0
+INNV.US,D,20251113,000000,5.64,5.83,5.135,5.36,381374,0
+INNV.US,D,20251114,000000,5.27,5.39,4.8,4.84,306522,0
+INNV.US,D,20251117,000000,4.87,5.19,4.85,4.97,150430,0
+INNV.US,D,20251118,000000,4.91,5.67,4.89,5.59,262525,0
+INNV.US,D,20251119,000000,5.6,5.615,4.94,5.03,203075,0
+INNV.US,D,20251120,000000,5.1,5.3108,4.93,4.95,140033,0
+INNV.US,D,20251121,000000,4.97,5.5178,4.91,5.25,206521,0
+INNV.US,D,20251124,000000,5.29,5.475,5.05,5.32,201748,0
+INNV.US,D,20251125,000000,5.32,5.5,5.17,5.32,97509,0
+INNV.US,D,20251126,000000,5.36,5.405,4.91,4.96,236241,0
+INNV.US,D,20251128,000000,4.99,5.285,4.96,5.28,108758,0
+INNV.US,D,20251201,000000,5.31,5.74,5.2,5.47,255239,0
+INNV.US,D,20251202,000000,5.52,5.52,4.97,5.05,149324,0
+INNV.US,D,20251203,000000,5.12,5.19,4.94,5.08,311148,0
+INNV.US,D,20251204,000000,5.05,5.2054,5,5.15,171002,0
+INNV.US,D,20251205,000000,5.17,5.2,4.97,5.03,158406,0
+INNV.US,D,20251208,000000,5.08,5.2188,4.7726,4.79,118166,0
+INNV.US,D,20251209,000000,4.76,5.07,4.7,5.05,174541,0
+INNV.US,D,20251210,000000,5.05,5.2633,4.8,5.15,239249,0
+INNV.US,D,20251211,000000,5.13,5.45,5.13,5.36,184201,0
+INNV.US,D,20251212,000000,5.38,5.49,5.3,5.4,139531,0
+INNV.US,D,20251215,000000,5.42,5.87,5.355,5.82,299181,0
+INNV.US,D,20251216,000000,5.8,5.8,5.38,5.55,207484,0
+INNV.US,D,20251217,000000,5.55,5.94,5.48,5.88,206364,0
+INNV.US,D,20251218,000000,5.92,6.15,5.81,5.99,183357,0
+INNV.US,D,20251219,000000,5.96,6.16,5.66,6,297081,0
+INNV.US,D,20251222,000000,5.99,6.0999,5.67,5.68,120555,0
+INNV.US,D,20251223,000000,5.66,5.85,5.53,5.71,73177,0
+INNV.US,D,20251224,000000,5.73,5.73,5.51,5.6,54302,0
+INNV.US,D,20251226,000000,5.65,5.845,5.47,5.54,91030,0
+INNV.US,D,20251229,000000,5.54,5.54,5.36,5.38,113051,0
+INNV.US,D,20251230,000000,5.38,5.455,5.13,5.26,150458,0
+INNV.US,D,20251231,000000,5.24,5.25,5.14,5.19,118485,0
+INNV.US,D,20260102,000000,5.25,5.355,5.16,5.19,53492,0
+INNV.US,D,20260105,000000,5.24,5.48,5.17,5.48,92350,0
+INNV.US,D,20260106,000000,5.44,5.63,5.275,5.4,116744,0
+INNV.US,D,20260107,000000,5.42,5.4799,5.265,5.3,59641,0
+INNV.US,D,20260108,000000,5.3,5.565,5.3,5.48,96261,0
+INNV.US,D,20260109,000000,5.49,5.57,5.29,5.3,87686,0
+INNV.US,D,20260112,000000,5.25,5.58,5.21,5.56,84477,0
+INNV.US,D,20260113,000000,5.56,5.86,5.3343,5.7,94733,0
+INNV.US,D,20260114,000000,5.68,5.76,5.38,5.54,101884,0
+INNV.US,D,20260115,000000,5.55,5.9,5.52,5.85,135915,0
+INNV.US,D,20260116,000000,5.84,6.0227,5.7792,5.85,138984,0
+INNV.US,D,20260120,000000,5.73,6.03,5.7,5.94,99435,0
+INNV.US,D,20260121,000000,5.99,6.06,5.83,5.95,75507,0
+INNV.US,D,20260122,000000,5.98,6.08,5.8501,5.94,110045,0
+INNV.US,D,20260123,000000,5.93,5.93,5.72,5.83,128338,0
+INNV.US,D,20260126,000000,5.87,6.07,5.79,6.04,107408,0
+INNV.US,D,20260127,000000,6.04,6.04,5.7295,5.76,128743,0
+INNV.US,D,20260128,000000,5.81,5.9014,5.4,5.5,101490,0
+INNV.US,D,20260129,000000,5.52,5.745,5.42,5.69,85249,0
+INNV.US,D,20260130,000000,5.67,5.8161,5.452,5.55,67743,0
+INNV.US,D,20260202,000000,5.55,5.8576,5.38,5.7,120480,0
+INNV.US,D,20260203,000000,5.74,5.9076,5.55,5.66,184795,0
+INNV.US,D,20260204,000000,6.5,8.09,6.2,7.78,2079910,0
+INNV.US,D,20260205,000000,7.81,7.88,7.203,7.47,522796,0
+INNV.US,D,20260206,000000,7.6552,8.4,7.52,8.36,584723,0
+INNV.US,D,20260209,000000,8.51,8.91,8.28,8.73,492931,0
+INNV.US,D,20260210,000000,8.87,9.18,8.25,8.37,676023,0
+INNV.US,D,20260211,000000,8.37,8.43,7.72,8.18,403412,0
+INNV.US,D,20260212,000000,8.2,8.5399,7.97,8.35,315778,0
+INNV.US,D,20260213,000000,8.34,8.81,8.19,8.36,205005,0
+INNV.US,D,20260217,000000,8.38,8.7492,8.19,8.48,258344,0
+INNV.US,D,20260218,000000,8.49,8.5,7.8664,7.97,253199,0

daily/us/nasdaq stocks/2/ipexr.us.txt

@@ -0,0 +1,105 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEXR.US,D,20250307,000000,0.25,0.272795,0.245,0.25,1476747,0
+IPEXR.US,D,20250310,000000,0.25,0.25,0.23,0.23,50500,0
+IPEXR.US,D,20250311,000000,0.23,0.23,0.23,0.23,272743,0
+IPEXR.US,D,20250313,000000,0.238,0.25,0.238,0.24,207043,0
+IPEXR.US,D,20250317,000000,0.238,0.24,0.238,0.24,5300,0
+IPEXR.US,D,20250318,000000,0.24,0.24,0.2381,0.24,5686,0
+IPEXR.US,D,20250325,000000,0.2302,0.2302,0.2302,0.2302,100,0
+IPEXR.US,D,20250331,000000,0.2381,0.24,0.2381,0.24,806,0
+IPEXR.US,D,20250403,000000,0.25,0.255051,0.2302,0.248314,7594,0
+IPEXR.US,D,20250404,000000,0.2302,0.2302,0.2302,0.2302,50007,0
+IPEXR.US,D,20250523,000000,0.24,0.24,0.2351,0.2351,50699,0
+IPEXR.US,D,20250530,000000,0.2351,0.2351,0.2351,0.2351,29360,0
+IPEXR.US,D,20250602,000000,0.2482,0.25,0.2482,0.25,5300,0
+IPEXR.US,D,20250616,000000,0.27,0.3,0.26,0.27,188594,0
+IPEXR.US,D,20250617,000000,0.3,0.3,0.3,0.3,485,0
+IPEXR.US,D,20250618,000000,0.2675,0.2675,0.2675,0.2675,8568,0
+IPEXR.US,D,20250620,000000,0.3399,0.3399,0.25,0.3,3000,0
+IPEXR.US,D,20250624,000000,0.293,0.293,0.293,0.293,398,0
+IPEXR.US,D,20250625,000000,0.34,0.34,0.272,0.272,1650,0
+IPEXR.US,D,20250703,000000,0.2674,0.2674,0.2674,0.2674,1611,0
+IPEXR.US,D,20250707,000000,0.3283,0.3283,0.3283,0.3283,153,0
+IPEXR.US,D,20250708,000000,0.268344,0.268344,0.268344,0.268344,166,0
+IPEXR.US,D,20250709,000000,0.25,0.25,0.25,0.25,153,0
+IPEXR.US,D,20250711,000000,0.235,0.235,0.235,0.235,740,0
+IPEXR.US,D,20250714,000000,0.23001,0.23001,0.23001,0.23001,516,0
+IPEXR.US,D,20250717,000000,0.25,0.25,0.23,0.23,100033,0
+IPEXR.US,D,20250724,000000,0.23,0.23,0.23,0.23,577,0
+IPEXR.US,D,20250725,000000,0.2154,0.23,0.2154,0.23,928,0
+IPEXR.US,D,20250729,000000,0.2462,0.2462,0.2462,0.2462,154,0
+IPEXR.US,D,20250730,000000,0.25,0.25,0.23,0.23,31107,0
+IPEXR.US,D,20250731,000000,0.23,0.23,0.23,0.23,156,0
+IPEXR.US,D,20250804,000000,0.23,0.249999,0.23,0.23,738,0
+IPEXR.US,D,20250805,000000,0.23,0.23,0.2201,0.23,600,0
+IPEXR.US,D,20250806,000000,0.23,0.23,0.22,0.22,83231,0
+IPEXR.US,D,20250812,000000,0.23,0.23,0.23,0.23,5533,0
+IPEXR.US,D,20250819,000000,0.22,0.22,0.22,0.22,1000,0
+IPEXR.US,D,20250827,000000,0.24,0.24,0.22,0.22,733,0
+IPEXR.US,D,20250828,000000,0.2394,0.2394,0.1807,0.1807,386,0
+IPEXR.US,D,20250829,000000,0.1984,0.2123,0.1905,0.2,54362,0
+IPEXR.US,D,20250912,000000,0.56,0.61,0.55,0.57,1946426,0
+IPEXR.US,D,20250915,000000,0.579,0.579,0.45,0.505,414249,0
+IPEXR.US,D,20250916,000000,0.55,0.57,0.55,0.55,17513,0
+IPEXR.US,D,20250917,000000,0.5404,0.56,0.5006,0.55,135173,0
+IPEXR.US,D,20250918,000000,0.4507,0.57,0.4507,0.5649,40401,0
+IPEXR.US,D,20250919,000000,0.4699,0.58,0.4699,0.58,34158,0
+IPEXR.US,D,20250922,000000,0.6,0.6,0.57,0.57,497,0
+IPEXR.US,D,20250923,000000,0.53,0.5537,0.53,0.55,17094,0
+IPEXR.US,D,20250924,000000,0.5899,0.5899,0.55,0.5799,6725,0
+IPEXR.US,D,20250925,000000,0.55,0.55,0.55,0.55,191,0
+IPEXR.US,D,20250926,000000,0.55,0.566,0.55,0.566,14111,0
+IPEXR.US,D,20250929,000000,0.5899,0.65,0.5871,0.6,183265,0
+IPEXR.US,D,20250930,000000,0.6141,0.6263,0.6,0.6,233266,0
+IPEXR.US,D,20251001,000000,0.6,0.6097,0.6,0.6097,8200,0
+IPEXR.US,D,20251002,000000,0.609899,0.6099,0.609899,0.6099,5665,0
+IPEXR.US,D,20251003,000000,0.6099,0.61,0.6,0.6,120309,0
+IPEXR.US,D,20251006,000000,0.55,0.7196,0.55,0.7,112599,0
+IPEXR.US,D,20251007,000000,0.6509,0.6868,0.6509,0.6868,624,0
+IPEXR.US,D,20251008,000000,0.7,0.7,0.7,0.7,304,0
+IPEXR.US,D,20251009,000000,0.7391,0.74,0.7126,0.74,7000,0
+IPEXR.US,D,20251010,000000,0.74,0.74,0.702003,0.7239,87063,0
+IPEXR.US,D,20251013,000000,0.74,0.7898,0.739899,0.77,32092,0
+IPEXR.US,D,20251014,000000,0.8,0.88,0.4502,0.8656,1249175,0
+IPEXR.US,D,20251015,000000,1.19,1.19,0.9,1,723369,0
+IPEXR.US,D,20251017,000000,0.95,0.9801,0.94,0.9548,165733,0
+IPEXR.US,D,20251020,000000,0.95,0.9501,0.9,0.9501,82119,0
+IPEXR.US,D,20251021,000000,0.99,1.01,0.99,1,127304,0
+IPEXR.US,D,20251022,000000,1,1,0.95,0.95,174084,0
+IPEXR.US,D,20251023,000000,0.95,1,0.95,1,259730,0
+IPEXR.US,D,20251024,000000,0.95,0.9501,0.95,0.95,975,0
+IPEXR.US,D,20251027,000000,0.91,1,0.91,0.9525,1890,0
+IPEXR.US,D,20251028,000000,0.95,0.9501,0.95,0.9501,658,0
+IPEXR.US,D,20251029,000000,0.92,0.99,0.92,0.92,428,0
+IPEXR.US,D,20251031,000000,0.92,0.92,0.91,0.91,831,0
+IPEXR.US,D,20251103,000000,0.91,0.91,0.91,0.91,378,0
+IPEXR.US,D,20251105,000000,0.91,0.91,0.9099,0.91,95013,0
+IPEXR.US,D,20251110,000000,0.95,0.95,0.95,0.95,206,0
+IPEXR.US,D,20251112,000000,0.91,0.91,0.91,0.91,800,0
+IPEXR.US,D,20251113,000000,0.877,0.877,0.867,0.867,5993,0
+IPEXR.US,D,20251117,000000,0.91,0.91,0.91,0.91,111,0
+IPEXR.US,D,20251118,000000,0.91,0.91,0.9064,0.91,2602,0
+IPEXR.US,D,20251119,000000,0.91,0.97,0.8442,0.91,5830,0
+IPEXR.US,D,20251120,000000,0.91,0.97,0.91,0.91,2182,0
+IPEXR.US,D,20251124,000000,0.94,0.94,0.5001,0.9099,13244,0
+IPEXR.US,D,20251125,000000,0.6744,1,0.6744,0.85,1978,0
+IPEXR.US,D,20251126,000000,0.77,0.96,0.77,0.85,814,0
+IPEXR.US,D,20251128,000000,0.85,0.85,0.85,0.85,836,0
+IPEXR.US,D,20251202,000000,0.96,0.96,0.73,0.8,478,0
+IPEXR.US,D,20251203,000000,0.96,0.96,0.96,0.96,2355,0
+IPEXR.US,D,20251211,000000,0.938,0.9399,0.938,0.938,1123,0
+IPEXR.US,D,20251215,000000,0.2346,0.92,0.2346,0.92,1267,0
+IPEXR.US,D,20251216,000000,0.23001,0.93,0.23001,0.93,405,0
+IPEXR.US,D,20251223,000000,0.7,0.849,0.7,0.849,8549,0
+IPEXR.US,D,20251229,000000,0.4442,0.85,0.4442,0.85,8610,0
+IPEXR.US,D,20251230,000000,0.61,0.82,0.5263,0.6062,6015,0
+IPEXR.US,D,20251231,000000,0.79,0.84,0.65,0.8,6130,0
+IPEXR.US,D,20260102,000000,0.79,0.79,0.79,0.79,457,0
+IPEXR.US,D,20260107,000000,0.79,0.79,0.79,0.79,142,0
+IPEXR.US,D,20260112,000000,0.8,0.8,0.75,0.75,105647,0
+IPEXR.US,D,20260113,000000,0.8,0.8,0.8,0.8,25257,0
+IPEXR.US,D,20260115,000000,0.725,0.725,0.65,0.65,415,0
+IPEXR.US,D,20260130,000000,0.65,0.65,0.65,0.65,2624,0
+IPEXR.US,D,20260203,000000,0.5363,0.54,0.5363,0.5394,4338,0
+IPEXR.US,D,20260204,000000,0.51,0.51,0.5001,0.5001,314,0
+IPEXR.US,D,20260212,000000,0.41,0.4551,0.3501,0.4551,1525,0

daily/us/nasdaq stocks/2/ireg.us.txt

@@ -0,0 +1,43 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IREG.US,D,20251217,000000,16.46,16.46,13.35,13.4556,32289,0
+IREG.US,D,20251218,000000,15.255,15.91,14.57,15.0644,21698,0
+IREG.US,D,20251219,000000,16.64,18.56,16.64,18.5387,33096,0
+IREG.US,D,20251222,000000,20.34,21.859,19.55,20.5021,52374,0
+IREG.US,D,20251223,000000,19.8633,21.69,19.8633,20.5271,15642,0
+IREG.US,D,20251224,000000,20.14,21.27,19.69,20.316,5909,0
+IREG.US,D,20251226,000000,20.52,20.56,18.25,18.8251,26379,0
+IREG.US,D,20251229,000000,18,20.53,17.63,17.9256,7942,0
+IREG.US,D,20251230,000000,17.81,17.93,16.8868,16.8868,18924,0
+IREG.US,D,20251231,000000,16.3,16.5119,16,16.5119,3889,0
+IREG.US,D,20260102,000000,17.5774,20.75,17.2,20.6209,18162,0
+IREG.US,D,20260105,000000,22.27,26.0078,22.23,26.0025,40525,0
+IREG.US,D,20260106,000000,25.11,25.29,20.625,23.5314,82019,0
+IREG.US,D,20260107,000000,22.7,24.095,21.25,21.2776,36211,0
+IREG.US,D,20260108,000000,20.6201,24.515,20.54,23.09,32175,0
+IREG.US,D,20260109,000000,23.84,27.43,23.4,23.43,35857,0
+IREG.US,D,20260112,000000,23.81,28.93,23.59,27.8478,49993,0
+IREG.US,D,20260113,000000,28.1097,30.7618,27.48,30.7618,57078,0
+IREG.US,D,20260114,000000,31,31.41,28.36,30.6105,40999,0
+IREG.US,D,20260115,000000,30.94,32.19,28.01,29.522,22788,0
+IREG.US,D,20260116,000000,31.195,37.05,29.92,36.0406,68284,0
+IREG.US,D,20260120,000000,32.2,36.51,30.95,31.68,83971,0
+IREG.US,D,20260121,000000,33.97,34.7915,25.52,30.803,124213,0
+IREG.US,D,20260122,000000,32.83,34.72,29.056,29.64,27771,0
+IREG.US,D,20260123,000000,29.28,36,27.02,34.2669,89699,0
+IREG.US,D,20260126,000000,34.39,34.45,28.8,29.1144,47121,0
+IREG.US,D,20260127,000000,30.14,37.4602,30.02,37.4602,44978,0
+IREG.US,D,20260128,000000,37.92,41.595,37.3,41.43,35772,0
+IREG.US,D,20260129,000000,39.75,39.75,33.27,37.1466,69657,0
+IREG.US,D,20260130,000000,35.55,35.55,28.05,29.75,75842,0
+IREG.US,D,20260202,000000,28.28,30.55,25.12,28.7928,50216,0
+IREG.US,D,20260203,000000,30.82,31.36,25.74,30.1543,61712,0
+IREG.US,D,20260204,000000,27.69,27.69,18.695,19.743,98720,0
+IREG.US,D,20260205,000000,18.0703,19.61,14.5,15.29,176269,0
+IREG.US,D,20260206,000000,15.55,18.49,12.86,16.7686,217270,0
+IREG.US,D,20260209,000000,15.72,20.95,15.72,20.1184,72728,0
+IREG.US,D,20260210,000000,19.65,20.25,17.38,17.4113,46583,0
+IREG.US,D,20260211,000000,17.765,17.83,15.16,17.1043,103818,0
+IREG.US,D,20260212,000000,16.91,17.17,14.605,15.01,49273,0
+IREG.US,D,20260213,000000,15.385,17.39,14.79,16.6194,96964,0
+IREG.US,D,20260217,000000,15.71,16.595,14.76,15.55,52654,0
+IREG.US,D,20260218,000000,15.83,17.73,15.3024,16.4,54850,0

daily/us/nasdaq stocks/2/ixhl.us.txt

@@ -0,0 +1,981 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IXHL.US,D,20220304,000000,47.44,51.36,46.7508,51.36,178.5,0
+IXHL.US,D,20220307,000000,42.04,42.04,41.8264,41.8264,283.5,0
+IXHL.US,D,20220310,000000,42.602,42.602,42.602,42.602,65.25,0
+IXHL.US,D,20220311,000000,51.48,56.64,51.48,56.64,134.75,0
+IXHL.US,D,20220314,000000,83.8,91.6,80.7864,91.6,6732,0
+IXHL.US,D,20220315,000000,291.2,360,132.604,142,271367.75,0
+IXHL.US,D,20220316,000000,98,104,54.8,55.2,739151.75,0
+IXHL.US,D,20220317,000000,52.04,52.4,46.96,47.92,292622.25,0
+IXHL.US,D,20220318,000000,54.52,61.72,48.6,49.2,936769.75,0
+IXHL.US,D,20220321,000000,48.88,49.44,43.92,47.12,156194,0
+IXHL.US,D,20220324,000000,50.88,54,46.04,47.64,269195.25,0
+IXHL.US,D,20220325,000000,47.6,47.8,42.8,44.56,97495.75,0
+IXHL.US,D,20220328,000000,43,44.6,39.78,41.32,77107.75,0
+IXHL.US,D,20220329,000000,38.8,39.76,37.3952,38,70474.75,0
+IXHL.US,D,20220330,000000,37.6,39,37.2,37.4004,47289.75,0
+IXHL.US,D,20220331,000000,38.4,38.68,34.6,36.64,34629.75,0
+IXHL.US,D,20220401,000000,36.8,37.6,34.8,35.84,29388.5,0
+IXHL.US,D,20220404,000000,36.4,37.96,35.84,36.56,16956.5,0
+IXHL.US,D,20220405,000000,36.04,37.9976,35.44,36.52,40042.5,0
+IXHL.US,D,20220406,000000,35.96,37.24,34.8,35.68,20817.25,0
+IXHL.US,D,20220407,000000,35.4,35.52,33.64,33.8,26050.25,0
+IXHL.US,D,20220408,000000,34.04,34.76,32.8,34.16,14325,0
+IXHL.US,D,20220411,000000,33.48,33.62,31,31.36,39711.25,0
+IXHL.US,D,20220412,000000,32.56,32.8,30.2,31.52,25500.75,0
+IXHL.US,D,20220413,000000,32.68,33.56,31.4,33.08,18630.75,0
+IXHL.US,D,20220414,000000,32.008,33.12,31.2,31.6,4860.5,0
+IXHL.US,D,20220418,000000,31.8,32.28,30.4,31.28,10663.25,0
+IXHL.US,D,20220419,000000,32,32.8,31.6,32.4,12062.75,0
+IXHL.US,D,20220420,000000,32.4,32.56,31.4992,32.08,12429.5,0
+IXHL.US,D,20220421,000000,31.04,31.64,30.84,31.28,9510.75,0
+IXHL.US,D,20220422,000000,30.76,30.76,28.8,29.64,6130.25,0
+IXHL.US,D,20220425,000000,29.36,29.36,28.12,29,4881.5,0
+IXHL.US,D,20220426,000000,29.56,29.56,26.4804,27.2,12309.25,0
+IXHL.US,D,20220427,000000,26.8,27.5996,26.4004,26.8,11791.5,0
+IXHL.US,D,20220428,000000,26.8,27.8,26.44,26.88,15274,0
+IXHL.US,D,20220429,000000,26.8916,28.8832,26.44,26.8,10113,0
+IXHL.US,D,20220502,000000,27.96,27.96,25.6004,27.04,2387.25,0
+IXHL.US,D,20220503,000000,26.68,27.28,25.68,26.96,2443.5,0
+IXHL.US,D,20220504,000000,25.88,26.7288,25,25.12,7331.5,0
+IXHL.US,D,20220505,000000,26,26.4,25.2,25.4,5837.5,0
+IXHL.US,D,20220510,000000,25.36,27.8,24,25.08,16461.25,0
+IXHL.US,D,20220511,000000,23.808,24.6,22.6,22.6,11732.75,0
+IXHL.US,D,20220512,000000,24,25.2,23.72,25.12,8851,0
+IXHL.US,D,20220513,000000,28.96,30.16,27.64,28.6,15737,0
+IXHL.US,D,20220516,000000,30.08,30.72,29.6,30.48,6874,0
+IXHL.US,D,20220517,000000,33.3,34,32.9888,33.6,10678.25,0
+IXHL.US,D,20220518,000000,33.64,34.6004,33.2,34.56,6943.5,0
+IXHL.US,D,20220519,000000,34.56,34.56,30.8,32.2,5103.5,0
+IXHL.US,D,20220520,000000,32.76,32.76,29.44,30.84,2815.25,0
+IXHL.US,D,20220523,000000,29.68,30.24,28.92,29.28,2193,0
+IXHL.US,D,20220524,000000,28.8,28.8,27.4864,28,2861.5,0
+IXHL.US,D,20220525,000000,27.76,29.16,27.68,29.16,2661,0
+IXHL.US,D,20220526,000000,27.8,29.16,27.8,28.168,1077.25,0
+IXHL.US,D,20220527,000000,28.4,30.24,28.4,29.96,921.5,0
+IXHL.US,D,20220531,000000,29.68,30.72,28.76,29.2,4160.75,0
+IXHL.US,D,20220601,000000,29.52,30.52,27,27.98,2928.25,0
+IXHL.US,D,20220602,000000,26.1952,28.5596,26.08,27.36,1692.5,0
+IXHL.US,D,20220603,000000,28.88,30.0396,27.6,27.6,9123.75,0
+IXHL.US,D,20220606,000000,27,27.96,25.16,26.8,2434.75,0
+IXHL.US,D,20220607,000000,24.48,27.28,24.48,26.4,828,0
+IXHL.US,D,20220608,000000,25,26.72,25,26.72,1286.5,0
+IXHL.US,D,20220609,000000,26,26.4,24.5488,26,705.75,0
+IXHL.US,D,20220610,000000,26.08,26.08,22.4,22.4,1958.75,0
+IXHL.US,D,20220613,000000,23.24,23.24,21.4,22.64,2647,0
+IXHL.US,D,20220614,000000,21.0652,22,20.6,20.6,1637,0
+IXHL.US,D,20220615,000000,23.04,23.2,20.1096,20.54,6222.75,0
+IXHL.US,D,20220616,000000,20.2,20.3392,18.32,18.52,5683.5,0
+IXHL.US,D,20220617,000000,19.54,19.56,18.5396,19.56,986.25,0
+IXHL.US,D,20220621,000000,18.4,19.2,18.28,18.7196,4743.25,0
+IXHL.US,D,20220622,000000,18.2,18.36,16.52,17.2,4953,0
+IXHL.US,D,20220623,000000,17.72,18.32,16.6,16.96,4824,0
+IXHL.US,D,20220624,000000,17.44,18.4,17.4,17.74,6326.25,0
+IXHL.US,D,20220627,000000,18.2,18.2,17.64,17.892,1565.75,0
+IXHL.US,D,20220628,000000,16.64,17.72,16.64,17.672,2145.25,0
+IXHL.US,D,20220629,000000,17.2,17.2,15.64,15.64,9808.25,0
+IXHL.US,D,20220630,000000,15.84,15.84,14.52,15.42,4084.75,0
+IXHL.US,D,20220701,000000,14.1604,15.44,14.1604,14.86,1965,0
+IXHL.US,D,20220705,000000,14.6,15.8,14.6,15.18,1525.5,0
+IXHL.US,D,20220706,000000,15.2,15.6396,14.24,15.32,1216.5,0
+IXHL.US,D,20220707,000000,15.0512,16.04,15.0512,15.8,4497,0
+IXHL.US,D,20220708,000000,16.04,17.38,16.04,16.3204,3251.5,0
+IXHL.US,D,20220711,000000,15.16,15.64,15.16,15.64,1712.5,0
+IXHL.US,D,20220712,000000,15.2,15.96,14.4804,14.4804,3155.75,0
+IXHL.US,D,20220713,000000,14.4,14.8304,14.36,14.64,3097,0
+IXHL.US,D,20220714,000000,14.2672,14.68,14.2672,14.4,551,0
+IXHL.US,D,20220715,000000,14.12,14.68,13.04,13.74,7011.75,0
+IXHL.US,D,20220718,000000,14.2,14.4,13.4,14.24,3669.25,0
+IXHL.US,D,20220719,000000,14.508,14.5816,13.68,14.44,888,0
+IXHL.US,D,20220720,000000,14.5212,15.28,13.8404,14,3926.5,0
+IXHL.US,D,20220721,000000,15.5604,15.64,15.058,15.52,5848.25,0
+IXHL.US,D,20220722,000000,14.88,15.4,14.88,15.36,1867.75,0
+IXHL.US,D,20220725,000000,15.44,15.44,14.68,15,672.5,0
+IXHL.US,D,20220726,000000,14.12,14.48,13.88,14.12,996,0
+IXHL.US,D,20220727,000000,14.16,14.9432,14.12,14.16,1686.75,0
+IXHL.US,D,20220728,000000,15,15,13.8004,14.2,1549.25,0
+IXHL.US,D,20220729,000000,14.72,14.72,13.8404,13.96,1695.5,0
+IXHL.US,D,20220801,000000,14,14.3996,13.4236,14.1904,907.5,0
+IXHL.US,D,20220802,000000,14.24,14.4,13.9,14.28,2330.5,0
+IXHL.US,D,20220803,000000,14.36,15,13.92,14.84,1990.25,0
+IXHL.US,D,20220804,000000,14.88,15.4144,14.74,15.04,1138,0
+IXHL.US,D,20220805,000000,17.6,20,16,19.56,18607.5,0
+IXHL.US,D,20220808,000000,19.6,19.6,18.4444,19.0396,3643,0
+IXHL.US,D,20220809,000000,18.44,19.88,18.0152,19.2,2623.25,0
+IXHL.US,D,20220810,000000,19.44,20,18.92,19.44,1842.75,0
+IXHL.US,D,20220811,000000,18.44,19.96,18.44,19.0404,2126.5,0
+IXHL.US,D,20220812,000000,19.24,19.76,19.16,19.28,1324,0
+IXHL.US,D,20220815,000000,18.64,19.6864,18.64,19.64,1591,0
+IXHL.US,D,20220816,000000,21.56,22.6,20.68,22.24,8708.5,0
+IXHL.US,D,20220817,000000,22,22.6,21.5568,21.84,4051,0
+IXHL.US,D,20220818,000000,22.24,22.448,21.4,22.0736,2022,0
+IXHL.US,D,20220819,000000,23.36,24,21,21.8,5329.25,0
+IXHL.US,D,20220822,000000,20.6004,20.68,20.24,20.24,1569,0
+IXHL.US,D,20220823,000000,19,21.6,18.04,19.36,9507.5,0
+IXHL.US,D,20220824,000000,18.16,18.32,17.2,17.8804,3515.25,0
+IXHL.US,D,20220825,000000,17.44,18.44,16.7296,17,3363.75,0
+IXHL.US,D,20220826,000000,17.64,17.8252,17.06,17.2544,3357.25,0
+IXHL.US,D,20220829,000000,18.6,18.6,15.36,16.9596,10758.25,0
+IXHL.US,D,20220830,000000,16.44,17.64,16.4,17.4,1827.5,0
+IXHL.US,D,20220831,000000,16.6,17.08,16.44,16.88,1112.5,0
+IXHL.US,D,20220901,000000,16.48,17.88,16.48,16.88,1436.25,0
+IXHL.US,D,20220902,000000,16.56,17.04,15.74,16.64,1256.75,0
+IXHL.US,D,20220906,000000,17.6,17.96,17,17.76,3215,0
+IXHL.US,D,20220907,000000,16.64,17.24,16.4,16.84,944.75,0
+IXHL.US,D,20220908,000000,17.2,17.6,17.18,17.6,2186,0
+IXHL.US,D,20220909,000000,18.902,19.08,18.36,18.88,3579.75,0
+IXHL.US,D,20220912,000000,19.36,20,19.2,19.64,5512.5,0
+IXHL.US,D,20220913,000000,20.28,20.8,20,20,4194.5,0
+IXHL.US,D,20220914,000000,20.2,21.0008,20.2,20.4,2827.5,0
+IXHL.US,D,20220915,000000,20.0404,20.76,20.0096,20.4,3222.25,0
+IXHL.US,D,20220916,000000,21.44,21.6132,20.6,20.8,2395.75,0
+IXHL.US,D,20220919,000000,21.04,22.7996,21,21.9228,2123.75,0
+IXHL.US,D,20220920,000000,22.52,22.92,20.36,22.292,2734.75,0
+IXHL.US,D,20220921,000000,21.6,21.6,19.6,20.92,2506.25,0
+IXHL.US,D,20220922,000000,19.32,19.76,19.28,19.36,269.25,0
+IXHL.US,D,20220923,000000,18.456,19.76,17.6,19.24,775.25,0
+IXHL.US,D,20220926,000000,18,18.24,16.88,17.9996,795,0
+IXHL.US,D,20220927,000000,16.48,18.04,14.4,18,4960.25,0
+IXHL.US,D,20220928,000000,17.08,17.52,17.04,17.4004,1010.75,0
+IXHL.US,D,20220929,000000,16.8,17.4,15.96,16.72,623.25,0
+IXHL.US,D,20220930,000000,17.3,17.64,16.88,17.3676,1452.25,0
+IXHL.US,D,20221003,000000,16.8756,17.28,14.28,17.28,3647.5,0
+IXHL.US,D,20221004,000000,17.28,17.8,17.14,17.8,1300.25,0
+IXHL.US,D,20221005,000000,17.28,17.88,17.28,17.88,571.75,0
+IXHL.US,D,20221006,000000,18,18.2,17.6,18.04,1398.25,0
+IXHL.US,D,20221007,000000,19.2,19.48,18.0364,19.04,4335,0
+IXHL.US,D,20221010,000000,16.16,18.1048,16.04,17.92,1046.75,0
+IXHL.US,D,20221011,000000,16.984,17.8,16.32,17.4,4742,0
+IXHL.US,D,20221012,000000,17.4,18.3,17.36,18.3,805.5,0
+IXHL.US,D,20221013,000000,17.6,18.32,16.6404,18.12,11546,0
+IXHL.US,D,20221014,000000,17.32,17.46,16.78,17.16,2791.25,0
+IXHL.US,D,20221017,000000,17.08,18.4,16.7748,17,4472.75,0
+IXHL.US,D,20221018,000000,17.4,17.4,17.04,17.04,224.25,0
+IXHL.US,D,20221019,000000,16.88,17.08,16.6,16.6,525.5,0
+IXHL.US,D,20221020,000000,16.58,16.6,16.36,16.5,372.25,0
+IXHL.US,D,20221021,000000,16.4,16.44,16.04,16.08,1127.75,0
+IXHL.US,D,20221024,000000,16.12,16.16,15,15.2,2420.75,0
+IXHL.US,D,20221025,000000,16.76,16.76,16,16.6,690.75,0
+IXHL.US,D,20221026,000000,15.84,16.8,15.84,16.72,771.5,0
+IXHL.US,D,20221027,000000,16.24,16.346,16.24,16.346,604,0
+IXHL.US,D,20221028,000000,16.4,16.42,16.36,16.36,703.5,0
+IXHL.US,D,20221031,000000,15.72,16.4,15.72,15.84,706,0
+IXHL.US,D,20221101,000000,16.2,16.6,14.7604,15.96,1127,0
+IXHL.US,D,20221102,000000,15.92,15.92,15.28,15.88,310.5,0
+IXHL.US,D,20221103,000000,15.88,15.88,15.88,15.88,213.75,0
+IXHL.US,D,20221104,000000,16.4,16.4,15.7,15.7,1123.5,0
+IXHL.US,D,20221107,000000,15.2,15.48,14.68,14.84,1676.5,0
+IXHL.US,D,20221108,000000,15.6,15.6,15.16,15.38,2185.5,0
+IXHL.US,D,20221109,000000,14.4796,14.6,13.7,14.4,2388.75,0
+IXHL.US,D,20221110,000000,14.5996,14.96,14.5996,14.8,820.5,0
+IXHL.US,D,20221111,000000,15.48,15.48,14,15.16,2378.5,0
+IXHL.US,D,20221114,000000,15.28,16.2,15.12,15.88,2077.25,0
+IXHL.US,D,20221115,000000,16.64,16.92,15.12,16.24,1385.25,0
+IXHL.US,D,20221116,000000,16.96,16.96,16.12,16.36,854.75,0
+IXHL.US,D,20221117,000000,17,17.12,16,16.56,3458,0
+IXHL.US,D,20221118,000000,17.32,19,17.2,17.7588,13612,0
+IXHL.US,D,20221121,000000,16.44,17.2,16,16.4,4246.5,0
+IXHL.US,D,20221122,000000,16.68,18.1996,16.68,17.4,5205.5,0
+IXHL.US,D,20221123,000000,16.72,16.72,16,16,2727,0
+IXHL.US,D,20221125,000000,16.7,16.7,16.56,16.56,631.5,0
+IXHL.US,D,20221128,000000,16.4,16.8,16.2804,16.2804,504.5,0
+IXHL.US,D,20221129,000000,16,16.24,15.9,16,2410.5,0
+IXHL.US,D,20221130,000000,16,16.66,16,16.2,1642,0
+IXHL.US,D,20221205,000000,17.4,17.4,15.08,16.12,2601,0
+IXHL.US,D,20221206,000000,15.28,15.28,12.84,13.04,7385.75,0
+IXHL.US,D,20221207,000000,13.64,13.8,11.9,11.92,2871.25,0
+IXHL.US,D,20221208,000000,13.36,14.7196,12.84,13.2,8871.5,0
+IXHL.US,D,20221209,000000,13.64,13.64,12.7604,13.08,2655.5,0
+IXHL.US,D,20221212,000000,13.1484,13.6,12.8752,13.56,1147.5,0
+IXHL.US,D,20221213,000000,13.56,14.18,12.92,12.92,1633.25,0
+IXHL.US,D,20221214,000000,14.0072,14.0072,12.96,13,598.75,0
+IXHL.US,D,20221215,000000,13.36,13.8,13.36,13.4692,261,0
+IXHL.US,D,20221216,000000,13.36,13.36,12.84,13.02,441.25,0
+IXHL.US,D,20221219,000000,12.94,13.22,12.84,13.02,604.5,0
+IXHL.US,D,20221220,000000,12,12.64,10.694,11.44,4341,0
+IXHL.US,D,20221221,000000,11.44,11.904,10.46,11.904,1496.5,0
+IXHL.US,D,20221222,000000,11.7552,12.24,10.88,10.94,1556.75,0
+IXHL.US,D,20221223,000000,11.16,11.68,10.88,10.88,796.75,0
+IXHL.US,D,20221227,000000,12.48,12.64,10.9108,11.52,2331,0
+IXHL.US,D,20221228,000000,10.8,11,10.4,10.96,1643.75,0
+IXHL.US,D,20221229,000000,11.24,11.24,10.5948,10.9732,383.5,0
+IXHL.US,D,20221230,000000,10.96,11.3016,10.76,11.2,1231,0
+IXHL.US,D,20230103,000000,12,12.2796,11.32,12.18,815.75,0
+IXHL.US,D,20230104,000000,12.4,12.76,12.4,12.76,563,0
+IXHL.US,D,20230105,000000,12,12,11.32,11.36,428.5,0
+IXHL.US,D,20230109,000000,11.6,11.9672,11.6,11.6,898,0
+IXHL.US,D,20230110,000000,12,13.12,11.88,11.88,1483,0
+IXHL.US,D,20230111,000000,12.76,13.04,12.56,12.68,498.25,0
+IXHL.US,D,20230112,000000,13,13.114,13,13.114,317.25,0
+IXHL.US,D,20230113,000000,13.8,13.814,13.62,13.62,922.75,0
+IXHL.US,D,20230117,000000,14.4,14.4,12.96,13.296,840.75,0
+IXHL.US,D,20230118,000000,12.92,14.36,12.8004,14.36,754.75,0
+IXHL.US,D,20230119,000000,13.52,14,13.4812,14,469.75,0
+IXHL.US,D,20230120,000000,13.6,13.6,13.6,13.6,204.75,0
+IXHL.US,D,20230123,000000,13.04,13.58,13.04,13.58,325.5,0
+IXHL.US,D,20230124,000000,14.6,14.6,12.8,12.8,1329.5,0
+IXHL.US,D,20230125,000000,14.6,14.6,12.84,14.12,5616.25,0
+IXHL.US,D,20230126,000000,13.2004,13.8,13.2,13.76,1319.5,0
+IXHL.US,D,20230127,000000,13.76,13.76,13.2,13.644,400,0
+IXHL.US,D,20230130,000000,13.64,14.44,13.64,14.44,676.75,0
+IXHL.US,D,20230131,000000,13.08,14.44,12.9296,12.9296,707,0
+IXHL.US,D,20230201,000000,13.16,13.68,13.16,13.68,508.25,0
+IXHL.US,D,20230202,000000,13.68,13.72,12.6404,12.96,1192.5,0
+IXHL.US,D,20230203,000000,12.24,14.32,12.24,13.86,4786.75,0
+IXHL.US,D,20230206,000000,13.48,13.92,12.8,12.8,1247.25,0
+IXHL.US,D,20230207,000000,13.5512,14,13.44,14,485.25,0
+IXHL.US,D,20230208,000000,13.42,13.42,13.14,13.14,296.5,0
+IXHL.US,D,20230209,000000,13.1,13.1,13.1,13.1,273,0
+IXHL.US,D,20230210,000000,13.9972,13.9972,13.04,13.608,588.5,0
+IXHL.US,D,20230213,000000,12.64,13.64,12.12,13.64,582.25,0
+IXHL.US,D,20230214,000000,12,13.08,11.64,12.08,1532.75,0
+IXHL.US,D,20230215,000000,11.8,12.1572,11.56,12,4156,0
+IXHL.US,D,20230216,000000,11.24,11.84,11.24,11.7,760,0
+IXHL.US,D,20230217,000000,12.668,13,10.9984,11.5344,14293,0
+IXHL.US,D,20230221,000000,10.6,10.6,9.6,10.1472,3628.5,0
+IXHL.US,D,20230222,000000,8.92,10.04,8.92,10,1862,0
+IXHL.US,D,20230223,000000,10.1756,10.56,9.92,9.96,2044.25,0
+IXHL.US,D,20230224,000000,9.48,9.8,9.0968,9.8,1395.25,0
+IXHL.US,D,20230227,000000,9.32,11,9.32,9.64,2920,0
+IXHL.US,D,20230228,000000,10.64,10.864,10.16,10.2,2874.25,0
+IXHL.US,D,20230301,000000,10.92,10.92,9.64,10,3110.5,0
+IXHL.US,D,20230302,000000,9.8,10,9.68,10,524.25,0
+IXHL.US,D,20230303,000000,10.158,10.158,9.64,9.84,774,0
+IXHL.US,D,20230306,000000,9.72,10.24,9.64,10.02,404.25,0
+IXHL.US,D,20230307,000000,10,10.0788,10,10.0788,310,0
+IXHL.US,D,20230308,000000,10,10.1592,10,10.1592,372,0
+IXHL.US,D,20230309,000000,9.82,9.84,9.24,9.24,1639,0
+IXHL.US,D,20230315,000000,10.16,11.8,9.4404,9.5428,13668.75,0
+IXHL.US,D,20230316,000000,9,9.16,8.0404,8.72,4037,0
+IXHL.US,D,20230317,000000,8.16,8.2,7.56,7.6796,3828.25,0
+IXHL.US,D,20230320,000000,7.96,8.28,7.52,7.7836,2713.25,0
+IXHL.US,D,20230321,000000,7.64,8,7.52,7.84,3434.75,0
+IXHL.US,D,20230322,000000,7.76,7.76,7.08,7.6,4357.25,0
+IXHL.US,D,20230323,000000,8.2736,8.2736,7.6,7.6,722.25,0
+IXHL.US,D,20230324,000000,8,8,7.84,7.84,1765.75,0
+IXHL.US,D,20230327,000000,7.9992,8,7.88,7.96,771.5,0
+IXHL.US,D,20230328,000000,8.1264,8.52,8,8.1328,538,0
+IXHL.US,D,20230329,000000,8.64,8.68,8.12,8.34,790.25,0
+IXHL.US,D,20230330,000000,8.64,8.68,8.36,8.46,806.25,0
+IXHL.US,D,20230331,000000,8.44,9.6632,8.4,8.82,1990.75,0
+IXHL.US,D,20230403,000000,9.24,9.24,8.76,8.76,262.5,0
+IXHL.US,D,20230404,000000,7.84,9.0632,7.84,9.0632,273,0
+IXHL.US,D,20230405,000000,9.04,9.04,9.04,9.04,158.75,0
+IXHL.US,D,20230406,000000,9.5,9.5,8.92,8.92,207.5,0
+IXHL.US,D,20230410,000000,8.92,9.7596,8.92,9.7596,470.5,0
+IXHL.US,D,20230411,000000,9.8,9.8,9,9.12,896.25,0
+IXHL.US,D,20230412,000000,8.92,8.92,8.44,8.44,365,0
+IXHL.US,D,20230413,000000,9.0796,9.0796,9,9.04,304,0
+IXHL.US,D,20230414,000000,8.4,8.84,8.4,8.44,1233,0
+IXHL.US,D,20230417,000000,8.44,9.2,8.4,8.6,914.5,0
+IXHL.US,D,20230418,000000,9.16,9.16,8.32,8.52,777,0
+IXHL.US,D,20230419,000000,8.96,8.96,8.2,8.2,466.25,0
+IXHL.US,D,20230420,000000,8.8,8.8,8.8,8.8,116.25,0
+IXHL.US,D,20230421,000000,8.8,8.94,8.04,8.4772,3053.75,0
+IXHL.US,D,20230424,000000,8.6,9,8.12,8.96,1389.75,0
+IXHL.US,D,20230425,000000,8.36,9.16,8.12,9.12,2976.25,0
+IXHL.US,D,20230426,000000,8.7,9.1196,8.32,9.1196,357.25,0
+IXHL.US,D,20230427,000000,8.88,9,8.36,8.36,677.5,0
+IXHL.US,D,20230428,000000,8.4,8.72,8.22,8.632,1179.75,0
+IXHL.US,D,20230501,000000,8.44,8.48,8.24,8.24,1530.5,0
+IXHL.US,D,20230502,000000,8.28,8.32,7.66,7.82,2396,0
+IXHL.US,D,20230503,000000,7.92,7.92,7.4,7.49,973.25,0
+IXHL.US,D,20230504,000000,7.6,7.6,7.4,7.4,498.75,0
+IXHL.US,D,20230505,000000,7.7192,7.7248,7.6,7.7248,290,0
+IXHL.US,D,20230508,000000,7.76,7.76,7.64,7.7296,203.25,0
+IXHL.US,D,20230509,000000,7.36,7.76,7.24,7.76,881,0
+IXHL.US,D,20230510,000000,7.8,7.8,7.72,7.72,832.75,0
+IXHL.US,D,20230511,000000,7.4016,7.8,7.4016,7.7284,723.5,0
+IXHL.US,D,20230512,000000,7.6,7.96,7.3364,7.6388,1218.75,0
+IXHL.US,D,20230515,000000,8.6,8.6,7.64,7.8952,1569.25,0
+IXHL.US,D,20230516,000000,7.64,7.7936,7.4,7.6052,1271,0
+IXHL.US,D,20230517,000000,8,8,7.48,7.68,1117,0
+IXHL.US,D,20230518,000000,7.96,7.96,7.5,7.68,258.25,0
+IXHL.US,D,20230519,000000,8.76,8.92,8.064,8.34,3754.25,0
+IXHL.US,D,20230522,000000,8.6,8.8,8.4,8.68,654.75,0
+IXHL.US,D,20230523,000000,7.6004,8.72,7.6004,8.674,1592.25,0
+IXHL.US,D,20230524,000000,8.68,8.68,8.12,8.2,1825.5,0
+IXHL.US,D,20230525,000000,7.88,8.28,7.72,8.1108,989.75,0
+IXHL.US,D,20230526,000000,8.12,8.32,8.06,8.06,246,0
+IXHL.US,D,20230530,000000,8.36,8.4,7.9,8.1888,790.75,0
+IXHL.US,D,20230531,000000,8,8.7888,7.4,7.6,2335.75,0
+IXHL.US,D,20230601,000000,7.48,8.3336,7.48,7.48,876,0
+IXHL.US,D,20230602,000000,7.88,8.3208,7.84,8.12,418,0
+IXHL.US,D,20230605,000000,8.64,8.64,7.52,7.52,935.5,0
+IXHL.US,D,20230606,000000,7.76,7.76,7.52,7.74,450.5,0
+IXHL.US,D,20230607,000000,7.68,7.9596,7.3652,7.84,361.25,0
+IXHL.US,D,20230608,000000,7.34,7.856,7.34,7.76,1180.25,0
+IXHL.US,D,20230609,000000,7.62,7.7996,7.44,7.68,743.75,0
+IXHL.US,D,20230612,000000,7.44,7.8,7.4004,7.4004,564.75,0
+IXHL.US,D,20230613,000000,7.76,7.76,7.44,7.56,512.5,0
+IXHL.US,D,20230614,000000,7.56,7.7596,7.4,7.6,1418.25,0
+IXHL.US,D,20230615,000000,7.76,7.76,7.44,7.66,764.75,0
+IXHL.US,D,20230616,000000,7.4,7.68,7.4,7.4404,1451,0
+IXHL.US,D,20230620,000000,7.6,7.6,7.4,7.4,904.75,0
+IXHL.US,D,20230621,000000,7.34,7.52,7.34,7.48,688,0
+IXHL.US,D,20230622,000000,7.3232,7.44,7.32,7.44,591.75,0
+IXHL.US,D,20230623,000000,7.56,7.56,7.28,7.56,586.5,0
+IXHL.US,D,20230626,000000,7.36,7.6,7.12,7.12,1068.5,0
+IXHL.US,D,20230627,000000,7.16,7.36,7.16,7.32,551,0
+IXHL.US,D,20230628,000000,7.52,7.6,7.3,7.32,580.75,0
+IXHL.US,D,20230629,000000,7.48,7.48,7.04,7.2,582.25,0
+IXHL.US,D,20230630,000000,7.48,7.48,7.32,7.34,455.25,0
+IXHL.US,D,20230703,000000,7.48,7.48,7.26,7.4396,979.5,0
+IXHL.US,D,20230705,000000,7.44,7.56,7.22,7.44,1353.25,0
+IXHL.US,D,20230706,000000,8.12,10.48,7.68,8.44,1678234.75,0
+IXHL.US,D,20230707,000000,8,8.12,7.36,7.68,74400,0
+IXHL.US,D,20230710,000000,7.72,8.2,7.36,8.16,38992.25,0
+IXHL.US,D,20230711,000000,7.68,8.04,7.64,8.04,8818.5,0
+IXHL.US,D,20230712,000000,8.04,8.16,7.72,7.9184,9780.5,0
+IXHL.US,D,20230713,000000,7.64,8.2,7.4,8.08,8747.5,0
+IXHL.US,D,20230714,000000,8,8.08,7.456,7.84,4879,0
+IXHL.US,D,20230717,000000,7.76,8.0796,7.5204,7.68,3044,0
+IXHL.US,D,20230718,000000,7.48,7.96,7.48,7.96,2051,0
+IXHL.US,D,20230719,000000,7.88,7.88,7.56,7.648,3032,0
+IXHL.US,D,20230720,000000,7.88,7.88,7.44,7.8396,2899.75,0
+IXHL.US,D,20230721,000000,7.76,7.92,7.64,7.88,2226,0
+IXHL.US,D,20230724,000000,7.8,7.8,7.5604,7.6,1784.5,0
+IXHL.US,D,20230725,000000,7.52,7.9196,7.44,7.48,1910.75,0
+IXHL.US,D,20230726,000000,7.44,7.7996,7.44,7.76,938,0
+IXHL.US,D,20230727,000000,7.6796,7.68,7.48,7.68,734.25,0
+IXHL.US,D,20230728,000000,7.4652,7.7596,7.44,7.44,1235.25,0
+IXHL.US,D,20230731,000000,7.44,7.76,7.2,7.24,16912.75,0
+IXHL.US,D,20230801,000000,7.52,7.92,7.28,7.712,18199.25,0
+IXHL.US,D,20230802,000000,7.4,7.6052,6.8004,7.4144,8809.5,0
+IXHL.US,D,20230803,000000,7.2,7.36,6.96,6.96,2907.75,0
+IXHL.US,D,20230804,000000,6.72,6.76,6.44,6.44,17820.75,0
+IXHL.US,D,20230807,000000,6.36,6.48,5.48,5.88,5763.25,0
+IXHL.US,D,20230808,000000,6.28,6.36,5.92,6.04,1243.75,0
+IXHL.US,D,20230809,000000,6.28,6.28,5.96,6.1584,2118,0
+IXHL.US,D,20230810,000000,6.24,6.4456,5.9204,6.3852,2060.75,0
+IXHL.US,D,20230811,000000,6.64,6.64,5.84,6.5976,1384,0
+IXHL.US,D,20230814,000000,6.48,6.48,6.16,6.16,1512.25,0
+IXHL.US,D,20230815,000000,6.48,6.48,6.24,6.28,2060.75,0
+IXHL.US,D,20230816,000000,6.04,6.04,5.88,6.036,2530,0
+IXHL.US,D,20230817,000000,6.12,6.12,5.64,5.76,2269.5,0
+IXHL.US,D,20230818,000000,5.96,6.2,5.8,5.8,3402,0
+IXHL.US,D,20230821,000000,6,6.24,5.9508,6.02,1396.5,0
+IXHL.US,D,20230822,000000,6.28,6.28,5.8,6.16,3421.5,0
+IXHL.US,D,20230823,000000,5.9768,6.16,5.9768,6.004,880.25,0
+IXHL.US,D,20230824,000000,6,6.2,5.72,6.2,1289.5,0
+IXHL.US,D,20230825,000000,6.08,6.12,5.8,6.12,1100.5,0
+IXHL.US,D,20230828,000000,6.2,6.2,5.94,6.0872,6069,0
+IXHL.US,D,20230829,000000,6.04,6.08,5.92,6.08,2534,0
+IXHL.US,D,20230830,000000,6.0524,6.0524,5.72,5.9676,2792.25,0
+IXHL.US,D,20230831,000000,5.8,6,5.64,5.8,1273,0
+IXHL.US,D,20230901,000000,6.08,6.08,5.6,5.84,3598.5,0
+IXHL.US,D,20230905,000000,5.6,5.64,5.6,5.64,303,0
+IXHL.US,D,20230906,000000,5.56,5.794,5.396,5.56,2069.25,0
+IXHL.US,D,20230907,000000,5.24,5.44,5.04,5.04,4230.75,0
+IXHL.US,D,20230908,000000,5.48,5.48,5.32,5.32,546,0
+IXHL.US,D,20230911,000000,5.52,5.76,5.52,5.72,5369.25,0
+IXHL.US,D,20230912,000000,5.8,5.8,5.5604,5.76,1191,0
+IXHL.US,D,20230913,000000,5.88,5.88,5.88,5.88,232.25,0
+IXHL.US,D,20230914,000000,5.84,5.84,5.6384,5.8,894.25,0
+IXHL.US,D,20230915,000000,5.6,5.76,5.6,5.62,2201.75,0
+IXHL.US,D,20230918,000000,5.64,5.76,5.64,5.76,506.75,0
+IXHL.US,D,20230919,000000,5.4,5.4,5,5.0396,10101.75,0
+IXHL.US,D,20230920,000000,5.04,5.0792,4.76,4.8,7178.75,0
+IXHL.US,D,20230921,000000,4.64,4.64,4.12,4.4392,8561.5,0
+IXHL.US,D,20230922,000000,4.4,4.72,4.4,4.52,1784.25,0
+IXHL.US,D,20230925,000000,4.72,4.88,4.72,4.72,885.5,0
+IXHL.US,D,20230926,000000,4.5588,4.5588,4.38,4.476,644,0
+IXHL.US,D,20230927,000000,4.36,4.84,4.36,4.8,1929.25,0
+IXHL.US,D,20230928,000000,4.8,4.8,4.76,4.76,345.5,0
+IXHL.US,D,20230929,000000,4.8,4.8,4.5464,4.5464,790.5,0
+IXHL.US,D,20231002,000000,4.76,4.76,4.48,4.48,370.75,0
+IXHL.US,D,20231003,000000,4.48,4.48,4.32,4.32,2245.5,0
+IXHL.US,D,20231004,000000,4.3236,4.36,4.32,4.3268,654,0
+IXHL.US,D,20231005,000000,4.4232,4.56,4.36,4.36,346.5,0
+IXHL.US,D,20231006,000000,4.24,4.36,4.24,4.36,281,0
+IXHL.US,D,20231009,000000,4.24,4.32,4.12,4.12,4572.25,0
+IXHL.US,D,20231010,000000,4.1212,4.32,4.1212,4.1236,1318,0
+IXHL.US,D,20231011,000000,4.2,4.2,4.12,4.12,6370.75,0
+IXHL.US,D,20231012,000000,4.16,4.18,4.08,4.08,3722,0
+IXHL.US,D,20231013,000000,4.38,4.38,4,4,1223.75,0
+IXHL.US,D,20231016,000000,4,4.04,3.84,3.84,12383.5,0
+IXHL.US,D,20231017,000000,3.8,3.8,3.52,3.6,9820.25,0
+IXHL.US,D,20231018,000000,3.5504,3.7276,3.5504,3.7276,517.25,0
+IXHL.US,D,20231019,000000,3.7036,3.7036,3.6012,3.6704,1234.25,0
+IXHL.US,D,20231020,000000,3.7672,3.7672,3.4,3.6,4510,0
+IXHL.US,D,20231023,000000,3.6,3.6,3.48,3.48,264,0
+IXHL.US,D,20231024,000000,3.6544,3.6544,3.2804,3.2804,760,0
+IXHL.US,D,20231025,000000,3.36,3.36,3.36,3.36,1060.25,0
+IXHL.US,D,20231026,000000,3.4404,3.8,3.44,3.44,1211.5,0
+IXHL.US,D,20231027,000000,3.84,3.9996,3.8,3.9992,4485.25,0
+IXHL.US,D,20231030,000000,4,4,3.7856,3.9592,2942.25,0
+IXHL.US,D,20231031,000000,3.96,4.2,3.9592,4.2,4321,0
+IXHL.US,D,20231101,000000,4.2,4.2,4.1636,4.1636,102.5,0
+IXHL.US,D,20231102,000000,3.8,4.72,3.8,4.28,3769,0
+IXHL.US,D,20231103,000000,4.3492,4.5632,4.2824,4.4016,1489.75,0
+IXHL.US,D,20231106,000000,4.126,4.39,4.126,4.39,542,0
+IXHL.US,D,20231107,000000,4.44,4.44,4.2968,4.2968,622.25,0
+IXHL.US,D,20231108,000000,4.48,4.52,4.4,4.48,1895.75,0
+IXHL.US,D,20231109,000000,4.32,4.68,4.2004,4.6,944,0
+IXHL.US,D,20231110,000000,4.6,4.6,4.46,4.46,592.75,0
+IXHL.US,D,20231113,000000,4.4,4.4,4.202,4.4,1161.5,0
+IXHL.US,D,20231114,000000,4,4.04,3.68,3.8396,3179.75,0
+IXHL.US,D,20231115,000000,3.84,4,3.8384,3.8744,906,0
+IXHL.US,D,20231116,000000,3.6,3.92,3.4,3.4,7033.25,0
+IXHL.US,D,20231117,000000,3.448,3.78,3.2,3.6,2858.75,0
+IXHL.US,D,20231120,000000,3.8156,3.8156,3.44,3.6,2195,0
+IXHL.US,D,20231121,000000,3.5996,3.5996,3.4224,3.4224,336.5,0
+IXHL.US,D,20231122,000000,3.4004,4,3.4004,3.68,4678,0
+IXHL.US,D,20231124,000000,4.12,4.42,4.12,4.2188,1574.25,0
+IXHL.US,D,20231127,000000,4.24,4.84,4.24,4.3,4322,0
+IXHL.US,D,20231128,000000,4.12,4.8,3.8004,3.88,5553.75,0
+IXHL.US,D,20231130,000000,3.9,12.57,1.96,7.99,534253,0
+IXHL.US,D,20231201,000000,5.8,5.86,4.73,5.23,162423,0
+IXHL.US,D,20231204,000000,5.2,8.37,4.9201,7.15,315260,0
+IXHL.US,D,20231205,000000,6.87,12.68,6.6,8.73,1455522,0
+IXHL.US,D,20231206,000000,8.1,8.99,6.51,6.77,447926,0
+IXHL.US,D,20231207,000000,6.93,7.13,5.7,5.81,103977,0
+IXHL.US,D,20231208,000000,5.71,6.15,5.3,5.53,66417,0
+IXHL.US,D,20231211,000000,5.53,5.75,4.86,5.015,59662,0
+IXHL.US,D,20231212,000000,4.86,5,4.25,4.39,68474,0
+IXHL.US,D,20231213,000000,4.3,4.4,3.84,4.1,31066,0
+IXHL.US,D,20231214,000000,3.98,4.447,3.95,4.09,85565,0
+IXHL.US,D,20231215,000000,4.37,4.37,3.75,3.84,61360,0
+IXHL.US,D,20231218,000000,3.77,4.0098,3.6,3.71,37318,0
+IXHL.US,D,20231219,000000,3.65,3.92,3.6,3.69,58390,0
+IXHL.US,D,20231220,000000,3.71,3.93,3.66,3.66,47762,0
+IXHL.US,D,20231221,000000,3.65,3.7499,3.6,3.74,5128,0
+IXHL.US,D,20231222,000000,3.74,3.95,3.6701,3.93,14186,0
+IXHL.US,D,20231226,000000,4.09,4.46,4.09,4.2074,21016,0
+IXHL.US,D,20231227,000000,4.15,4.9704,4.15,4.6,62402,0
+IXHL.US,D,20231228,000000,4.95,5.22,4.3675,4.82,47778,0
+IXHL.US,D,20231229,000000,4.9,4.9,4.2,4.64,29886,0
+IXHL.US,D,20240102,000000,4.55,4.58,4.3001,4.4,11329,0
+IXHL.US,D,20240103,000000,4.4,4.4,4.16,4.3,5594,0
+IXHL.US,D,20240104,000000,4.2,4.28,4,4,8006,0
+IXHL.US,D,20240105,000000,4,4.28,4,4.1,13810,0
+IXHL.US,D,20240108,000000,4.1,4.41,4,4.17,16880,0
+IXHL.US,D,20240109,000000,4.18,4.98,4.01,4.67,32297,0
+IXHL.US,D,20240110,000000,4.6801,4.84,4.43,4.535,14065,0
+IXHL.US,D,20240111,000000,4.405,4.64,4.14,4.38,9960,0
+IXHL.US,D,20240112,000000,4.4,4.6698,4.3,4.3,18776,0
+IXHL.US,D,20240116,000000,4.32,4.65,4.32,4.45,198278,0
+IXHL.US,D,20240117,000000,4.77,4.77,4.455,4.47,21799,0
+IXHL.US,D,20240118,000000,4.71,4.71,4.02,4.42,11183,0
+IXHL.US,D,20240119,000000,4.45,4.45,4.03,4.04,27202,0
+IXHL.US,D,20240122,000000,4.3,4.39,4.06,4.1,27291,0
+IXHL.US,D,20240123,000000,4.11,4.2,4.03,4.03,11050,0
+IXHL.US,D,20240124,000000,4.0763,4.2,3.9,4.03,13001,0
+IXHL.US,D,20240125,000000,4.38,4.38,3.9,3.9,10612,0
+IXHL.US,D,20240126,000000,3.84,3.905,3.65,3.74,22444,0
+IXHL.US,D,20240129,000000,3.71,3.74,3.61,3.67,31856,0
+IXHL.US,D,20240130,000000,3.55,3.69,3.4,3.6,43243,0
+IXHL.US,D,20240131,000000,3.51,3.57,3.44,3.44,11835,0
+IXHL.US,D,20240201,000000,3.55,3.6499,3.02,3.22,136435,0
+IXHL.US,D,20240202,000000,3.23,3.51,3.21,3.22,11520,0
+IXHL.US,D,20240205,000000,3.21,3.41,3.11,3.35,30185,0
+IXHL.US,D,20240206,000000,3.41,3.43,3.1501,3.42,19349,0
+IXHL.US,D,20240207,000000,3.49,3.49,3.235,3.29,4338,0
+IXHL.US,D,20240208,000000,3.26,3.28,3,3.04,13997,0
+IXHL.US,D,20240209,000000,3.28,3.28,3.09,3.16,9019,0
+IXHL.US,D,20240212,000000,3.06,3.67,3.06,3.39,25155,0
+IXHL.US,D,20240213,000000,3.26,3.49,3.25,3.46,82863,0
+IXHL.US,D,20240214,000000,3.39,3.93,3.39,3.87,46530,0
+IXHL.US,D,20240215,000000,4,4.4,3.97,4.4,41932,0
+IXHL.US,D,20240216,000000,4.11,4.74,4.0951,4.65,102540,0
+IXHL.US,D,20240220,000000,4.7,4.7,4.1989,4.38,13941,0
+IXHL.US,D,20240221,000000,4.59,7.47,4.52,6.3,1017548,0
+IXHL.US,D,20240222,000000,6.02,6.71,5.57,6.39,128709,0
+IXHL.US,D,20240223,000000,6.07,6.07,4.56,4.77,34617,0
+IXHL.US,D,20240226,000000,5.1,5.4524,4.56,4.87,32475,0
+IXHL.US,D,20240227,000000,4.77,4.99,4.2,4.22,35264,0
+IXHL.US,D,20240228,000000,7.11,8.4697,5.51,6.27,14218733,0
+IXHL.US,D,20240229,000000,5.34,5.48,4.82,5.43,578001,0
+IXHL.US,D,20240301,000000,5.11,5.62,4.9501,5.48,148553,0
+IXHL.US,D,20240304,000000,5.28,5.34,4.35,4.57,167909,0
+IXHL.US,D,20240305,000000,4.31,4.45,3.95,4.1,113984,0
+IXHL.US,D,20240306,000000,4.42,4.42,3.9201,4.23,86424,0
+IXHL.US,D,20240307,000000,4.38,4.58,4,4.08,128855,0
+IXHL.US,D,20240308,000000,4.22,4.27,3.99,4.17,111271,0
+IXHL.US,D,20240311,000000,4.04,4.65,4.04,4.45,98402,0
+IXHL.US,D,20240312,000000,4.62,4.62,4.05,4.15,130260,0
+IXHL.US,D,20240313,000000,4.02,4.1156,3.67,3.67,212935,0
+IXHL.US,D,20240314,000000,3.74,3.84,3.0001,3.09,206140,0
+IXHL.US,D,20240315,000000,3.19,3.82,3.12,3.12,283360,0
+IXHL.US,D,20240318,000000,3.1,3.63,3.1,3.56,110453,0
+IXHL.US,D,20240319,000000,3.51,3.6,2.6,2.6,446824,0
+IXHL.US,D,20240320,000000,2.83,2.92,2.4,2.73,230214,0
+IXHL.US,D,20240321,000000,2.71,2.8,2.5,2.72,121364,0
+IXHL.US,D,20240322,000000,2.67,2.79,2.67,2.76,60949,0
+IXHL.US,D,20240325,000000,2.76,3.16,2.76,3.15,102736,0
+IXHL.US,D,20240326,000000,3.14,3.28,3.11,3.18,55311,0
+IXHL.US,D,20240327,000000,3.25,3.25,3.1,3.2,43715,0
+IXHL.US,D,20240328,000000,3.25,3.6,3.25,3.59,58132,0
+IXHL.US,D,20240401,000000,3.52,3.6,3.44,3.53,23597,0
+IXHL.US,D,20240402,000000,3.38,3.5,3.33,3.37,23622,0
+IXHL.US,D,20240403,000000,3.29,3.42,3.2,3.33,19958,0
+IXHL.US,D,20240404,000000,3.4,3.48,3.37,3.48,17674,0
+IXHL.US,D,20240405,000000,3.5,3.5,3.25,3.25,48628,0
+IXHL.US,D,20240408,000000,3.35,3.39,3.05,3.12,22598,0
+IXHL.US,D,20240409,000000,3.15,3.205,2.95,3.05,25724,0
+IXHL.US,D,20240410,000000,2.97,3.12,2.97,3.12,12158,0
+IXHL.US,D,20240411,000000,3.15,3.15,3.09,3.12,4809,0
+IXHL.US,D,20240412,000000,3.14,3.1401,2.93,2.98,11125,0
+IXHL.US,D,20240415,000000,2.89,2.97,2.62,2.65,27265,0
+IXHL.US,D,20240416,000000,2.76,2.76,2.4,2.43,26283,0
+IXHL.US,D,20240417,000000,2.43,2.51,2.3054,2.42,31930,0
+IXHL.US,D,20240418,000000,2.58,2.58,2.38,2.38,10021,0
+IXHL.US,D,20240419,000000,2.4,2.44,2.35,2.35,14380,0
+IXHL.US,D,20240422,000000,2.48,2.48,2.3,2.35,12164,0
+IXHL.US,D,20240423,000000,2.32,2.36,2.25,2.28,8846,0
+IXHL.US,D,20240424,000000,2.28,2.34,2.13,2.26,31579,0
+IXHL.US,D,20240425,000000,2.2,2.3,2.2,2.3,3855,0
+IXHL.US,D,20240426,000000,2.23,2.2999,2.2,2.22,8720,0
+IXHL.US,D,20240429,000000,2.24,2.52,2.24,2.52,17658,0
+IXHL.US,D,20240430,000000,2.65,2.94,2.57,2.89,27974,0
+IXHL.US,D,20240501,000000,2.93,2.94,2.6002,2.67,25460,0
+IXHL.US,D,20240502,000000,2.7,2.8,2.5477,2.55,17755,0
+IXHL.US,D,20240503,000000,2.51,2.56,2.38,2.39,14268,0
+IXHL.US,D,20240506,000000,2.34,2.4114,2.31,2.31,9613,0
+IXHL.US,D,20240507,000000,2.33,2.5235,2.3166,2.39,35350,0
+IXHL.US,D,20240508,000000,2.32,2.45,2.2901,2.45,34448,0
+IXHL.US,D,20240509,000000,2.45,2.55,2.3,2.55,33786,0
+IXHL.US,D,20240510,000000,2.56,2.6,2.39,2.54,26038,0
+IXHL.US,D,20240513,000000,2.5,2.6942,2.4058,2.62,29761,0
+IXHL.US,D,20240514,000000,2.59,3.06,2.59,3.06,49029,0
+IXHL.US,D,20240515,000000,3.1,3.25,2.9,2.9,77817,0
+IXHL.US,D,20240516,000000,2.97,3.0533,2.69,2.78,61474,0
+IXHL.US,D,20240517,000000,2.89,2.915,2.45,2.5,96197,0
+IXHL.US,D,20240520,000000,2.5,2.64,2.45,2.555,20279,0
+IXHL.US,D,20240521,000000,2.59,2.7,2.51,2.68,23421,0
+IXHL.US,D,20240522,000000,2.6,2.748,2.6,2.69,15439,0
+IXHL.US,D,20240523,000000,2.65,2.7,2.46,2.7,24669,0
+IXHL.US,D,20240524,000000,2.75,2.84,2.6,2.78,22187,0
+IXHL.US,D,20240528,000000,2.7,2.86,2.65,2.86,12391,0
+IXHL.US,D,20240529,000000,2.76,2.9495,2.67,2.94,21086,0
+IXHL.US,D,20240530,000000,2.8,3,2.75,2.99,17014,0
+IXHL.US,D,20240531,000000,2.99,3.13,2.78,2.83,32394,0
+IXHL.US,D,20240603,000000,2.8,2.996,2.8,2.99,7991,0
+IXHL.US,D,20240604,000000,2.87,2.99,2.84,2.97,11771,0
+IXHL.US,D,20240605,000000,2.94,3.09,2.85,3.07,27114,0
+IXHL.US,D,20240606,000000,3.01,3.25,3,3.2,38688,0
+IXHL.US,D,20240607,000000,3.1994,3.299,3.07,3.25,14423,0
+IXHL.US,D,20240610,000000,3.3,3.36,3.1,3.36,30492,0
+IXHL.US,D,20240611,000000,3.3,3.38,2.98,3.37,26352,0
+IXHL.US,D,20240612,000000,3.3,3.36,3.22,3.23,9950,0
+IXHL.US,D,20240613,000000,3.28,3.3,3.1356,3.15,5861,0
+IXHL.US,D,20240614,000000,3.19,3.32,3.1,3.32,29068,0
+IXHL.US,D,20240617,000000,3.33,3.37,3.27,3.36,9311,0
+IXHL.US,D,20240618,000000,3.37,3.445,3.15,3.44,25983,0
+IXHL.US,D,20240620,000000,3.35,3.48,3.31,3.47,43588,0
+IXHL.US,D,20240621,000000,3.41,3.55,3.35,3.5,32474,0
+IXHL.US,D,20240624,000000,3.51,3.51,3.13,3.38,48140,0
+IXHL.US,D,20240625,000000,3.34,3.39,3.2,3.37,17930,0
+IXHL.US,D,20240626,000000,3.37,3.3701,2.885,3.08,61849,0
+IXHL.US,D,20240627,000000,3.13,3.13,2.66,2.66,113640,0
+IXHL.US,D,20240628,000000,2.66,3,2.66,2.94,16711,0
+IXHL.US,D,20240701,000000,3.02,3.02,2.92,2.95,5500,0
+IXHL.US,D,20240702,000000,3.04,3.05,2.9,2.9,12020,0
+IXHL.US,D,20240703,000000,2.85,2.95,2.7,2.74,22728,0
+IXHL.US,D,20240705,000000,2.8,2.87,2.7,2.767,26452,0
+IXHL.US,D,20240708,000000,2.7489,2.77,2.72,2.72,3290,0
+IXHL.US,D,20240709,000000,2.72,2.82,2.72,2.735,5226,0
+IXHL.US,D,20240710,000000,2.83,2.83,2.7,2.8,21209,0
+IXHL.US,D,20240711,000000,2.75,2.9,2.66,2.755,26381,0
+IXHL.US,D,20240712,000000,2.7944,2.84,2.6505,2.7456,25754,0
+IXHL.US,D,20240715,000000,2.66,2.74,2.65,2.69,8032,0
+IXHL.US,D,20240716,000000,2.8,2.8,2.54,2.55,19820,0
+IXHL.US,D,20240717,000000,2.59,2.59,2.52,2.534,29566,0
+IXHL.US,D,20240718,000000,2.515,2.515,2.3,2.34,21957,0
+IXHL.US,D,20240719,000000,2.385,2.385,2.25,2.25,12002,0
+IXHL.US,D,20240722,000000,2.21,2.265,2.2,2.24,15051,0
+IXHL.US,D,20240723,000000,2.235,2.28,2.22,2.22,8492,0
+IXHL.US,D,20240724,000000,2.13,2.28,2.13,2.13,20857,0
+IXHL.US,D,20240725,000000,2.11,2.18,2.11,2.16,16418,0
+IXHL.US,D,20240726,000000,2.175,2.195,2.12,2.1666,12351,0
+IXHL.US,D,20240729,000000,2.24,2.24,2.1,2.11,27064,0
+IXHL.US,D,20240730,000000,2.14,2.2041,1.84,1.87,107685,0
+IXHL.US,D,20240731,000000,2,2,1.88,1.91,11345,0
+IXHL.US,D,20240801,000000,1.93,1.95,1.89,1.93,8246,0
+IXHL.US,D,20240802,000000,1.9,1.9,1.645,1.8361,57050,0
+IXHL.US,D,20240805,000000,1.93,2.1994,1.85,2.04,192084,0
+IXHL.US,D,20240806,000000,2,2.15,1.66,2.11,109237,0
+IXHL.US,D,20240807,000000,2.06,2.17,1.89,2.02,43071,0
+IXHL.US,D,20240808,000000,2.13,2.13,2.02,2.08,22592,0
+IXHL.US,D,20240809,000000,2.1,2.12,2.0336,2.07,15384,0
+IXHL.US,D,20240812,000000,2.04,2.08,1.81,1.97,53359,0
+IXHL.US,D,20240813,000000,1.91,2,1.9015,1.93,15416,0
+IXHL.US,D,20240814,000000,2.02,2.03,1.85,1.85,29836,0
+IXHL.US,D,20240815,000000,1.945,1.945,1.79,1.79,18478,0
+IXHL.US,D,20240816,000000,1.93,1.93,1.5,1.54,205911,0
+IXHL.US,D,20240819,000000,1.51,1.68,1.5,1.67,33992,0
+IXHL.US,D,20240820,000000,1.7,1.78,1.629,1.78,20319,0
+IXHL.US,D,20240821,000000,1.85,1.89,1.8,1.88,58457,0
+IXHL.US,D,20240822,000000,1.89,1.89,1.75,1.77,31438,0
+IXHL.US,D,20240823,000000,1.77,1.81,1.75,1.76,8689,0
+IXHL.US,D,20240826,000000,1.83,1.92,1.76,1.92,17408,0
+IXHL.US,D,20240827,000000,1.92,1.9981,1.86,1.97,18410,0
+IXHL.US,D,20240828,000000,1.93,1.9868,1.76,1.76,14694,0
+IXHL.US,D,20240829,000000,1.83,1.85,1.74,1.84,16940,0
+IXHL.US,D,20240830,000000,1.82,1.93,1.75,1.76,31818,0
+IXHL.US,D,20240903,000000,1.84,1.84,1.7,1.73,9368,0
+IXHL.US,D,20240904,000000,1.8,1.8,1.67,1.69,19970,0
+IXHL.US,D,20240905,000000,1.7,1.71,1.7,1.7,1702,0
+IXHL.US,D,20240906,000000,1.7,1.7,1.6135,1.66,8214,0
+IXHL.US,D,20240909,000000,1.6,1.6599,1.57,1.61,16575,0
+IXHL.US,D,20240910,000000,1.69,1.69,1.6,1.61,10690,0
+IXHL.US,D,20240911,000000,1.6,1.61,1.53,1.53,3995,0
+IXHL.US,D,20240912,000000,1.56,1.58,1.5499,1.57,2626,0
+IXHL.US,D,20240913,000000,1.6,1.64,1.6,1.63,14504,0
+IXHL.US,D,20240916,000000,1.66,1.75,1.66,1.74,16647,0
+IXHL.US,D,20240917,000000,1.76,1.95,1.76,1.857,15390,0
+IXHL.US,D,20240918,000000,1.86,1.86,1.8,1.84,8140,0
+IXHL.US,D,20240919,000000,1.84,1.9,1.84,1.9,9024,0
+IXHL.US,D,20240920,000000,1.9,1.95,1.86,1.95,10960,0
+IXHL.US,D,20240923,000000,1.97,2.05,1.97,2.05,20959,0
+IXHL.US,D,20240924,000000,2.05,2.18,2.01,2.05,28855,0
+IXHL.US,D,20240925,000000,2.025,2.025,1.98,2.02,8914,0
+IXHL.US,D,20240926,000000,2.09,2.13,2.01,2.04,12256,0
+IXHL.US,D,20240927,000000,2.05,2.1259,1.95,2.02,18833,0
+IXHL.US,D,20240930,000000,2,2,1.98,1.99,2877,0
+IXHL.US,D,20241001,000000,1.76,1.94,1.61,1.68,82197,0
+IXHL.US,D,20241002,000000,1.64,1.67,1.6,1.62,31021,0
+IXHL.US,D,20241003,000000,1.61,1.63,1.6,1.63,8783,0
+IXHL.US,D,20241004,000000,1.625,1.64,1.62,1.64,2875,0
+IXHL.US,D,20241007,000000,1.66,1.66,1.56,1.58,9356,0
+IXHL.US,D,20241008,000000,1.6,1.6099,1.56,1.56,4234,0
+IXHL.US,D,20241009,000000,1.595,1.595,1.5516,1.585,8813,0
+IXHL.US,D,20241010,000000,1.52,1.62,1.52,1.59,10695,0
+IXHL.US,D,20241011,000000,1.59,1.597,1.55,1.597,3477,0
+IXHL.US,D,20241014,000000,1.6,1.65,1.5701,1.64,8108,0
+IXHL.US,D,20241015,000000,1.64,1.9299,1.64,1.79,154651,0
+IXHL.US,D,20241016,000000,1.75,1.9,1.69,1.89,52871,0
+IXHL.US,D,20241017,000000,1.89,2.08,1.81,2.08,70819,0
+IXHL.US,D,20241018,000000,2.07,2.37,1.98,2.36,89014,0
+IXHL.US,D,20241021,000000,2.37,2.41,2.26,2.26,19921,0
+IXHL.US,D,20241022,000000,2.21,2.35,2.2,2.32,16692,0
+IXHL.US,D,20241023,000000,2.37,2.37,2.1951,2.32,12339,0
+IXHL.US,D,20241024,000000,2.235,2.3,2.2,2.26,12539,0
+IXHL.US,D,20241025,000000,2.24,2.3741,2.1571,2.26,27529,0
+IXHL.US,D,20241028,000000,2.3,2.3,2.2,2.25,8201,0
+IXHL.US,D,20241029,000000,2.22,2.2545,2.21,2.22,11042,0
+IXHL.US,D,20241030,000000,2.23,2.27,2.2,2.27,15775,0
+IXHL.US,D,20241031,000000,2.24,2.3399,2.22,2.27,6310,0
+IXHL.US,D,20241101,000000,2.33,2.73,2.2,2.59,141427,0
+IXHL.US,D,20241104,000000,2.45,2.73,2.35,2.5808,66523,0
+IXHL.US,D,20241105,000000,2.5,2.5,2.4,2.4,9764,0
+IXHL.US,D,20241106,000000,2.31,2.4,2.26,2.27,27331,0
+IXHL.US,D,20241107,000000,2.23,2.42,2.22,2.42,19252,0
+IXHL.US,D,20241108,000000,2.46,2.8499,2.4539,2.77,81681,0
+IXHL.US,D,20241111,000000,2.67,2.98,2.67,2.94,43668,0
+IXHL.US,D,20241112,000000,2.99,3.1199,2.85,2.9,95288,0
+IXHL.US,D,20241113,000000,2.9,2.91,2.5501,2.65,50987,0
+IXHL.US,D,20241114,000000,2.65,2.65,2.25,2.34,43221,0
+IXHL.US,D,20241115,000000,2.41,2.65,2,2,158436,0
+IXHL.US,D,20241118,000000,2.07,2.1672,2.0509,2.11,31284,0
+IXHL.US,D,20241119,000000,2.13,2.155,2.1,2.15,6574,0
+IXHL.US,D,20241120,000000,2.2,2.2,2.07,2.09,10936,0
+IXHL.US,D,20241121,000000,2.11,2.11,1.96,1.97,19532,0
+IXHL.US,D,20241122,000000,1.96,2.03,1.96,1.9803,12400,0
+IXHL.US,D,20241125,000000,1.96,2,1.8662,1.975,34813,0
+IXHL.US,D,20241126,000000,1.95,1.9799,1.85,1.85,15487,0
+IXHL.US,D,20241127,000000,1.9,1.9,1.8,1.82,6184,0
+IXHL.US,D,20241129,000000,1.86,1.86,1.78,1.78,9661,0
+IXHL.US,D,20241202,000000,1.71,1.75,1.7,1.72,37980,0
+IXHL.US,D,20241203,000000,1.75,1.8,1.75,1.78,13035,0
+IXHL.US,D,20241204,000000,1.8,1.81,1.7236,1.7236,8269,0
+IXHL.US,D,20241205,000000,1.75,1.75,1.61,1.6697,33704,0
+IXHL.US,D,20241206,000000,1.67,1.68,1.6,1.63,15988,0
+IXHL.US,D,20241209,000000,1.66,1.691,1.63,1.66,18342,0
+IXHL.US,D,20241210,000000,1.66,1.66,1.63,1.66,5066,0
+IXHL.US,D,20241211,000000,1.67,1.76,1.655,1.75,26376,0
+IXHL.US,D,20241212,000000,1.71,1.94,1.71,1.77,32519,0
+IXHL.US,D,20241213,000000,1.81,1.88,1.8,1.86,16469,0
+IXHL.US,D,20241216,000000,1.86,1.9,1.83,1.9,4110,0
+IXHL.US,D,20241217,000000,1.92,1.9352,1.85,1.9134,14830,0
+IXHL.US,D,20241218,000000,1.89,2.08,1.89,2,14933,0
+IXHL.US,D,20241219,000000,1.98,2,1.77,1.785,19572,0
+IXHL.US,D,20241220,000000,1.78,1.7802,1.67,1.68,21023,0
+IXHL.US,D,20241223,000000,1.71,1.7441,1.67,1.68,15822,0
+IXHL.US,D,20241224,000000,1.65,1.75,1.65,1.75,4789,0
+IXHL.US,D,20241226,000000,1.71,1.82,1.7,1.8,11608,0
+IXHL.US,D,20241227,000000,1.81,2.03,1.81,1.95,49316,0
+IXHL.US,D,20241230,000000,1.94,2.125,1.82,2.09,51700,0
+IXHL.US,D,20241231,000000,2.01,2.2447,2,2.12,76883,0
+IXHL.US,D,20250102,000000,2.12,2.12,1.96,2.015,36969,0
+IXHL.US,D,20250103,000000,2.04,2.045,1.925,1.95,12525,0
+IXHL.US,D,20250106,000000,1.93,1.965,1.8901,1.91,11444,0
+IXHL.US,D,20250107,000000,1.9,2.19,1.84,2.05,40727,0
+IXHL.US,D,20250108,000000,2,2.0499,1.83,1.83,16276,0
+IXHL.US,D,20250110,000000,1.83,1.8885,1.83,1.85,4682,0
+IXHL.US,D,20250113,000000,1.77,1.88,1.76,1.8,4173,0
+IXHL.US,D,20250114,000000,1.74,1.788,1.72,1.77,20496,0
+IXHL.US,D,20250115,000000,1.71,1.8478,1.71,1.75,29000,0
+IXHL.US,D,20250116,000000,1.81,1.8999,1.78,1.85,21897,0
+IXHL.US,D,20250117,000000,1.85,1.93,1.85,1.93,20086,0
+IXHL.US,D,20250121,000000,1.91,1.95,1.9,1.9,13451,0
+IXHL.US,D,20250122,000000,1.88,1.8948,1.8201,1.8853,6035,0
+IXHL.US,D,20250123,000000,1.57,1.8,1.5005,1.66,1494646,0
+IXHL.US,D,20250124,000000,1.66,1.75,1.66,1.75,85545,0
+IXHL.US,D,20250127,000000,1.75,1.75,1.65,1.68,34310,0
+IXHL.US,D,20250128,000000,1.65,1.6766,1.6,1.636,26251,0
+IXHL.US,D,20250129,000000,1.68,1.69,1.6136,1.6578,27288,0
+IXHL.US,D,20250130,000000,1.64,1.68,1.6,1.63,30163,0
+IXHL.US,D,20250131,000000,1.7,1.7,1.64,1.67,29399,0
+IXHL.US,D,20250203,000000,1.74,1.84,1.65,1.84,65255,0
+IXHL.US,D,20250204,000000,1.76,2.17,1.76,2.04,133528,0
+IXHL.US,D,20250205,000000,2.15,2.25,2.1,2.21,159843,0
+IXHL.US,D,20250206,000000,2.24,2.24,2.16,2.2,63143,0
+IXHL.US,D,20250207,000000,2.2,2.2,2.1,2.1,12953,0
+IXHL.US,D,20250210,000000,2.09,2.09,1.8694,1.91,21827,0
+IXHL.US,D,20250211,000000,1.83,1.95,1.77,1.8,25509,0
+IXHL.US,D,20250212,000000,1.75,1.7903,1.68,1.7269,61862,0
+IXHL.US,D,20250213,000000,1.71,1.8,1.69,1.7972,58518,0
+IXHL.US,D,20250214,000000,1.81,1.8841,1.7571,1.78,47833,0
+IXHL.US,D,20250218,000000,1.8,1.82,1.73,1.77,34191,0
+IXHL.US,D,20250219,000000,1.79,1.79,1.539,1.62,67579,0
+IXHL.US,D,20250220,000000,1.65,1.65,1.57,1.6049,19147,0
+IXHL.US,D,20250221,000000,1.6,1.65,1.6,1.61,7228,0
+IXHL.US,D,20250224,000000,1.51,1.57,1.51,1.52,58658,0
+IXHL.US,D,20250225,000000,1.5,1.502,1.4,1.42,27662,0
+IXHL.US,D,20250226,000000,1.44,1.44,1.25,1.34,103096,0
+IXHL.US,D,20250227,000000,1.3716,1.42,1.33,1.37,22568,0
+IXHL.US,D,20250228,000000,1.37,1.37,1.235,1.27,27841,0
+IXHL.US,D,20250303,000000,1.29,1.3,1.2,1.21,14230,0
+IXHL.US,D,20250304,000000,1.19,1.21,1.15,1.165,13621,0
+IXHL.US,D,20250305,000000,1.15,1.1844,1.09,1.18,13020,0
+IXHL.US,D,20250306,000000,1.16,1.16,1.06,1.08,49599,0
+IXHL.US,D,20250307,000000,1.03,1.1481,0.8201,0.8701,243965,0
+IXHL.US,D,20250310,000000,0.915,0.92,0.74,0.7801,65221,0
+IXHL.US,D,20250311,000000,0.75,0.79,0.731,0.731,23016,0
+IXHL.US,D,20250312,000000,0.76,0.78,0.73,0.75,22914,0
+IXHL.US,D,20250313,000000,0.759,0.7831,0.75,0.75,16401,0
+IXHL.US,D,20250314,000000,0.78,0.78,0.73,0.74,9832,0
+IXHL.US,D,20250317,000000,0.771,0.79,0.74,0.74,24148,0
+IXHL.US,D,20250318,000000,0.73,0.839999,0.73,0.825,81374,0
+IXHL.US,D,20250319,000000,0.81,1.18,0.8,0.861,423260,0
+IXHL.US,D,20250320,000000,0.94,0.97,0.83,0.843,76934,0
+IXHL.US,D,20250321,000000,0.88,0.88,0.81,0.8287,14744,0
+IXHL.US,D,20250324,000000,0.81,0.831201,0.79,0.8,60372,0
+IXHL.US,D,20250325,000000,0.7998,0.7998,0.73,0.735,17832,0
+IXHL.US,D,20250326,000000,0.721,0.749999,0.721,0.721,10135,0
+IXHL.US,D,20250327,000000,0.739999,0.75,0.7,0.7,33744,0
+IXHL.US,D,20250328,000000,0.7,0.7287,0.7,0.7,5301,0
+IXHL.US,D,20250331,000000,0.699,0.7,0.661,0.6765,19733,0
+IXHL.US,D,20250401,000000,0.697,0.697,0.641,0.68,17424,0
+IXHL.US,D,20250402,000000,0.64,0.6999,0.6335,0.643,36401,0
+IXHL.US,D,20250403,000000,0.6625,0.6625,0.6112,0.6343,19753,0
+IXHL.US,D,20250404,000000,0.6343,0.6343,0.471,0.5201,78822,0
+IXHL.US,D,20250407,000000,0.49,0.523124,0.49,0.493175,77082,0
+IXHL.US,D,20250408,000000,0.5,1.38,0.475,0.8391,5394044,0
+IXHL.US,D,20250409,000000,0.7416,0.8299,0.6176,0.68,297187,0
+IXHL.US,D,20250410,000000,0.63,0.66,0.57,0.57,101047,0
+IXHL.US,D,20250411,000000,0.6,0.64,0.59,0.629,37299,0
+IXHL.US,D,20250414,000000,0.63,0.6585,0.62,0.65,11351,0
+IXHL.US,D,20250415,000000,0.64,0.664501,0.61,0.61,20748,0
+IXHL.US,D,20250416,000000,0.63,0.64,0.61,0.62,59368,0
+IXHL.US,D,20250417,000000,0.58,0.6101,0.5654,0.6001,51641,0
+IXHL.US,D,20250421,000000,0.608,0.608,0.57,0.59,23701,0
+IXHL.US,D,20250422,000000,0.58,0.58,0.5467,0.561,47732,0
+IXHL.US,D,20250423,000000,0.602,0.602,0.561001,0.59,20112,0
+IXHL.US,D,20250424,000000,0.58,0.6299,0.58,0.6251,28014,0
+IXHL.US,D,20250425,000000,0.59,0.63,0.58,0.581,14978,0
+IXHL.US,D,20250428,000000,0.59,0.63,0.58,0.61,1375672,0
+IXHL.US,D,20250429,000000,0.164,0.164,0.1383,0.1519,18204323,0
+IXHL.US,D,20250430,000000,0.1348,0.159,0.1264,0.1478,6784342,0
+IXHL.US,D,20250501,000000,0.148,0.148,0.1301,0.1329,2139024,0
+IXHL.US,D,20250502,000000,0.1216,0.145,0.115,0.1327,3927546,0
+IXHL.US,D,20250505,000000,0.135,0.135,0.1299,0.131,635321,0
+IXHL.US,D,20250506,000000,0.133,0.14,0.125,0.129,1039678,0
+IXHL.US,D,20250507,000000,0.1251,0.1319,0.1136,0.121,1050662,0
+IXHL.US,D,20250508,000000,0.118,0.125,0.1119,0.1126,1030677,0
+IXHL.US,D,20250509,000000,0.1149,0.115,0.11,0.1135,18565012,0
+IXHL.US,D,20250512,000000,0.0995,0.0995,0.08,0.085,5318811,0
+IXHL.US,D,20250513,000000,0.0832,0.0865,0.0829,0.0853,1329691,0
+IXHL.US,D,20250514,000000,0.3566,0.943,0.322,0.7,451410496,0
+IXHL.US,D,20250515,000000,0.7445,1.06,0.2404,0.2685,395505458,0
+IXHL.US,D,20250516,000000,0.3399,0.3494,0.245,0.26,221161456,0
+IXHL.US,D,20250519,000000,0.2258,0.2258,0.1903,0.1999,63761384,0
+IXHL.US,D,20250520,000000,0.2422,0.28,0.2022,0.24,218859435,0
+IXHL.US,D,20250521,000000,0.224,0.2369,0.21,0.226,24054407,0
+IXHL.US,D,20250522,000000,0.2102,0.2149,0.194,0.202,19418973,0
+IXHL.US,D,20250523,000000,0.202,0.233,0.1996,0.2177,27446775,0
+IXHL.US,D,20250527,000000,0.2359,0.3099,0.22711,0.27,203066391,0
+IXHL.US,D,20250528,000000,0.235,0.2446,0.222,0.2301,55553651,0
+IXHL.US,D,20250529,000000,0.2305,0.2383,0.2149,0.22,57077222,0
+IXHL.US,D,20250530,000000,0.2093,0.2121,0.196,0.21,28705123,0
+IXHL.US,D,20250602,000000,0.1934,0.2035,0.1819,0.1994,16592195,0
+IXHL.US,D,20250603,000000,0.1855,0.194,0.1854,0.1901,13429917,0
+IXHL.US,D,20250604,000000,0.19,0.19,0.1812,0.185,11560274,0
+IXHL.US,D,20250605,000000,0.1833,0.209,0.1747,0.179,20142543,0
+IXHL.US,D,20250606,000000,0.179,0.1841,0.17,0.1793,11099562,0
+IXHL.US,D,20250609,000000,0.1779,0.1959,0.174,0.192,25761745,0
+IXHL.US,D,20250610,000000,0.1944,0.216,0.1921,0.212,187196431,0
+IXHL.US,D,20250611,000000,0.2025,0.21,0.1888,0.2039,35911825,0
+IXHL.US,D,20250612,000000,0.2251,0.2616,0.2067,0.2336,174221312,0
+IXHL.US,D,20250613,000000,0.2171,0.22,0.2,0.2062,29793844,0
+IXHL.US,D,20250616,000000,0.208,0.2098,0.2,0.2081,15064203,0
+IXHL.US,D,20250617,000000,0.21,0.2199,0.2046,0.2196,32378871,0
+IXHL.US,D,20250618,000000,0.2261,0.23939,0.217,0.2235,31892708,0
+IXHL.US,D,20250620,000000,0.2221,0.2228,0.2105,0.2191,15383419,0
+IXHL.US,D,20250623,000000,0.219,0.219,0.1978,0.2,19231888,0
+IXHL.US,D,20250624,000000,0.21,0.23,0.205,0.22,22855779,0
+IXHL.US,D,20250625,000000,0.2175,0.218,0.208,0.2125,12348208,0
+IXHL.US,D,20250626,000000,0.2101,0.2138,0.2043,0.2091,14428945,0
+IXHL.US,D,20250627,000000,0.2092,0.2151,0.2033,0.2033,11547763,0
+IXHL.US,D,20250630,000000,0.214,0.227,0.2085,0.2157,21836468,0
+IXHL.US,D,20250701,000000,0.2115,0.2199,0.2049,0.2089,13524089,0
+IXHL.US,D,20250702,000000,0.2085,0.2099,0.2042,0.2069,13088070,0
+IXHL.US,D,20250703,000000,0.21,0.2102,0.2059,0.2094,9262177,0
+IXHL.US,D,20250707,000000,0.2113,0.225,0.207,0.2103,89122054,0
+IXHL.US,D,20250708,000000,0.21,0.225,0.2081,0.2196,40143075,0
+IXHL.US,D,20250709,000000,0.2206,0.244,0.2178,0.2209,55270378,0
+IXHL.US,D,20250710,000000,0.2175,0.228,0.2136,0.225,32161108,0
+IXHL.US,D,20250711,000000,0.2255,0.2255,0.2173,0.2203,27853401,0
+IXHL.US,D,20250714,000000,0.2286,0.237,0.223,0.236,86999935,0
+IXHL.US,D,20250715,000000,0.25,0.3815,0.245,0.34,559936684,0
+IXHL.US,D,20250716,000000,0.4041,0.425,0.338,0.3879,284938643,0
+IXHL.US,D,20250717,000000,0.3517,0.3983,0.34901,0.3701,110382376,0
+IXHL.US,D,20250718,000000,0.4228,0.6587,0.422,0.61,491412916,0
+IXHL.US,D,20250721,000000,0.87,0.8845,0.6545,0.82,350748264,0
+IXHL.US,D,20250722,000000,0.7599,0.925,0.67,0.84,154337912,0
+IXHL.US,D,20250723,000000,0.845,1.05,0.8433,1.01,273579646,0
+IXHL.US,D,20250724,000000,1.2,1.66,1.16,1.63,418275322,0
+IXHL.US,D,20250725,000000,0.9837,1.27,0.95,1.05,222648776,0
+IXHL.US,D,20250728,000000,1.175,1.25,1.1,1.19,79659573,0
+IXHL.US,D,20250729,000000,1.16,1.18,0.82,1.07,80298241,0
+IXHL.US,D,20250730,000000,1.315,1.32,0.7515,0.88,466446501,0
+IXHL.US,D,20250731,000000,0.6807,0.7123,0.55,0.585,357180977,0
+IXHL.US,D,20250801,000000,0.4139,0.4877,0.372,0.3855,194444840,0
+IXHL.US,D,20250804,000000,0.4366,0.46,0.4111,0.4447,149222342,0
+IXHL.US,D,20250805,000000,0.4282,0.4282,0.395,0.4066,59840714,0
+IXHL.US,D,20250806,000000,0.3768,0.3842,0.3402,0.345,72613962,0
+IXHL.US,D,20250807,000000,0.3946,0.571,0.3613,0.4625,296475540,0
+IXHL.US,D,20250808,000000,0.504,0.516,0.4166,0.442,173514002,0
+IXHL.US,D,20250811,000000,0.4167,0.4777,0.412,0.4465,75440787,0
+IXHL.US,D,20250812,000000,0.4295,0.433,0.4124,0.4218,34858344,0
+IXHL.US,D,20250813,000000,0.415,0.422,0.4,0.4,32049878,0
+IXHL.US,D,20250814,000000,0.3928,0.4148,0.3852,0.395,37819624,0
+IXHL.US,D,20250815,000000,0.3846,0.404,0.3714,0.3801,32219422,0
+IXHL.US,D,20250818,000000,0.393,0.4147,0.39,0.3999,26371055,0
+IXHL.US,D,20250819,000000,0.39,0.3951,0.3801,0.3821,18257477,0
+IXHL.US,D,20250820,000000,0.3984,0.429,0.39,0.405,41112896,0
+IXHL.US,D,20250821,000000,0.3956,0.493,0.3945,0.4575,158828711,0
+IXHL.US,D,20250822,000000,0.5709,0.620699,0.534,0.588,414011352,0
+IXHL.US,D,20250825,000000,0.6,0.7875,0.595,0.7405,412967393,0
+IXHL.US,D,20250826,000000,0.9123,0.9229,0.59,0.7098,495730007,0
+IXHL.US,D,20250827,000000,0.6813,0.7102,0.6254,0.6703,124448676,0
+IXHL.US,D,20250828,000000,0.6402,0.656,0.5952,0.618,91310572,0
+IXHL.US,D,20250829,000000,0.6067,0.6877,0.6067,0.659,84405068,0
+IXHL.US,D,20250902,000000,0.6795,0.6875,0.615,0.638,59806407,0
+IXHL.US,D,20250903,000000,0.62,0.642,0.611,0.624,31980076,0
+IXHL.US,D,20250904,000000,0.605,0.61,0.56,0.58,52859193,0
+IXHL.US,D,20250905,000000,0.5596,0.56,0.5063,0.525,51125656,0
+IXHL.US,D,20250908,000000,0.5437,0.6257,0.541,0.5819,77282167,0
+IXHL.US,D,20250909,000000,0.535,0.568,0.521,0.5454,42582338,0
+IXHL.US,D,20250910,000000,0.533,0.5476,0.513799,0.53,32529043,0
+IXHL.US,D,20250911,000000,0.5037,0.53,0.5037,0.53,24899571,0
+IXHL.US,D,20250912,000000,0.5715,0.589,0.5327,0.5475,36066758,0
+IXHL.US,D,20250915,000000,0.5599,0.56,0.5219,0.529,21459491,0
+IXHL.US,D,20250916,000000,0.52,0.5398,0.5109,0.5398,23053836,0
+IXHL.US,D,20250917,000000,0.5249,0.52969,0.515,0.5279,18913177,0
+IXHL.US,D,20250918,000000,0.5132,0.559,0.5132,0.54,33320921,0
+IXHL.US,D,20250919,000000,0.5376,0.5519,0.5145,0.5245,27037091,0
+IXHL.US,D,20250922,000000,0.5176,0.5363,0.5102,0.53,21625662,0
+IXHL.US,D,20250923,000000,0.5125,0.6771,0.512,0.6717,78848341,0
+IXHL.US,D,20250924,000000,0.6,0.6289,0.561,0.612,39302921,0
+IXHL.US,D,20250925,000000,0.5853,0.5987,0.565,0.595,21268809,0
+IXHL.US,D,20250926,000000,0.5903,0.656,0.5901,0.5949,40499036,0
+IXHL.US,D,20250929,000000,0.5916,0.657,0.4,0.519,104788187,0
+IXHL.US,D,20250930,000000,0.506,0.5164,0.453,0.4643,45348525,0
+IXHL.US,D,20251001,000000,0.4659,0.468,0.43,0.4321,39293467,0
+IXHL.US,D,20251002,000000,0.4515,0.475,0.44,0.46,29848493,0
+IXHL.US,D,20251003,000000,0.4803,0.4999,0.4701,0.4818,26891605,0
+IXHL.US,D,20251006,000000,0.4907,0.4978,0.4336,0.4446,34534092,0
+IXHL.US,D,20251007,000000,0.441,0.464,0.4317,0.4376,30928369,0
+IXHL.US,D,20251008,000000,0.4378,0.4588,0.4305,0.4324,22239425,0
+IXHL.US,D,20251009,000000,0.4369,0.4374,0.4121,0.4198,22785485,0
+IXHL.US,D,20251010,000000,0.4319,0.434,0.38,0.3916,26201669,0
+IXHL.US,D,20251013,000000,0.3921,0.41,0.374,0.4084,22210614,0
+IXHL.US,D,20251014,000000,0.394,0.395,0.37241,0.381,16889683,0
+IXHL.US,D,20251015,000000,0.3803,0.3947,0.3725,0.3806,20057138,0
+IXHL.US,D,20251016,000000,0.3776,0.3817,0.346,0.3499,28288470,0
+IXHL.US,D,20251017,000000,0.345,0.365,0.3422,0.3484,15629589,0
+IXHL.US,D,20251020,000000,0.3598,0.3953,0.3544,0.38,21238894,0
+IXHL.US,D,20251021,000000,0.3772,0.378,0.355,0.3569,14436377,0
+IXHL.US,D,20251022,000000,0.3957,0.4257,0.34,0.3481,59209744,0
+IXHL.US,D,20251023,000000,0.3511,0.3518,0.3326,0.3409,19162229,0
+IXHL.US,D,20251024,000000,0.34,0.3619,0.3388,0.3494,18002916,0
+IXHL.US,D,20251027,000000,0.3522,0.3595,0.34031,0.3503,13141230,0
+IXHL.US,D,20251028,000000,0.34645,0.377,0.34,0.3579,18671246,0
+IXHL.US,D,20251029,000000,0.3511,0.3579,0.3382,0.3426,13163669,0
+IXHL.US,D,20251030,000000,0.3755,0.4142,0.348,0.4035,117167511,0
+IXHL.US,D,20251031,000000,0.3731,0.398,0.3643,0.377,27868284,0
+IXHL.US,D,20251103,000000,0.376,0.378,0.352,0.354,21619363,0
+IXHL.US,D,20251104,000000,0.3445,0.3487,0.3359,0.3394,14204797,0
+IXHL.US,D,20251105,000000,0.3399,0.38149,0.337,0.3768,16477460,0
+IXHL.US,D,20251106,000000,0.3686,0.3836,0.3605,0.3641,11928327,0
+IXHL.US,D,20251107,000000,0.3516,0.3544,0.343,0.3484,9434209,0
+IXHL.US,D,20251110,000000,0.3539,0.3689,0.3514,0.3622,9633960,0
+IXHL.US,D,20251111,000000,0.3595,0.3614,0.35,0.36,5842065,0
+IXHL.US,D,20251112,000000,0.3587,0.3744,0.3529,0.3726,8472717,0
+IXHL.US,D,20251113,000000,0.3753,0.379,0.35,0.3571,10029006,0
+IXHL.US,D,20251114,000000,0.345,0.37,0.3428,0.3524,11083146,0
+IXHL.US,D,20251117,000000,0.35,0.3618,0.3361,0.3393,11222828,0
+IXHL.US,D,20251118,000000,0.341,0.3498,0.333,0.3498,8146033,0
+IXHL.US,D,20251119,000000,0.3489,0.3497,0.3301,0.3329,7796207,0
+IXHL.US,D,20251120,000000,0.3375,0.3448,0.3319,0.3319,7633913,0
+IXHL.US,D,20251121,000000,0.33,0.33,0.3003,0.3145,13050067,0
+IXHL.US,D,20251124,000000,0.3161,0.3424,0.3112,0.3361,11093331,0
+IXHL.US,D,20251125,000000,0.337,0.3374,0.3241,0.3334,6767182,0
+IXHL.US,D,20251126,000000,0.33285,0.365,0.3312,0.3571,11034204,0
+IXHL.US,D,20251128,000000,0.35835,0.3749,0.355,0.3602,6205588,0
+IXHL.US,D,20251201,000000,0.36,0.37,0.3463,0.3537,7586293,0
+IXHL.US,D,20251202,000000,0.3683,0.409,0.358,0.3966,25263771,0
+IXHL.US,D,20251203,000000,0.4886,0.4899,0.4047,0.4469,220920257,0
+IXHL.US,D,20251204,000000,0.4481,0.497,0.4472,0.4788,64271119,0
+IXHL.US,D,20251205,000000,0.48,0.485,0.431,0.4566,23484179,0
+IXHL.US,D,20251208,000000,0.455,0.4755,0.425,0.4331,14889234,0
+IXHL.US,D,20251209,000000,0.4356,0.4432,0.408,0.4174,14438769,0
+IXHL.US,D,20251210,000000,0.4031,0.4181,0.38,0.4125,17401171,0
+IXHL.US,D,20251211,000000,0.4099,0.4263,0.4042,0.4078,6383865,0
+IXHL.US,D,20251212,000000,0.4162,0.4492,0.4162,0.423,16983731,0
+IXHL.US,D,20251215,000000,0.4293,0.4299,0.3821,0.3853,13268994,0
+IXHL.US,D,20251216,000000,0.3703,0.423,0.37,0.4183,13331454,0
+IXHL.US,D,20251217,000000,0.4199,0.435,0.4001,0.4113,10616330,0
+IXHL.US,D,20251218,000000,0.41,0.432,0.395,0.3971,13366273,0
+IXHL.US,D,20251219,000000,0.41,0.469,0.4062,0.4379,35127510,0
+IXHL.US,D,20251222,000000,0.4449,0.467,0.4413,0.4427,10592430,0
+IXHL.US,D,20251223,000000,0.453,0.453,0.4034,0.4036,12004418,0
+IXHL.US,D,20251224,000000,0.41,0.417,0.4071,0.4106,2759723,0
+IXHL.US,D,20251226,000000,0.4124,0.4125,0.3956,0.3988,7558190,0
+IXHL.US,D,20251229,000000,0.3855,0.398,0.363649,0.37,12192391,0
+IXHL.US,D,20251230,000000,0.3733,0.3811,0.359,0.3601,7145158,0
+IXHL.US,D,20251231,000000,0.3578,0.3635,0.3466,0.358,8373015,0
+IXHL.US,D,20260102,000000,0.3611,0.39,0.36,0.39,6472236,0
+IXHL.US,D,20260105,000000,0.3945,0.408,0.3912,0.3961,6490505,0
+IXHL.US,D,20260106,000000,0.40135,0.4213,0.3998,0.4056,5899340,0
+IXHL.US,D,20260107,000000,0.4056,0.4056,0.3851,0.389,5010757,0
+IXHL.US,D,20260108,000000,0.3857,0.402,0.3829,0.398,4324897,0
+IXHL.US,D,20260109,000000,0.401,0.4096,0.3934,0.396,4962739,0
+IXHL.US,D,20260112,000000,0.3998,0.403,0.378,0.3907,5520912,0
+IXHL.US,D,20260113,000000,0.392,0.392,0.3768,0.3808,5364335,0
+IXHL.US,D,20260114,000000,0.383,0.3924,0.3769,0.3887,8060595,0
+IXHL.US,D,20260115,000000,0.416,0.42,0.3787,0.382,19602823,0
+IXHL.US,D,20260116,000000,0.3842,0.387,0.374,0.377,7828162,0
+IXHL.US,D,20260120,000000,0.37,0.3723,0.352,0.357,10151118,0
+IXHL.US,D,20260121,000000,0.3529,0.3657,0.34,0.3565,6255574,0
+IXHL.US,D,20260122,000000,0.3633,0.3698,0.3568,0.3584,4736853,0
+IXHL.US,D,20260123,000000,0.3576,0.3576,0.3415,0.3441,5824320,0
+IXHL.US,D,20260126,000000,0.3405,0.3428,0.3237,0.332,9483343,0
+IXHL.US,D,20260127,000000,0.3285,0.3327,0.3043,0.3139,9065139,0
+IXHL.US,D,20260128,000000,0.3111,0.319,0.2961,0.3133,7791392,0
+IXHL.US,D,20260129,000000,0.315,0.3437,0.31,0.3115,8518920,0
+IXHL.US,D,20260130,000000,0.31,0.3233,0.305,0.3096,5595114,0
+IXHL.US,D,20260202,000000,0.31,0.31,0.2784,0.2956,12318806,0
+IXHL.US,D,20260203,000000,0.28,0.2923,0.26,0.2812,7396599,0
+IXHL.US,D,20260204,000000,0.2801,0.2893,0.275,0.285,4503347,0
+IXHL.US,D,20260205,000000,0.2835,0.2885,0.25,0.25,9754820,0
+IXHL.US,D,20260206,000000,0.2617,0.3,0.2558,0.288,8607494,0
+IXHL.US,D,20260209,000000,0.2907,0.2961,0.2762,0.2779,3664687,0
+IXHL.US,D,20260210,000000,0.28,0.296,0.28,0.282,2879627,0
+IXHL.US,D,20260211,000000,0.2879,0.2879,0.2772,0.2789,2652884,0
+IXHL.US,D,20260212,000000,0.2804,0.2859,0.2599,0.269,4310374,0
+IXHL.US,D,20260213,000000,0.2747,0.2764,0.2551,0.2691,4523521,0
+IXHL.US,D,20260217,000000,0.26,0.2725,0.2585,0.2615,2561720,0
+IXHL.US,D,20260218,000000,0.255,0.272,0.255,0.2615,2391403,0

daily/us/nasdaq stocks/2/jamf.us.txt

@@ -0,0 +1,1389 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JAMF.US,D,20200722,000000,46,51,35.85,39.2,22417509,0
+JAMF.US,D,20200723,000000,41.48,43.25,39.25,39.88,5532998,0
+JAMF.US,D,20200724,000000,38.5,40.4,36.75,39.7,1272898,0
+JAMF.US,D,20200727,000000,39.82,42.5,39.5,40.29,1255895,0
+JAMF.US,D,20200728,000000,40.68,42.4,39.5,40.5,2372931,0
+JAMF.US,D,20200729,000000,40,41,40,40.3,545775,0
+JAMF.US,D,20200730,000000,39.8,41.47,38.99,41.28,586880,0
+JAMF.US,D,20200731,000000,42.4,42.8726,40.02,40.6,522904,0
+JAMF.US,D,20200803,000000,40.29,40.6633,37.65,38.13,1014020,0
+JAMF.US,D,20200804,000000,37.9,38.9902,37.845,38.89,666263,0
+JAMF.US,D,20200805,000000,38.97,40.25,38.5901,40.19,516300,0
+JAMF.US,D,20200806,000000,39.67,40.5,39.37,40.06,372167,0
+JAMF.US,D,20200807,000000,39.5,40.4,39.2031,40.24,698040,0
+JAMF.US,D,20200810,000000,40.2,40.2,39.21,39.42,291672,0
+JAMF.US,D,20200811,000000,39.85,39.85,38.6,39.2,412322,0
+JAMF.US,D,20200812,000000,39.13,39.69,38.65,39.06,264336,0
+JAMF.US,D,20200813,000000,38.94,39.55,38,38,258728,0
+JAMF.US,D,20200814,000000,38.11,38.255,35.5,35.78,766399,0
+JAMF.US,D,20200817,000000,36.65,38.9,35.8,38.33,592102,0
+JAMF.US,D,20200818,000000,39.32,40.4,39.01,39.7,638154,0
+JAMF.US,D,20200819,000000,40.23,40.23,37.27,38.54,446111,0
+JAMF.US,D,20200820,000000,38.3,39.04,37.12,38.83,337789,0
+JAMF.US,D,20200821,000000,38.41,40.4,38.21,40.13,491196,0
+JAMF.US,D,20200824,000000,40.5,40.96,37.55,39.15,590465,0
+JAMF.US,D,20200825,000000,39.24,39.24,37.57,38.54,477576,0
+JAMF.US,D,20200826,000000,38.51,39.78,38.46,39.33,403958,0
+JAMF.US,D,20200827,000000,39.39,39.515,37.72,37.8,649904,0
+JAMF.US,D,20200828,000000,38.16,38.3999,37.21,37.55,604536,0
+JAMF.US,D,20200831,000000,37.73,38.9,37.73,38.6,1101328,0
+JAMF.US,D,20200901,000000,39.5,41.22,37.85,41.18,2466163,0
+JAMF.US,D,20200902,000000,37.35,40.96,36.75,38.5,2212982,0
+JAMF.US,D,20200903,000000,37.89,38.89,37.5,38.59,536377,0
+JAMF.US,D,20200904,000000,38.64,38.64,34.61,36.66,838441,0
+JAMF.US,D,20200908,000000,35.93,35.93,33.34,33.9,916531,0
+JAMF.US,D,20200909,000000,34.41,35.3,34,34.93,461666,0
+JAMF.US,D,20200910,000000,35.13,35.6,33.53,33.78,535374,0
+JAMF.US,D,20200911,000000,33.93,34.4,32.55,33.06,364935,0
+JAMF.US,D,20200914,000000,33.41,34.1899,32.88,33.09,413645,0
+JAMF.US,D,20200915,000000,33.34,33.592,31.95,32.35,474302,0
+JAMF.US,D,20200916,000000,32.5,33.26,31.62,32.3,462701,0
+JAMF.US,D,20200917,000000,31.66,33.32,31.3579,33.07,442525,0
+JAMF.US,D,20200918,000000,33.33,33.37,32.8,33.26,2054062,0
+JAMF.US,D,20200921,000000,32.41,34.91,32.18,34.77,336331,0
+JAMF.US,D,20200922,000000,34.99,36.9,34.89,36.49,407389,0
+JAMF.US,D,20200923,000000,36.46,36.72,34.99,35.12,357103,0
+JAMF.US,D,20200924,000000,34.79,34.79,33.18,34.39,316402,0
+JAMF.US,D,20200925,000000,34.25,34.94,33.61,34.24,165298,0
+JAMF.US,D,20200928,000000,34.81,36,34.3,35.88,350877,0
+JAMF.US,D,20200929,000000,35.73,36.74,35.61,36.45,427664,0
+JAMF.US,D,20200930,000000,36.39,38.09,35.059,37.61,496682,0
+JAMF.US,D,20201001,000000,38.03,38.1,35.02,36.56,486131,0
+JAMF.US,D,20201002,000000,35.65,36.13,33.79,34.09,434744,0
+JAMF.US,D,20201005,000000,34.35,34.35,32.77,33.57,690981,0
+JAMF.US,D,20201006,000000,33.78,34.5,32.63,33.08,292017,0
+JAMF.US,D,20201007,000000,33.29,34.14,33.11,33.63,270512,0
+JAMF.US,D,20201008,000000,34.33,34.41,33.2,33.95,276718,0
+JAMF.US,D,20201009,000000,34.02,34.9,33.855,34.58,157729,0
+JAMF.US,D,20201012,000000,35.01,35.02,34.09,34.75,258288,0
+JAMF.US,D,20201013,000000,35,35.65,34.87,35.31,253147,0
+JAMF.US,D,20201014,000000,35.67,35.67,34.615,34.98,230904,0
+JAMF.US,D,20201015,000000,34.65,34.865,34.07,34.5,125311,0
+JAMF.US,D,20201016,000000,34.65,34.75,34.22,34.32,153107,0
+JAMF.US,D,20201019,000000,34.37,35.26,34.21,34.4,296685,0
+JAMF.US,D,20201020,000000,34.58,34.785,33.9,33.99,255782,0
+JAMF.US,D,20201021,000000,33.82,33.95,33.2,33.3,228867,0
+JAMF.US,D,20201022,000000,33.37,33.78,32.55,33.07,222481,0
+JAMF.US,D,20201023,000000,33.79,34.14,32.85,33.02,192692,0
+JAMF.US,D,20201026,000000,32.85,32.85,31.32,31.95,139433,0
+JAMF.US,D,20201027,000000,32.26,34.125,32.17,33.7,654602,0
+JAMF.US,D,20201028,000000,33.4,33.97,32.12,33.5,255382,0
+JAMF.US,D,20201029,000000,33.53,34.2,33.12,33.43,270170,0
+JAMF.US,D,20201030,000000,33.01,33.795,32.11,32.6,383023,0
+JAMF.US,D,20201102,000000,32.89,33.75,31.45,32.86,239950,0
+JAMF.US,D,20201103,000000,32.89,34.16,32.4732,34.08,144103,0
+JAMF.US,D,20201104,000000,34.8,35.5,34.22,35.38,244015,0
+JAMF.US,D,20201105,000000,35.77,36.44,35.36,36.35,151454,0
+JAMF.US,D,20201106,000000,35.77,36.94,35.33,36.75,136677,0
+JAMF.US,D,20201109,000000,36.56,36.93,32.935,33.78,332268,0
+JAMF.US,D,20201110,000000,33.8,34.6,32.78,33.32,273271,0
+JAMF.US,D,20201111,000000,33.87,34.41,33.36,33.87,297387,0
+JAMF.US,D,20201112,000000,34.09,34.96,33.99,34.53,899454,0
+JAMF.US,D,20201113,000000,36.47,38,34.15,35.33,613353,0
+JAMF.US,D,20201116,000000,35.04,35.57,33.555,34.67,373400,0
+JAMF.US,D,20201117,000000,33.36,34.79,30.8,32.01,1608632,0
+JAMF.US,D,20201118,000000,31.76,33.38,30.71,33.02,1903451,0
+JAMF.US,D,20201119,000000,32.36,32.5992,31.19,31.38,5743612,0
+JAMF.US,D,20201120,000000,31.5,32.31,31.24,31.41,2038311,0
+JAMF.US,D,20201123,000000,31.5,31.83,30,30.44,2077078,0
+JAMF.US,D,20201124,000000,30.55,31.19,29.99,30.41,1158975,0
+JAMF.US,D,20201125,000000,30.66,31.6,29.76,31.19,783541,0
+JAMF.US,D,20201127,000000,31.48,31.6,30.68,30.89,273238,0
+JAMF.US,D,20201130,000000,30.73,31.8,30.33,31.7,1118520,0
+JAMF.US,D,20201201,000000,31.67,32.19,31.3,31.48,715499,0
+JAMF.US,D,20201202,000000,31.29,31.99,30.88,31.08,500196,0
+JAMF.US,D,20201203,000000,31.18,31.8,30.91,31.55,689342,0
+JAMF.US,D,20201204,000000,31.56,32.09,31,31.48,379129,0
+JAMF.US,D,20201207,000000,31.58,31.88,31.28,31.74,650397,0
+JAMF.US,D,20201208,000000,32,32.15,31.1,31.75,446494,0
+JAMF.US,D,20201209,000000,31.55,31.85,30.67,31.48,439473,0
+JAMF.US,D,20201210,000000,31.19,31.7,31.04,31.62,287302,0
+JAMF.US,D,20201211,000000,31.5,32.24,31.3725,32.23,742020,0
+JAMF.US,D,20201214,000000,32.23,33.23,31.75,32.18,886338,0
+JAMF.US,D,20201215,000000,32.18,32.4711,31.38,31.99,321883,0
+JAMF.US,D,20201216,000000,32.33,33.24,32.01,32.93,407526,0
+JAMF.US,D,20201217,000000,33,33.25,31.85,32.52,637161,0
+JAMF.US,D,20201218,000000,32.53,33.68,32.43,33.66,880735,0
+JAMF.US,D,20201221,000000,33.13,33.56,32.47,33.51,628221,0
+JAMF.US,D,20201222,000000,33.75,34.6,33.71,34.34,741591,0
+JAMF.US,D,20201223,000000,34.21,34.38,32,32.36,732007,0
+JAMF.US,D,20201224,000000,32.74,32.82,31.69,32.05,468614,0
+JAMF.US,D,20201228,000000,32.2,32.6425,30.9,31.29,826882,0
+JAMF.US,D,20201229,000000,31.62,32.18,29.8,30.18,848983,0
+JAMF.US,D,20201230,000000,30.12,30.43,29.35,29.46,802812,0
+JAMF.US,D,20201231,000000,29.51,29.985,29.0332,29.92,1114777,0
+JAMF.US,D,20210104,000000,29.99,30.13,28.82,29.53,713328,0
+JAMF.US,D,20210105,000000,29.99,32.645,29.738,32.48,1810061,0
+JAMF.US,D,20210106,000000,31.94,33.77,31.15,33.01,863020,0
+JAMF.US,D,20210107,000000,32.94,34.48,32.51,33.15,899778,0
+JAMF.US,D,20210108,000000,33.2,34.2,32.7215,33.6,504134,0
+JAMF.US,D,20210111,000000,33.28,33.49,32.6,33.03,352779,0
+JAMF.US,D,20210112,000000,33.05,33.89,32.81,33.36,391047,0
+JAMF.US,D,20210113,000000,33.3,35.11,33.2837,33.62,537644,0
+JAMF.US,D,20210114,000000,34,34.5,33.2,33.68,576829,0
+JAMF.US,D,20210115,000000,33.82,34.66,33.26,33.44,508096,0
+JAMF.US,D,20210119,000000,34.19,34.55,33.205,33.86,741262,0
+JAMF.US,D,20210120,000000,34.17,34.41,32.68,32.76,502813,0
+JAMF.US,D,20210121,000000,32.98,33.5,32.39,33.21,447231,0
+JAMF.US,D,20210122,000000,33.21,34.365,32.73,34.14,695426,0
+JAMF.US,D,20210125,000000,34.5,36.2,34.5,35.54,872754,0
+JAMF.US,D,20210126,000000,35.5,36.62,35.2,36.29,640071,0
+JAMF.US,D,20210127,000000,35.91,37.1,35.01,36.45,865739,0
+JAMF.US,D,20210128,000000,36.12,38,35.56,37.44,1468741,0
+JAMF.US,D,20210129,000000,37.7,38.6,36.74,36.93,954994,0
+JAMF.US,D,20210201,000000,37.21,38.64,36.5,38.25,543531,0
+JAMF.US,D,20210202,000000,38.84,39.695,37.06,37.63,644937,0
+JAMF.US,D,20210203,000000,37.89,38.93,37.21,38.14,483787,0
+JAMF.US,D,20210204,000000,38.44,38.73,37.61,38.61,245769,0
+JAMF.US,D,20210205,000000,38.69,39.6648,38.25,39.45,335709,0
+JAMF.US,D,20210208,000000,39.69,40.1,39.05,39.18,556214,0
+JAMF.US,D,20210209,000000,39.29,39.97,39.15,39.31,387816,0
+JAMF.US,D,20210210,000000,39.57,39.65,37.86,39,648293,0
+JAMF.US,D,20210211,000000,39.26,40.04,39,39.44,553803,0
+JAMF.US,D,20210212,000000,39.37,40.12,38.94,39.98,273248,0
+JAMF.US,D,20210216,000000,39.81,40.17,39.18,39.91,380603,0
+JAMF.US,D,20210217,000000,39.56,39.9,39.08,39.64,239706,0
+JAMF.US,D,20210218,000000,39.02,40.16,38.7,38.74,393141,0
+JAMF.US,D,20210219,000000,39.28,40.68,39.02,40.51,674357,0
+JAMF.US,D,20210222,000000,40.43,40.64,39.09,39.26,629295,0
+JAMF.US,D,20210223,000000,38.2,39.05,36.825,38.39,390087,0
+JAMF.US,D,20210224,000000,37.92,39.12,37.52,38.16,382069,0
+JAMF.US,D,20210225,000000,37.98,38.42,36.57,37.41,494793,0
+JAMF.US,D,20210226,000000,37.26,37.6,36.18,37.4,327640,0
+JAMF.US,D,20210301,000000,37.58,39.92,37.36,39.55,931089,0
+JAMF.US,D,20210302,000000,39.85,39.91,38.63,38.91,365217,0
+JAMF.US,D,20210303,000000,38.8,38.88,37.4,37.76,351886,0
+JAMF.US,D,20210304,000000,37.64,38.54,35.06,36.47,661513,0
+JAMF.US,D,20210305,000000,36.96,37.64,31.85,35.1,1922663,0
+JAMF.US,D,20210308,000000,35,35.36,33.78,33.79,595199,0
+JAMF.US,D,20210309,000000,34.59,35.75,34.59,35.53,1203749,0
+JAMF.US,D,20210310,000000,35.6439,36.53,35.39,35.69,436438,0
+JAMF.US,D,20210311,000000,36.4,37.59,36.13,37.52,519353,0
+JAMF.US,D,20210312,000000,37.23,38.84,36.56,38.65,330465,0
+JAMF.US,D,20210315,000000,38.8,39.82,38.48,39.57,355569,0
+JAMF.US,D,20210316,000000,39.86,40.12,38.51,38.9,396541,0
+JAMF.US,D,20210317,000000,38.4,39.3,38.02,38.55,512412,0
+JAMF.US,D,20210318,000000,38.12,38.13,36.5,36.61,777797,0
+JAMF.US,D,20210319,000000,36.62,37.89,36.02,36.36,1023515,0
+JAMF.US,D,20210322,000000,36.62,37.79,36.31,36.97,567136,0
+JAMF.US,D,20210323,000000,37.2,37.82,36.72,36.87,723300,0
+JAMF.US,D,20210324,000000,36.9,37.62,35.01,35.09,275086,0
+JAMF.US,D,20210325,000000,35,35.63,33.79,34.94,248594,0
+JAMF.US,D,20210326,000000,34.9,36,34.24,35.09,168460,0
+JAMF.US,D,20210329,000000,35.11,35.42,33.97,34.29,231121,0
+JAMF.US,D,20210330,000000,34.28,34.56,33.39,34.26,734217,0
+JAMF.US,D,20210331,000000,34.55,35.58,34.48,35.32,299825,0
+JAMF.US,D,20210401,000000,35.95,37.33,35.9,36.93,264103,0
+JAMF.US,D,20210405,000000,37.22,37.39,35.89,36.28,292486,0
+JAMF.US,D,20210406,000000,34.98,37.1,34.98,36.44,437647,0
+JAMF.US,D,20210407,000000,36.4,37.1,35.87,36.86,317325,0
+JAMF.US,D,20210408,000000,37.36,38.31,36.72,37.33,436736,0
+JAMF.US,D,20210409,000000,37.41,37.6,36.86,37.5,340408,0
+JAMF.US,D,20210412,000000,37.23,37.47,36.5421,36.96,350117,0
+JAMF.US,D,20210413,000000,37.34,37.505,36.4,37.24,552140,0
+JAMF.US,D,20210414,000000,37.23,37.4,35.35,36.35,417335,0
+JAMF.US,D,20210415,000000,36.84,36.99,35.49,35.72,402104,0
+JAMF.US,D,20210416,000000,35.72,36.699,35.38,36.18,180211,0
+JAMF.US,D,20210419,000000,36.02,36.56,35.85,36.18,272276,0
+JAMF.US,D,20210420,000000,36.11,36.28,34.72,34.86,561538,0
+JAMF.US,D,20210421,000000,34.74,35.1809,34.06,35.02,189486,0
+JAMF.US,D,20210422,000000,35.73,36.62,35.41,36.46,624934,0
+JAMF.US,D,20210423,000000,36.46,37.5,36.46,37.5,179904,0
+JAMF.US,D,20210426,000000,37.46,37.77,37.19,37.36,199702,0
+JAMF.US,D,20210427,000000,37.39,37.5,36.505,37.41,127980,0
+JAMF.US,D,20210428,000000,37.16,37.55,36.97,37.1,127610,0
+JAMF.US,D,20210429,000000,37.34,37.8,37,37.5,298794,0
+JAMF.US,D,20210430,000000,37.26,37.62,36.24,36.52,445486,0
+JAMF.US,D,20210503,000000,36.13,36.18,35.16,36.06,370596,0
+JAMF.US,D,20210504,000000,35.7,36.8975,34.12,34.47,501529,0
+JAMF.US,D,20210505,000000,34.6,35.87,32.67,33.03,411824,0
+JAMF.US,D,20210506,000000,33.05,33.46,32.23,32.74,376384,0
+JAMF.US,D,20210507,000000,33.03,33.89,32.6401,32.99,682253,0
+JAMF.US,D,20210510,000000,32.77,32.84,30.58,30.88,1157537,0
+JAMF.US,D,20210511,000000,30.29,31.8,29.86,31.55,903948,0
+JAMF.US,D,20210512,000000,29,31.02,28.82,29.86,847233,0
+JAMF.US,D,20210513,000000,30.02,30.13,27.8,28.02,610910,0
+JAMF.US,D,20210514,000000,28.37,29.11,28.29,28.64,328489,0
+JAMF.US,D,20210517,000000,28.69,29.03,27.77,28.92,294353,0
+JAMF.US,D,20210518,000000,29.1,30.23,29.1,29.56,269153,0
+JAMF.US,D,20210519,000000,29.07,29.82,28.96,29.1,624260,0
+JAMF.US,D,20210520,000000,29.35,30.96,29.1,30.31,310460,0
+JAMF.US,D,20210521,000000,30.61,30.99,30.32,30.38,169178,0
+JAMF.US,D,20210524,000000,31.42,32.33,30.71,31.41,397258,0
+JAMF.US,D,20210525,000000,31.55,32.99,31.55,32.84,339563,0
+JAMF.US,D,20210526,000000,33.09,35.52,33.09,35.31,707485,0
+JAMF.US,D,20210527,000000,35.03,35.65,34.6,35.19,891686,0
+JAMF.US,D,20210528,000000,35.34,36.33,34.53,34.68,710345,0
+JAMF.US,D,20210601,000000,34.72,35.93,33.65,33.82,696868,0
+JAMF.US,D,20210602,000000,33.99,36.315,33.85,36.08,764243,0
+JAMF.US,D,20210603,000000,35.66,37.09,35.66,36.98,457798,0
+JAMF.US,D,20210604,000000,37.13,37.3,35.79,35.87,295537,0
+JAMF.US,D,20210607,000000,35.67,36.75,34.84,36.35,253051,0
+JAMF.US,D,20210608,000000,34.25,35.74,33.51,34.08,1513479,0
+JAMF.US,D,20210609,000000,34.1,34.75,33.25,33.67,1222596,0
+JAMF.US,D,20210610,000000,32.91,32.94,31.49,31.93,4280828,0
+JAMF.US,D,20210611,000000,32,32.82,31.6,31.81,1527695,0
+JAMF.US,D,20210614,000000,31.97,32.63,31.63,31.96,1619841,0
+JAMF.US,D,20210615,000000,31.75,32.08,31.04,31.75,1051694,0
+JAMF.US,D,20210616,000000,31.66,32.24,30.51,31.39,1177675,0
+JAMF.US,D,20210617,000000,31.18,32.4,30.81,31.87,838928,0
+JAMF.US,D,20210618,000000,31.92,32.585,31.66,32.51,759040,0
+JAMF.US,D,20210621,000000,32.48,32.73,31.8,32.42,520536,0
+JAMF.US,D,20210622,000000,32.31,34.2,32.19,33.56,753521,0
+JAMF.US,D,20210623,000000,33.68,34.17,33.43,33.64,598513,0
+JAMF.US,D,20210624,000000,33.84,34.68,33.84,34.24,1813541,0
+JAMF.US,D,20210625,000000,34.23,34.69,33.62,34.51,1837365,0
+JAMF.US,D,20210628,000000,34.59,34.95,33.74,34.01,392086,0
+JAMF.US,D,20210629,000000,33.68,34.5,33.45,34.3,374005,0
+JAMF.US,D,20210630,000000,34.39,34.41,33.505,33.57,293607,0
+JAMF.US,D,20210701,000000,33.57,34.03,33.2,33.6,577084,0
+JAMF.US,D,20210702,000000,33.69,33.83,33.25,33.61,368669,0
+JAMF.US,D,20210706,000000,33.58,34.69,33.27,34,426092,0
+JAMF.US,D,20210707,000000,34.11,34.48,32.94,33.18,1158157,0
+JAMF.US,D,20210708,000000,32.42,33.22,31.2615,33.1,482174,0
+JAMF.US,D,20210709,000000,33.21,33.55,32.91,33.29,340612,0
+JAMF.US,D,20210712,000000,33.3,33.57,32.2,33.02,322319,0
+JAMF.US,D,20210713,000000,32.93,33.49,32.58,33,337635,0
+JAMF.US,D,20210714,000000,33.03,33.08,31.44,31.54,247468,0
+JAMF.US,D,20210715,000000,31.47,31.7531,30.366,30.71,310194,0
+JAMF.US,D,20210716,000000,30.94,31.19,30.56,30.58,364207,0
+JAMF.US,D,20210719,000000,30.29,30.69,29.86,30.44,588270,0
+JAMF.US,D,20210720,000000,30.64,31.77,30.35,31.4,420915,0
+JAMF.US,D,20210721,000000,31.35,31.746,31.06,31.55,182301,0
+JAMF.US,D,20210722,000000,31.66,32.11,31.51,31.74,201027,0
+JAMF.US,D,20210723,000000,31.59,31.985,31.37,31.71,161404,0
+JAMF.US,D,20210726,000000,31.71,31.79,31.26,31.6,230757,0
+JAMF.US,D,20210727,000000,31.43,31.725,30.78,31.31,375857,0
+JAMF.US,D,20210728,000000,31.42,32.2725,31.16,32.13,293528,0
+JAMF.US,D,20210729,000000,32.24,32.94,32.05,32.35,464715,0
+JAMF.US,D,20210730,000000,31.98,32.98,31.807,32.81,727085,0
+JAMF.US,D,20210802,000000,32.81,32.81,31.31,31.57,327304,0
+JAMF.US,D,20210803,000000,31.46,31.675,30.53,31.31,289306,0
+JAMF.US,D,20210804,000000,31.31,32.16,31.26,31.95,157656,0
+JAMF.US,D,20210805,000000,31.91,32.68,31.705,32.08,191799,0
+JAMF.US,D,20210806,000000,32.1,32.425,31.88,32.29,132235,0
+JAMF.US,D,20210809,000000,32.26,32.53,31.98,32.04,201491,0
+JAMF.US,D,20210810,000000,32.15,32.465,30.88,31.42,579105,0
+JAMF.US,D,20210811,000000,33,33.99,32.55,32.7,1304368,0
+JAMF.US,D,20210812,000000,32.5,33.86,32.22,33.6,369331,0
+JAMF.US,D,20210813,000000,33.6,33.89,32.9922,33.12,376908,0
+JAMF.US,D,20210816,000000,32.9,33.44,31.72,33.12,731674,0
+JAMF.US,D,20210817,000000,32.69,33.03,31.65,32.21,635056,0
+JAMF.US,D,20210818,000000,32.32,33.48,32.29,32.92,296960,0
+JAMF.US,D,20210819,000000,32.64,33.1235,32.24,32.89,302316,0
+JAMF.US,D,20210820,000000,33.02,33.32,32.83,32.87,188511,0
+JAMF.US,D,20210823,000000,32.84,34,32.47,33.8,346520,0
+JAMF.US,D,20210824,000000,34,34.745,33.97,34.68,504210,0
+JAMF.US,D,20210825,000000,34.84,34.84,34.09,34.47,439508,0
+JAMF.US,D,20210826,000000,34.34,35.2,34.04,34.09,306551,0
+JAMF.US,D,20210827,000000,34,34.47,33.74,34.31,532347,0
+JAMF.US,D,20210830,000000,34.49,35.015,34.44,34.81,390693,0
+JAMF.US,D,20210831,000000,34.68,35.24,34.55,35.15,441029,0
+JAMF.US,D,20210901,000000,35.15,35.83,34.68,35.82,313575,0
+JAMF.US,D,20210902,000000,36,36.16,35.335,35.41,468856,0
+JAMF.US,D,20210903,000000,35.47,36.15,35.4244,36.03,306907,0
+JAMF.US,D,20210907,000000,36.1,36.4,35.65,36.25,448684,0
+JAMF.US,D,20210908,000000,36,36.84,35.55,35.9,976659,0
+JAMF.US,D,20210909,000000,35.77,37.92,35.77,37.85,856279,0
+JAMF.US,D,20210910,000000,37.94,38.93,37.53,38.82,840739,0
+JAMF.US,D,20210913,000000,38.91,38.91,37.64,38.28,337702,0
+JAMF.US,D,20210914,000000,36.55,36.55,34.5,35.71,2969571,0
+JAMF.US,D,20210915,000000,36.48,38.17,36.425,37.9,3459790,0
+JAMF.US,D,20210916,000000,38.07,38.49,37.27,38.14,845971,0
+JAMF.US,D,20210917,000000,38.25,38.465,37.48,37.95,1674825,0
+JAMF.US,D,20210920,000000,37.19,37.75,36.81,37.29,581516,0
+JAMF.US,D,20210921,000000,37.64,38.38,37.63,38.08,748039,0
+JAMF.US,D,20210922,000000,38.19,38.68,37.7,38.49,457701,0
+JAMF.US,D,20210923,000000,38.75,40.03,38.55,39.87,964457,0
+JAMF.US,D,20210924,000000,39.8,39.895,39.02,39.63,313411,0
+JAMF.US,D,20210927,000000,39.34,39.71,38.2739,39.65,445533,0
+JAMF.US,D,20210928,000000,39.22,39.22,38.19,38.69,618179,0
+JAMF.US,D,20210929,000000,38.82,39.05,38.3,38.45,398841,0
+JAMF.US,D,20210930,000000,38.74,38.99,38.26,38.52,292828,0
+JAMF.US,D,20211001,000000,38.56,39.4,38.06,39.2,348304,0
+JAMF.US,D,20211004,000000,39.1,39.45,37.44,38.2,523735,0
+JAMF.US,D,20211005,000000,38.45,39.72,38.22,39.43,1139746,0
+JAMF.US,D,20211006,000000,39.11,39.9,38.36,39.83,1007384,0
+JAMF.US,D,20211007,000000,40,41,39.8896,40.26,690830,0
+JAMF.US,D,20211008,000000,40.46,40.65,39.81,40.07,299986,0
+JAMF.US,D,20211011,000000,39.95,40.735,39.95,40.08,404122,0
+JAMF.US,D,20211012,000000,40.27,41.07,39.88,40.96,420495,0
+JAMF.US,D,20211013,000000,41.42,42.48,41.09,42.43,437738,0
+JAMF.US,D,20211014,000000,43.13,44.55,42.5589,42.74,748965,0
+JAMF.US,D,20211015,000000,42.82,43.27,42.15,43.01,643671,0
+JAMF.US,D,20211018,000000,43.08,43.6704,42.74,43.28,556966,0
+JAMF.US,D,20211019,000000,43.86,44.74,43.42,44.6,1038800,0
+JAMF.US,D,20211020,000000,44.6,46.09,44.6,45.3,828929,0
+JAMF.US,D,20211021,000000,45.11,46.41,45.08,46,876929,0
+JAMF.US,D,20211022,000000,46.46,48.1,46.42,47.83,949043,0
+JAMF.US,D,20211025,000000,47.76,48.91,47.33,47.67,850230,0
+JAMF.US,D,20211026,000000,47.7,48.07,46.32,47.09,716589,0
+JAMF.US,D,20211027,000000,47.32,47.72,46.46,46.63,750464,0
+JAMF.US,D,20211028,000000,46.91,47.6,46.551,46.79,812525,0
+JAMF.US,D,20211029,000000,46.65,47.84,46.5192,47.65,1073588,0
+JAMF.US,D,20211101,000000,48.59,48.98,47.9,48.57,874371,0
+JAMF.US,D,20211102,000000,48.66,48.89,46.95,47.43,1473731,0
+JAMF.US,D,20211103,000000,47.3,48.11,46.53,47.52,699767,0
+JAMF.US,D,20211104,000000,47.7,48.48,47.2,47.89,466561,0
+JAMF.US,D,20211105,000000,48.2,48.265,47.29,47.97,460063,0
+JAMF.US,D,20211108,000000,48.49,49.27,47.87,48,899853,0
+JAMF.US,D,20211109,000000,48.32,48.98,47.19,48.66,765694,0
+JAMF.US,D,20211110,000000,48.37,48.45,41.85,43.65,1797442,0
+JAMF.US,D,20211111,000000,44.08,44.14,40.51,41.28,3666402,0
+JAMF.US,D,20211112,000000,39.8,39.91,31.37,32.14,5440193,0
+JAMF.US,D,20211115,000000,32.2,32.6541,30.54,30.94,2081248,0
+JAMF.US,D,20211116,000000,31.56,32.37,30.54,31.22,3250548,0
+JAMF.US,D,20211117,000000,31.7535,32.3,30.21,30.39,1940840,0
+JAMF.US,D,20211118,000000,30.4,31.65,30.02,30.34,2069372,0
+JAMF.US,D,20211119,000000,30.84,31.79,30.29,31.46,1233496,0
+JAMF.US,D,20211122,000000,31.83,33.67,31.12,31.76,2383993,0
+JAMF.US,D,20211123,000000,31.46,32.12,30.35,31.78,1559653,0
+JAMF.US,D,20211124,000000,31.47,32.61,30.835,32.51,928711,0
+JAMF.US,D,20211126,000000,32.16,32.63,31.68,32.3,370467,0
+JAMF.US,D,20211129,000000,32.75,32.78,31.56,32.68,781045,0
+JAMF.US,D,20211130,000000,32.53,32.92,31.3944,32.23,657591,0
+JAMF.US,D,20211201,000000,32.7,32.7,30.59,30.6,845389,0
+JAMF.US,D,20211202,000000,30.45,31.09,29.5,30.65,1263862,0
+JAMF.US,D,20211203,000000,30.88,31,29.24,30.05,862007,0
+JAMF.US,D,20211206,000000,29.78,30.52,28.855,30.13,641610,0
+JAMF.US,D,20211207,000000,30.71,32,30.26,31.77,962010,0
+JAMF.US,D,20211208,000000,31.99,31.99,31.28,31.4,1144790,0
+JAMF.US,D,20211209,000000,32.15,33.26,31.895,32.43,1144193,0
+JAMF.US,D,20211210,000000,32.43,33.08,31.48,31.82,1069896,0
+JAMF.US,D,20211213,000000,31.98,33.65,31.81,33.47,1180778,0
+JAMF.US,D,20211214,000000,32.88,33.77,32.37,33.29,1434638,0
+JAMF.US,D,20211215,000000,33.32,34.8,33.06,34.67,1526376,0
+JAMF.US,D,20211216,000000,34.5,34.91,32.46,33.1,1343384,0
+JAMF.US,D,20211217,000000,32.76,36.14,32.595,36.02,1577567,0
+JAMF.US,D,20211220,000000,35.49,36.83,34.81,36.09,1579913,0
+JAMF.US,D,20211221,000000,36.18,38.49,35.86,37.17,1690161,0
+JAMF.US,D,20211222,000000,37.05,39.47,37.05,39.41,1017882,0
+JAMF.US,D,20211223,000000,39.37,39.53,38.2,39.11,845655,0
+JAMF.US,D,20211227,000000,39.11,40.52,39.11,40.24,875646,0
+JAMF.US,D,20211228,000000,40.18,40.23,38.79,39.34,419301,0
+JAMF.US,D,20211229,000000,39.36,39.92,38.9,39.46,371382,0
+JAMF.US,D,20211230,000000,39.48,40.13,39.2101,39.51,735184,0
+JAMF.US,D,20211231,000000,39.27,39.54,37.59,38.01,494081,0
+JAMF.US,D,20220103,000000,38,39.62,37.74,39.37,865163,0
+JAMF.US,D,20220104,000000,38.89,38.99,35.54,37.09,1122383,0
+JAMF.US,D,20220105,000000,36.56,37.03,35.07,35.37,649872,0
+JAMF.US,D,20220106,000000,35.18,36.3,34.13,34.42,437777,0
+JAMF.US,D,20220107,000000,34.28,36.03,34.28,35,560789,0
+JAMF.US,D,20220110,000000,34.39,35.08,33.42,34.67,701599,0
+JAMF.US,D,20220111,000000,34.79,37.24,34.75,36.64,1573000,0
+JAMF.US,D,20220112,000000,36.62,37.19,34.3,35.72,866018,0
+JAMF.US,D,20220113,000000,35.88,35.88,34.12,34.31,666949,0
+JAMF.US,D,20220114,000000,34.15,35.24,33.33,34.41,547961,0
+JAMF.US,D,20220118,000000,33.63,34,33.04,33.33,639164,0
+JAMF.US,D,20220119,000000,33.47,34.26,32.88,33.11,391738,0
+JAMF.US,D,20220120,000000,33.31,34.55,32.83,32.88,547363,0
+JAMF.US,D,20220121,000000,32.5,34.07,32.09,32.67,670483,0
+JAMF.US,D,20220124,000000,31.89,33.73,30.67,33.63,450110,0
+JAMF.US,D,20220125,000000,32.72,33.15,31.21,31.64,506596,0
+JAMF.US,D,20220126,000000,32.73,34,31.29,31.64,493622,0
+JAMF.US,D,20220127,000000,31.99,32.63,30.46,30.65,594444,0
+JAMF.US,D,20220128,000000,30.84,31.87,30.101,31.83,824505,0
+JAMF.US,D,20220131,000000,32.09,33.13,31.93,33.06,1038957,0
+JAMF.US,D,20220201,000000,33.35,34.05,32.34,33.98,497217,0
+JAMF.US,D,20220202,000000,33.98,34.11,32.595,33.22,691868,0
+JAMF.US,D,20220203,000000,32.32,32.59,31.78,32.23,382517,0
+JAMF.US,D,20220204,000000,32.45,34.15,31.98,33.64,467178,0
+JAMF.US,D,20220207,000000,33.64,34.95,33.63,34.22,503507,0
+JAMF.US,D,20220208,000000,34.02,35.32,33.53,35.07,853545,0
+JAMF.US,D,20220209,000000,35.62,36.28,34.54,36.24,380034,0
+JAMF.US,D,20220210,000000,35.25,36.69,34.84,35.14,506923,0
+JAMF.US,D,20220211,000000,35.34,35.995,33.46,34.03,261135,0
+JAMF.US,D,20220214,000000,33.9,35.04,33.9,34.19,251676,0
+JAMF.US,D,20220215,000000,34.85,35.56,33.825,34.71,448947,0
+JAMF.US,D,20220216,000000,34.34,34.79,33.915,34.68,335220,0
+JAMF.US,D,20220217,000000,34.47,34.47,32.38,32.65,844899,0
+JAMF.US,D,20220218,000000,32.96,33.155,31.81,32.24,251481,0
+JAMF.US,D,20220222,000000,31.8,32.76,31.16,31.6,323970,0
+JAMF.US,D,20220223,000000,31.9,32.21,30.86,30.91,237667,0
+JAMF.US,D,20220224,000000,29.86,33.3,29.51,32.96,645598,0
+JAMF.US,D,20220225,000000,32.68,33.44,31.94,33.41,415130,0
+JAMF.US,D,20220228,000000,33.13,34.925,33.05,34.21,726411,0
+JAMF.US,D,20220301,000000,34.21,34.91,32.82,33.14,727655,0
+JAMF.US,D,20220302,000000,33.5,34.51,30.03,34.37,955538,0
+JAMF.US,D,20220303,000000,34.22,34.68,32.21,32.81,534564,0
+JAMF.US,D,20220304,000000,32.62,33.41,32.25,32.72,521746,0
+JAMF.US,D,20220307,000000,32.82,33.435,31.66,32.18,519148,0
+JAMF.US,D,20220308,000000,32.09,33.08,31.28,32.27,833689,0
+JAMF.US,D,20220309,000000,33.03,34.46,32.2896,34.26,466193,0
+JAMF.US,D,20220310,000000,33.84,35.28,33.64,34.2,310460,0
+JAMF.US,D,20220311,000000,34.67,34.98,32.94,33.02,556380,0
+JAMF.US,D,20220314,000000,33.02,33.88,31.135,31.34,417645,0
+JAMF.US,D,20220315,000000,31.57,31.94,30.41,31.34,524788,0
+JAMF.US,D,20220316,000000,31.88,33.59,31.78,33.49,556164,0
+JAMF.US,D,20220317,000000,33.24,35.08,33.24,34.76,296134,0
+JAMF.US,D,20220318,000000,34.61,35.95,34.53,35.76,413803,0
+JAMF.US,D,20220321,000000,35.56,35.68,34.23,35.17,479846,0
+JAMF.US,D,20220322,000000,35.15,36.17,34.6904,35.96,541859,0
+JAMF.US,D,20220323,000000,35.54,36.1,34.51,35.5,656519,0
+JAMF.US,D,20220324,000000,35.62,35.99,34.94,35.65,316565,0
+JAMF.US,D,20220325,000000,35.56,35.56,34.43,35.18,240964,0
+JAMF.US,D,20220328,000000,35.06,35.62,34.1569,34.72,766005,0
+JAMF.US,D,20220329,000000,35.05,36.16,34.72,35.97,420444,0
+JAMF.US,D,20220330,000000,35.85,36.18,35.23,35.52,983092,0
+JAMF.US,D,20220331,000000,35.52,35.52,33.88,34.81,621762,0
+JAMF.US,D,20220401,000000,34.96,35.73,34.01,34.42,459962,0
+JAMF.US,D,20220404,000000,34.95,35.96,34.94,35.59,687355,0
+JAMF.US,D,20220405,000000,35.57,35.605,33.89,34.42,326507,0
+JAMF.US,D,20220406,000000,33.89,34.16,32.67,34.05,486761,0
+JAMF.US,D,20220407,000000,33.78,34.59,33.11,34.33,522068,0
+JAMF.US,D,20220408,000000,34.17,34.5669,32.7927,33.77,366844,0
+JAMF.US,D,20220411,000000,33.25,33.87,32.7,33.07,294364,0
+JAMF.US,D,20220412,000000,33.72,34.58,32.87,33.04,248055,0
+JAMF.US,D,20220413,000000,32.97,34.18,32.82,34,191294,0
+JAMF.US,D,20220414,000000,34.15,34.47,33.5,33.85,244338,0
+JAMF.US,D,20220418,000000,33.65,33.84,32.32,32.51,183848,0
+JAMF.US,D,20220419,000000,32.47,33.95,32.26,33.68,345386,0
+JAMF.US,D,20220420,000000,33.9,34.48,32.64,33.23,291272,0
+JAMF.US,D,20220421,000000,33.68,34.2,31.14,31.17,312187,0
+JAMF.US,D,20220422,000000,31.01,31.43,30.05,30.3,311926,0
+JAMF.US,D,20220425,000000,30,32.09,29.78,32,422354,0
+JAMF.US,D,20220426,000000,31.99,31.99,30.52,31.15,661043,0
+JAMF.US,D,20220427,000000,31.4,32.01,30.73,31.51,830911,0
+JAMF.US,D,20220428,000000,32.18,32.47,30.65,31.85,468295,0
+JAMF.US,D,20220429,000000,31.68,32.41,30.69,30.8,318344,0
+JAMF.US,D,20220502,000000,30.5,31.78,30.2591,31.21,263241,0
+JAMF.US,D,20220503,000000,31.18,31.36,29.99,30.53,386782,0
+JAMF.US,D,20220504,000000,30.74,31.645,29.1,31.42,548092,0
+JAMF.US,D,20220505,000000,30.83,31.5,28.84,29,312426,0
+JAMF.US,D,20220506,000000,28.98,28.98,27.11,27.35,539018,0
+JAMF.US,D,20220509,000000,26.59,27.14,23.8,23.98,774538,0
+JAMF.US,D,20220510,000000,24.62,24.83,22.56,23.87,777086,0
+JAMF.US,D,20220511,000000,24.4,24.44,21.36,21.37,874812,0
+JAMF.US,D,20220512,000000,21.01,22.7,19.6838,22.4,816205,0
+JAMF.US,D,20220513,000000,23.3,23.98,22.68,23.96,730628,0
+JAMF.US,D,20220516,000000,23.9,24.345,22.37,22.37,344406,0
+JAMF.US,D,20220517,000000,23,23.82,21.66,23.3,390293,0
+JAMF.US,D,20220518,000000,22.73,23.565,22.3911,22.85,359639,0
+JAMF.US,D,20220519,000000,22.78,24.42,22.7,24,525222,0
+JAMF.US,D,20220520,000000,24.41,24.54,23.15,24.45,747958,0
+JAMF.US,D,20220523,000000,24.71,26.4,24.16,26.18,657600,0
+JAMF.US,D,20220524,000000,25.67,26.36,24.53,25.17,601374,0
+JAMF.US,D,20220525,000000,24.87,25.74,24.72,25.57,777525,0
+JAMF.US,D,20220526,000000,25.42,26.22,25.24,25.41,431665,0
+JAMF.US,D,20220527,000000,25.64,26.45,25.64,26.31,388012,0
+JAMF.US,D,20220531,000000,26.24,26.58,25.63,25.74,542958,0
+JAMF.US,D,20220601,000000,26.02,26.55,24.97,25.31,516069,0
+JAMF.US,D,20220602,000000,25.13,27.835,25.13,27.52,452928,0
+JAMF.US,D,20220603,000000,27.12,27.89,26.62,27.18,400071,0
+JAMF.US,D,20220606,000000,27.47,27.67,26.05,26.12,283293,0
+JAMF.US,D,20220607,000000,25.69,27.31,25.69,27.26,345445,0
+JAMF.US,D,20220608,000000,27.08,27.68,26.93,27.37,266274,0
+JAMF.US,D,20220609,000000,27.16,27.67,26.37,26.41,284339,0
+JAMF.US,D,20220610,000000,25.84,26.3,24.84,25.02,289248,0
+JAMF.US,D,20220613,000000,24.03,24.715,23.92,24.09,392756,0
+JAMF.US,D,20220614,000000,24.29,24.83,23.83,24.26,346697,0
+JAMF.US,D,20220615,000000,24.56,26.14,24.54,25.58,339703,0
+JAMF.US,D,20220616,000000,24.85,25.29,23.18,23.77,615542,0
+JAMF.US,D,20220617,000000,23.84,25.38,23.84,24.84,747259,0
+JAMF.US,D,20220621,000000,25.17,25.89,24.99,25.41,320630,0
+JAMF.US,D,20220622,000000,24.96,26.51,24.96,25.45,362601,0
+JAMF.US,D,20220623,000000,25.83,27.32,25.53,26.98,397920,0
+JAMF.US,D,20220624,000000,27.21,28,27.2,27.51,871448,0
+JAMF.US,D,20220627,000000,27.37,27.6212,25.87,26.54,651932,0
+JAMF.US,D,20220628,000000,26.69,27.22,25.4,25.77,783067,0
+JAMF.US,D,20220629,000000,26.03,26.03,25.025,25.64,416919,0
+JAMF.US,D,20220630,000000,25.18,25.62,24.33,24.77,519881,0
+JAMF.US,D,20220701,000000,25,26.34,24.77,26.24,480244,0
+JAMF.US,D,20220705,000000,25.68,26.94,25.25,26.87,732117,0
+JAMF.US,D,20220706,000000,26.98,27.99,26.68,27,751706,0
+JAMF.US,D,20220707,000000,26.86,28,26.5075,27.56,390805,0
+JAMF.US,D,20220708,000000,27.06,28.38,26.82,27.82,595749,0
+JAMF.US,D,20220711,000000,28,28,26.83,27.32,562095,0
+JAMF.US,D,20220712,000000,27.56,27.68,25.74,25.95,489487,0
+JAMF.US,D,20220713,000000,25.16,25.89,24.8653,25.35,538515,0
+JAMF.US,D,20220714,000000,25.06,25.3,24.29,24.51,698092,0
+JAMF.US,D,20220715,000000,24.81,25.11,24.1,24.18,1646405,0
+JAMF.US,D,20220718,000000,24.48,25.13,24.225,24.25,563760,0
+JAMF.US,D,20220719,000000,24.45,25.55,23.83,24.34,462796,0
+JAMF.US,D,20220720,000000,24.38,25.76,24.38,25.58,458323,0
+JAMF.US,D,20220721,000000,25.69,26.82,25.69,26.8,349043,0
+JAMF.US,D,20220722,000000,26.81,27.35,25.81,25.97,260387,0
+JAMF.US,D,20220725,000000,25.87,26.2,25.4,26.18,410620,0
+JAMF.US,D,20220726,000000,26.02,26.13,23.22,23.31,519543,0
+JAMF.US,D,20220727,000000,23.71,24.76,23.5,24.54,349859,0
+JAMF.US,D,20220728,000000,24.6,24.86,23.85,24.6,300984,0
+JAMF.US,D,20220729,000000,24.6,24.8,24.235,24.44,317320,0
+JAMF.US,D,20220801,000000,24.14,24.63,23.71,23.93,1032790,0
+JAMF.US,D,20220802,000000,23.67,24.57,23.67,24.36,436003,0
+JAMF.US,D,20220803,000000,24.5,26.6,24.5,26.11,597709,0
+JAMF.US,D,20220804,000000,26.29,27.1,26.1,26.99,446221,0
+JAMF.US,D,20220805,000000,25.16,26.98,24.28,25.86,421254,0
+JAMF.US,D,20220808,000000,26.05,26.99,26.05,26.7,458092,0
+JAMF.US,D,20220809,000000,26.28,26.64,25.68,25.95,392640,0
+JAMF.US,D,20220810,000000,26.77,26.98,26.03,26.78,350990,0
+JAMF.US,D,20220811,000000,27.19,27.345,26.12,26.39,276057,0
+JAMF.US,D,20220812,000000,26.35,27.1,26.17,27.07,232153,0
+JAMF.US,D,20220815,000000,26.94,27.27,26.75,27.08,472937,0
+JAMF.US,D,20220816,000000,26.99,27.28,26.55,27.17,384499,0
+JAMF.US,D,20220817,000000,26.7,26.765,26.1,26.21,191344,0
+JAMF.US,D,20220818,000000,25.73,26.55,25.73,26.5,252288,0
+JAMF.US,D,20220819,000000,26.07,26.24,25.28,25.28,460730,0
+JAMF.US,D,20220822,000000,24.83,25.09,24.52,24.96,260726,0
+JAMF.US,D,20220823,000000,25.06,25.62,24.89,25.23,293448,0
+JAMF.US,D,20220824,000000,25.38,26.035,25.24,25.49,219901,0
+JAMF.US,D,20220825,000000,25.76,26,25.43,25.55,301141,0
+JAMF.US,D,20220826,000000,25.53,25.56,24.58,24.68,294104,0
+JAMF.US,D,20220829,000000,24.33,24.96,24.33,24.46,314376,0
+JAMF.US,D,20220830,000000,24.68,25,24.18,24.38,342408,0
+JAMF.US,D,20220831,000000,24.63,24.86,23.9,23.95,358405,0
+JAMF.US,D,20220901,000000,23.53,23.75,21.57,22.34,488801,0
+JAMF.US,D,20220902,000000,22.65,22.88,22.07,22.31,293093,0
+JAMF.US,D,20220906,000000,22.29,22.65,21.48,21.93,649334,0
+JAMF.US,D,20220907,000000,21.88,22.38,21.31,22.32,460825,0
+JAMF.US,D,20220908,000000,22.11,22.5241,21.89,22.45,468463,0
+JAMF.US,D,20220909,000000,22.99,23.93,22.7761,23.55,738801,0
+JAMF.US,D,20220912,000000,23.72,24.46,23.44,24.45,524759,0
+JAMF.US,D,20220913,000000,23.31,23.98,22.92,23.03,420372,0
+JAMF.US,D,20220914,000000,23.04,23.43,22.5,23.41,370324,0
+JAMF.US,D,20220915,000000,23.13,23.71,22.73,23.21,499064,0
+JAMF.US,D,20220916,000000,22.71,23.09,22.31,22.84,1233166,0
+JAMF.US,D,20220919,000000,22.65,22.89,22.31,22.74,248124,0
+JAMF.US,D,20220920,000000,22.54,22.97,22.35,22.61,323017,0
+JAMF.US,D,20220921,000000,22.93,23.58,22.645,22.95,372063,0
+JAMF.US,D,20220922,000000,22.77,22.85,22.4104,22.67,432974,0
+JAMF.US,D,20220923,000000,22.38,22.755,21.79,22.18,490233,0
+JAMF.US,D,20220926,000000,22.55,22.905,22.115,22.52,324480,0
+JAMF.US,D,20220927,000000,22.84,23.21,22.28,22.88,370675,0
+JAMF.US,D,20220928,000000,22.89,23.275,21.76,23,1181892,0
+JAMF.US,D,20220929,000000,22.57,22.98,22.03,22.76,615685,0
+JAMF.US,D,20220930,000000,22.68,23.205,22.12,22.16,480233,0
+JAMF.US,D,20221003,000000,22.14,23.58,22.05,23.51,409977,0
+JAMF.US,D,20221004,000000,24.19,25.69,24.15,25.5,670545,0
+JAMF.US,D,20221005,000000,25.03,25.66,24.99,25.38,473415,0
+JAMF.US,D,20221006,000000,25.26,25.65,25.11,25.55,476312,0
+JAMF.US,D,20221007,000000,25.01,25.09,23.65,23.67,301879,0
+JAMF.US,D,20221010,000000,23.52,23.66,21.77,21.79,387857,0
+JAMF.US,D,20221011,000000,21.63,21.98,20.62,21.57,490464,0
+JAMF.US,D,20221012,000000,21.51,21.8,20.38,20.56,493023,0
+JAMF.US,D,20221013,000000,19.89,21.22,19.2756,20.31,717187,0
+JAMF.US,D,20221014,000000,20.57,20.78,19.195,19.39,438152,0
+JAMF.US,D,20221017,000000,20.02,21.59,20.02,21.34,488961,0
+JAMF.US,D,20221018,000000,22.95,24.03,22.78,23.33,652212,0
+JAMF.US,D,20221019,000000,22.94,23.28,22.3181,22.92,300060,0
+JAMF.US,D,20221020,000000,22.96,23.81,22.45,23.08,290737,0
+JAMF.US,D,20221021,000000,22.95,23.22,22.2277,23.09,306238,0
+JAMF.US,D,20221024,000000,23.02,23.55,22.575,23.28,341090,0
+JAMF.US,D,20221025,000000,23.43,23.98,23.43,23.67,182079,0
+JAMF.US,D,20221026,000000,22.95,23.9,22.75,22.78,157538,0
+JAMF.US,D,20221027,000000,22.87,23.62,22.87,23.58,233624,0
+JAMF.US,D,20221028,000000,23.56,23.88,23,23.82,370552,0
+JAMF.US,D,20221031,000000,23.58,23.98,23.36,23.67,238782,0
+JAMF.US,D,20221101,000000,24.02,24.02,23.17,23.47,162815,0
+JAMF.US,D,20221102,000000,23.48,23.55,22.16,22.18,217320,0
+JAMF.US,D,20221103,000000,22,22.41,21.73,21.85,211189,0
+JAMF.US,D,20221104,000000,21.96,21.97,20.11,20.53,345690,0
+JAMF.US,D,20221107,000000,20.53,20.6688,19.69,20.61,292054,0
+JAMF.US,D,20221108,000000,20.87,21.79,19.96,21.15,471175,0
+JAMF.US,D,20221109,000000,20.83,20.83,19.96,20,368507,0
+JAMF.US,D,20221110,000000,20,21.85,19.2,21.65,784064,0
+JAMF.US,D,20221111,000000,21.58,23.85,21.485,23.58,468676,0
+JAMF.US,D,20221114,000000,23.28,23.325,21.995,22.24,401627,0
+JAMF.US,D,20221115,000000,22.97,23.58,22.805,23.23,396250,0
+JAMF.US,D,20221116,000000,22.82,22.82,21.14,21.21,296746,0
+JAMF.US,D,20221117,000000,20.53,21.09,20.44,20.65,509069,0
+JAMF.US,D,20221118,000000,20.94,21.06,20.02,20.44,626538,0
+JAMF.US,D,20221121,000000,20.29,20.43,20.02,20.11,485567,0
+JAMF.US,D,20221122,000000,20.08,20.38,19.59,20.05,472143,0
+JAMF.US,D,20221123,000000,19.98,20.78,19.65,20.62,991497,0
+JAMF.US,D,20221125,000000,20.33,20.87,20.3,20.66,114121,0
+JAMF.US,D,20221128,000000,20.56,20.82,20.09,20.24,263663,0
+JAMF.US,D,20221129,000000,20.25,20.285,19.56,19.81,230273,0
+JAMF.US,D,20221130,000000,19.7,21.4,19.61,21.28,586921,0
+JAMF.US,D,20221201,000000,21.33,22.16,21.11,21.51,460629,0
+JAMF.US,D,20221202,000000,21.07,22.09,21.07,21.7,227209,0
+JAMF.US,D,20221205,000000,21.4,21.57,20.48,20.79,330771,0
+JAMF.US,D,20221206,000000,20.76,21.005,20.48,20.69,192704,0
+JAMF.US,D,20221207,000000,20.62,20.95,20.4157,20.9,231502,0
+JAMF.US,D,20221208,000000,21.12,22.01,20.82,21.91,289428,0
+JAMF.US,D,20221209,000000,21.66,22.08,21.53,21.67,257541,0
+JAMF.US,D,20221212,000000,21.79,23.24,21.79,23.14,236206,0
+JAMF.US,D,20221213,000000,24.04,24.99,23.06,23.47,400117,0
+JAMF.US,D,20221214,000000,23.5,23.87,22.73,23.19,294291,0
+JAMF.US,D,20221215,000000,22.68,23.04,22.4386,22.55,204299,0
+JAMF.US,D,20221216,000000,22.33,22.98,22.02,22.84,524738,0
+JAMF.US,D,20221219,000000,22.65,22.715,21.505,21.88,238419,0
+JAMF.US,D,20221220,000000,21.69,22.23,21.49,22.05,212395,0
+JAMF.US,D,20221221,000000,22.1,22.4,21.76,22.24,174684,0
+JAMF.US,D,20221222,000000,21.8,22.09,21.32,21.67,199448,0
+JAMF.US,D,20221223,000000,21.54,21.75,21.03,21.68,186662,0
+JAMF.US,D,20221227,000000,21.52,21.52,20.61,20.76,304545,0
+JAMF.US,D,20221228,000000,20.58,21.06,20.475,20.61,400837,0
+JAMF.US,D,20221229,000000,20.78,21.59,20.76,21.43,312919,0
+JAMF.US,D,20221230,000000,20.92,21.36,20.11,21.3,222510,0
+JAMF.US,D,20230103,000000,21.82,22.175,20.46,20.55,288882,0
+JAMF.US,D,20230104,000000,20.82,20.82,19.335,19.36,385686,0
+JAMF.US,D,20230105,000000,19,19,17.87,17.93,512285,0
+JAMF.US,D,20230106,000000,18.05,18.29,17.16,18,621394,0
+JAMF.US,D,20230109,000000,18.27,19.29,17.62,19.04,381993,0
+JAMF.US,D,20230110,000000,18.82,19.18,17.75,18.37,617626,0
+JAMF.US,D,20230111,000000,18.38,18.84,17.93,18.66,1027953,0
+JAMF.US,D,20230112,000000,18.72,19.85,18.2,19.83,1629294,0
+JAMF.US,D,20230113,000000,19.62,20.4,19.48,19.71,393465,0
+JAMF.US,D,20230117,000000,19.52,20.07,19.17,20.05,617510,0
+JAMF.US,D,20230118,000000,20.41,20.695,19.67,19.75,273169,0
+JAMF.US,D,20230119,000000,19.65,19.84,19.11,19.38,371207,0
+JAMF.US,D,20230120,000000,19.4,20.05,19.38,19.48,318393,0
+JAMF.US,D,20230123,000000,19.55,19.72,19.395,19.47,254957,0
+JAMF.US,D,20230124,000000,19.42,19.6,18.93,18.98,508077,0
+JAMF.US,D,20230125,000000,18.53,19.14,17.96,19.07,445377,0
+JAMF.US,D,20230126,000000,19.49,19.9,18.97,19.5,211449,0
+JAMF.US,D,20230127,000000,19.31,19.58,19.3065,19.38,527394,0
+JAMF.US,D,20230130,000000,19.18,19.95,19.07,19.73,444008,0
+JAMF.US,D,20230131,000000,19.83,20.19,19.58,19.87,432048,0
+JAMF.US,D,20230201,000000,19.98,22.1,19.88,21.66,440193,0
+JAMF.US,D,20230202,000000,22,22.68,21.61,22.22,532350,0
+JAMF.US,D,20230203,000000,21.41,22.46,20.91,22.01,165126,0
+JAMF.US,D,20230206,000000,21.62,22.07,21.22,21.32,154163,0
+JAMF.US,D,20230207,000000,21.38,21.88,20.77,21.76,221006,0
+JAMF.US,D,20230208,000000,21.85,22.37,21.36,21.49,325840,0
+JAMF.US,D,20230209,000000,21.79,21.93,21.08,21.14,231524,0
+JAMF.US,D,20230210,000000,20.88,21.13,20.17,20.4,275201,0
+JAMF.US,D,20230213,000000,20.44,20.78,19.92,20.3,472941,0
+JAMF.US,D,20230214,000000,20.14,21.06,19.93,20.65,490766,0
+JAMF.US,D,20230215,000000,20.42,21.24,20.2,21.05,330952,0
+JAMF.US,D,20230216,000000,20.71,21.33,20.47,20.69,549575,0
+JAMF.US,D,20230217,000000,20.57,20.86,20.17,20.71,278588,0
+JAMF.US,D,20230221,000000,20.27,20.47,19.61,20.02,390696,0
+JAMF.US,D,20230222,000000,20.19,20.915,20.06,20.77,328887,0
+JAMF.US,D,20230223,000000,21.07,21.44,20.35,21.05,378231,0
+JAMF.US,D,20230224,000000,20.54,21.25,20.32,21.23,350860,0
+JAMF.US,D,20230227,000000,21.44,21.83,21.24,21.44,829487,0
+JAMF.US,D,20230228,000000,21.32,21.85,20.785,21.22,559396,0
+JAMF.US,D,20230301,000000,21.73,21.82,20.24,20.6,651996,0
+JAMF.US,D,20230302,000000,20.38,21.535,20.35,21.47,492761,0
+JAMF.US,D,20230303,000000,21.69,21.8066,21.19,21.34,451244,0
+JAMF.US,D,20230306,000000,21.4,21.6,21.01,21.5,306499,0
+JAMF.US,D,20230307,000000,21.62,21.86,20.24,20.42,426391,0
+JAMF.US,D,20230308,000000,20.43,20.67,20.21,20.43,215178,0
+JAMF.US,D,20230309,000000,20.39,20.595,19.675,19.71,218678,0
+JAMF.US,D,20230310,000000,19.56,19.73,19.1,19.19,1046724,0
+JAMF.US,D,20230313,000000,19.38,19.76,18.74,19.27,234535,0
+JAMF.US,D,20230314,000000,19.62,20.095,19.46,19.78,372893,0
+JAMF.US,D,20230315,000000,19.75,20.03,19.365,19.97,203905,0
+JAMF.US,D,20230316,000000,19.91,20.185,19.69,19.97,240192,0
+JAMF.US,D,20230317,000000,19.91,20.13,19.67,19.79,426617,0
+JAMF.US,D,20230320,000000,19.66,19.7,18.17,18.86,363842,0
+JAMF.US,D,20230321,000000,19,19.825,18.92,19.78,267573,0
+JAMF.US,D,20230322,000000,19.78,20.1,18.89,18.93,407098,0
+JAMF.US,D,20230323,000000,19.12,19.67,19.03,19.48,230256,0
+JAMF.US,D,20230324,000000,19.48,19.91,19.05,19.07,244320,0
+JAMF.US,D,20230327,000000,19.18,19.43,19.13,19.3,230489,0
+JAMF.US,D,20230328,000000,19.17,19.4,18.495,18.57,283212,0
+JAMF.US,D,20230329,000000,18.74,19.01,18.685,18.83,270880,0
+JAMF.US,D,20230330,000000,19,19.16,18.66,18.8,241766,0
+JAMF.US,D,20230331,000000,18.9,19.62,18.81,19.42,357085,0
+JAMF.US,D,20230403,000000,19.29,19.29,18.9,19.12,297824,0
+JAMF.US,D,20230404,000000,19.1,19.285,18.9,19.21,220142,0
+JAMF.US,D,20230405,000000,19.13,19.26,18.595,18.99,240786,0
+JAMF.US,D,20230406,000000,18.9,19.54,18.5475,19.52,210327,0
+JAMF.US,D,20230410,000000,19.31,19.43,18.64,19.22,270613,0
+JAMF.US,D,20230411,000000,19.08,19.46,19.08,19.25,224246,0
+JAMF.US,D,20230412,000000,19.57,19.79,19.09,19.1,169932,0
+JAMF.US,D,20230413,000000,19.27,19.8,19.27,19.43,213118,0
+JAMF.US,D,20230414,000000,19.32,19.69,19.14,19.58,142687,0
+JAMF.US,D,20230417,000000,19.58,19.95,19.545,19.82,347477,0
+JAMF.US,D,20230418,000000,20.04,20.17,19.67,19.87,197668,0
+JAMF.US,D,20230419,000000,19.59,19.7199,18.39,19.03,810015,0
+JAMF.US,D,20230420,000000,18.92,19.385,18.81,19.15,332420,0
+JAMF.US,D,20230421,000000,19.17,19.44,19.06,19.36,589927,0
+JAMF.US,D,20230424,000000,19.27,19.4,18.76,18.82,409640,0
+JAMF.US,D,20230425,000000,18.66,18.765,17.97,18.04,508147,0
+JAMF.US,D,20230426,000000,18.4,18.54,17.99,18.06,329792,0
+JAMF.US,D,20230427,000000,18.22,18.54,18,18.34,412539,0
+JAMF.US,D,20230428,000000,18.31,18.94,18.1,18.92,429040,0
+JAMF.US,D,20230501,000000,18.95,19.11,18.48,18.54,412044,0
+JAMF.US,D,20230502,000000,18.48,18.6,17.83,17.87,648726,0
+JAMF.US,D,20230503,000000,17.92,18.05,17.59,17.81,548594,0
+JAMF.US,D,20230504,000000,17.99,18.2385,17.5,17.92,504127,0
+JAMF.US,D,20230505,000000,17.27,18.7,17.27,17.78,648331,0
+JAMF.US,D,20230508,000000,17.85,18.005,17.75,17.87,314747,0
+JAMF.US,D,20230509,000000,17.85,18.31,17.7,18.2,265668,0
+JAMF.US,D,20230510,000000,18.41,18.8,18.31,18.32,340474,0
+JAMF.US,D,20230511,000000,18.26,18.26,17.7,17.73,224141,0
+JAMF.US,D,20230512,000000,17.75,17.83,17.11,17.13,489658,0
+JAMF.US,D,20230515,000000,17.11,17.3,16.94,17,310848,0
+JAMF.US,D,20230516,000000,16.81,16.89,16.53,16.55,313484,0
+JAMF.US,D,20230517,000000,16.57,17.25,16.57,17.24,302456,0
+JAMF.US,D,20230518,000000,17.22,17.57,17.22,17.55,358879,0
+JAMF.US,D,20230519,000000,17.61,17.835,17.53,17.53,257633,0
+JAMF.US,D,20230522,000000,17.53,18.14,17.49,18.06,362393,0
+JAMF.US,D,20230523,000000,17.93,18.29,17.8705,17.89,317802,0
+JAMF.US,D,20230524,000000,17.71,17.775,17.42,17.56,276378,0
+JAMF.US,D,20230525,000000,17.79,17.835,16.99,17.04,296547,0
+JAMF.US,D,20230526,000000,17.04,17.56,17.04,17.18,435011,0
+JAMF.US,D,20230530,000000,17.39,17.83,17.39,17.62,368860,0
+JAMF.US,D,20230531,000000,17.52,18.5,17.52,18.38,1661933,0
+JAMF.US,D,20230601,000000,18.17,18.22,17.08,18.04,875297,0
+JAMF.US,D,20230602,000000,18.22,18.69,17.99,18.38,627722,0
+JAMF.US,D,20230605,000000,18.24,18.3699,17.65,18.19,448257,0
+JAMF.US,D,20230606,000000,18.19,19.57,18.14,19.28,681189,0
+JAMF.US,D,20230607,000000,19.27,19.53,18.85,18.92,305329,0
+JAMF.US,D,20230608,000000,18.81,18.91,18.045,18.22,383539,0
+JAMF.US,D,20230609,000000,18.28,18.77,18.0501,18.68,326205,0
+JAMF.US,D,20230612,000000,18.76,18.93,18.57,18.66,359594,0
+JAMF.US,D,20230613,000000,18.78,19.41,18.39,19.4,670923,0
+JAMF.US,D,20230614,000000,19.34,19.75,19.17,19.37,335989,0
+JAMF.US,D,20230615,000000,19.2,19.905,19.2,19.77,322273,0
+JAMF.US,D,20230616,000000,19.75,19.826,19.2,19.43,397548,0
+JAMF.US,D,20230620,000000,19.16,19.495,19.095,19.33,292870,0
+JAMF.US,D,20230621,000000,19.12,19.14,18.52,18.86,416840,0
+JAMF.US,D,20230622,000000,18.76,18.99,18.46,18.84,432819,0
+JAMF.US,D,20230623,000000,18.56,18.71,18.03,18.41,8193396,0
+JAMF.US,D,20230626,000000,18.325,19.11,18.21,18.32,637997,0
+JAMF.US,D,20230627,000000,18.48,18.69,18.01,18.55,546117,0
+JAMF.US,D,20230628,000000,18.55,19.04,18.44,18.84,373176,0
+JAMF.US,D,20230629,000000,18.77,19.53,18.77,19.28,484726,0
+JAMF.US,D,20230630,000000,19.46,19.64,19.25,19.52,384520,0
+JAMF.US,D,20230703,000000,19.5,19.8,19.3,19.54,125636,0
+JAMF.US,D,20230705,000000,19.45,19.49,19.1,19.18,274417,0
+JAMF.US,D,20230706,000000,18.84,19.08,18.725,18.97,253899,0
+JAMF.US,D,20230707,000000,18.96,19.479,18.96,19.05,336977,0
+JAMF.US,D,20230710,000000,18.9,19.68,18.69,19.66,257107,0
+JAMF.US,D,20230711,000000,19.76,20.08,19.67,19.84,447585,0
+JAMF.US,D,20230712,000000,20.25,20.28,19.69,20.03,289233,0
+JAMF.US,D,20230713,000000,20.17,21.04,19.9669,20.88,458079,0
+JAMF.US,D,20230714,000000,20.96,21.09,20.58,20.99,405844,0
+JAMF.US,D,20230717,000000,20.99,21.81,20.89,21.72,371015,0
+JAMF.US,D,20230718,000000,21.72,22.22,21.72,22.18,382601,0
+JAMF.US,D,20230719,000000,22.58,22.89,22.13,22.27,438089,0
+JAMF.US,D,20230720,000000,22.19,22.19,21.31,21.46,413692,0
+JAMF.US,D,20230721,000000,21.74,21.8804,21.41,21.62,468441,0
+JAMF.US,D,20230724,000000,21.62,21.73,21.18,21.25,364736,0
+JAMF.US,D,20230725,000000,21.25,21.9,21.25,21.46,589962,0
+JAMF.US,D,20230726,000000,21.33,21.64,21.15,21.56,270810,0
+JAMF.US,D,20230727,000000,21.98,21.98,20.98,21.25,451005,0
+JAMF.US,D,20230728,000000,21.5,21.82,20.92,20.94,210994,0
+JAMF.US,D,20230731,000000,20.95,21.75,20.95,21.72,324342,0
+JAMF.US,D,20230801,000000,21.62,21.68,21.22,21.31,376099,0
+JAMF.US,D,20230802,000000,20.99,20.99,20.25,20.46,467317,0
+JAMF.US,D,20230803,000000,20.35,20.63,20.18,20.48,365194,0
+JAMF.US,D,20230804,000000,20.7,20.79,20.23,20.29,304804,0
+JAMF.US,D,20230807,000000,20.3,20.34,19.82,20.12,436321,0
+JAMF.US,D,20230808,000000,19.7,19.89,19.1,19.85,823635,0
+JAMF.US,D,20230809,000000,18.09,18.5,16.6,16.735,1168872,0
+JAMF.US,D,20230810,000000,16.89,17.76,16.86,17.08,488089,0
+JAMF.US,D,20230811,000000,16.93,18.135,16.93,18.07,608195,0
+JAMF.US,D,20230814,000000,17.84,18.05,17.61,17.71,474546,0
+JAMF.US,D,20230815,000000,17.61,17.645,17.19,17.51,479651,0
+JAMF.US,D,20230816,000000,17.51,17.65,17.29,17.39,483877,0
+JAMF.US,D,20230817,000000,17.36,17.5,16.95,16.96,512447,0
+JAMF.US,D,20230818,000000,16.62,17.17,16.55,16.86,534410,0
+JAMF.US,D,20230821,000000,16.92,17.05,16.39,16.43,384198,0
+JAMF.US,D,20230822,000000,16.47,16.63,16.04,16.11,384975,0
+JAMF.US,D,20230823,000000,16.19,16.56,16.12,16.55,253252,0
+JAMF.US,D,20230824,000000,16.55,16.7,16.355,16.47,213415,0
+JAMF.US,D,20230825,000000,16.44,16.725,16.39,16.58,208027,0
+JAMF.US,D,20230828,000000,16.73,16.895,16.51,16.59,200856,0
+JAMF.US,D,20230829,000000,16.5,16.9,16.5,16.86,267364,0
+JAMF.US,D,20230830,000000,16.76,16.98,16.72,16.8,239110,0
+JAMF.US,D,20230831,000000,16.85,17.05,16.785,16.86,342370,0
+JAMF.US,D,20230901,000000,16.99,17.385,16.96,17.36,283619,0
+JAMF.US,D,20230905,000000,17.18,17.375,17.11,17.32,266902,0
+JAMF.US,D,20230906,000000,17.35,17.44,16.95,17.11,269826,0
+JAMF.US,D,20230907,000000,16.93,17.1,16.53,16.82,304618,0
+JAMF.US,D,20230908,000000,16.84,17.02,16.6717,16.77,298314,0
+JAMF.US,D,20230911,000000,16.89,17,16.69,16.95,335048,0
+JAMF.US,D,20230912,000000,16.83,16.95,16.3,16.32,300798,0
+JAMF.US,D,20230913,000000,16.25,16.58,16.01,16.53,492674,0
+JAMF.US,D,20230914,000000,16.68,17.19,16.54,17.14,438266,0
+JAMF.US,D,20230915,000000,17.13,17.38,16.805,17.21,869499,0
+JAMF.US,D,20230918,000000,17.07,17.375,16.67,17.31,296534,0
+JAMF.US,D,20230919,000000,17.32,17.44,17.18,17.32,273648,0
+JAMF.US,D,20230920,000000,17.4,17.51,17.06,17.09,259935,0
+JAMF.US,D,20230921,000000,16.83,17.1863,16.72,17.08,247273,0
+JAMF.US,D,20230922,000000,17.16,17.86,17.15,17.74,364367,0
+JAMF.US,D,20230925,000000,17.56,17.73,17.46,17.54,291594,0
+JAMF.US,D,20230926,000000,17.51,17.8399,17.08,17.17,256155,0
+JAMF.US,D,20230927,000000,17.28,17.505,17,17.34,342800,0
+JAMF.US,D,20230928,000000,17.28,17.66,17.02,17.39,279095,0
+JAMF.US,D,20230929,000000,17.65,17.93,17.445,17.66,300717,0
+JAMF.US,D,20231002,000000,17.55,17.84,17.471,17.55,224223,0
+JAMF.US,D,20231003,000000,17.42,17.48,17.005,17.07,266270,0
+JAMF.US,D,20231004,000000,17.13,17.435,16.94,17.28,289171,0
+JAMF.US,D,20231005,000000,17.23,17.37,16.95,17.19,336469,0
+JAMF.US,D,20231006,000000,16.97,17.84,16.96,17.77,315761,0
+JAMF.US,D,20231009,000000,17.51,17.75,17.06,17.61,270400,0
+JAMF.US,D,20231010,000000,17.67,17.96,17.31,17.34,333594,0
+JAMF.US,D,20231011,000000,17.48,17.54,17.07,17.25,366266,0
+JAMF.US,D,20231012,000000,17.31,17.4,16.86,16.87,266747,0
+JAMF.US,D,20231013,000000,16.89,16.89,15.43,15.47,574514,0
+JAMF.US,D,20231016,000000,15.55,15.945,15.55,15.68,363145,0
+JAMF.US,D,20231017,000000,15.72,16.43,15.59,16.34,534320,0
+JAMF.US,D,20231018,000000,16.09,16.17,15.45,15.49,338695,0
+JAMF.US,D,20231019,000000,15.42,16.19,15.38,15.89,422468,0
+JAMF.US,D,20231020,000000,15.98,15.98,15.25,15.31,820886,0
+JAMF.US,D,20231023,000000,15.2,15.42,14.83,15.23,378751,0
+JAMF.US,D,20231024,000000,15.28,15.79,15.27,15.7,288853,0
+JAMF.US,D,20231025,000000,15.52,15.72,14.9896,15.16,394621,0
+JAMF.US,D,20231026,000000,15.21,15.53,14.83,15.16,399677,0
+JAMF.US,D,20231027,000000,15.22,15.36,15.07,15.26,412008,0
+JAMF.US,D,20231030,000000,15.55,15.64,15.17,15.48,204291,0
+JAMF.US,D,20231031,000000,15.51,16.135,15.51,16.06,395082,0
+JAMF.US,D,20231101,000000,16,16.05,15.07,15.36,326702,0
+JAMF.US,D,20231102,000000,15.71,16.22,15.51,16.13,519669,0
+JAMF.US,D,20231103,000000,16.41,16.74,16.17,16.7,299945,0
+JAMF.US,D,20231106,000000,16.68,16.78,16.5475,16.75,369595,0
+JAMF.US,D,20231107,000000,16.84,17.25,16.53,16.63,273464,0
+JAMF.US,D,20231108,000000,16.71,16.71,16.07,16.21,352442,0
+JAMF.US,D,20231109,000000,16.48,16.93,15.81,16.04,461300,0
+JAMF.US,D,20231110,000000,16.05,16.41,15.8409,16.26,508078,0
+JAMF.US,D,20231113,000000,15.98,16.41,15.98,16.24,563338,0
+JAMF.US,D,20231114,000000,16.97,17.39,16.92,17.27,490886,0
+JAMF.US,D,20231115,000000,17.27,17.52,16.87,16.89,397219,0
+JAMF.US,D,20231116,000000,16.76,17.08,16.41,17.06,315586,0
+JAMF.US,D,20231117,000000,17.17,17.51,17,17.42,467992,0
+JAMF.US,D,20231120,000000,17.3,17.63,17.16,17.19,673348,0
+JAMF.US,D,20231121,000000,17.02,17.16,16.47,16.57,460671,0
+JAMF.US,D,20231122,000000,16.63,16.91,16.35,16.5,388304,0
+JAMF.US,D,20231124,000000,16.4,16.93,16.4,16.91,117904,0
+JAMF.US,D,20231127,000000,16.75,16.875,16.59,16.6,391334,0
+JAMF.US,D,20231128,000000,16.6,16.8,16.44,16.59,457338,0
+JAMF.US,D,20231129,000000,16.82,17.17,16.59,16.69,426458,0
+JAMF.US,D,20231130,000000,16.79,16.79,16.43,16.47,378231,0
+JAMF.US,D,20231201,000000,16.47,17.41,16.35,17.38,341189,0
+JAMF.US,D,20231204,000000,17.23,17.63,17.23,17.48,533388,0
+JAMF.US,D,20231205,000000,17.42,17.45,17.035,17.21,327121,0
+JAMF.US,D,20231206,000000,17.35,17.52,17.07,17.08,243563,0
+JAMF.US,D,20231207,000000,17.04,17.04,16.62,16.7,277157,0
+JAMF.US,D,20231208,000000,16.62,17.13,16.53,17.07,254550,0
+JAMF.US,D,20231211,000000,16.96,17.3059,16.96,17.21,296473,0
+JAMF.US,D,20231212,000000,17.16,17.17,16.76,16.89,276801,0
+JAMF.US,D,20231213,000000,16.96,18.46,16.62,18.27,747340,0
+JAMF.US,D,20231214,000000,18.58,19.36,18.04,18.5,852814,0
+JAMF.US,D,20231215,000000,18.85,19,18.3867,18.88,854484,0
+JAMF.US,D,20231218,000000,18.92,18.94,18.215,18.37,595114,0
+JAMF.US,D,20231219,000000,18.58,18.88,18.315,18.6,542363,0
+JAMF.US,D,20231220,000000,18.56,18.88,17.86,17.86,399054,0
+JAMF.US,D,20231221,000000,18.05,18.12,17.6,18.12,566147,0
+JAMF.US,D,20231222,000000,18.22,18.33,17.85,18.12,397802,0
+JAMF.US,D,20231226,000000,18.18,18.54,18.07,18.37,285464,0
+JAMF.US,D,20231227,000000,18.45,18.57,18.11,18.29,223786,0
+JAMF.US,D,20231228,000000,18.19,18.32,18.12,18.3,220481,0
+JAMF.US,D,20231229,000000,18.24,18.39,18.06,18.06,300515,0
+JAMF.US,D,20240102,000000,17.84,17.84,17.23,17.34,307827,0
+JAMF.US,D,20240103,000000,17.11,17.251,16.71,16.74,305543,0
+JAMF.US,D,20240104,000000,16.74,17.68,16.54,17.58,568370,0
+JAMF.US,D,20240105,000000,17.39,18.27,17.39,17.42,738891,0
+JAMF.US,D,20240108,000000,17.5,18.34,17.48,18.3,416046,0
+JAMF.US,D,20240109,000000,18.03,18.25,17.99,18.15,190039,0
+JAMF.US,D,20240110,000000,18.18,19.09,18.07,19.05,368934,0
+JAMF.US,D,20240111,000000,19.02,19.71,18.72,19.63,555652,0
+JAMF.US,D,20240112,000000,18.76,19.35,18.58,19.03,363356,0
+JAMF.US,D,20240116,000000,18.81,19.22,18.81,19.16,273605,0
+JAMF.US,D,20240117,000000,18.72,18.79,18.28,18.58,276121,0
+JAMF.US,D,20240118,000000,18.8,18.97,18.455,18.73,214449,0
+JAMF.US,D,20240119,000000,18.83,19.2,18.47,19.17,314338,0
+JAMF.US,D,20240122,000000,19.48,20.04,19.48,19.91,395662,0
+JAMF.US,D,20240123,000000,20.04,20.23,19.8,19.88,349146,0
+JAMF.US,D,20240124,000000,20.13,20.17,19.7,19.74,225743,0
+JAMF.US,D,20240125,000000,19.91,19.91,19.32,19.4,510116,0
+JAMF.US,D,20240126,000000,19.57,19.82,19.345,19.59,255608,0
+JAMF.US,D,20240129,000000,19.6,20.33,19.6,20.32,245440,0
+JAMF.US,D,20240130,000000,20.22,20.26,19.5,19.6,266415,0
+JAMF.US,D,20240131,000000,19.4,19.425,18.47,18.54,470507,0
+JAMF.US,D,20240201,000000,18.65,18.78,18.46,18.73,423957,0
+JAMF.US,D,20240202,000000,18.43,19.07,18.1601,19,271092,0
+JAMF.US,D,20240205,000000,18.8,18.865,18.46,18.63,256842,0
+JAMF.US,D,20240206,000000,18.69,19.19,18.69,18.96,218192,0
+JAMF.US,D,20240207,000000,19.16,19.17,18.7,19.07,224325,0
+JAMF.US,D,20240208,000000,19.18,19.59,19.1,19.46,275898,0
+JAMF.US,D,20240209,000000,19.71,20.23,19.5612,20.21,560066,0
+JAMF.US,D,20240212,000000,20.23,20.495,20.23,20.39,324138,0
+JAMF.US,D,20240213,000000,19.46,20.005,19.25,19.48,672383,0
+JAMF.US,D,20240214,000000,19.78,20.43,19.65,20.34,382522,0
+JAMF.US,D,20240215,000000,20.62,20.95,20.185,20.88,443365,0
+JAMF.US,D,20240216,000000,20.77,21.07,20.24,20.79,649669,0
+JAMF.US,D,20240220,000000,20.44,20.72,20,20.7,445863,0
+JAMF.US,D,20240221,000000,20.52,20.63,19.69,19.96,764101,0
+JAMF.US,D,20240222,000000,20.15,20.23,19.7,19.78,370339,0
+JAMF.US,D,20240223,000000,19.79,19.84,19.44,19.63,259535,0
+JAMF.US,D,20240226,000000,19.52,20,19.365,19.9,548199,0
+JAMF.US,D,20240227,000000,20.05,20.38,19.87,19.97,435224,0
+JAMF.US,D,20240228,000000,17.65,18.88,17.5,18.01,1153247,0
+JAMF.US,D,20240229,000000,18.41,18.71,17.71,17.99,833007,0
+JAMF.US,D,20240301,000000,18.02,18.2418,17.55,17.6,433506,0
+JAMF.US,D,20240304,000000,17.62,17.97,17.45,17.84,391098,0
+JAMF.US,D,20240305,000000,17.66,17.7,17,17.2,614520,0
+JAMF.US,D,20240306,000000,17.53,17.53,16.81,17.24,428392,0
+JAMF.US,D,20240307,000000,17.52,17.65,17.19,17.25,242421,0
+JAMF.US,D,20240308,000000,17.45,17.99,17.4401,17.78,345824,0
+JAMF.US,D,20240311,000000,17.7,17.93,17.64,17.84,275941,0
+JAMF.US,D,20240312,000000,17.84,18.07,17.555,17.99,357887,0
+JAMF.US,D,20240313,000000,18.02,18.36,17.81,17.9,339025,0
+JAMF.US,D,20240314,000000,18.07,18.42,17.91,18.32,418383,0
+JAMF.US,D,20240315,000000,18.18,18.23,17.66,17.75,701559,0
+JAMF.US,D,20240318,000000,17.77,18.08,17.53,17.89,373910,0
+JAMF.US,D,20240319,000000,17.75,18.04,17.65,17.85,408088,0
+JAMF.US,D,20240320,000000,17.76,18.14,17.7,17.99,448883,0
+JAMF.US,D,20240321,000000,18.06,18.37,17.9,18.25,445557,0
+JAMF.US,D,20240322,000000,18.07,18.21,17.64,17.77,382434,0
+JAMF.US,D,20240325,000000,17.68,17.87,17.6,17.68,248389,0
+JAMF.US,D,20240326,000000,17.76,17.92,17.57,17.69,716384,0
+JAMF.US,D,20240327,000000,17.79,18.32,17.69,18.31,356196,0
+JAMF.US,D,20240328,000000,18.25,18.56,18.19,18.35,354282,0
+JAMF.US,D,20240401,000000,18.32,18.32,18.04,18.2,250425,0
+JAMF.US,D,20240402,000000,17.93,17.93,17.54,17.6,269933,0
+JAMF.US,D,20240403,000000,17.5,17.97,17.5,17.84,340795,0
+JAMF.US,D,20240404,000000,18.07,18.17,17.68,17.74,242404,0
+JAMF.US,D,20240405,000000,17.71,17.83,17.44,17.79,282353,0
+JAMF.US,D,20240408,000000,17.9,18.29,17.84,18.24,316099,0
+JAMF.US,D,20240409,000000,18.25,18.905,18.24,18.74,441528,0
+JAMF.US,D,20240410,000000,18.16,18.6,18.1289,18.4,424451,0
+JAMF.US,D,20240411,000000,18.48,18.67,18.31,18.51,330798,0
+JAMF.US,D,20240412,000000,18.33,18.4,17.95,18.06,625466,0
+JAMF.US,D,20240415,000000,18.1,18.19,17.68,17.85,657055,0
+JAMF.US,D,20240416,000000,17.73,18.25,17.6,18.14,323247,0
+JAMF.US,D,20240417,000000,18.35,18.58,18.285,18.5,379620,0
+JAMF.US,D,20240418,000000,18.5,18.85,18.14,18.51,512297,0
+JAMF.US,D,20240419,000000,18.43,18.65,18.305,18.6,435663,0
+JAMF.US,D,20240422,000000,18.7,19.26,18.66,19.15,407680,0
+JAMF.US,D,20240423,000000,19.14,19.66,19.06,19.27,326781,0
+JAMF.US,D,20240424,000000,19.27,19.73,19.2,19.65,396759,0
+JAMF.US,D,20240425,000000,19.2,19.51,19.01,19.15,446723,0
+JAMF.US,D,20240426,000000,19.31,19.71,19.27,19.55,316418,0
+JAMF.US,D,20240429,000000,19.64,19.665,19.35,19.51,315187,0
+JAMF.US,D,20240430,000000,19.3,19.54,19.12,19.47,470358,0
+JAMF.US,D,20240501,000000,19.49,19.99,19.22,19.6,417334,0
+JAMF.US,D,20240502,000000,19.81,19.9589,19.66,19.91,453671,0
+JAMF.US,D,20240503,000000,20.07,20.25,19.755,20.22,592691,0
+JAMF.US,D,20240506,000000,20.31,20.985,20.22,20.87,362620,0
+JAMF.US,D,20240507,000000,20.85,21.01,20.74,21,492772,0
+JAMF.US,D,20240508,000000,20.56,20.6703,19.7,19.71,849525,0
+JAMF.US,D,20240509,000000,20.48,21.41,19.71,19.95,738450,0
+JAMF.US,D,20240510,000000,20.06,20.06,19.41,19.51,477925,0
+JAMF.US,D,20240513,000000,19.76,20.485,19.7,20.41,653809,0
+JAMF.US,D,20240514,000000,18.3,18.41,17.1,17.73,6139279,0
+JAMF.US,D,20240515,000000,17.85,17.98,17.31,17.45,2100720,0
+JAMF.US,D,20240516,000000,17.45,18.14,17.305,17.85,1519512,0
+JAMF.US,D,20240517,000000,17.84,18.29,17.62,18,1145827,0
+JAMF.US,D,20240520,000000,18,18.21,17.85,18.06,695674,0
+JAMF.US,D,20240521,000000,17.87,17.87,17.3,17.35,1005296,0
+JAMF.US,D,20240522,000000,17.28,17.67,17.23,17.4,864731,0
+JAMF.US,D,20240523,000000,17.51,17.51,16.36,16.4,1215469,0
+JAMF.US,D,20240524,000000,16.44,16.63,15.85,16.28,1356493,0
+JAMF.US,D,20240528,000000,16.36,16.43,16.1,16.43,783403,0
+JAMF.US,D,20240529,000000,16.24,16.45,15.91,15.93,653403,0
+JAMF.US,D,20240530,000000,15.87,15.92,15.48,15.81,692009,0
+JAMF.US,D,20240531,000000,15.91,16.045,15.74,15.92,508055,0
+JAMF.US,D,20240603,000000,16.03,16.1,15.22,15.38,733599,0
+JAMF.US,D,20240604,000000,15.32,15.66,15.3,15.37,497886,0
+JAMF.US,D,20240605,000000,15.49,15.58,15.32,15.55,677554,0
+JAMF.US,D,20240606,000000,15.49,15.65,15.39,15.45,540258,0
+JAMF.US,D,20240607,000000,15.28,15.61,15.2,15.47,461967,0
+JAMF.US,D,20240610,000000,15.29,15.44,15.06,15.23,635854,0
+JAMF.US,D,20240611,000000,15.15,15.275,14.99,15.04,494588,0
+JAMF.US,D,20240612,000000,15.5,15.92,15.3869,15.82,569256,0
+JAMF.US,D,20240613,000000,15.85,15.85,15.36,15.54,444876,0
+JAMF.US,D,20240614,000000,15.42,15.62,15.26,15.6,360859,0
+JAMF.US,D,20240617,000000,15.52,15.575,15.28,15.53,371643,0
+JAMF.US,D,20240618,000000,15.56,15.56,15.17,15.18,401786,0
+JAMF.US,D,20240620,000000,15.16,15.16,14.87,14.91,453900,0
+JAMF.US,D,20240621,000000,14.91,15.13,14.675,15.06,981749,0
+JAMF.US,D,20240624,000000,15.04,15.36,15.02,15.05,491511,0
+JAMF.US,D,20240625,000000,15.05,15.35,14.78,15.15,429058,0
+JAMF.US,D,20240626,000000,15.06,15.26,15,15.04,437090,0
+JAMF.US,D,20240627,000000,15.08,16.01,14.96,15.85,715759,0
+JAMF.US,D,20240628,000000,15.96,16.57,15.96,16.5,1586462,0
+JAMF.US,D,20240701,000000,16.53,16.95,16.27,16.86,596249,0
+JAMF.US,D,20240702,000000,16.87,17.27,16.79,17.26,371732,0
+JAMF.US,D,20240703,000000,17.26,17.4,16.99,17.05,296924,0
+JAMF.US,D,20240705,000000,17.04,17.29,16.89,17.22,384698,0
+JAMF.US,D,20240708,000000,17.24,17.49,17.035,17.21,293782,0
+JAMF.US,D,20240709,000000,17.2,17.28,16.98,17.14,476988,0
+JAMF.US,D,20240710,000000,17.22,17.26,16.78,17.01,321555,0
+JAMF.US,D,20240711,000000,17.37,17.85,17.36,17.78,570681,0
+JAMF.US,D,20240712,000000,17.95,18.41,17.36,18.31,734883,0
+JAMF.US,D,20240715,000000,18.38,18.78,18.16,18.19,580301,0
+JAMF.US,D,20240716,000000,18.47,18.69,18.08,18.68,355918,0
+JAMF.US,D,20240717,000000,18.51,18.92,18.45,18.85,323543,0
+JAMF.US,D,20240718,000000,18.76,19.05,18.17,18.18,547570,0
+JAMF.US,D,20240719,000000,18.22,18.37,18.08,18.32,406672,0
+JAMF.US,D,20240722,000000,18.38,18.54,18.14,18.44,279586,0
+JAMF.US,D,20240723,000000,18.24,18.89,18.2079,18.57,460144,0
+JAMF.US,D,20240724,000000,18.44,18.68,18.13,18.18,285141,0
+JAMF.US,D,20240725,000000,18.37,18.95,18.33,18.64,360989,0
+JAMF.US,D,20240726,000000,18.93,18.99,18.53,18.91,403933,0
+JAMF.US,D,20240729,000000,18.78,18.915,18.43,18.46,401840,0
+JAMF.US,D,20240730,000000,18.49,18.62,18.09,18.38,343056,0
+JAMF.US,D,20240731,000000,18.49,18.7899,18.27,18.31,317576,0
+JAMF.US,D,20240801,000000,18.22,18.22,17.42,17.67,440990,0
+JAMF.US,D,20240802,000000,16.82,17.06,16.6335,16.83,323646,0
+JAMF.US,D,20240805,000000,15.53,16.47,15.53,15.95,505269,0
+JAMF.US,D,20240806,000000,16.07,16.31,15.85,16.21,568000,0
+JAMF.US,D,20240807,000000,16.39,16.73,16.24,16.33,619621,0
+JAMF.US,D,20240808,000000,16.74,16.81,16.105,16.73,381600,0
+JAMF.US,D,20240809,000000,16.68,16.9,16.32,16.76,332941,0
+JAMF.US,D,20240812,000000,16.86,16.9399,16.35,16.49,520538,0
+JAMF.US,D,20240813,000000,16.6,17.06,16.545,16.99,336549,0
+JAMF.US,D,20240814,000000,17.25,17.645,17.045,17.56,622226,0
+JAMF.US,D,20240815,000000,17.97,18.21,17.8,18.09,485488,0
+JAMF.US,D,20240816,000000,17.99,18.2,17.81,18.17,241416,0
+JAMF.US,D,20240819,000000,18.21,18.61,18.1,18.59,292954,0
+JAMF.US,D,20240820,000000,18.46,18.58,18.24,18.27,377486,0
+JAMF.US,D,20240821,000000,18.39,18.61,18.155,18.42,321243,0
+JAMF.US,D,20240822,000000,18.51,18.59,17.83,17.89,260096,0
+JAMF.US,D,20240823,000000,18.09,18.69,17.99,18.5,496953,0
+JAMF.US,D,20240826,000000,18.53,18.85,18.43,18.7,307475,0
+JAMF.US,D,20240827,000000,18.48,18.68,18.03,18.05,374774,0
+JAMF.US,D,20240828,000000,18.05,18.565,18.035,18.34,547762,0
+JAMF.US,D,20240829,000000,18.54,18.99,18.485,18.84,490270,0
+JAMF.US,D,20240830,000000,18.97,18.97,18.43,18.5,771419,0
+JAMF.US,D,20240903,000000,18.19,18.56,17.63,17.7,430062,0
+JAMF.US,D,20240904,000000,17.67,17.94,17.56,17.7,259101,0
+JAMF.US,D,20240905,000000,17.69,18.19,17.66,17.91,400079,0
+JAMF.US,D,20240906,000000,18.03,18.11,17.345,17.5,397143,0
+JAMF.US,D,20240909,000000,17.64,17.9,17.4501,17.52,342152,0
+JAMF.US,D,20240910,000000,17.57,17.64,17.21,17.23,281954,0
+JAMF.US,D,20240911,000000,17.07,17.5,16.9801,17.43,380623,0
+JAMF.US,D,20240912,000000,17.6,17.79,17.41,17.64,373995,0
+JAMF.US,D,20240913,000000,17.79,18.07,17.7,17.81,320551,0
+JAMF.US,D,20240916,000000,17.82,17.87,17.205,17.52,378078,0
+JAMF.US,D,20240917,000000,17.74,17.8,17.235,17.36,513071,0
+JAMF.US,D,20240918,000000,17.34,18.2375,17.34,17.95,452360,0
+JAMF.US,D,20240919,000000,18.48,18.71,18.26,18.58,420722,0
+JAMF.US,D,20240920,000000,18.48,18.77,18.33,18.49,1699567,0
+JAMF.US,D,20240923,000000,18.5,18.76,18.3,18.7,461924,0
+JAMF.US,D,20240924,000000,18.15,18.39,17.47,17.49,560853,0
+JAMF.US,D,20240925,000000,17.4,17.59,17.2,17.27,415046,0
+JAMF.US,D,20240926,000000,17.67,17.67,17.21,17.48,353471,0
+JAMF.US,D,20240927,000000,17.61,17.625,17.35,17.5,295255,0
+JAMF.US,D,20240930,000000,17.41,17.66,17.245,17.35,375921,0
+JAMF.US,D,20241001,000000,17.3,17.35,16.85,16.95,336554,0
+JAMF.US,D,20241002,000000,16.86,17.05,16.85,16.96,336662,0
+JAMF.US,D,20241003,000000,16.81,16.9,16.6,16.71,238043,0
+JAMF.US,D,20241004,000000,17.12,17.34,17.019,17.27,272879,0
+JAMF.US,D,20241007,000000,17.15,17.15,16.67,16.7,252425,0
+JAMF.US,D,20241008,000000,16.77,17.005,16.66,16.68,170665,0
+JAMF.US,D,20241009,000000,16.71,17.03,16.675,16.87,197748,0
+JAMF.US,D,20241010,000000,16.63,17.015,16.63,17,246537,0
+JAMF.US,D,20241011,000000,17,17.12,16.8,16.91,371395,0
+JAMF.US,D,20241014,000000,16.79,16.8508,16.53,16.77,188521,0
+JAMF.US,D,20241015,000000,16.82,17.3,16.68,16.96,398671,0
+JAMF.US,D,20241016,000000,17.11,17.11,16.55,16.69,341219,0
+JAMF.US,D,20241017,000000,16.76,16.76,16.44,16.47,345185,0
+JAMF.US,D,20241018,000000,16.5,16.72,16.412,16.53,284031,0
+JAMF.US,D,20241021,000000,16.45,16.81,16.34,16.74,319877,0
+JAMF.US,D,20241022,000000,16.66,16.925,16.51,16.65,177150,0
+JAMF.US,D,20241023,000000,16.54,16.61,16.28,16.52,210841,0
+JAMF.US,D,20241024,000000,16.67,16.94,16.65,16.92,264455,0
+JAMF.US,D,20241025,000000,17,17.08,16.69,16.77,303410,0
+JAMF.US,D,20241028,000000,16.93,16.93,16.371,16.39,302930,0
+JAMF.US,D,20241029,000000,16.32,16.78,16.32,16.73,457011,0
+JAMF.US,D,20241030,000000,16.67,17.07,16.455,16.8,519280,0
+JAMF.US,D,20241031,000000,16.72,16.925,16.64,16.64,360096,0
+JAMF.US,D,20241101,000000,16.74,16.895,16.6038,16.8,351483,0
+JAMF.US,D,20241104,000000,16.74,16.96,16.475,16.87,277720,0
+JAMF.US,D,20241105,000000,16.88,17.195,16.78,17.11,355649,0
+JAMF.US,D,20241106,000000,17.5,17.925,17.38,17.71,805172,0
+JAMF.US,D,20241107,000000,17.6,17.78,17.38,17.41,813239,0
+JAMF.US,D,20241108,000000,17.33,18,15.94,16.06,1035589,0
+JAMF.US,D,20241111,000000,16.3,16.37,15.645,15.7,557943,0
+JAMF.US,D,20241112,000000,15.75,15.75,15.3,15.42,735048,0
+JAMF.US,D,20241113,000000,15.48,15.83,15.23,15.28,587404,0
+JAMF.US,D,20241114,000000,15.21,15.335,14.82,15.31,809401,0
+JAMF.US,D,20241115,000000,15.47,15.47,14.47,14.84,573693,0
+JAMF.US,D,20241118,000000,14.8,14.85,14.42,14.68,513165,0
+JAMF.US,D,20241119,000000,14.5,14.79,14.33,14.75,607385,0
+JAMF.US,D,20241120,000000,14.75,14.825,14.12,14.15,551760,0
+JAMF.US,D,20241121,000000,14.11,14.59,14.02,14.36,789302,0
+JAMF.US,D,20241122,000000,14.35,14.7,14.29,14.47,482706,0
+JAMF.US,D,20241125,000000,14.53,15.07,14.5,14.88,1396734,0
+JAMF.US,D,20241126,000000,14.8,14.8,14.36,14.39,759515,0
+JAMF.US,D,20241127,000000,14.43,14.925,14.28,14.68,752837,0
+JAMF.US,D,20241129,000000,14.69,14.87,14.48,14.6,266711,0
+JAMF.US,D,20241202,000000,14.65,15.51,14.64,15.5,708733,0
+JAMF.US,D,20241203,000000,15.43,15.6,15.265,15.58,476272,0
+JAMF.US,D,20241204,000000,15.74,16.16,15.53,16.05,742179,0
+JAMF.US,D,20241205,000000,16.06,16.065,15.415,15.45,451653,0
+JAMF.US,D,20241206,000000,15.56,15.76,15.28,15.42,343650,0
+JAMF.US,D,20241209,000000,15.45,15.6,15.04,15.16,436837,0
+JAMF.US,D,20241210,000000,15.09,15.25,14.92,15.05,420716,0
+JAMF.US,D,20241211,000000,15.2,15.295,14.995,15.13,303387,0
+JAMF.US,D,20241212,000000,15.02,15.49,14.95,15.22,1155071,0
+JAMF.US,D,20241213,000000,15.22,15.27,14.74,14.81,864314,0
+JAMF.US,D,20241216,000000,14.97,15.175,14.73,15.04,1110770,0
+JAMF.US,D,20241217,000000,15.07,15.35,14.95,15.05,572751,0
+JAMF.US,D,20241218,000000,15.14,15.275,14.44,14.59,802921,0
+JAMF.US,D,20241219,000000,14.8,15.12,14.43,14.74,603065,0
+JAMF.US,D,20241220,000000,14.54,14.92,14.52,14.7,1043755,0
+JAMF.US,D,20241223,000000,14.63,14.73,14.44,14.65,460768,0
+JAMF.US,D,20241224,000000,14.7,14.725,14.52,14.64,163537,0
+JAMF.US,D,20241226,000000,14.66,14.85,14.52,14.66,228464,0
+JAMF.US,D,20241227,000000,14.58,14.65,14.08,14.26,350961,0
+JAMF.US,D,20241230,000000,14.08,14.25,13.84,14.2,349067,0
+JAMF.US,D,20241231,000000,14.2,14.365,14.01,14.05,419058,0
+JAMF.US,D,20250102,000000,14.23,14.295,13.86,14.09,474852,0
+JAMF.US,D,20250103,000000,14.16,14.4041,13.98,14.27,279818,0
+JAMF.US,D,20250106,000000,14.1,14.51,14.1,14.36,516268,0
+JAMF.US,D,20250107,000000,14.36,14.52,14,14.17,513014,0
+JAMF.US,D,20250108,000000,14.03,14.175,13.79,14.13,484383,0
+JAMF.US,D,20250110,000000,14,14,13.548,13.77,435126,0
+JAMF.US,D,20250113,000000,13.55,14,13.405,13.97,620705,0
+JAMF.US,D,20250114,000000,14.03,14.1667,13.83,13.99,445356,0
+JAMF.US,D,20250115,000000,14.28,14.35,14.08,14.16,375901,0
+JAMF.US,D,20250116,000000,14.21,14.36,14.03,14.16,667753,0
+JAMF.US,D,20250117,000000,14.45,14.54,14.23,14.4,1676723,0
+JAMF.US,D,20250121,000000,14.5,14.625,14.384,14.49,651865,0
+JAMF.US,D,20250122,000000,14.44,14.96,14.4,14.73,920721,0
+JAMF.US,D,20250123,000000,14.67,14.95,14.66,14.82,664968,0
+JAMF.US,D,20250124,000000,14.84,15,14.73,14.75,293768,0
+JAMF.US,D,20250127,000000,14.68,15.35,14.68,15.05,545538,0
+JAMF.US,D,20250128,000000,15.04,15.855,15.0019,15.78,812742,0
+JAMF.US,D,20250129,000000,15.77,15.77,15.37,15.5,473811,0
+JAMF.US,D,20250130,000000,15.49,15.75,15.385,15.4,473806,0
+JAMF.US,D,20250131,000000,15.35,15.64,15.08,15.11,602731,0
+JAMF.US,D,20250203,000000,14.842,15.21,14.73,15.07,447719,0
+JAMF.US,D,20250204,000000,15.15,15.35,15.08,15.3,444376,0
+JAMF.US,D,20250205,000000,15.33,15.535,15.32,15.45,387021,0
+JAMF.US,D,20250206,000000,15.99,16.12,15.37,15.95,628156,0
+JAMF.US,D,20250207,000000,15.99,16.12,15.455,15.54,588832,0
+JAMF.US,D,20250210,000000,15.66,15.92,15.64,15.88,367363,0
+JAMF.US,D,20250211,000000,15.69,15.895,15.69,15.73,460929,0
+JAMF.US,D,20250212,000000,15.65,15.97,15.5,15.94,386316,0
+JAMF.US,D,20250213,000000,15.99,16.05,15.79,15.96,481645,0
+JAMF.US,D,20250214,000000,15.97,16.05,15.63,15.66,379217,0
+JAMF.US,D,20250218,000000,15.7,15.83,15.505,15.64,517729,0
+JAMF.US,D,20250219,000000,15.6,15.65,15.39,15.41,664362,0
+JAMF.US,D,20250220,000000,15.36,15.57,14.84,15.12,963394,0
+JAMF.US,D,20250221,000000,15.27,15.38,14.87,14.96,542861,0
+JAMF.US,D,20250224,000000,15.03,15.155,14.73,14.74,496366,0
+JAMF.US,D,20250225,000000,14.76,14.91,14.5,14.67,600868,0
+JAMF.US,D,20250226,000000,14.73,14.89,14.66,14.77,422243,0
+JAMF.US,D,20250227,000000,14.76,14.95,14.69,14.73,1064478,0
+JAMF.US,D,20250228,000000,14,14.12,13.295,13.68,1791445,0
+JAMF.US,D,20250303,000000,13.75,14.04,13.615,13.76,1119983,0
+JAMF.US,D,20250304,000000,13.7,14.215,13.56,13.96,649283,0
+JAMF.US,D,20250305,000000,13.86,14.24,13.8,14.16,850909,0
+JAMF.US,D,20250306,000000,14.02,14.145,13.78,13.81,545303,0
+JAMF.US,D,20250307,000000,13.76,13.97,13.11,13.43,766873,0
+JAMF.US,D,20250310,000000,13.24,13.37,12.895,13.03,1164118,0
+JAMF.US,D,20250311,000000,13.03,13.3,13.03,13.22,721072,0
+JAMF.US,D,20250312,000000,13.32,13.38,13.07,13.28,884439,0
+JAMF.US,D,20250313,000000,13.21,13.395,12.91,12.92,762206,0
+JAMF.US,D,20250314,000000,13.02,13.21,12.9734,13.17,768920,0
+JAMF.US,D,20250317,000000,13.12,13.55,13.07,13.46,937377,0
+JAMF.US,D,20250318,000000,13.22,13.3751,13.17,13.34,614003,0
+JAMF.US,D,20250319,000000,13.31,13.71,13.255,13.65,780124,0
+JAMF.US,D,20250320,000000,13.47,13.765,13.365,13.42,699569,0
+JAMF.US,D,20250321,000000,13.28,13.34,12.96,13.17,1387479,0
+JAMF.US,D,20250324,000000,13.23,13.345,13.05,13.28,1363437,0
+JAMF.US,D,20250325,000000,13.26,13.56,13.2,13.24,1093266,0
+JAMF.US,D,20250326,000000,13.22,13.38,12.925,12.95,466325,0
+JAMF.US,D,20250327,000000,12.92,13.05,12.74,12.99,526527,0
+JAMF.US,D,20250328,000000,12.95,12.95,12.345,12.42,494682,0
+JAMF.US,D,20250331,000000,12.25,12.25,11.985,12.15,703347,0
+JAMF.US,D,20250401,000000,12.1,12.4,12.03,12.38,546787,0
+JAMF.US,D,20250402,000000,12.49,12.7,12.315,12.65,576673,0
+JAMF.US,D,20250403,000000,12.14,12.3,11.585,11.6,831486,0
+JAMF.US,D,20250404,000000,11.1,11.32,10.67,10.8,880055,0
+JAMF.US,D,20250407,000000,10.28,10.9,9.945,10.43,1977443,0
+JAMF.US,D,20250408,000000,10.9,10.935,10.15,10.34,1330449,0
+JAMF.US,D,20250409,000000,10.26,11.7,10.21,11.59,1167267,0
+JAMF.US,D,20250410,000000,11.37,11.41,10.92,11.09,923579,0
+JAMF.US,D,20250411,000000,11.14,11.23,10.76,11.18,736997,0
+JAMF.US,D,20250414,000000,11.38,11.396,10.86,11.04,569743,0
+JAMF.US,D,20250415,000000,10.97,11.165,10.85,11.11,862575,0
+JAMF.US,D,20250416,000000,10.93,11.15,10.84,10.98,520571,0
+JAMF.US,D,20250417,000000,10.97,11.06,10.73,10.82,511657,0
+JAMF.US,D,20250421,000000,10.68,10.7,10.34,10.54,607583,0
+JAMF.US,D,20250422,000000,10.73,10.75,10.49,10.69,533622,0
+JAMF.US,D,20250423,000000,11.03,11.32,10.79,10.91,1270895,0
+JAMF.US,D,20250424,000000,11,11.54,10.96,11.53,1537001,0
+JAMF.US,D,20250425,000000,11.499,11.605,11.305,11.57,493991,0
+JAMF.US,D,20250428,000000,11.58,11.75,11.49,11.67,532225,0
+JAMF.US,D,20250429,000000,11.65,11.86,11.65,11.72,587026,0
+JAMF.US,D,20250430,000000,11.43,11.63,11.19,11.57,493949,0
+JAMF.US,D,20250501,000000,11.68,11.72,11.535,11.57,568066,0
+JAMF.US,D,20250502,000000,11.7,11.81,11.375,11.48,657817,0
+JAMF.US,D,20250505,000000,11.42,11.61,11.23,11.25,767800,0
+JAMF.US,D,20250506,000000,11.06,11.41,11.06,11.36,833772,0
+JAMF.US,D,20250507,000000,12.655,12.67,10.64,10.92,1135406,0
+JAMF.US,D,20250508,000000,11.02,11.445,10.96,11.29,908009,0
+JAMF.US,D,20250509,000000,11.32,11.605,11.1,11.15,1013454,0
+JAMF.US,D,20250512,000000,11.57,11.82,11.56,11.77,952490,0
+JAMF.US,D,20250513,000000,11.83,11.925,11.665,11.83,762314,0
+JAMF.US,D,20250514,000000,11.84,11.94,11.65,11.67,690086,0
+JAMF.US,D,20250515,000000,11.6,11.655,11.455,11.58,958026,0
+JAMF.US,D,20250516,000000,11.58,11.7195,11.41,11.5,830141,0
+JAMF.US,D,20250519,000000,11.33,11.385,11.1,11.11,643962,0
+JAMF.US,D,20250520,000000,11.1,11.18,10.94,11.07,956082,0
+JAMF.US,D,20250521,000000,10.85,11.005,10.72,10.74,805827,0
+JAMF.US,D,20250522,000000,10.65,10.71,10.47,10.5,718155,0
+JAMF.US,D,20250523,000000,10.28,10.34,10.155,10.18,821452,0
+JAMF.US,D,20250527,000000,10.27,10.485,10.17,10.47,1214540,0
+JAMF.US,D,20250528,000000,10.45,10.51,10.3,10.36,900851,0
+JAMF.US,D,20250529,000000,10.47,10.63,10.38,10.49,958931,0
+JAMF.US,D,20250530,000000,10.48,10.55,10.33,10.5,785797,0
+JAMF.US,D,20250602,000000,10.46,10.635,10.25,10.31,1112951,0
+JAMF.US,D,20250603,000000,10.29,10.63,10.2,10.62,887322,0
+JAMF.US,D,20250604,000000,10.57,10.895,10.525,10.64,950956,0
+JAMF.US,D,20250605,000000,10.65,10.835,10.51,10.54,649155,0
+JAMF.US,D,20250606,000000,10.66,10.72,10.53,10.67,725841,0
+JAMF.US,D,20250609,000000,10.75,10.815,10.52,10.57,726791,0
+JAMF.US,D,20250610,000000,10.61,10.81,10.48,10.6,1053443,0
+JAMF.US,D,20250611,000000,10.64,10.68,10.33,10.34,724339,0
+JAMF.US,D,20250612,000000,10.27,10.29,9.97,10.03,702105,0
+JAMF.US,D,20250613,000000,9.85,9.88,9.46,9.47,836512,0
+JAMF.US,D,20250616,000000,9.53,9.71,9.42,9.55,919174,0
+JAMF.US,D,20250617,000000,9.45,9.53,9.285,9.31,1578064,0
+JAMF.US,D,20250618,000000,9.33,9.5235,9.25,9.27,822366,0
+JAMF.US,D,20250620,000000,9.272,9.44,9.07,9.09,1086222,0
+JAMF.US,D,20250623,000000,9,9.175,8.87,9.12,924124,0
+JAMF.US,D,20250624,000000,9.24,9.355,9.11,9.22,696245,0
+JAMF.US,D,20250625,000000,9.22,9.275,9.045,9.1,678602,0
+JAMF.US,D,20250626,000000,9.11,9.26,8.99,9.22,1132124,0
+JAMF.US,D,20250627,000000,9.25,9.405,9.16,9.35,3022972,0
+JAMF.US,D,20250630,000000,9.38,9.59,9.36,9.51,1173936,0
+JAMF.US,D,20250701,000000,9.48,9.535,9.31,9.39,1554574,0
+JAMF.US,D,20250702,000000,9.39,9.39,9.14,9.19,1208117,0
+JAMF.US,D,20250703,000000,9.28,9.41,9.22,9.31,652922,0
+JAMF.US,D,20250707,000000,9.18,9.23,8.82,8.91,1429742,0
+JAMF.US,D,20250708,000000,8.96,9.255,8.7,9.1,1980489,0
+JAMF.US,D,20250709,000000,9.1,9.23,8.85,8.87,1161386,0
+JAMF.US,D,20250710,000000,8.86,8.86,8.62,8.65,1253173,0
+JAMF.US,D,20250711,000000,8.6,8.605,8.055,8.09,1360523,0
+JAMF.US,D,20250714,000000,8.1,8.28,8.01,8.22,1658438,0
+JAMF.US,D,20250715,000000,8.65,8.798,8.07,8.08,2152878,0
+JAMF.US,D,20250716,000000,8.1,8.405,7.95,8.36,1960326,0
+JAMF.US,D,20250717,000000,8.38,8.43,8.19,8.32,1599750,0
+JAMF.US,D,20250718,000000,8.3,8.39,8.05,8.12,1057212,0
+JAMF.US,D,20250721,000000,8.11,8.23,7.96,8.14,1353913,0
+JAMF.US,D,20250722,000000,8.14,8.365,8.12,8.28,1133913,0
+JAMF.US,D,20250723,000000,8.3,8.48,8.08,8.43,1142679,0
+JAMF.US,D,20250724,000000,8.39,8.39,8.105,8.13,1101718,0
+JAMF.US,D,20250725,000000,8.14,8.345,8.03,8.29,1182592,0
+JAMF.US,D,20250728,000000,8.3,8.425,8.21,8.28,1167656,0
+JAMF.US,D,20250729,000000,8.3,8.3,7.905,8.06,1451351,0
+JAMF.US,D,20250730,000000,8.11,8.22,7.82,8.08,1049993,0
+JAMF.US,D,20250731,000000,8.01,8.04,7.885,7.94,1153853,0
+JAMF.US,D,20250801,000000,7.8,7.825,7.355,7.4,1484572,0
+JAMF.US,D,20250804,000000,7.49,7.52,7.39,7.42,1029914,0
+JAMF.US,D,20250805,000000,7.48,7.565,7.13,7.14,893200,0
+JAMF.US,D,20250806,000000,7.17,7.33,7.13,7.14,1009244,0
+JAMF.US,D,20250807,000000,7.26,7.36,7.085,7.33,2666235,0
+JAMF.US,D,20250808,000000,8.51,8.89,7.87,7.91,4237765,0
+JAMF.US,D,20250811,000000,7.92,8.38,7.83,7.94,2467226,0
+JAMF.US,D,20250812,000000,8,8.335,7.8318,8.22,1802502,0
+JAMF.US,D,20250813,000000,8.27,8.695,8.2,8.6,1851575,0
+JAMF.US,D,20250814,000000,8.48,8.57,8.37,8.47,1460615,0
+JAMF.US,D,20250815,000000,8.56,8.62,8.38,8.39,1452816,0
+JAMF.US,D,20250818,000000,8.42,8.695,8.4,8.58,1596653,0
+JAMF.US,D,20250819,000000,8.64,8.755,8.49,8.59,1278407,0
+JAMF.US,D,20250820,000000,8.56,8.58,8.36,8.41,1206883,0
+JAMF.US,D,20250821,000000,8.37,8.52,8.2309,8.5,1267312,0
+JAMF.US,D,20250822,000000,8.56,8.95,8.54,8.865,1210008,0
+JAMF.US,D,20250825,000000,8.83,8.83,8.53,8.54,2079708,0
+JAMF.US,D,20250826,000000,8.54,8.77,8.53,8.69,1899567,0
+JAMF.US,D,20250827,000000,8.7,9.109,8.67,9.1,1275295,0
+JAMF.US,D,20250828,000000,9.13,9.325,9.0335,9.27,1299921,0
+JAMF.US,D,20250829,000000,9.25,9.36,9.205,9.32,1173428,0
+JAMF.US,D,20250902,000000,9.08,9.165,8.86,9.08,1907974,0
+JAMF.US,D,20250903,000000,9.08,9.18,8.965,9.12,1331230,0
+JAMF.US,D,20250904,000000,9.12,9.12,8.835,8.99,1202856,0
+JAMF.US,D,20250905,000000,9.06,9.31,9.02,9.18,1585399,0
+JAMF.US,D,20250908,000000,9.19,9.66,9.12,9.58,1698697,0
+JAMF.US,D,20250909,000000,9.5,9.63,9.38,9.61,1615593,0
+JAMF.US,D,20250910,000000,9.58,9.79,9.11,9.78,2164479,0
+JAMF.US,D,20250911,000000,9.84,10.588,9.825,10.55,2842825,0
+JAMF.US,D,20250912,000000,10.52,11.58,10.27,10.6,8335253,0
+JAMF.US,D,20250915,000000,10.7,10.855,10.44,10.66,3078428,0
+JAMF.US,D,20250916,000000,10.66,11.53,10.4732,11.32,2942936,0
+JAMF.US,D,20250917,000000,11.31,11.625,11.26,11.47,2337399,0
+JAMF.US,D,20250918,000000,11.72,11.72,11.49,11.56,2386907,0
+JAMF.US,D,20250919,000000,11.6,11.69,11.08,11.11,4172665,0
+JAMF.US,D,20250922,000000,11.08,11.08,10.61,10.82,2645181,0
+JAMF.US,D,20250923,000000,10.9,11.12,10.705,10.76,1799534,0
+JAMF.US,D,20250924,000000,10.85,11.15,10.815,11.11,2288585,0
+JAMF.US,D,20250925,000000,10.99,11.23,10.835,11.21,2139417,0
+JAMF.US,D,20250926,000000,11.22,11.365,11.01,11.25,2150356,0
+JAMF.US,D,20250929,000000,11.4,11.43,10.715,10.85,2212012,0
+JAMF.US,D,20250930,000000,10.86,10.91,10.63,10.7,1355794,0
+JAMF.US,D,20251001,000000,10.72,10.89,10.175,10.34,2166610,0
+JAMF.US,D,20251002,000000,10.39,10.5,10.26,10.39,1302164,0
+JAMF.US,D,20251003,000000,10.44,10.68,10.435,10.64,1042453,0
+JAMF.US,D,20251006,000000,10.64,10.76,10.465,10.48,1236614,0
+JAMF.US,D,20251007,000000,10.5,10.53,10.035,10.22,1423033,0
+JAMF.US,D,20251008,000000,10.31,10.54,10.2,10.5,1224335,0
+JAMF.US,D,20251009,000000,10.5,10.63,10.4,10.42,1401431,0
+JAMF.US,D,20251010,000000,10.42,10.57,10.06,10.15,1513143,0
+JAMF.US,D,20251013,000000,10.27,10.36,10.08,10.35,1070092,0
+JAMF.US,D,20251014,000000,10.18,10.3409,9.685,9.7,2044587,0
+JAMF.US,D,20251015,000000,9.78,10.0058,9.68,9.94,1738648,0
+JAMF.US,D,20251016,000000,9.95,10.17,9.85,10,1134462,0
+JAMF.US,D,20251017,000000,9.87,10.06,9.77,9.93,1196345,0
+JAMF.US,D,20251020,000000,9.9,10.425,9.9,10.35,1236341,0
+JAMF.US,D,20251021,000000,10.41,10.75,10.29,10.55,1784068,0
+JAMF.US,D,20251022,000000,10.58,10.628,10.425,10.49,1297261,0
+JAMF.US,D,20251023,000000,10.47,10.635,10.4,10.55,1090222,0
+JAMF.US,D,20251024,000000,10.64,10.73,10.53,10.64,1298618,0
+JAMF.US,D,20251027,000000,10.69,10.835,10.65,10.82,1082468,0
+JAMF.US,D,20251028,000000,10.95,11.265,10.926,11.15,1533837,0
+JAMF.US,D,20251029,000000,12.87,12.88,12.82,12.85,37538474,0
+JAMF.US,D,20251030,000000,12.85,12.87,12.84,12.86,13582634,0
+JAMF.US,D,20251031,000000,12.87,12.87,12.85,12.85,5187468,0
+JAMF.US,D,20251103,000000,12.87,12.88,12.84,12.86,7246925,0
+JAMF.US,D,20251104,000000,12.86,12.87,12.84,12.84,4067033,0
+JAMF.US,D,20251105,000000,12.85,12.87,12.85,12.87,4326933,0
+JAMF.US,D,20251106,000000,12.88,12.9,12.86,12.86,2787094,0
+JAMF.US,D,20251107,000000,12.86,12.88,12.86,12.87,1729856,0
+JAMF.US,D,20251110,000000,12.9,12.91,12.86,12.87,5792273,0
+JAMF.US,D,20251111,000000,12.88,12.89,12.87,12.88,3293723,0
+JAMF.US,D,20251112,000000,12.87,12.89,12.87,12.88,1695332,0
+JAMF.US,D,20251113,000000,12.89,12.9,12.87,12.87,1748759,0
+JAMF.US,D,20251114,000000,12.87,12.88,12.85,12.86,1143573,0
+JAMF.US,D,20251117,000000,12.87,12.88,12.86,12.87,2035151,0
+JAMF.US,D,20251118,000000,12.87,12.88,12.85,12.86,3096977,0
+JAMF.US,D,20251119,000000,12.87,12.88,12.86,12.87,3477278,0
+JAMF.US,D,20251120,000000,12.87,12.89,12.865,12.87,6149737,0
+JAMF.US,D,20251121,000000,12.88,12.88,12.86,12.86,2438900,0
+JAMF.US,D,20251124,000000,12.88,12.9,12.87,12.89,2500759,0
+JAMF.US,D,20251125,000000,12.89,12.91,12.88,12.91,2910759,0
+JAMF.US,D,20251126,000000,12.89,12.93,12.89,12.92,2241309,0
+JAMF.US,D,20251128,000000,12.91,12.935,12.91,12.93,1027373,0
+JAMF.US,D,20251201,000000,12.92,12.96,12.92,12.96,3278229,0
+JAMF.US,D,20251202,000000,12.96,12.98,12.94,12.97,2264480,0
+JAMF.US,D,20251203,000000,12.98,12.98,12.96,12.97,4244393,0
+JAMF.US,D,20251204,000000,12.98,12.98,12.96,12.96,1428915,0
+JAMF.US,D,20251205,000000,12.97,12.98,12.95,12.97,1405006,0
+JAMF.US,D,20251208,000000,12.91,13,12.91,12.99,1159129,0
+JAMF.US,D,20251209,000000,12.98,12.99,12.97,12.99,723677,0
+JAMF.US,D,20251210,000000,12.97,13,12.965,13,2880855,0
+JAMF.US,D,20251211,000000,13,13,12.99,12.995,1694282,0
+JAMF.US,D,20251212,000000,12.99,13,12.99,13,1479108,0
+JAMF.US,D,20251215,000000,12.99,13,12.99,12.99,1728253,0
+JAMF.US,D,20251216,000000,12.99,13.01,12.99,13.01,995525,0
+JAMF.US,D,20251217,000000,12.99,13.02,12.99,13.01,1087403,0
+JAMF.US,D,20251218,000000,13.05,13.05,13,13.01,571105,0
+JAMF.US,D,20251219,000000,13.01,13.025,12.99,13,2267896,0
+JAMF.US,D,20251222,000000,12.98,13.01,12.96,13,690032,0
+JAMF.US,D,20251223,000000,12.99,13.01,12.99,13,449485,0
+JAMF.US,D,20251224,000000,13,13,12.99,12.99,238844,0
+JAMF.US,D,20251226,000000,13,13.01,12.99,13,774405,0
+JAMF.US,D,20251229,000000,12.99,13.02,12.99,13,1875457,0
+JAMF.US,D,20251230,000000,13,13.01,12.99,13,3705951,0
+JAMF.US,D,20251231,000000,13,13.01,13,13.01,899182,0
+JAMF.US,D,20260102,000000,13.01,13.02,13,13,1383501,0
+JAMF.US,D,20260105,000000,13,13.02,13,13.01,1434484,0
+JAMF.US,D,20260106,000000,13,13.02,13,13.01,1011172,0
+JAMF.US,D,20260107,000000,13.02,13.03,13.01,13.03,618537,0
+JAMF.US,D,20260108,000000,13.02,13.035,13.02,13.03,816357,0
+JAMF.US,D,20260109,000000,13.03,13.035,13.02,13.02,452202,0
+JAMF.US,D,20260112,000000,13.02,13.03,13.01,13.02,1469715,0
+JAMF.US,D,20260113,000000,13.02,13.03,13.02,13.02,4116819,0
+JAMF.US,D,20260114,000000,13.02,13.03,13.02,13.03,1931479,0
+JAMF.US,D,20260115,000000,13.02,13.03,13.02,13.02,1643993,0
+JAMF.US,D,20260116,000000,13.02,13.03,13.01,13.02,940292,0
+JAMF.US,D,20260120,000000,13.01,13.03,12.995,13,3073501,0
+JAMF.US,D,20260121,000000,13.01,13.02,13,13,5392658,0
+JAMF.US,D,20260122,000000,13,13.02,13,13.02,1274521,0
+JAMF.US,D,20260123,000000,13.01,13.02,13,13,908377,0
+JAMF.US,D,20260126,000000,13.01,13.02,13,13.01,820085,0
+JAMF.US,D,20260127,000000,13,13.01,13,13.01,1344416,0
+JAMF.US,D,20260128,000000,13.01,13.02,12.99,12.99,1012151,0
+JAMF.US,D,20260129,000000,12.99,13.06,12.98,13.05,16769144,0

daily/us/nasdaq stocks/2/jem.us.txt

@@ -0,0 +1,176 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JEM.US,D,20250609,000000,3.98,4.89,3.05,3.85,1001000,0
+JEM.US,D,20250610,000000,3.9,4.05,3.7001,4.01,197900,0
+JEM.US,D,20250611,000000,4.1,7.48,4.1,6.94,4866143,0
+JEM.US,D,20250612,000000,6.18,6.7,5.5116,6.02,412784,0
+JEM.US,D,20250613,000000,5.44,6,5.44,5.63,613811,0
+JEM.US,D,20250616,000000,5.77,5.97,5.36,5.8,428445,0
+JEM.US,D,20250617,000000,5.83,5.95,5.61,5.945,192737,0
+JEM.US,D,20250618,000000,5.97,6.14,5.7502,6.14,64578,0
+JEM.US,D,20250620,000000,6.01,6.48,6.01,6.27,203660,0
+JEM.US,D,20250623,000000,6.11,6.35,6.02,6.02,167647,0
+JEM.US,D,20250624,000000,6.13,6.35,5.7526,6.05,288499,0
+JEM.US,D,20250625,000000,6.1192,7.9,6.1192,6.95,503400,0
+JEM.US,D,20250626,000000,6.66,7.2,5.61,5.73,100935,0
+JEM.US,D,20250627,000000,6.67,6.67,5.74,6.3,28413,0
+JEM.US,D,20250630,000000,6.105,6.105,5.18,5.18,173312,0
+JEM.US,D,20250701,000000,5.31,5.31,4.29,4.62,142056,0
+JEM.US,D,20250702,000000,4.64,4.9933,3.85,3.895,353733,0
+JEM.US,D,20250703,000000,4.0774,5.3,3.93,4.91,180382,0
+JEM.US,D,20250707,000000,4.54,5.0999,3.85,3.885,111598,0
+JEM.US,D,20250708,000000,3.99,4.15,3.78,3.87,8058,0
+JEM.US,D,20250709,000000,3.85,4.55,3.05,3.3,196687,0
+JEM.US,D,20250710,000000,3.26,3.9,3.25,3.4,177756,0
+JEM.US,D,20250711,000000,3.45,3.945,3.45,3.73,37463,0
+JEM.US,D,20250714,000000,3.62,3.76,3.5,3.52,10399,0
+JEM.US,D,20250715,000000,3.5306,3.78,3.51,3.6,11710,0
+JEM.US,D,20250716,000000,3.57,3.715,3.57,3.69,15867,0
+JEM.US,D,20250717,000000,3.69,4.0667,3.6,3.8,51394,0
+JEM.US,D,20250718,000000,3.71,4.0797,3.71,3.98,49390,0
+JEM.US,D,20250721,000000,4.0009,4.15,3.93,3.99,29324,0
+JEM.US,D,20250722,000000,3.95,4.15,3.8,4.07,41154,0
+JEM.US,D,20250723,000000,3.99,4.04,3.8,4.01,13539,0
+JEM.US,D,20250724,000000,3.95,4,3.79,3.79,16619,0
+JEM.US,D,20250725,000000,4.0086,4.02,3.47,3.72,940842,0
+JEM.US,D,20250728,000000,3.81,4.1,3.81,4,21770,0
+JEM.US,D,20250729,000000,4.18,4.2585,4.05,4.2,32715,0
+JEM.US,D,20250730,000000,4.4,6.3,4.21,5.935,507565,0
+JEM.US,D,20250731,000000,5.83,6.56,5.39,6.05,223540,0
+JEM.US,D,20250801,000000,5.77,6.45,5.71,6.34,41924,0
+JEM.US,D,20250804,000000,6.14,6.505,5.7601,6.32,123611,0
+JEM.US,D,20250805,000000,6,6.555,5.75,6.2,214950,0
+JEM.US,D,20250806,000000,6.35,6.53,6.1385,6.52,253993,0
+JEM.US,D,20250807,000000,6.49,6.51,6.238,6.3,316463,0
+JEM.US,D,20250808,000000,6.23,6.75,5.82,6.26,478111,0
+JEM.US,D,20250811,000000,6.22,6.59,4.4235,4.93,860250,0
+JEM.US,D,20250812,000000,4.9,5.92,4.9,5.75,930578,0
+JEM.US,D,20250813,000000,5.65,6.5,4.68,5.04,2475479,0
+JEM.US,D,20250814,000000,6.4,6.4,3.51,4.11,770326,0
+JEM.US,D,20250815,000000,4,4.44,2.61,3.75,264537,0
+JEM.US,D,20250818,000000,3.8,3.8,3,3.4199,118312,0
+JEM.US,D,20250819,000000,3.7,3.7,3.4,3.43,306267,0
+JEM.US,D,20250820,000000,3.43,4.2314,3.05,3.87,1325795,0
+JEM.US,D,20250821,000000,3.62,4,3.45,3.73,859976,0
+JEM.US,D,20250822,000000,3.5,3.74,2.53,2.76,324752,0
+JEM.US,D,20250825,000000,2.62,2.7,2.355,2.62,402673,0
+JEM.US,D,20250826,000000,2.45,2.7587,2.4096,2.59,396605,0
+JEM.US,D,20250827,000000,2.58,2.64,2.2,2.35,478377,0
+JEM.US,D,20250828,000000,1.98,2.35,1.51,2.2,923792,0
+JEM.US,D,20250829,000000,2.01,2.385,2,2.24,732114,0
+JEM.US,D,20250902,000000,2.2,2.46,2.03,2.22,490636,0
+JEM.US,D,20250903,000000,3.36,3.69,0.701,0.759,22104331,0
+JEM.US,D,20250904,000000,0.5804,0.5804,0.374,0.42,12794111,0
+JEM.US,D,20250905,000000,0.3897,0.3897,0.258,0.33,11380856,0
+JEM.US,D,20250908,000000,0.2841,0.34059,0.276901,0.295001,3590845,0
+JEM.US,D,20250909,000000,0.703,0.9601,0.454,0.68,256414059,0
+JEM.US,D,20250910,000000,0.5538,0.6165,0.5,0.56,8303120,0
+JEM.US,D,20250911,000000,0.5001,0.511,0.44,0.5,3451299,0
+JEM.US,D,20250912,000000,0.44,0.4817,0.4166,0.4817,1796697,0
+JEM.US,D,20250915,000000,0.422,0.4454,0.416,0.4198,1378418,0
+JEM.US,D,20250916,000000,0.41,0.4815,0.41,0.4332,1500738,0
+JEM.US,D,20250917,000000,0.4072,0.4341,0.4072,0.43,953229,0
+JEM.US,D,20250918,000000,0.445,0.5092,0.436,0.4814,3737065,0
+JEM.US,D,20250919,000000,0.45,0.5056,0.45,0.474,1049465,0
+JEM.US,D,20250922,000000,0.4593,0.4675,0.442,0.4599,784480,0
+JEM.US,D,20250923,000000,0.455,0.4645,0.44,0.456,508098,0
+JEM.US,D,20250924,000000,0.44,0.4414,0.4183,0.4274,764928,0
+JEM.US,D,20250925,000000,0.42,0.4531,0.41601,0.442,687723,0
+JEM.US,D,20250926,000000,0.415,0.4371,0.405,0.43,635895,0
+JEM.US,D,20250929,000000,0.4,0.42,0.394501,0.4,679253,0
+JEM.US,D,20250930,000000,0.3911,0.415899,0.3861,0.404,748595,0
+JEM.US,D,20251001,000000,0.4,0.4013,0.39,0.3953,684509,0
+JEM.US,D,20251002,000000,0.37,0.394699,0.36801,0.3897,629440,0
+JEM.US,D,20251003,000000,0.3853,0.3989,0.3806,0.3892,587417,0
+JEM.US,D,20251006,000000,0.377,0.388,0.365,0.3747,604686,0
+JEM.US,D,20251007,000000,0.36,0.376699,0.3443,0.3492,745962,0
+JEM.US,D,20251008,000000,0.34,0.36599,0.34,0.355,519747,0
+JEM.US,D,20251009,000000,0.338,0.426,0.338,0.3605,2194807,0
+JEM.US,D,20251010,000000,0.35,0.377,0.3441,0.3494,547262,0
+JEM.US,D,20251013,000000,0.325,0.3425,0.3157,0.3306,411576,0
+JEM.US,D,20251014,000000,0.32,0.334,0.3,0.3258,605243,0
+JEM.US,D,20251015,000000,0.312,0.48,0.312,0.381,14157916,0
+JEM.US,D,20251016,000000,0.365,0.3849,0.346,0.3565,877337,0
+JEM.US,D,20251017,000000,0.35,0.356,0.32591,0.3365,342699,0
+JEM.US,D,20251020,000000,0.3264,0.3405,0.3264,0.3371,207476,0
+JEM.US,D,20251021,000000,0.33,0.4437,0.3231,0.35,3426899,0
+JEM.US,D,20251022,000000,0.3284,0.3305,0.2981,0.3036,1070914,0
+JEM.US,D,20251023,000000,0.3031,0.325499,0.3031,0.3161,404061,0
+JEM.US,D,20251024,000000,0.3,0.31599,0.3,0.3141,371807,0
+JEM.US,D,20251027,000000,0.3047,0.313999,0.2841,0.2955,7489941,0
+JEM.US,D,20251028,000000,0.4034,0.46,0.33,0.3761,48498901,0
+JEM.US,D,20251029,000000,0.3598,0.3699,0.32,0.3308,2080188,0
+JEM.US,D,20251030,000000,0.3245,0.3311,0.315,0.3205,477488,0
+JEM.US,D,20251031,000000,0.321,0.3227,0.31,0.3197,354932,0
+JEM.US,D,20251103,000000,0.32,0.3236,0.3118,0.3167,284268,0
+JEM.US,D,20251104,000000,0.3,0.312,0.29,0.312,343451,0
+JEM.US,D,20251105,000000,0.292,0.33,0.2843,0.33,911756,0
+JEM.US,D,20251106,000000,0.31,0.3456,0.3015,0.303,1335016,0
+JEM.US,D,20251107,000000,0.2939,0.3,0.2885,0.2953,544879,0
+JEM.US,D,20251110,000000,0.28,0.3,0.28,0.2973,397080,0
+JEM.US,D,20251111,000000,0.3,0.3,0.2896,0.2979,275165,0
+JEM.US,D,20251112,000000,0.2915,0.2977,0.29,0.2911,281770,0
+JEM.US,D,20251113,000000,0.28,0.308,0.28,0.307,771469,0
+JEM.US,D,20251114,000000,0.28,0.2997,0.2558,0.2671,639661,0
+JEM.US,D,20251117,000000,0.2591,0.2725,0.2558,0.2637,400430,0
+JEM.US,D,20251118,000000,0.25,0.2698,0.25,0.2605,411671,0
+JEM.US,D,20251119,000000,0.2562,0.2618,0.25,0.255,287543,0
+JEM.US,D,20251120,000000,0.25,0.2662,0.25,0.2646,313425,0
+JEM.US,D,20251121,000000,0.2535,0.2646,0.2535,0.2646,111201,0
+JEM.US,D,20251124,000000,0.2581,0.2718,0.25,0.2718,203125,0
+JEM.US,D,20251125,000000,0.2697,0.2697,0.2611,0.2623,190459,0
+JEM.US,D,20251126,000000,0.26,0.2623,0.2557,0.2623,202611,0
+JEM.US,D,20251128,000000,0.27,0.27,0.2474,0.2518,183353,0
+JEM.US,D,20251201,000000,0.26,0.26,0.18,0.2315,1631971,0
+JEM.US,D,20251202,000000,0.2246,0.228,0.2213,0.227,159988,0
+JEM.US,D,20251203,000000,0.225,0.227,0.22,0.2269,204665,0
+JEM.US,D,20251204,000000,0.2167,0.2283,0.2167,0.2283,152720,0
+JEM.US,D,20251205,000000,0.235,0.2365,0.2298,0.235,113140,0
+JEM.US,D,20251208,000000,0.235,0.249,0.235,0.2448,225717,0
+JEM.US,D,20251209,000000,0.241,0.2509,0.231701,0.2509,112300,0
+JEM.US,D,20251210,000000,0.2495,0.2509,0.2439,0.25,103741,0
+JEM.US,D,20251211,000000,0.2499,0.259,0.243,0.2448,140399,0
+JEM.US,D,20251212,000000,0.254,0.2587,0.2301,0.2343,125627,0
+JEM.US,D,20251215,000000,0.23,0.2343,0.2223,0.23,199880,0
+JEM.US,D,20251216,000000,0.22,0.2251,0.19,0.211,793760,0
+JEM.US,D,20251217,000000,0.2388,0.2388,0.2019,0.2072,210891,0
+JEM.US,D,20251218,000000,0.2026,0.2072,0.1968,0.2016,171754,0
+JEM.US,D,20251219,000000,0.2064,0.208913,0.20011,0.203,99992,0
+JEM.US,D,20251222,000000,0.2131,0.2131,0.184,0.186,504490,0
+JEM.US,D,20251223,000000,0.188,0.188,0.16731,0.1769,276877,0
+JEM.US,D,20251224,000000,0.1699,0.1889,0.1699,0.1889,226898,0
+JEM.US,D,20251226,000000,0.18,0.19225,0.18,0.1912,205038,0
+JEM.US,D,20251229,000000,0.1872,0.1872,0.1744,0.1855,299522,0
+JEM.US,D,20251230,000000,0.1861,0.1861,0.1765,0.18,323296,0
+JEM.US,D,20251231,000000,0.184,0.1846,0.17,0.1768,359838,0
+JEM.US,D,20260102,000000,0.1733,0.1926,0.17,0.189,157672,0
+JEM.US,D,20260105,000000,0.1848,0.207,0.1824,0.2046,460394,0
+JEM.US,D,20260106,000000,0.205,0.213,0.1984,0.213,164133,0
+JEM.US,D,20260107,000000,0.234,0.234,0.2,0.2071,136747,0
+JEM.US,D,20260108,000000,0.198,0.2057,0.186,0.1965,285136,0
+JEM.US,D,20260109,000000,0.19665,0.2043,0.19,0.19,318971,0
+JEM.US,D,20260112,000000,0.1898,0.19,0.1802,0.1819,146070,0
+JEM.US,D,20260113,000000,0.1797,0.1863,0.1749,0.1822,211245,0
+JEM.US,D,20260114,000000,0.188,0.188,0.1695,0.1772,215040,0
+JEM.US,D,20260115,000000,0.168,0.185,0.168,0.1766,152751,0
+JEM.US,D,20260116,000000,0.1811,0.1851,0.17211,0.18,182284,0
+JEM.US,D,20260120,000000,0.179,0.2573,0.1739,0.198,6513362,0
+JEM.US,D,20260121,000000,0.2051,0.216,0.1811,0.1979,2964434,0
+JEM.US,D,20260122,000000,0.2005,0.307,0.187,0.2505,21584233,0
+JEM.US,D,20260123,000000,0.255,0.3699,0.175,0.2559,23849843,0
+JEM.US,D,20260126,000000,0.2341,0.2496,0.1783,0.191,3243659,0
+JEM.US,D,20260127,000000,0.1926,0.2139,0.19,0.1907,1832197,0
+JEM.US,D,20260128,000000,0.1879,0.195,0.1815,0.1815,978204,0
+JEM.US,D,20260129,000000,0.193,0.193,0.1506,0.1558,1376646,0
+JEM.US,D,20260130,000000,0.1545,0.165,0.1545,0.159,1102636,0
+JEM.US,D,20260202,000000,0.162,0.17,0.1598,0.16,458259,0
+JEM.US,D,20260203,000000,0.1616,0.1656,0.1542,0.1542,315369,0
+JEM.US,D,20260204,000000,0.16,0.1625,0.15,0.15,357232,0
+JEM.US,D,20260205,000000,0.1509,0.1618,0.1404,0.1405,400623,0
+JEM.US,D,20260206,000000,0.1445,0.1488,0.1237,0.1305,702289,0
+JEM.US,D,20260209,000000,0.137,0.1602,0.1306,0.1318,670265,0
+JEM.US,D,20260210,000000,0.135,0.1469,0.1317,0.1339,525151,0
+JEM.US,D,20260211,000000,0.1494,0.1494,0.1238,0.1312,27519126,0
+JEM.US,D,20260212,000000,0.1329,0.139,0.126,0.1343,3012344,0
+JEM.US,D,20260213,000000,0.1262,0.135,0.1111,0.12,4101334,0
+JEM.US,D,20260217,000000,0.1295,0.1295,0.1137,0.1158,819706,0
+JEM.US,D,20260218,000000,0.1152,0.1212,0.1138,0.1175,783609,0

daily/us/nasdaq stocks/2/kfiir.us.txt

@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFIIR.US,D,20250313,000000,0.14,0.1419,0.14,0.14,1154000,0
+KFIIR.US,D,20250314,000000,0.15,0.15,0.14,0.14,2000,0
+KFIIR.US,D,20250317,000000,0.14,0.14,0.1,0.11,1161320,0
+KFIIR.US,D,20250318,000000,0.1,0.11,0.1,0.11,73110,0
+KFIIR.US,D,20250324,000000,0.116,0.12,0.116,0.12,3700,0
+KFIIR.US,D,20250325,000000,0.1181,0.12,0.1181,0.12,26036,0
+KFIIR.US,D,20250326,000000,0.12,0.12,0.12,0.12,6036,0
+KFIIR.US,D,20250327,000000,0.12,0.12,0.12,0.12,31200,0
+KFIIR.US,D,20250407,000000,0.1101,0.13,0.1,0.13,1049909,0
+KFIIR.US,D,20250410,000000,0.13,0.13,0.13,0.13,120000,0
+KFIIR.US,D,20250414,000000,0.1249,0.1249,0.1249,0.1249,100,0
+KFIIR.US,D,20250424,000000,0.1,0.13,0.1,0.12,713100,0
+KFIIR.US,D,20250430,000000,0.106,0.106,0.1,0.1,5000,0
+KFIIR.US,D,20250507,000000,0.13,0.14,0.13,0.14,9778,0
+KFIIR.US,D,20250508,000000,0.138,0.1419,0.138,0.14,166504,0
+KFIIR.US,D,20250509,000000,0.14,0.14,0.13,0.13,3100,0
+KFIIR.US,D,20250513,000000,0.14,0.14,0.13,0.13,6274,0
+KFIIR.US,D,20250514,000000,0.14,0.14,0.13,0.13,118722,0
+KFIIR.US,D,20250515,000000,0.13,0.13,0.13,0.13,1400,0
+KFIIR.US,D,20250516,000000,0.13,0.1484,0.13,0.1483,1500,0
+KFIIR.US,D,20250530,000000,0.13,0.1315,0.13,0.13,400,0
+KFIIR.US,D,20250602,000000,0.14,0.14,0.14,0.14,137236,0
+KFIIR.US,D,20250605,000000,0.15,0.15,0.14,0.1499,65756,0
+KFIIR.US,D,20250610,000000,0.15,0.15,0.1301,0.1302,1268,0
+KFIIR.US,D,20250611,000000,0.1485,0.15,0.134,0.134,18911,0
+KFIIR.US,D,20250613,000000,0.15,0.1525,0.125,0.1525,40300,0
+KFIIR.US,D,20250616,000000,0.15,0.15,0.15,0.15,1102,0
+KFIIR.US,D,20250623,000000,0.1666,0.17,0.153,0.1593,3000,0
+KFIIR.US,D,20250624,000000,0.15,0.1597,0.15,0.1597,5100,0
+KFIIR.US,D,20250701,000000,0.15,0.15,0.15,0.15,10209,0
+KFIIR.US,D,20250708,000000,0.15,0.165,0.145,0.145,120491,0
+KFIIR.US,D,20250709,000000,0.14,0.14,0.14,0.14,50747,0
+KFIIR.US,D,20250710,000000,0.1425,0.15,0.1425,0.15,409800,0
+KFIIR.US,D,20250711,000000,0.16,0.16,0.15,0.15,800,0
+KFIIR.US,D,20250716,000000,0.15,0.15,0.15,0.15,125000,0
+KFIIR.US,D,20250721,000000,0.1,0.14926,0.1,0.14926,1615,0
+KFIIR.US,D,20250725,000000,0.135,0.16,0.135,0.16,359,0
+KFIIR.US,D,20250730,000000,0.15,0.15,0.134,0.15,50345,0
+KFIIR.US,D,20250818,000000,0.145453,0.145453,0.145453,0.145453,200,0
+KFIIR.US,D,20250827,000000,0.1325,0.15,0.13,0.15,1356,0
+KFIIR.US,D,20250905,000000,0.14,0.15,0.14,0.15,200125,0
+KFIIR.US,D,20250909,000000,0.15,0.15,0.15,0.15,199840,0
+KFIIR.US,D,20250911,000000,0.16,0.16,0.16,0.16,316,0
+KFIIR.US,D,20250912,000000,0.16,0.16,0.1598,0.16,10465,0
+KFIIR.US,D,20250915,000000,0.1441,0.16,0.1441,0.15,16717,0
+KFIIR.US,D,20250918,000000,0.139,0.15,0.1339,0.15,2900,0
+KFIIR.US,D,20250925,000000,0.15,0.15,0.133,0.15,15700,0
+KFIIR.US,D,20251001,000000,0.15,0.15,0.15,0.15,35816,0
+KFIIR.US,D,20251002,000000,0.22,0.22,0.1309,0.15,257731,0
+KFIIR.US,D,20251003,000000,0.15,0.16,0.15,0.1599,140100,0
+KFIIR.US,D,20251006,000000,0.1451,0.16,0.1451,0.15,49337,0
+KFIIR.US,D,20251007,000000,0.15,0.15,0.15,0.15,13451,0
+KFIIR.US,D,20251008,000000,0.1742,0.18,0.15,0.1624,33091,0
+KFIIR.US,D,20251009,000000,0.17,0.2598,0.164526,0.2,354911,0
+KFIIR.US,D,20251010,000000,0.2,0.2,0.17,0.17,4715,0
+KFIIR.US,D,20251014,000000,0.1951,0.21,0.175,0.1999,63963,0
+KFIIR.US,D,20251015,000000,0.18,0.18,0.18,0.18,253,0
+KFIIR.US,D,20251016,000000,0.1587,0.18995,0.1587,0.1899,3484,0
+KFIIR.US,D,20251020,000000,0.151,0.1911,0.151,0.151,42089,0
+KFIIR.US,D,20251021,000000,0.1599,0.16,0.1599,0.16,1001,0
+KFIIR.US,D,20251022,000000,0.154999,0.16,0.154999,0.158176,343215,0
+KFIIR.US,D,20251023,000000,0.16,0.2,0.16,0.17,6557,0
+KFIIR.US,D,20251024,000000,0.151442,0.1705,0.151442,0.1705,10677,0
+KFIIR.US,D,20251027,000000,0.17051,0.2,0.17051,0.185299,119142,0
+KFIIR.US,D,20251028,000000,0.197497,0.2,0.18,0.2,8947,0
+KFIIR.US,D,20251029,000000,0.2,0.2,0.1858,0.2,6157,0
+KFIIR.US,D,20251030,000000,0.1788,0.2,0.1788,0.2,1309,0
+KFIIR.US,D,20251031,000000,0.1802,0.1802,0.175,0.18,1029,0
+KFIIR.US,D,20251103,000000,0.18,0.1993,0.18,0.1993,2383,0
+KFIIR.US,D,20251104,000000,0.1738,0.18,0.16,0.18,55631,0
+KFIIR.US,D,20251105,000000,0.18,0.18,0.17,0.18,52975,0
+KFIIR.US,D,20251106,000000,0.1551,0.2,0.1551,0.2,323241,0
+KFIIR.US,D,20251107,000000,0.22,0.22,0.17,0.1901,36127,0
+KFIIR.US,D,20251110,000000,0.2,0.2,0.2,0.2,192,0
+KFIIR.US,D,20251111,000000,0.175,0.175,0.1601,0.1601,1117,0
+KFIIR.US,D,20251112,000000,0.2,0.2,0.16,0.16,455,0
+KFIIR.US,D,20251113,000000,0.18,0.19,0.179,0.179,397565,0
+KFIIR.US,D,20251114,000000,0.19,0.2,0.19,0.2,720,0
+KFIIR.US,D,20251118,000000,0.21,0.22,0.16,0.18,450001,0
+KFIIR.US,D,20251124,000000,0.18,0.1818,0.18,0.18,161712,0
+KFIIR.US,D,20251125,000000,0.18,0.18,0.175,0.175,1129,0
+KFIIR.US,D,20251126,000000,0.18,0.18,0.18,0.18,1000,0
+KFIIR.US,D,20251128,000000,0.1632,0.19,0.1632,0.18,18423,0
+KFIIR.US,D,20251202,000000,0.18001,0.18001,0.18001,0.18001,177,0
+KFIIR.US,D,20251203,000000,0.18,0.18,0.18,0.18,61767,0
+KFIIR.US,D,20251204,000000,0.19,0.2,0.19,0.2,2000,0
+KFIIR.US,D,20251212,000000,0.18,0.2,0.18,0.2,1122,0
+KFIIR.US,D,20251231,000000,0.154,0.22,0.1202,0.13,46022,0
+KFIIR.US,D,20260102,000000,0.1513,0.1513,0.15,0.1513,1271,0
+KFIIR.US,D,20260105,000000,0.150101,0.150101,0.150101,0.150101,274,0
+KFIIR.US,D,20260107,000000,0.1882,0.2,0.1724,0.18,79051,0
+KFIIR.US,D,20260108,000000,0.19,0.2098,0.1818,0.19,135655,0
+KFIIR.US,D,20260109,000000,0.1818,0.1818,0.171,0.171,1620,0
+KFIIR.US,D,20260113,000000,0.1795,0.18,0.175,0.1799,2642,0
+KFIIR.US,D,20260114,000000,0.18,0.1803,0.1799,0.18,5788,0
+KFIIR.US,D,20260116,000000,0.21,0.21,0.1935,0.1935,2877,0
+KFIIR.US,D,20260123,000000,0.1808,0.1899,0.1808,0.185,12912,0
+KFIIR.US,D,20260126,000000,0.2095,0.2095,0.175,0.175,300,0
+KFIIR.US,D,20260127,000000,0.175,0.175,0.175,0.175,15800,0
+KFIIR.US,D,20260129,000000,0.1579,0.158,0.1579,0.158,400,0
+KFIIR.US,D,20260130,000000,0.1887,0.1887,0.16,0.16,10273,0
+KFIIR.US,D,20260202,000000,0.16,0.18,0.16,0.1788,174223,0
+KFIIR.US,D,20260203,000000,0.1579,0.22,0.15,0.1712,916208,0
+KFIIR.US,D,20260205,000000,0.1711,0.1748,0.171,0.171,3401,0
+KFIIR.US,D,20260206,000000,0.2188,0.2188,0.1711,0.1711,4894,0
+KFIIR.US,D,20260209,000000,0.1805,0.1805,0.1805,0.1805,112,0
+KFIIR.US,D,20260210,000000,0.1928,0.1928,0.1928,0.1928,190,0
+KFIIR.US,D,20260212,000000,0.1805,0.19,0.1805,0.19,7100,0
+KFIIR.US,D,20260213,000000,0.171,0.1889,0.171,0.1853,18554,0
+KFIIR.US,D,20260218,000000,0.1684,0.1853,0.1684,0.1853,1070,0

daily/us/nasdaq stocks/2/krmd.us.txt

@@ -0,0 +1,1591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRMD.US,D,20191021,000000,4.19,4.19,4.05,4.08,60430,0
+KRMD.US,D,20191022,000000,4.08,4.1,3.82,3.89,54709,0
+KRMD.US,D,20191023,000000,3.81,4,3.74,4,18415,0
+KRMD.US,D,20191024,000000,3.8171,4,3.75,3.95,5565,0
+KRMD.US,D,20191025,000000,3.71,3.9923,3.71,3.78,30780,0
+KRMD.US,D,20191028,000000,3.8188,3.88,3.64,3.83,20415,0
+KRMD.US,D,20191029,000000,3.75,4,3.65,3.97,77459,0
+KRMD.US,D,20191030,000000,3.97,4.04,3.7788,3.9,41752,0
+KRMD.US,D,20191031,000000,3.97,4.1167,3.89,3.89,147819,0
+KRMD.US,D,20191101,000000,3.9156,4.04,3.9,4,37791,0
+KRMD.US,D,20191104,000000,3.95,4.25,3.9,4.2,221079,0
+KRMD.US,D,20191105,000000,4.23,4.44,4.15,4.38,248673,0
+KRMD.US,D,20191106,000000,4.81,5.01,4.38,4.6,383401,0
+KRMD.US,D,20191107,000000,4.6,4.6,4.17,4.29,203113,0
+KRMD.US,D,20191108,000000,4.3175,4.39,4.3,4.36,60345,0
+KRMD.US,D,20191111,000000,4.38,4.7,4.2886,4.64,85477,0
+KRMD.US,D,20191112,000000,4.5,4.5,4.18,4.4,119297,0
+KRMD.US,D,20191113,000000,4.355,4.4,4.2,4.255,39046,0
+KRMD.US,D,20191114,000000,4.25,4.4,4.25,4.3,88790,0
+KRMD.US,D,20191115,000000,4.35,4.4019,4.25,4.3,85792,0
+KRMD.US,D,20191118,000000,4.32,4.33,4.1,4.15,44738,0
+KRMD.US,D,20191119,000000,4.17,4.225,4,4.2,39050,0
+KRMD.US,D,20191120,000000,4.1792,4.24,4.1448,4.17,44107,0
+KRMD.US,D,20191121,000000,4.1365,4.1365,4.01,4.03,14511,0
+KRMD.US,D,20191122,000000,4.04,4.0703,3.94,4.01,60164,0
+KRMD.US,D,20191125,000000,4.04,4.25,3.91,4.07,140054,0
+KRMD.US,D,20191126,000000,4.01,4.57,4.0066,4.49,244401,0
+KRMD.US,D,20191127,000000,4.53,4.83,4.4831,4.83,126405,0
+KRMD.US,D,20191129,000000,4.85,4.89,4.73,4.81,74940,0
+KRMD.US,D,20191202,000000,4.81,4.81,4.6469,4.73,54386,0
+KRMD.US,D,20191203,000000,4.6662,4.94,4.55,4.86,149685,0
+KRMD.US,D,20191204,000000,4.86,4.905,4.67,4.73,104840,0
+KRMD.US,D,20191205,000000,4.74,4.85,4.62,4.72,106347,0
+KRMD.US,D,20191206,000000,4.73,4.95,4.63,4.93,240638,0
+KRMD.US,D,20191209,000000,5.43,5.94,5.3201,5.94,885196,0
+KRMD.US,D,20191210,000000,6,6.3,5.73,6.3,457203,0
+KRMD.US,D,20191211,000000,6.44,6.44,5.89,6.06,297115,0
+KRMD.US,D,20191212,000000,6.05,6.05,5.8101,5.93,187028,0
+KRMD.US,D,20191213,000000,5.9,5.913,5.56,5.78,200047,0
+KRMD.US,D,20191216,000000,5.98,6.2,5.85,6.125,570074,0
+KRMD.US,D,20191217,000000,6.2,6.59,6.13,6.53,475969,0
+KRMD.US,D,20191218,000000,6.59,6.97,6.4009,6.62,488478,0
+KRMD.US,D,20191219,000000,6.69,6.69,6.32,6.55,281522,0
+KRMD.US,D,20191220,000000,6.62,6.85,6.47,6.54,942310,0
+KRMD.US,D,20191223,000000,6.67,6.8,5.96,6.01,400753,0
+KRMD.US,D,20191224,000000,6.01,6.46,5.8483,6.32,168410,0
+KRMD.US,D,20191226,000000,6.31,6.31,5.7,5.88,181254,0
+KRMD.US,D,20191227,000000,5.88,6.42,5.88,6.15,142812,0
+KRMD.US,D,20191230,000000,6.15,6.5,5.95,6.465,129322,0
+KRMD.US,D,20191231,000000,6.47,6.66,6.3101,6.53,169747,0
+KRMD.US,D,20200102,000000,6.56,6.6,6.27,6.59,188382,0
+KRMD.US,D,20200103,000000,6.55,6.55,6.2521,6.48,75154,0
+KRMD.US,D,20200106,000000,6.5,6.5,6.1,6.22,133333,0
+KRMD.US,D,20200107,000000,6.19,6.259,5.7,5.88,235121,0
+KRMD.US,D,20200108,000000,5.84,5.97,5.46,5.46,338019,0
+KRMD.US,D,20200109,000000,5.45,5.51,5.21,5.38,278580,0
+KRMD.US,D,20200110,000000,5.45,5.652,5.3448,5.56,190495,0
+KRMD.US,D,20200113,000000,5.65,5.8,5.47,5.54,409375,0
+KRMD.US,D,20200114,000000,5.56,5.73,5.47,5.47,184224,0
+KRMD.US,D,20200115,000000,5.45,5.75,5.4,5.59,136978,0
+KRMD.US,D,20200116,000000,5.7,5.7,5.4204,5.44,82839,0
+KRMD.US,D,20200117,000000,5.51,5.74,5.51,5.7,109996,0
+KRMD.US,D,20200121,000000,5.75,6.25,5.6787,6.24,215865,0
+KRMD.US,D,20200122,000000,6.34,6.6,6.26,6.32,181508,0
+KRMD.US,D,20200123,000000,6.29,6.29,5.72,5.74,165988,0
+KRMD.US,D,20200124,000000,5.74,5.96,5.601,5.89,79247,0
+KRMD.US,D,20200127,000000,5.89,6.21,5.7101,6.08,77534,0
+KRMD.US,D,20200128,000000,6.16,6.18,6,6,71691,0
+KRMD.US,D,20200129,000000,6,6.15,5.96,6.1,62882,0
+KRMD.US,D,20200130,000000,6.06,6.25,5.9408,6.2,187851,0
+KRMD.US,D,20200131,000000,6.19,6.24,5.9,5.94,216543,0
+KRMD.US,D,20200203,000000,6.09,6.2119,5.75,5.82,132362,0
+KRMD.US,D,20200204,000000,5.82,5.98,5.74,5.85,107682,0
+KRMD.US,D,20200205,000000,5.83,6,5.78,5.91,84044,0
+KRMD.US,D,20200206,000000,5.92,6.02,5.77,5.91,48389,0
+KRMD.US,D,20200207,000000,5.91,5.96,5.75,5.945,69435,0
+KRMD.US,D,20200210,000000,6,6.2,5.87,5.95,196925,0
+KRMD.US,D,20200211,000000,6.05,6.2,5.9,5.95,173902,0
+KRMD.US,D,20200212,000000,5.93,6.35,5.91,6.12,231312,0
+KRMD.US,D,20200213,000000,6.13,6.2455,5.9,5.97,85154,0
+KRMD.US,D,20200214,000000,6.02,6.241,5.95,6.03,165043,0
+KRMD.US,D,20200218,000000,6.1,6.29,5.95,6,189973,0
+KRMD.US,D,20200219,000000,6.02,7.29,5.97,7.09,685989,0
+KRMD.US,D,20200220,000000,7.19,7.4,7.15,7.27,307178,0
+KRMD.US,D,20200221,000000,7.26,7.3,6.7901,7.23,242107,0
+KRMD.US,D,20200224,000000,7.185,7.22,6.72,6.98,250602,0
+KRMD.US,D,20200225,000000,7.08,7.08,6.4,6.88,317265,0
+KRMD.US,D,20200226,000000,7.37,7.37,6.56,7.04,322305,0
+KRMD.US,D,20200227,000000,7.68,9.25,7.54,9,2171011,0
+KRMD.US,D,20200228,000000,9.34,9.75,7.81,8.1,1428203,0
+KRMD.US,D,20200302,000000,8.5,9.64,8.5,9.35,773432,0
+KRMD.US,D,20200303,000000,10,10.7,9,9.09,818963,0
+KRMD.US,D,20200304,000000,9.58,10.09,9.17,9.77,499263,0
+KRMD.US,D,20200305,000000,9.89,10.45,9.3,9.58,494764,0
+KRMD.US,D,20200306,000000,9.78,10.27,9.64,10.24,545037,0
+KRMD.US,D,20200309,000000,10.05,10.62,8.26,9.26,756680,0
+KRMD.US,D,20200310,000000,9.36,9.8443,8.25,8.62,521417,0
+KRMD.US,D,20200311,000000,8.5,9,8,8.25,343956,0
+KRMD.US,D,20200312,000000,7.42,7.5,6,6.24,770279,0
+KRMD.US,D,20200313,000000,6.35,7.6474,6.3,6.81,444601,0
+KRMD.US,D,20200316,000000,6.49,6.75,5.84,6.28,319200,0
+KRMD.US,D,20200317,000000,6.42,6.63,5.8,6.61,265870,0
+KRMD.US,D,20200318,000000,6.24,6.365,4.57,5.28,476427,0
+KRMD.US,D,20200319,000000,5.24,5.7,5.15,5.46,279125,0
+KRMD.US,D,20200320,000000,5.63,6.94,5.5,6.48,440948,0
+KRMD.US,D,20200323,000000,6.48,6.85,5.54,6.31,291350,0
+KRMD.US,D,20200324,000000,6.5,7.04,6.49,6.94,224015,0
+KRMD.US,D,20200325,000000,7.02,8.15,6.919,7.57,287865,0
+KRMD.US,D,20200326,000000,7.7,8.8499,7.4918,8.02,488230,0
+KRMD.US,D,20200327,000000,7.92,7.95,6.84,7.32,361866,0
+KRMD.US,D,20200330,000000,7.47,7.87,7.05,7.18,317956,0
+KRMD.US,D,20200331,000000,7.23,7.78,7.1144,7.5,356049,0
+KRMD.US,D,20200401,000000,7.11,7.31,6.56,6.84,354835,0
+KRMD.US,D,20200402,000000,6.75,7.5,6.72,7.03,332120,0
+KRMD.US,D,20200403,000000,7.01,7.57,7,7.52,262927,0
+KRMD.US,D,20200406,000000,7.77,8.5,7.77,8.5,214748,0
+KRMD.US,D,20200407,000000,8.75,9,8.26,8.5,253623,0
+KRMD.US,D,20200408,000000,8.5,9,8.4514,8.75,160960,0
+KRMD.US,D,20200409,000000,8.99,9.64,8.8752,9.11,286884,0
+KRMD.US,D,20200413,000000,9.22,9.35,9.15,9.21,237932,0
+KRMD.US,D,20200414,000000,9.48,9.88,9.21,9.54,358676,0
+KRMD.US,D,20200415,000000,9.71,10,9.45,9.76,324885,0
+KRMD.US,D,20200416,000000,9.98,10.265,9.8,10.05,502958,0
+KRMD.US,D,20200417,000000,10.36,10.94,10.19,10.87,457993,0
+KRMD.US,D,20200420,000000,11,12.4115,10.99,11.4,694475,0
+KRMD.US,D,20200421,000000,11.5,12.7,11.4995,12.38,750124,0
+KRMD.US,D,20200422,000000,12.55,12.84,10.5,11.6,967572,0
+KRMD.US,D,20200423,000000,11.73,12.39,11.01,11.16,549057,0
+KRMD.US,D,20200424,000000,11.2,11.58,10.94,11.5,298081,0
+KRMD.US,D,20200427,000000,12.03,12.45,11.5299,12.42,357463,0
+KRMD.US,D,20200428,000000,12.52,12.6,11.4,11.68,406276,0
+KRMD.US,D,20200429,000000,12,12.2,11.5,11.96,386267,0
+KRMD.US,D,20200430,000000,11.9,12.23,11.6001,12.08,404750,0
+KRMD.US,D,20200501,000000,12.09,12.12,10.9194,11.37,501941,0
+KRMD.US,D,20200504,000000,11.15,11.21,10.03,10.23,606311,0
+KRMD.US,D,20200505,000000,10.9,11.6,10.795,11.02,452129,0
+KRMD.US,D,20200506,000000,11.13,11.35,10.45,10.81,416633,0
+KRMD.US,D,20200507,000000,10.81,11.5714,10.6,11.28,526163,0
+KRMD.US,D,20200508,000000,11.53,11.95,11.06,11.38,275965,0
+KRMD.US,D,20200511,000000,11.75,12.0762,11,11.21,530472,0
+KRMD.US,D,20200512,000000,11.23,11.37,10.46,10.79,379293,0
+KRMD.US,D,20200513,000000,10.72,10.8,9.13,9.56,419050,0
+KRMD.US,D,20200514,000000,9.38,10.4,9.19,10.4,292956,0
+KRMD.US,D,20200515,000000,10.35,10.35,9.6452,10.19,181435,0
+KRMD.US,D,20200518,000000,10.34,10.9299,8.52,9.18,941771,0
+KRMD.US,D,20200519,000000,9.18,9.98,9.18,9.62,356824,0
+KRMD.US,D,20200520,000000,9.6,9.99,9.5001,9.85,180750,0
+KRMD.US,D,20200521,000000,9.81,9.97,9.5,9.74,135713,0
+KRMD.US,D,20200522,000000,9.65,9.85,9.3,9.75,145069,0
+KRMD.US,D,20200526,000000,9.81,10.2,9.75,9.86,288712,0
+KRMD.US,D,20200527,000000,9.88,9.98,8.75,9.5,315323,0
+KRMD.US,D,20200528,000000,9.48,10.225,9.46,9.55,196897,0
+KRMD.US,D,20200529,000000,9.48,10.3,9.37,10.12,501551,0
+KRMD.US,D,20200601,000000,10.22,10.5,10.145,10.31,354257,0
+KRMD.US,D,20200602,000000,10.52,10.94,10.2621,10.71,274854,0
+KRMD.US,D,20200603,000000,10.72,10.88,10.28,10.86,225096,0
+KRMD.US,D,20200604,000000,10.61,10.81,10.06,10.12,211781,0
+KRMD.US,D,20200605,000000,10.01,10.87,9.8,10.41,254165,0
+KRMD.US,D,20200608,000000,10.66,11.22,10.48,11.02,426849,0
+KRMD.US,D,20200609,000000,11.18,11.18,10.64,10.85,286342,0
+KRMD.US,D,20200610,000000,10.92,11.3562,10.88,11.08,284702,0
+KRMD.US,D,20200611,000000,10.59,10.83,9.41,9.82,626137,0
+KRMD.US,D,20200612,000000,10.17,10.62,9.8,9.95,278053,0
+KRMD.US,D,20200615,000000,9.66,10.64,9.66,10.61,276493,0
+KRMD.US,D,20200616,000000,10.66,10.7682,10.2,10.56,236945,0
+KRMD.US,D,20200617,000000,10.65,10.75,10.2359,10.33,151230,0
+KRMD.US,D,20200618,000000,10.3,10.46,10.0442,10.23,184338,0
+KRMD.US,D,20200619,000000,9.1,9.73,8.52,9.25,2036753,0
+KRMD.US,D,20200622,000000,9.26,9.6,9.21,9.5,567658,0
+KRMD.US,D,20200623,000000,9.53,9.8,8.85,8.98,557649,0
+KRMD.US,D,20200624,000000,9.32,9.4,8.6,9.28,612041,0
+KRMD.US,D,20200625,000000,9.27,9.9,9.11,9.27,478288,0
+KRMD.US,D,20200626,000000,9.23,9.29,8.5,8.59,3442004,0
+KRMD.US,D,20200629,000000,8.59,9.13,8.415,8.82,425029,0
+KRMD.US,D,20200630,000000,8.84,9.04,8.32,8.98,842831,0
+KRMD.US,D,20200701,000000,8.96,9.1,8.62,8.67,377444,0
+KRMD.US,D,20200702,000000,8.6,9.14,8.6,9.07,427018,0
+KRMD.US,D,20200706,000000,9.07,9.14,8.74,9.04,530624,0
+KRMD.US,D,20200707,000000,9.01,9.04,8.65,8.86,476950,0
+KRMD.US,D,20200708,000000,8.8,9.15,8.72,9.09,394745,0
+KRMD.US,D,20200709,000000,9.08,9.14,8.75,8.91,452759,0
+KRMD.US,D,20200710,000000,8.71,9.85,8.71,9.66,640757,0
+KRMD.US,D,20200713,000000,9.69,9.8,8.93,8.98,458390,0
+KRMD.US,D,20200714,000000,8.95,9.21,8.67,9.01,351718,0
+KRMD.US,D,20200715,000000,9.1,9.59,8.9465,9.49,329455,0
+KRMD.US,D,20200716,000000,9.79,9.96,9.465,9.84,307915,0
+KRMD.US,D,20200717,000000,9.91,10.1425,9.78,10.09,244791,0
+KRMD.US,D,20200720,000000,10.12,10.15,9.725,9.89,192912,0
+KRMD.US,D,20200721,000000,9.86,9.98,9.68,9.86,207360,0
+KRMD.US,D,20200722,000000,9.86,9.96,9.68,9.7,262240,0
+KRMD.US,D,20200723,000000,9.63,10.29,9.54,9.82,287675,0
+KRMD.US,D,20200724,000000,9.77,9.78,9.17,9.48,224586,0
+KRMD.US,D,20200727,000000,9.5,9.94,9.48,9.84,144371,0
+KRMD.US,D,20200728,000000,9.79,9.87,9.4,9.43,221367,0
+KRMD.US,D,20200729,000000,9.49,10.32,9.49,10.16,364575,0
+KRMD.US,D,20200730,000000,10.05,10.71,9.83,10.61,295204,0
+KRMD.US,D,20200731,000000,10.61,10.74,10.15,10.43,194028,0
+KRMD.US,D,20200803,000000,10.45,10.905,10.33,10.6,242995,0
+KRMD.US,D,20200804,000000,10.59,10.96,10.21,10.94,214935,0
+KRMD.US,D,20200805,000000,10.24,10.91,9.305,9.62,774664,0
+KRMD.US,D,20200806,000000,9.61,9.74,8.31,9.01,537954,0
+KRMD.US,D,20200807,000000,8.91,9.15,8.68,8.86,263681,0
+KRMD.US,D,20200810,000000,9.01,9.66,8.93,9.41,306323,0
+KRMD.US,D,20200811,000000,9.48,10.16,9.3001,9.73,268261,0
+KRMD.US,D,20200812,000000,9.76,9.9799,9.36,9.61,143225,0
+KRMD.US,D,20200813,000000,9.55,10.02,9.54,9.89,198886,0
+KRMD.US,D,20200814,000000,9.82,10.1,9.82,9.99,136447,0
+KRMD.US,D,20200817,000000,10.11,10.13,9.76,10.01,189620,0
+KRMD.US,D,20200818,000000,10.01,10.1,9.76,9.9,204533,0
+KRMD.US,D,20200819,000000,9.83,10.34,9.795,10.3,254650,0
+KRMD.US,D,20200820,000000,10.17,10.31,9.95,10.09,240618,0
+KRMD.US,D,20200821,000000,9.99,10.04,9.73,9.92,222758,0
+KRMD.US,D,20200824,000000,9.78,9.795,9.27,9.49,290553,0
+KRMD.US,D,20200825,000000,9.61,9.725,9.33,9.39,178215,0
+KRMD.US,D,20200826,000000,9.36,9.36,8.87,8.99,400058,0
+KRMD.US,D,20200827,000000,8.95,8.95,8.51,8.58,210212,0
+KRMD.US,D,20200828,000000,8.69,8.69,8.15,8.22,412639,0
+KRMD.US,D,20200831,000000,8.27,8.77,8.14,8.69,283574,0
+KRMD.US,D,20200901,000000,8.6,8.67,8.3,8.425,204357,0
+KRMD.US,D,20200902,000000,8.37,8.389,6.91,7.45,985286,0
+KRMD.US,D,20200903,000000,7.41,7.585,7.06,7.31,499116,0
+KRMD.US,D,20200904,000000,7.49,7.8,7.12,7.18,351087,0
+KRMD.US,D,20200908,000000,7,7.63,7,7.49,350563,0
+KRMD.US,D,20200909,000000,7.52,7.93,7.51,7.69,255639,0
+KRMD.US,D,20200910,000000,7.71,7.94,7.45,7.5,191830,0
+KRMD.US,D,20200911,000000,7.54,7.77,7.53,7.6,226052,0
+KRMD.US,D,20200914,000000,7.68,8.19,7.68,7.94,269443,0
+KRMD.US,D,20200915,000000,7.94,8.13,7.84,7.9,153750,0
+KRMD.US,D,20200916,000000,7.95,8.04,7.71,7.73,265286,0
+KRMD.US,D,20200917,000000,7.65,7.93,7.6,7.85,191944,0
+KRMD.US,D,20200918,000000,7.96,8.19,7.46,7.63,689396,0
+KRMD.US,D,20200921,000000,7.3,7.47,7.01,7.23,357731,0
+KRMD.US,D,20200922,000000,7.33,7.34,7.03,7.3,173461,0
+KRMD.US,D,20200923,000000,7.3,7.4022,6.95,7.02,161969,0
+KRMD.US,D,20200924,000000,6.93,6.96,6.62,6.69,318477,0
+KRMD.US,D,20200925,000000,6.7,7.13,6.695,7.02,263604,0
+KRMD.US,D,20200928,000000,7.09,7.25,7.06,7.15,127786,0
+KRMD.US,D,20200929,000000,7.14,7.23,6.97,7.18,213153,0
+KRMD.US,D,20200930,000000,7.12,7.42,7.05,7.22,213707,0
+KRMD.US,D,20201001,000000,7.25,7.35,7.03,7.11,250201,0
+KRMD.US,D,20201002,000000,6.93,7.16,6.66,6.82,230133,0
+KRMD.US,D,20201005,000000,6.91,7.23,6.88,7,236449,0
+KRMD.US,D,20201006,000000,7,7.24,6.78,6.8,163441,0
+KRMD.US,D,20201007,000000,6.87,7.1,6.81,7,238626,0
+KRMD.US,D,20201008,000000,7.22,7.305,7,7.05,226816,0
+KRMD.US,D,20201009,000000,7.09,7.37,7.06,7.36,135977,0
+KRMD.US,D,20201012,000000,7.845,7.845,6.85,6.9,304977,0
+KRMD.US,D,20201013,000000,6.9,6.93,6.683,6.74,253778,0
+KRMD.US,D,20201014,000000,7,7,6.6,6.63,293680,0
+KRMD.US,D,20201015,000000,6.58,6.79,6.4,6.71,507599,0
+KRMD.US,D,20201016,000000,6.74,6.83,6.21,6.33,385519,0
+KRMD.US,D,20201019,000000,6.35,6.49,6.12,6.16,438880,0
+KRMD.US,D,20201020,000000,6.18,6.58,6.17,6.39,360433,0
+KRMD.US,D,20201021,000000,6.38,6.45,6.11,6.43,262742,0
+KRMD.US,D,20201022,000000,6.48,6.56,6.3,6.5,195987,0
+KRMD.US,D,20201023,000000,6.5,6.56,6.38,6.44,285527,0
+KRMD.US,D,20201026,000000,6.4,6.4,5.86,5.97,295557,0
+KRMD.US,D,20201027,000000,5.96,6.17,5.86,6.02,127227,0
+KRMD.US,D,20201028,000000,5.93,5.97,5.62,5.66,190603,0
+KRMD.US,D,20201029,000000,5.67,5.91,5.55,5.8,148999,0
+KRMD.US,D,20201030,000000,6.065,6.1299,5.44,5.52,229330,0
+KRMD.US,D,20201102,000000,5.5,5.84,5.5,5.78,244592,0
+KRMD.US,D,20201103,000000,5.82,6.15,5.78,6.13,251561,0
+KRMD.US,D,20201104,000000,5.48,5.59,4.03,4.16,2874712,0
+KRMD.US,D,20201105,000000,4.18,4.315,3.97,4.06,1206251,0
+KRMD.US,D,20201106,000000,4.11,4.3,3.9,3.98,791459,0
+KRMD.US,D,20201109,000000,3.92,4.29,3.73,3.82,1567624,0
+KRMD.US,D,20201110,000000,3.62,3.93,3.6,3.83,945470,0
+KRMD.US,D,20201111,000000,3.79,3.91,3.67,3.9,609364,0
+KRMD.US,D,20201112,000000,3.91,3.91,3.68,3.78,607743,0
+KRMD.US,D,20201113,000000,3.8,4.13,3.74,4,803464,0
+KRMD.US,D,20201116,000000,4.15,4.45,4.08,4.19,1412721,0
+KRMD.US,D,20201117,000000,4.4,4.7,4.3,4.56,1014027,0
+KRMD.US,D,20201118,000000,4.56,4.634,4.25,4.3,984200,0
+KRMD.US,D,20201119,000000,4.36,4.56,4.22,4.54,585216,0
+KRMD.US,D,20201120,000000,4.59,4.66,4.33,4.66,595136,0
+KRMD.US,D,20201123,000000,4.67,4.73,4.53,4.63,444799,0
+KRMD.US,D,20201124,000000,4.74,4.88,4.58,4.6,385526,0
+KRMD.US,D,20201125,000000,4.63,4.72,4.51,4.52,318857,0
+KRMD.US,D,20201127,000000,4.54,4.62,4.45,4.55,258585,0
+KRMD.US,D,20201130,000000,4.56,4.62,4.35,4.5,862485,0
+KRMD.US,D,20201201,000000,4.52,5.03,4.46,4.9,738354,0
+KRMD.US,D,20201202,000000,5.05,5.38,4.99,5.24,1008326,0
+KRMD.US,D,20201203,000000,5.32,5.5778,5.19,5.26,567813,0
+KRMD.US,D,20201204,000000,5.31,5.72,5.31,5.61,645405,0
+KRMD.US,D,20201207,000000,5.67,5.7,5.42,5.61,448146,0
+KRMD.US,D,20201208,000000,5.61,5.63,5.27,5.41,466629,0
+KRMD.US,D,20201209,000000,5.46,5.5,5.06,5.14,456195,0
+KRMD.US,D,20201210,000000,5.29,5.84,5.21,5.72,580462,0
+KRMD.US,D,20201211,000000,5.72,6.0556,5.51,5.86,631701,0
+KRMD.US,D,20201214,000000,6,6.05,5.57,5.58,384392,0
+KRMD.US,D,20201215,000000,5.65,5.66,5.41,5.56,327082,0
+KRMD.US,D,20201216,000000,5.55,5.8,5.5122,5.71,352690,0
+KRMD.US,D,20201217,000000,5.71,5.8,5.63,5.72,263240,0
+KRMD.US,D,20201218,000000,5.8,6.28,5.72,6.15,657372,0
+KRMD.US,D,20201221,000000,6.05,6.27,5.87,6.22,340149,0
+KRMD.US,D,20201222,000000,6.3,6.5,6.17,6.32,463046,0
+KRMD.US,D,20201223,000000,6.32,6.48,6.17,6.38,281499,0
+KRMD.US,D,20201224,000000,6.38,6.38,6.05,6.09,266091,0
+KRMD.US,D,20201228,000000,6.22,6.24,5.8801,5.95,332355,0
+KRMD.US,D,20201229,000000,5.87,5.98,5.6645,5.83,306337,0
+KRMD.US,D,20201230,000000,5.88,6.09,5.81,6.06,310353,0
+KRMD.US,D,20201231,000000,6.05,6.07,5.9,6.02,186954,0
+KRMD.US,D,20210104,000000,6.05,6.07,5.57,5.74,332324,0
+KRMD.US,D,20210105,000000,5.69,5.805,5.63,5.73,191490,0
+KRMD.US,D,20210106,000000,5.79,5.9788,5.65,5.82,340326,0
+KRMD.US,D,20210107,000000,5.85,5.85,5.5,5.69,246832,0
+KRMD.US,D,20210108,000000,5.7,5.7,5.41,5.53,282345,0
+KRMD.US,D,20210111,000000,5.43,5.49,5.29,5.35,325662,0
+KRMD.US,D,20210112,000000,5.37,5.44,5.13,5.27,397588,0
+KRMD.US,D,20210113,000000,5.34,5.34,5.09,5.25,276034,0
+KRMD.US,D,20210114,000000,5.34,5.55,5.31,5.48,207765,0
+KRMD.US,D,20210115,000000,5.42,5.49,5.22,5.23,165720,0
+KRMD.US,D,20210119,000000,5.26,5.44,5.15,5.43,341805,0
+KRMD.US,D,20210120,000000,5.41,5.49,5.12,5.14,310918,0
+KRMD.US,D,20210121,000000,5.16,5.21,5.02,5.16,259945,0
+KRMD.US,D,20210122,000000,5.11,5.23,5.0799,5.18,139084,0
+KRMD.US,D,20210125,000000,5.19,5.19,4.92,5.13,458736,0
+KRMD.US,D,20210126,000000,4.19,4.61,4.11,4.33,2919388,0
+KRMD.US,D,20210127,000000,4.26,4.43,4.1,4.24,1120157,0
+KRMD.US,D,20210128,000000,4.25,4.33,4.115,4.13,870043,0
+KRMD.US,D,20210129,000000,4.14,4.23,4.02,4.04,588959,0
+KRMD.US,D,20210201,000000,4.05,4.1027,3.925,4.01,382350,0
+KRMD.US,D,20210202,000000,4.06,4.1978,4.01,4.06,513535,0
+KRMD.US,D,20210203,000000,4.12,4.32,4.12,4.18,468108,0
+KRMD.US,D,20210204,000000,4.23,4.25,4.07,4.11,541945,0
+KRMD.US,D,20210205,000000,4.18,4.38,4.06,4.24,686768,0
+KRMD.US,D,20210208,000000,4.37,4.45,4.15,4.22,1001226,0
+KRMD.US,D,20210209,000000,4.32,4.55,4.29,4.45,1028250,0
+KRMD.US,D,20210210,000000,4.5,4.55,4.27,4.32,505035,0
+KRMD.US,D,20210211,000000,4.33,4.52,4.2801,4.32,488466,0
+KRMD.US,D,20210212,000000,4.33,4.44,4.3,4.37,240866,0
+KRMD.US,D,20210216,000000,4.4,4.41,4.2581,4.4,511355,0
+KRMD.US,D,20210217,000000,4.39,4.94,4.35,4.7,1880247,0
+KRMD.US,D,20210218,000000,4.78,4.8,4.25,4.35,819475,0
+KRMD.US,D,20210219,000000,4.37,4.46,4.29,4.35,378313,0
+KRMD.US,D,20210222,000000,4.3,4.48,4.21,4.33,477237,0
+KRMD.US,D,20210223,000000,4.15,4.15,3.91,4.15,657425,0
+KRMD.US,D,20210224,000000,4.14,4.22,4.085,4.15,194028,0
+KRMD.US,D,20210225,000000,4.13,4.16,3.95,4.02,438641,0
+KRMD.US,D,20210226,000000,4,4.1,3.82,3.88,329394,0
+KRMD.US,D,20210301,000000,4.01,4.05,3.89,3.94,213482,0
+KRMD.US,D,20210302,000000,3.97,3.975,3.67,3.74,540042,0
+KRMD.US,D,20210303,000000,3.75,3.93,3.72,3.76,358894,0
+KRMD.US,D,20210304,000000,3.77,3.8115,3.41,3.5,386267,0
+KRMD.US,D,20210305,000000,3.5,3.73,3.27,3.71,557468,0
+KRMD.US,D,20210308,000000,3.78,3.79,3.5,3.52,346347,0
+KRMD.US,D,20210309,000000,3.59,3.87,3.59,3.85,330154,0
+KRMD.US,D,20210310,000000,3.87,3.9,3.72,3.76,221042,0
+KRMD.US,D,20210311,000000,3.83,3.9319,3.76,3.89,157816,0
+KRMD.US,D,20210312,000000,3.83,3.9,3.79,3.89,103665,0
+KRMD.US,D,20210315,000000,3.91,3.93,3.82,3.88,179482,0
+KRMD.US,D,20210316,000000,3.9,4.03,3.75,3.9,500322,0
+KRMD.US,D,20210317,000000,3.83,3.94,3.75,3.91,226652,0
+KRMD.US,D,20210318,000000,3.83,3.93,3.75,3.76,168155,0
+KRMD.US,D,20210319,000000,3.82,4.06,3.76,4.01,468207,0
+KRMD.US,D,20210322,000000,4.01,4.03,3.83,3.9,172054,0
+KRMD.US,D,20210323,000000,3.9,3.9104,3.7,3.75,213757,0
+KRMD.US,D,20210324,000000,3.64,3.88,3.32,3.77,524421,0
+KRMD.US,D,20210325,000000,3.63,3.705,3.37,3.51,396124,0
+KRMD.US,D,20210326,000000,3.55,3.63,3.37,3.47,286776,0
+KRMD.US,D,20210329,000000,3.43,3.49,3.26,3.28,234356,0
+KRMD.US,D,20210330,000000,3.25,3.51,3.18,3.49,256303,0
+KRMD.US,D,20210331,000000,3.53,3.58,3.43,3.52,164437,0
+KRMD.US,D,20210401,000000,3.64,3.64,3.51,3.58,168156,0
+KRMD.US,D,20210405,000000,3.66,3.68,3.44,3.49,353277,0
+KRMD.US,D,20210406,000000,3.52,3.69,3.46,3.57,272429,0
+KRMD.US,D,20210407,000000,3.54,3.62,3.41,3.43,201814,0
+KRMD.US,D,20210408,000000,3.44,3.48,3.23,3.42,300322,0
+KRMD.US,D,20210409,000000,3.38,3.49,3.36,3.44,212145,0
+KRMD.US,D,20210412,000000,3.39,3.41,3.3,3.31,158017,0
+KRMD.US,D,20210413,000000,3.255,3.28,3.12,3.26,298069,0
+KRMD.US,D,20210414,000000,3.25,3.34,3.2,3.26,177520,0
+KRMD.US,D,20210415,000000,3.27,3.39,3.23,3.32,165944,0
+KRMD.US,D,20210416,000000,3.32,3.32,3.04,3.04,287533,0
+KRMD.US,D,20210419,000000,3.02,3.02,2.7,2.85,786551,0
+KRMD.US,D,20210420,000000,2.85,3.06,2.8001,3.02,218484,0
+KRMD.US,D,20210421,000000,3.01,3.17,2.96,3.13,234230,0
+KRMD.US,D,20210422,000000,3.11,3.51,3.0501,3.25,625170,0
+KRMD.US,D,20210423,000000,3.24,3.47,3.17,3.44,317068,0
+KRMD.US,D,20210426,000000,3.44,3.55,3.335,3.52,243376,0
+KRMD.US,D,20210427,000000,3.49,3.56,3.3,3.34,229918,0
+KRMD.US,D,20210428,000000,3.3,3.64,3.26,3.59,315588,0
+KRMD.US,D,20210429,000000,3.59,3.64,3.42,3.61,163154,0
+KRMD.US,D,20210430,000000,3.57,3.79,3.42,3.77,312435,0
+KRMD.US,D,20210503,000000,3.79,3.79,3.629,3.75,250681,0
+KRMD.US,D,20210504,000000,3.74,3.75,3.5,3.6,188446,0
+KRMD.US,D,20210505,000000,3.61,3.6532,3.4,3.55,170687,0
+KRMD.US,D,20210506,000000,3.51,3.54,3.42,3.5,154552,0
+KRMD.US,D,20210507,000000,3.51,3.67,3.51,3.58,156250,0
+KRMD.US,D,20210510,000000,3.54,3.69,3.41,3.63,491395,0
+KRMD.US,D,20210511,000000,3.5,3.63,3.44,3.59,342224,0
+KRMD.US,D,20210512,000000,3.52,3.62,3.44,3.52,431143,0
+KRMD.US,D,20210513,000000,3.51,4.25,3.43,4.17,1258471,0
+KRMD.US,D,20210514,000000,4.132,4.22,3.9,4.1,481646,0
+KRMD.US,D,20210517,000000,4.3899,4.53,4.1301,4.29,604870,0
+KRMD.US,D,20210518,000000,4.32,4.36,4.03,4.18,325490,0
+KRMD.US,D,20210519,000000,4.25,4.6,4.11,4.16,1188806,0
+KRMD.US,D,20210520,000000,4.16,4.21,4.08,4.11,247160,0
+KRMD.US,D,20210521,000000,4.16,4.38,4.0904,4.31,342302,0
+KRMD.US,D,20210524,000000,4.3,4.3,4.05,4.11,228453,0
+KRMD.US,D,20210525,000000,4.11,4.185,4.08,4.08,241762,0
+KRMD.US,D,20210526,000000,4.13,4.29,4.09,4.24,174884,0
+KRMD.US,D,20210527,000000,4.29,4.29,4.17,4.29,203024,0
+KRMD.US,D,20210528,000000,4.29,4.39,4.245,4.27,164405,0
+KRMD.US,D,20210601,000000,4.3,4.68,4.24,4.67,414197,0
+KRMD.US,D,20210602,000000,4.67,4.74,4.59,4.66,279803,0
+KRMD.US,D,20210603,000000,4.67,4.68,4.55,4.59,173434,0
+KRMD.US,D,20210604,000000,4.42,4.83,4.42,4.79,311123,0
+KRMD.US,D,20210607,000000,4.8,4.82,4.32,4.39,429051,0
+KRMD.US,D,20210608,000000,4.44,4.75,4.39,4.72,341323,0
+KRMD.US,D,20210609,000000,4.76,4.79,4.45,4.49,151906,0
+KRMD.US,D,20210610,000000,4.49,4.551,4.34,4.52,82801,0
+KRMD.US,D,20210611,000000,4.56,4.59,4.4419,4.54,100274,0
+KRMD.US,D,20210614,000000,4.55,4.63,4.51,4.55,107272,0
+KRMD.US,D,20210615,000000,4.58,4.64,4.34,4.4,211282,0
+KRMD.US,D,20210616,000000,4.44,4.44,4.21,4.28,203462,0
+KRMD.US,D,20210617,000000,4.28,4.5,4.22,4.31,203210,0
+KRMD.US,D,20210618,000000,4.25,4.35,4.12,4.18,236505,0
+KRMD.US,D,20210621,000000,4.19,4.19,3.92,4.05,391345,0
+KRMD.US,D,20210622,000000,4,4.26,3.97,4.13,222135,0
+KRMD.US,D,20210623,000000,4.09,4.19,4,4.05,209405,0
+KRMD.US,D,20210624,000000,4.08,4.19,3.98,4.16,201129,0
+KRMD.US,D,20210625,000000,4.19,4.52,4.06,4.46,3379412,0
+KRMD.US,D,20210628,000000,4.46,4.55,4.32,4.48,162587,0
+KRMD.US,D,20210629,000000,4.47,4.6553,4.47,4.59,159897,0
+KRMD.US,D,20210630,000000,4.55,4.72,4.53,4.63,353498,0
+KRMD.US,D,20210701,000000,4.63,4.639,4.07,4.1,167706,0
+KRMD.US,D,20210702,000000,4.05,4.165,3.6,3.83,309823,0
+KRMD.US,D,20210706,000000,3.8,3.85,3.68,3.71,286919,0
+KRMD.US,D,20210707,000000,3.72,3.755,3.52,3.56,237163,0
+KRMD.US,D,20210708,000000,3.72,3.76,3.45,3.73,107557,0
+KRMD.US,D,20210709,000000,3.76,3.84,3.54,3.57,196306,0
+KRMD.US,D,20210712,000000,3.57,3.67,3.48,3.64,95097,0
+KRMD.US,D,20210713,000000,3.64,3.64,3.34,3.39,141880,0
+KRMD.US,D,20210714,000000,3.37,3.44,3.2421,3.29,241443,0
+KRMD.US,D,20210715,000000,3.28,3.35,3.2,3.31,181035,0
+KRMD.US,D,20210716,000000,3.29,3.34,3.23,3.23,104707,0
+KRMD.US,D,20210719,000000,3.2,3.22,3.09,3.11,154827,0
+KRMD.US,D,20210720,000000,3.12,3.48,3.11,3.31,317925,0
+KRMD.US,D,20210721,000000,3.36,3.55,3.3409,3.46,106864,0
+KRMD.US,D,20210722,000000,3.44,3.53,3.3,3.4,86844,0
+KRMD.US,D,20210723,000000,3.45,3.5684,3.44,3.52,109806,0
+KRMD.US,D,20210726,000000,3.54,3.54,3.4,3.47,98300,0
+KRMD.US,D,20210727,000000,3.44,3.51,3.36,3.46,106753,0
+KRMD.US,D,20210728,000000,3.47,3.5,3.36,3.46,105407,0
+KRMD.US,D,20210729,000000,3.45,3.53,3.42,3.43,53468,0
+KRMD.US,D,20210730,000000,3.45,3.53,3.37,3.41,55358,0
+KRMD.US,D,20210802,000000,3.4,3.4399,3.22,3.38,976816,0
+KRMD.US,D,20210803,000000,3.39,3.52,3.3214,3.46,95197,0
+KRMD.US,D,20210804,000000,3.41,3.47,3.349,3.41,73770,0
+KRMD.US,D,20210805,000000,3.39,3.55,3.34,3.54,73601,0
+KRMD.US,D,20210806,000000,3.52,3.59,3.38,3.58,90254,0
+KRMD.US,D,20210809,000000,3.57,3.63,3.431,3.61,101715,0
+KRMD.US,D,20210810,000000,3.66,3.68,3.51,3.68,122110,0
+KRMD.US,D,20210811,000000,3.64,3.66,3.5,3.6,175641,0
+KRMD.US,D,20210812,000000,3.55,3.6076,3.43,3.49,186151,0
+KRMD.US,D,20210813,000000,3.48,3.51,3.3169,3.43,110886,0
+KRMD.US,D,20210816,000000,3.45,3.48,3.25,3.35,98538,0
+KRMD.US,D,20210817,000000,3.3,3.5,3.2945,3.4,124414,0
+KRMD.US,D,20210818,000000,3.37,3.56,3.2501,3.45,187699,0
+KRMD.US,D,20210819,000000,3.43,3.44,3.26,3.3,29963,0
+KRMD.US,D,20210820,000000,3.32,3.34,3.15,3.22,148819,0
+KRMD.US,D,20210823,000000,3.21,3.38,3.17,3.24,99050,0
+KRMD.US,D,20210824,000000,3.27,3.41,3.27,3.31,61606,0
+KRMD.US,D,20210825,000000,3.35,3.37,3.15,3.19,181602,0
+KRMD.US,D,20210826,000000,3.24,3.35,3.2,3.27,29971,0
+KRMD.US,D,20210827,000000,3.26,3.34,3.15,3.2,101770,0
+KRMD.US,D,20210830,000000,3.2,3.3,3.2,3.21,38886,0
+KRMD.US,D,20210831,000000,3.21,3.36,3.17,3.25,53771,0
+KRMD.US,D,20210901,000000,3.27,3.35,3.19,3.22,89272,0
+KRMD.US,D,20210902,000000,3.24,3.32,3.2,3.25,99367,0
+KRMD.US,D,20210903,000000,3.225,3.26,3.18,3.23,30191,0
+KRMD.US,D,20210907,000000,3.2,3.26,2.93,3.09,171218,0
+KRMD.US,D,20210908,000000,3.09,3.11,3.0226,3.11,55406,0
+KRMD.US,D,20210909,000000,3.09,3.17,3.04,3.06,35840,0
+KRMD.US,D,20210910,000000,3.04,3.06,2.92,2.95,88178,0
+KRMD.US,D,20210913,000000,2.94,3.08,2.93,2.97,81101,0
+KRMD.US,D,20210914,000000,3.04,3.05,2.92,2.99,72422,0
+KRMD.US,D,20210915,000000,2.96,3.18,2.96,3.11,32207,0
+KRMD.US,D,20210916,000000,3.08,3.1,2.98,3.06,72992,0
+KRMD.US,D,20210917,000000,3.04,3.18,2.81,2.81,252752,0
+KRMD.US,D,20210920,000000,2.82,2.99,2.82,2.98,66147,0
+KRMD.US,D,20210921,000000,2.98,3,2.91,2.94,57361,0
+KRMD.US,D,20210922,000000,2.92,3.07,2.88,3.07,70043,0
+KRMD.US,D,20210923,000000,3.1,3.16,3.09,3.14,45472,0
+KRMD.US,D,20210924,000000,3.13,3.13,2.9968,3.05,39846,0
+KRMD.US,D,20210927,000000,3.01,3.03,2.9,2.92,104639,0
+KRMD.US,D,20210928,000000,2.96,2.99,2.9,2.95,602661,0
+KRMD.US,D,20210929,000000,2.95,3.02,2.91,2.96,51953,0
+KRMD.US,D,20210930,000000,3,3.03,2.81,2.85,243649,0
+KRMD.US,D,20211001,000000,2.85,3.15,2.85,2.94,162168,0
+KRMD.US,D,20211004,000000,2.97,3,2.85,2.89,111715,0
+KRMD.US,D,20211005,000000,2.9,2.905,2.75,2.78,193849,0
+KRMD.US,D,20211006,000000,2.77,2.845,2.725,2.82,138422,0
+KRMD.US,D,20211007,000000,2.83,2.88,2.66,2.75,82849,0
+KRMD.US,D,20211008,000000,2.76,2.84,2.7,2.79,43721,0
+KRMD.US,D,20211011,000000,2.76,2.81,2.7,2.76,44538,0
+KRMD.US,D,20211012,000000,2.74,2.78,2.66,2.73,89083,0
+KRMD.US,D,20211013,000000,2.72,2.775,2.69,2.73,21823,0
+KRMD.US,D,20211014,000000,2.72,2.79,2.66,2.77,70638,0
+KRMD.US,D,20211015,000000,2.79,2.87,2.68,2.87,60248,0
+KRMD.US,D,20211018,000000,2.85,2.85,2.7,2.75,51769,0
+KRMD.US,D,20211019,000000,2.74,2.8,2.69,2.8,57732,0
+KRMD.US,D,20211020,000000,2.8,2.8,2.53,2.64,196390,0
+KRMD.US,D,20211021,000000,2.62,2.72,2.55,2.63,48321,0
+KRMD.US,D,20211022,000000,2.63,2.63,2.5599,2.62,45596,0
+KRMD.US,D,20211025,000000,2.6,2.6,2.49,2.51,158437,0
+KRMD.US,D,20211026,000000,2.51,2.52,2.3,2.49,200967,0
+KRMD.US,D,20211027,000000,2.45,2.56,2.44,2.52,78541,0
+KRMD.US,D,20211028,000000,2.5,2.53,2.46,2.52,40733,0
+KRMD.US,D,20211029,000000,2.48,2.535,2.46,2.49,63091,0
+KRMD.US,D,20211101,000000,2.47,2.83,2.47,2.82,202380,0
+KRMD.US,D,20211102,000000,2.76,2.93,2.67,2.93,81260,0
+KRMD.US,D,20211103,000000,2.96,3.24,2.9,3.24,167460,0
+KRMD.US,D,20211104,000000,3.25,3.25,3.02,3.19,58311,0
+KRMD.US,D,20211105,000000,3.19,3.21,2.95,3.05,48945,0
+KRMD.US,D,20211108,000000,3.03,3.14,2.92,2.98,68249,0
+KRMD.US,D,20211109,000000,2.94,3.034,2.78,2.8,57353,0
+KRMD.US,D,20211110,000000,2.78,2.85,2.67,2.82,1311388,0
+KRMD.US,D,20211111,000000,3.19,3.59,3.04,3.53,2149062,0
+KRMD.US,D,20211112,000000,3.42,3.69,3.3,3.52,408103,0
+KRMD.US,D,20211115,000000,3.56,3.66,3.46,3.54,128231,0
+KRMD.US,D,20211116,000000,3.52,3.65,3.37,3.61,111498,0
+KRMD.US,D,20211117,000000,3.64,3.64,3.39,3.5,179160,0
+KRMD.US,D,20211118,000000,3.46,3.54,3.316,3.38,50167,0
+KRMD.US,D,20211119,000000,3.35,3.53,3.31,3.4,194575,0
+KRMD.US,D,20211122,000000,3.37,3.67,3.33,3.6,189560,0
+KRMD.US,D,20211123,000000,3.6,3.64,3.41,3.55,141082,0
+KRMD.US,D,20211124,000000,3.55,3.96,3.3482,3.88,161669,0
+KRMD.US,D,20211126,000000,3.86,3.86,3.55,3.65,37228,0
+KRMD.US,D,20211129,000000,3.67,3.85,3.33,3.55,81829,0
+KRMD.US,D,20211130,000000,3.51,3.55,3.27,3.44,26898,0
+KRMD.US,D,20211201,000000,3.51,3.67,3.25,3.34,327415,0
+KRMD.US,D,20211202,000000,3.29,3.67,3.2636,3.65,65809,0
+KRMD.US,D,20211203,000000,3.6,3.6,3.05,3.12,242682,0
+KRMD.US,D,20211206,000000,3.13,3.33,3.13,3.3,28361,0
+KRMD.US,D,20211207,000000,3.31,3.45,3.22,3.37,89466,0
+KRMD.US,D,20211208,000000,3.33,3.64,3.29,3.62,46953,0
+KRMD.US,D,20211209,000000,3.55,3.64,3.33,3.34,140942,0
+KRMD.US,D,20211210,000000,3.32,3.5807,2.92,3.19,307346,0
+KRMD.US,D,20211213,000000,3.14,3.17,2.96,3.07,92073,0
+KRMD.US,D,20211214,000000,3.01,3.08,2.93,2.97,56455,0
+KRMD.US,D,20211215,000000,2.98,3.07,2.85,3,76437,0
+KRMD.US,D,20211216,000000,3.08,3.1,2.895,2.93,280719,0
+KRMD.US,D,20211217,000000,2.87,3.17,2.8539,3.08,48952,0
+KRMD.US,D,20211220,000000,3,3.43,2.8844,3.03,341664,0
+KRMD.US,D,20211221,000000,3.04,3.1,2.89,3.06,201150,0
+KRMD.US,D,20211222,000000,3.2593,3.28,2.95,3.09,109059,0
+KRMD.US,D,20211223,000000,3.07,3.29,3.04,3.25,68657,0
+KRMD.US,D,20211227,000000,3.23,3.299,3.07,3.09,83425,0
+KRMD.US,D,20211228,000000,3.08,3.1437,2.98,3,86044,0
+KRMD.US,D,20211229,000000,2.91,3.02,2.9011,2.98,89705,0
+KRMD.US,D,20211230,000000,2.97,3,2.85,2.95,84325,0
+KRMD.US,D,20211231,000000,2.92,3.03,2.85,3,154804,0
+KRMD.US,D,20220103,000000,3,3.3,2.9849,3.16,80115,0
+KRMD.US,D,20220104,000000,3.26,3.26,2.88,2.98,73847,0
+KRMD.US,D,20220105,000000,2.94,3.045,2.85,2.96,126464,0
+KRMD.US,D,20220106,000000,2.9896,3.2,2.9,3.14,103524,0
+KRMD.US,D,20220107,000000,3.16,3.16,2.95,3,53281,0
+KRMD.US,D,20220110,000000,2.94,3.07,2.94,3.05,23998,0
+KRMD.US,D,20220111,000000,3.05,3.05,2.86,3.01,62083,0
+KRMD.US,D,20220112,000000,3.0101,3.0101,2.75,2.96,459284,0
+KRMD.US,D,20220113,000000,2.94,3.45,2.85,3.18,277069,0
+KRMD.US,D,20220114,000000,3.17,3.54,3.15,3.41,358560,0
+KRMD.US,D,20220118,000000,3.33,3.35,2.99,2.99,47893,0
+KRMD.US,D,20220119,000000,3,3.13,2.9,2.91,97750,0
+KRMD.US,D,20220120,000000,2.8999,3.0982,2.74,2.74,197383,0
+KRMD.US,D,20220121,000000,2.74,2.84,2.7,2.75,128359,0
+KRMD.US,D,20220124,000000,2.7,2.7702,2.6,2.77,80340,0
+KRMD.US,D,20220125,000000,2.76,2.825,2.74,2.74,81565,0
+KRMD.US,D,20220126,000000,2.75,2.92,2.75,2.88,51855,0
+KRMD.US,D,20220127,000000,2.87,2.91,2.75,2.78,32704,0
+KRMD.US,D,20220128,000000,2.76,2.78,2.56,2.76,68985,0
+KRMD.US,D,20220131,000000,2.76,3.17,2.76,3.01,140510,0
+KRMD.US,D,20220201,000000,3.18,3.3,2.96,3.11,87014,0
+KRMD.US,D,20220202,000000,3.05,3.15,2.98,3.08,37824,0
+KRMD.US,D,20220203,000000,3.05,3.15,2.9,2.97,19772,0
+KRMD.US,D,20220204,000000,2.91,3.07,2.885,3.01,23743,0
+KRMD.US,D,20220207,000000,3.02,3.25,2.92,3.04,20948,0
+KRMD.US,D,20220208,000000,3.05,3.2,2.99,3.07,20776,0
+KRMD.US,D,20220209,000000,3.18,3.19,3.03,3.14,60095,0
+KRMD.US,D,20220210,000000,3.05,3.175,2.99,3.11,80571,0
+KRMD.US,D,20220211,000000,3.0201,3.13,3.0042,3.07,43501,0
+KRMD.US,D,20220214,000000,3.08,3.2,2.9901,3.11,27452,0
+KRMD.US,D,20220215,000000,3.1876,3.21,3.12,3.14,15512,0
+KRMD.US,D,20220216,000000,3.2,3.2,3.07,3.1,28766,0
+KRMD.US,D,20220217,000000,3.06,3.16,3.05,3.16,22967,0
+KRMD.US,D,20220218,000000,2.98,3.16,2.9,3.16,37443,0
+KRMD.US,D,20220222,000000,3.13,3.13,2.97,3.01,16856,0
+KRMD.US,D,20220223,000000,3.01,3.04,2.86,2.91,22737,0
+KRMD.US,D,20220224,000000,2.83,2.971,2.64,2.95,30060,0
+KRMD.US,D,20220225,000000,2.77,3.05,2.77,3.01,38756,0
+KRMD.US,D,20220228,000000,3.06,3.29,2.9646,3.2,46752,0
+KRMD.US,D,20220301,000000,3.22,3.41,3.18,3.2,82680,0
+KRMD.US,D,20220302,000000,3.19,3.47,3.17,3.17,45954,0
+KRMD.US,D,20220303,000000,3.31,3.31,2.95,3.01,40301,0
+KRMD.US,D,20220304,000000,2.9701,3.08,2.9701,3.04,12578,0
+KRMD.US,D,20220307,000000,3.0057,3.06,2.97,3,18177,0
+KRMD.US,D,20220308,000000,2.98,3.06,2.91,3.03,70121,0
+KRMD.US,D,20220309,000000,3.05,3.06,3,3,22197,0
+KRMD.US,D,20220310,000000,2.96,3.04,2.9,3.04,40715,0
+KRMD.US,D,20220311,000000,3.03,3.03,2.8801,3.03,25140,0
+KRMD.US,D,20220314,000000,3.05,3.06,2.88,2.89,42546,0
+KRMD.US,D,20220315,000000,2.95,2.99,2.751,2.76,20726,0
+KRMD.US,D,20220316,000000,2.91,2.91,2.78,2.83,25312,0
+KRMD.US,D,20220317,000000,2.81,3.0274,2.81,2.92,23470,0
+KRMD.US,D,20220318,000000,2.95,3.16,2.89,3.15,77967,0
+KRMD.US,D,20220321,000000,3.05,3.05,2.96,3.05,17952,0
+KRMD.US,D,20220322,000000,3.02,3.02,2.89,3,97088,0
+KRMD.US,D,20220323,000000,2.8301,3,2.8301,2.89,50289,0
+KRMD.US,D,20220324,000000,2.87,2.94,2.8299,2.9,19634,0
+KRMD.US,D,20220325,000000,2.822,2.94,2.7901,2.8,16105,0
+KRMD.US,D,20220328,000000,2.95,2.95,2.82,2.84,13505,0
+KRMD.US,D,20220329,000000,2.93,2.93,2.8,2.8,33544,0
+KRMD.US,D,20220330,000000,2.77,2.91,2.7,2.88,145697,0
+KRMD.US,D,20220331,000000,2.85,2.9146,2.83,2.86,29513,0
+KRMD.US,D,20220401,000000,2.87,2.911,2.76,2.82,50202,0
+KRMD.US,D,20220404,000000,2.85,2.99,2.8,2.815,26419,0
+KRMD.US,D,20220405,000000,2.85,3.04,2.85,2.98,27015,0
+KRMD.US,D,20220406,000000,2.95,3.03,2.84,2.99,16738,0
+KRMD.US,D,20220407,000000,2.97,2.97,2.87,2.91,3966,0
+KRMD.US,D,20220408,000000,2.8501,3.03,2.8501,3.01,17813,0
+KRMD.US,D,20220411,000000,3,3.01,2.89,2.91,165564,0
+KRMD.US,D,20220412,000000,2.9,2.96,2.81,2.81,8758,0
+KRMD.US,D,20220413,000000,2.99,3,2.795,3,31612,0
+KRMD.US,D,20220414,000000,3.01,3.01,2.82,2.85,67019,0
+KRMD.US,D,20220418,000000,2.83,2.93,2.79,2.81,13562,0
+KRMD.US,D,20220419,000000,2.865,3,2.8494,3,12697,0
+KRMD.US,D,20220420,000000,2.97,2.97,2.83,2.9,19014,0
+KRMD.US,D,20220421,000000,2.92,2.94,2.7,2.7,30257,0
+KRMD.US,D,20220422,000000,2.75,2.81,2.63,2.65,56672,0
+KRMD.US,D,20220425,000000,2.67,2.88,2.67,2.84,21563,0
+KRMD.US,D,20220426,000000,2.8,2.86,2.75,2.77,9362,0
+KRMD.US,D,20220427,000000,2.75,2.89,2.56,2.89,86737,0
+KRMD.US,D,20220428,000000,2.84,2.84,2.56,2.57,43286,0
+KRMD.US,D,20220429,000000,2.63,2.65,2.5714,2.65,17485,0
+KRMD.US,D,20220502,000000,2.56,2.75,2.56,2.67,94190,0
+KRMD.US,D,20220503,000000,2.59,2.7,2.5206,2.62,25468,0
+KRMD.US,D,20220504,000000,2.64,2.82,2.615,2.8,15248,0
+KRMD.US,D,20220505,000000,2.85,2.85,2.575,2.58,32910,0
+KRMD.US,D,20220506,000000,2.54,2.595,2.5,2.53,30245,0
+KRMD.US,D,20220509,000000,2.4816,2.63,2.43,2.6,52265,0
+KRMD.US,D,20220510,000000,2.59,2.62,2.4816,2.57,54276,0
+KRMD.US,D,20220511,000000,2.53,2.53,2.092,2.1,91651,0
+KRMD.US,D,20220512,000000,2.06,2.09,1.96,1.96,96748,0
+KRMD.US,D,20220513,000000,1.96,2.265,1.96,2.09,102492,0
+KRMD.US,D,20220516,000000,1.9,2.26,1.9,2.25,35704,0
+KRMD.US,D,20220517,000000,2.28,2.28,2.112,2.18,12009,0
+KRMD.US,D,20220518,000000,2.25,2.26,2.07,2.07,14673,0
+KRMD.US,D,20220519,000000,2.02,2.1955,2.01,2.1,18645,0
+KRMD.US,D,20220520,000000,2.05,2.19,2,2.16,123532,0
+KRMD.US,D,20220523,000000,2.18,2.26,2.0688,2.1,8159,0
+KRMD.US,D,20220524,000000,2.105,2.2,2.0469,2.12,31199,0
+KRMD.US,D,20220525,000000,2.21,2.23,2.15,2.23,3080,0
+KRMD.US,D,20220526,000000,2.21,2.27,2.1209,2.23,12693,0
+KRMD.US,D,20220527,000000,2.23,2.35,2.23,2.35,7834,0
+KRMD.US,D,20220531,000000,2.3,2.35,2.19,2.19,20081,0
+KRMD.US,D,20220601,000000,2.21,2.21,1.945,2.11,46498,0
+KRMD.US,D,20220602,000000,2.0201,2.14,2.0201,2.05,14040,0
+KRMD.US,D,20220603,000000,2.01,2.08,1.98,2,14063,0
+KRMD.US,D,20220606,000000,2.0301,2.06,1.99,2.05,48133,0
+KRMD.US,D,20220607,000000,2,2.15,2,2.08,31761,0
+KRMD.US,D,20220608,000000,2.1123,2.17,2.0477,2.16,11610,0
+KRMD.US,D,20220609,000000,2.12,2.21,1.99,1.99,21554,0
+KRMD.US,D,20220610,000000,2,2.04,1.99,2.02,25398,0
+KRMD.US,D,20220613,000000,1.9949,2.01,1.95,1.95,41993,0
+KRMD.US,D,20220614,000000,1.95,1.97,1.825,1.95,34284,0
+KRMD.US,D,20220615,000000,1.82,2.01,1.82,1.99,60980,0
+KRMD.US,D,20220616,000000,1.8931,1.99,1.89,1.96,14824,0
+KRMD.US,D,20220617,000000,1.95,2.019,1.87,1.96,112186,0
+KRMD.US,D,20220621,000000,1.99,2.05,1.9,2.05,11807,0
+KRMD.US,D,20220622,000000,1.935,2,1.935,2,38087,0
+KRMD.US,D,20220623,000000,1.96,2.54,1.96,2.45,222548,0
+KRMD.US,D,20220624,000000,2.44,2.59,2.32,2.43,54578,0
+KRMD.US,D,20220627,000000,2.4,2.61,2.35,2.43,14589,0
+KRMD.US,D,20220628,000000,2.325,2.57,2.325,2.5,18243,0
+KRMD.US,D,20220629,000000,2.47,2.592,2.37,2.42,25911,0
+KRMD.US,D,20220630,000000,2.428,2.57,2.428,2.53,3348,0
+KRMD.US,D,20220701,000000,2.51,2.62,2.45,2.45,49415,0
+KRMD.US,D,20220705,000000,2.525,2.59,2.4602,2.5,8299,0
+KRMD.US,D,20220706,000000,2.54,2.59,2.46,2.49,24453,0
+KRMD.US,D,20220707,000000,2.54,2.59,2.54,2.57,4434,0
+KRMD.US,D,20220708,000000,2.57,2.58,2.47,2.48,5868,0
+KRMD.US,D,20220711,000000,2.56,2.56,2.49,2.55,6037,0
+KRMD.US,D,20220712,000000,2.55,2.58,2.5,2.5,18649,0
+KRMD.US,D,20220713,000000,2.5,2.69,2.46,2.5,39319,0
+KRMD.US,D,20220714,000000,2.43,2.515,2.43,2.49,4024,0
+KRMD.US,D,20220715,000000,2.4668,2.67,2.4668,2.6,18654,0
+KRMD.US,D,20220718,000000,2.65,2.67,2.4,2.54,39972,0
+KRMD.US,D,20220719,000000,2.5082,2.71,2.5082,2.56,14932,0
+KRMD.US,D,20220720,000000,2.62,2.9212,2.62,2.66,49106,0
+KRMD.US,D,20220721,000000,2.72,2.98,2.72,2.81,25125,0
+KRMD.US,D,20220722,000000,2.82,2.82,2.58,2.58,6975,0
+KRMD.US,D,20220725,000000,2.58,2.6811,2.45,2.45,8143,0
+KRMD.US,D,20220726,000000,2.43,2.5,2.35,2.35,14453,0
+KRMD.US,D,20220727,000000,2.44,2.55,2.32,2.32,19454,0
+KRMD.US,D,20220728,000000,2.37,2.5299,2.37,2.46,11443,0
+KRMD.US,D,20220729,000000,2.5,2.55,2.5,2.53,2518,0
+KRMD.US,D,20220801,000000,2.37,2.68,2.37,2.54,10303,0
+KRMD.US,D,20220802,000000,2.64,2.64,2.5501,2.64,4557,0
+KRMD.US,D,20220803,000000,2.5999,2.64,2.58,2.63,18794,0
+KRMD.US,D,20220804,000000,2.73,2.825,2.7,2.7,27509,0
+KRMD.US,D,20220805,000000,2.625,2.6573,2.32,2.43,17049,0
+KRMD.US,D,20220808,000000,2.47,2.5852,2.33,2.49,13667,0
+KRMD.US,D,20220809,000000,2.54,2.56,2.44,2.44,29417,0
+KRMD.US,D,20220810,000000,2.5517,2.59,2.4401,2.45,29525,0
+KRMD.US,D,20220811,000000,2.49,2.5892,2.49,2.5,18771,0
+KRMD.US,D,20220812,000000,2.51,2.52,2.43,2.5,42249,0
+KRMD.US,D,20220815,000000,2.505,2.54,2.4001,2.5,16805,0
+KRMD.US,D,20220816,000000,2.5,2.6152,2.5,2.52,15083,0
+KRMD.US,D,20220817,000000,2.55,2.555,2.44,2.5,29201,0
+KRMD.US,D,20220818,000000,2.5499,2.62,2.49,2.54,24517,0
+KRMD.US,D,20220819,000000,2.6361,2.6361,2.4961,2.57,17049,0
+KRMD.US,D,20220822,000000,2.53,2.5358,2.48,2.48,3208,0
+KRMD.US,D,20220823,000000,2.48,2.49,2.439,2.48,7487,0
+KRMD.US,D,20220824,000000,2.505,2.5299,2.45,2.47,26354,0
+KRMD.US,D,20220825,000000,2.47,2.5,2.45,2.47,12478,0
+KRMD.US,D,20220826,000000,2.37,2.56,2.37,2.5,16866,0
+KRMD.US,D,20220829,000000,2.6,2.6,2.4697,2.47,49362,0
+KRMD.US,D,20220830,000000,2.43,2.47,2.32,2.47,21996,0
+KRMD.US,D,20220831,000000,2.45,2.47,2.32,2.47,78076,0
+KRMD.US,D,20220901,000000,2.42,2.47,2.4,2.47,24763,0
+KRMD.US,D,20220902,000000,2.4616,2.4616,2.38,2.4,32333,0
+KRMD.US,D,20220906,000000,2.3817,2.3817,2.32,2.345,11345,0
+KRMD.US,D,20220907,000000,2.32,2.42,2.32,2.33,5173,0
+KRMD.US,D,20220908,000000,2.37,2.5,2.33,2.5,22293,0
+KRMD.US,D,20220909,000000,2.435,2.525,2.435,2.5,37800,0
+KRMD.US,D,20220912,000000,2.48,2.57,2.46,2.47,39196,0
+KRMD.US,D,20220913,000000,2.4299,2.49,2.4299,2.49,2940,0
+KRMD.US,D,20220914,000000,2.42,2.4899,2.35,2.35,45582,0
+KRMD.US,D,20220915,000000,2.38,2.43,2.359,2.42,8486,0
+KRMD.US,D,20220916,000000,2.38,2.51,2.36,2.51,105698,0
+KRMD.US,D,20220919,000000,2.46,2.59,2.46,2.59,4815,0
+KRMD.US,D,20220920,000000,2.42,2.55,2.35,2.42,22493,0
+KRMD.US,D,20220921,000000,2.38,2.41,2.3599,2.4,8037,0
+KRMD.US,D,20220922,000000,2.39,2.43,2.3206,2.3431,18646,0
+KRMD.US,D,20220923,000000,2.31,2.38,2.21,2.33,54766,0
+KRMD.US,D,20220926,000000,2.3,2.315,2.28,2.29,19735,0
+KRMD.US,D,20220927,000000,2.3092,2.41,2.29,2.33,36596,0
+KRMD.US,D,20220928,000000,2.32,2.355,2.23,2.23,96853,0
+KRMD.US,D,20220929,000000,2.24,2.29,2.24,2.27,42971,0
+KRMD.US,D,20220930,000000,2.24,2.26,2.23,2.23,45645,0
+KRMD.US,D,20221003,000000,2.33,2.37,2.24,2.27,22870,0
+KRMD.US,D,20221004,000000,2.32,2.32,2.23,2.23,56392,0
+KRMD.US,D,20221005,000000,2.2,2.32,2.2,2.23,26606,0
+KRMD.US,D,20221006,000000,2.22,2.25,2.22,2.23,2853,0
+KRMD.US,D,20221007,000000,2.2,2.34,2.2,2.29,23160,0
+KRMD.US,D,20221010,000000,2.25,2.29,2.2308,2.249,16356,0
+KRMD.US,D,20221011,000000,2.34,2.34,2.2,2.2,27110,0
+KRMD.US,D,20221012,000000,2.21,2.2267,2.13,2.165,57275,0
+KRMD.US,D,20221013,000000,2.1534,2.35,2.131,2.21,8849,0
+KRMD.US,D,20221014,000000,2.25,2.34,2.19,2.33,8218,0
+KRMD.US,D,20221017,000000,2.2501,2.32,2.2398,2.32,4986,0
+KRMD.US,D,20221018,000000,2.34,2.49,2.33,2.36,9228,0
+KRMD.US,D,20221019,000000,2.425,2.425,2.36,2.36,16865,0
+KRMD.US,D,20221020,000000,2.34,2.4,2.34,2.36,8371,0
+KRMD.US,D,20221021,000000,2.38,2.4,2.2783,2.33,8357,0
+KRMD.US,D,20221024,000000,2.32,2.39,2.32,2.35,11072,0
+KRMD.US,D,20221025,000000,2.35,2.39,2.33,2.36,12934,0
+KRMD.US,D,20221026,000000,2.39,2.41,2.25,2.25,21260,0
+KRMD.US,D,20221027,000000,2.26,2.3,2.26,2.27,10151,0
+KRMD.US,D,20221028,000000,2.34,2.4,2.33,2.39,25315,0
+KRMD.US,D,20221031,000000,2.34,2.42,2.26,2.4,19409,0
+KRMD.US,D,20221101,000000,2.3841,2.45,2.33,2.34,22053,0
+KRMD.US,D,20221102,000000,2.3744,2.4,2.32,2.33,8657,0
+KRMD.US,D,20221103,000000,2.31,2.3427,2.2893,2.29,11674,0
+KRMD.US,D,20221104,000000,2.3,2.35,2.2,2.22,20129,0
+KRMD.US,D,20221107,000000,2.2888,2.2899,2.2,2.21,66435,0
+KRMD.US,D,20221108,000000,2.35,2.35,2.28,2.31,14315,0
+KRMD.US,D,20221109,000000,2.26,2.4,2.25,2.31,36233,0
+KRMD.US,D,20221110,000000,2.47,2.89,2.47,2.7,361272,0
+KRMD.US,D,20221111,000000,2.8,2.99,2.72,2.97,89774,0
+KRMD.US,D,20221114,000000,2.96,2.97,2.87,2.92,16776,0
+KRMD.US,D,20221115,000000,2.95,2.9599,2.8001,2.92,51907,0
+KRMD.US,D,20221116,000000,2.88,2.88,2.695,2.8,15204,0
+KRMD.US,D,20221117,000000,2.75,2.83,2.75,2.8,15312,0
+KRMD.US,D,20221118,000000,2.78,2.85,2.7,2.72,6921,0
+KRMD.US,D,20221121,000000,2.7,2.96,2.65,2.7,81981,0
+KRMD.US,D,20221122,000000,2.7,2.88,2.7,2.82,25936,0
+KRMD.US,D,20221123,000000,2.82,2.91,2.79,2.85,23912,0
+KRMD.US,D,20221125,000000,2.81,2.96,2.81,2.92,11005,0
+KRMD.US,D,20221128,000000,2.87,2.91,2.85,2.85,16567,0
+KRMD.US,D,20221129,000000,2.84,2.91,2.8,2.86,29378,0
+KRMD.US,D,20221130,000000,2.83,2.95,2.82,2.95,17041,0
+KRMD.US,D,20221201,000000,2.91,3.185,2.91,3.06,114732,0
+KRMD.US,D,20221202,000000,3.06,3.27,3.06,3.115,53183,0
+KRMD.US,D,20221205,000000,3.07,3.3075,3.07,3.27,32779,0
+KRMD.US,D,20221206,000000,3.25,3.36,3.08,3.24,20368,0
+KRMD.US,D,20221207,000000,3.2,3.24,3.1301,3.21,7850,0
+KRMD.US,D,20221208,000000,3.348,3.43,3.25,3.39,27559,0
+KRMD.US,D,20221209,000000,3.33,3.44,3.22,3.26,11531,0
+KRMD.US,D,20221212,000000,3.22,3.34,3.2,3.24,3959,0
+KRMD.US,D,20221213,000000,3.22,3.3524,3.2,3.255,19298,0
+KRMD.US,D,20221214,000000,3.22,3.4899,2.99,3.45,148276,0
+KRMD.US,D,20221215,000000,3.36,3.5,3.11,3.28,31785,0
+KRMD.US,D,20221216,000000,3.15,3.45,3.15,3.29,32371,0
+KRMD.US,D,20221219,000000,3.3,3.315,3.13,3.28,7004,0
+KRMD.US,D,20221220,000000,3.2281,3.45,3.14,3.3,23389,0
+KRMD.US,D,20221221,000000,3.3,3.47,3.15,3.35,22421,0
+KRMD.US,D,20221222,000000,3.31,3.5,3.23,3.4,31422,0
+KRMD.US,D,20221223,000000,3.44,3.45,3.2,3.42,37245,0
+KRMD.US,D,20221227,000000,3.34,3.59,3.31,3.49,27871,0
+KRMD.US,D,20221228,000000,3.54,3.6,3.33,3.45,52115,0
+KRMD.US,D,20221229,000000,3.34,3.53,3.34,3.4,37117,0
+KRMD.US,D,20221230,000000,3.35,3.68,3.34,3.57,101087,0
+KRMD.US,D,20230103,000000,3.56,3.57,3.43,3.55,22293,0
+KRMD.US,D,20230104,000000,3.4,3.655,3.4,3.65,15949,0
+KRMD.US,D,20230105,000000,3.6,3.7,3.5,3.7,130690,0
+KRMD.US,D,20230106,000000,3.82,3.88,3.64,3.82,58593,0
+KRMD.US,D,20230109,000000,3.88,4.05,3.83,3.95,60722,0
+KRMD.US,D,20230110,000000,3.875,4.175,3.85,4.1,47034,0
+KRMD.US,D,20230111,000000,4.11,4.11,3.91,4.02,26680,0
+KRMD.US,D,20230112,000000,3.95,4.13,3.5971,4.03,256738,0
+KRMD.US,D,20230113,000000,4.03,4.1,3.52,3.605,64642,0
+KRMD.US,D,20230117,000000,3.54,3.98,3.54,3.91,30666,0
+KRMD.US,D,20230118,000000,3.93,3.94,3.7601,3.85,15155,0
+KRMD.US,D,20230119,000000,3.85,4,3.76,3.91,28272,0
+KRMD.US,D,20230120,000000,3.96,3.96,3.77,3.89,9692,0
+KRMD.US,D,20230123,000000,3.72,3.87,3.72,3.805,14525,0
+KRMD.US,D,20230124,000000,3.77,3.9399,3.75,3.79,18120,0
+KRMD.US,D,20230125,000000,3.72,3.99,3.68,3.88,7913,0
+KRMD.US,D,20230126,000000,3.91,3.99,3.7,3.94,21819,0
+KRMD.US,D,20230127,000000,3.98,3.99,3.72,3.91,80905,0
+KRMD.US,D,20230130,000000,4,4,3.845,4,14983,0
+KRMD.US,D,20230131,000000,3.88,4,3.88,3.98,73449,0
+KRMD.US,D,20230201,000000,3.99,4.1,3.9,3.9,35570,0
+KRMD.US,D,20230202,000000,3.94,3.96,3.9085,3.92,5797,0
+KRMD.US,D,20230203,000000,3.89,3.96,3.72,3.9,16185,0
+KRMD.US,D,20230206,000000,3.92,3.98,3.73,3.92,16033,0
+KRMD.US,D,20230207,000000,3.88,3.99,3.82,3.94,19486,0
+KRMD.US,D,20230208,000000,3.8,3.97,3.79,3.96,7307,0
+KRMD.US,D,20230209,000000,3.87,3.97,3.75,3.92,14426,0
+KRMD.US,D,20230210,000000,3.7601,3.97,3.75,3.82,33674,0
+KRMD.US,D,20230213,000000,3.81,3.975,3.81,3.84,22396,0
+KRMD.US,D,20230214,000000,3.83,3.98,3.81,3.89,7612,0
+KRMD.US,D,20230215,000000,3.98,4.08,3.7501,4.07,53831,0
+KRMD.US,D,20230216,000000,3.98,4.15,3.9201,4.11,30364,0
+KRMD.US,D,20230217,000000,4.1,4.2,4.02,4.15,14018,0
+KRMD.US,D,20230221,000000,4.1,4.14,3.9601,3.99,19378,0
+KRMD.US,D,20230222,000000,4.0141,4.18,3.89,3.97,51074,0
+KRMD.US,D,20230223,000000,4.03,4.09,3.9401,4.01,11268,0
+KRMD.US,D,20230224,000000,4.1,4.1,4.03,4.03,3029,0
+KRMD.US,D,20230227,000000,4.05,4.12,3.973,4.12,10692,0
+KRMD.US,D,20230228,000000,4.11,4.2,4.045,4.17,9483,0
+KRMD.US,D,20230301,000000,4.12,4.26,4.08,4.23,29854,0
+KRMD.US,D,20230302,000000,4.12,4.17,3.97,4,18410,0
+KRMD.US,D,20230303,000000,4.03,4.03,3.9,3.98,13185,0
+KRMD.US,D,20230306,000000,3.95,3.98,3.86,3.92,19538,0
+KRMD.US,D,20230307,000000,3.921,3.975,3.7802,3.97,29033,0
+KRMD.US,D,20230308,000000,3.865,4.09,3.6801,4,61022,0
+KRMD.US,D,20230309,000000,4.05,4.085,3.42,3.58,71731,0
+KRMD.US,D,20230310,000000,3.62,3.85,3.57,3.78,43598,0
+KRMD.US,D,20230313,000000,3.74,3.795,3.6001,3.79,10212,0
+KRMD.US,D,20230314,000000,3.76,4,3.76,3.77,25871,0
+KRMD.US,D,20230315,000000,3.78,3.93,3.74,3.84,19238,0
+KRMD.US,D,20230316,000000,3.78,3.85,3.74,3.83,5412,0
+KRMD.US,D,20230317,000000,3.76,3.85,3.6918,3.78,28974,0
+KRMD.US,D,20230320,000000,3.77,3.84,3.6801,3.77,20394,0
+KRMD.US,D,20230321,000000,3.78,3.95,3.6901,3.88,26577,0
+KRMD.US,D,20230322,000000,3.83,4,3.83,3.91,43546,0
+KRMD.US,D,20230323,000000,3.91,4.1,3.91,4.03,27548,0
+KRMD.US,D,20230324,000000,3.93,4.06,3.92,4.02,61356,0
+KRMD.US,D,20230327,000000,3.87,4.25,3.83,4.115,140784,0
+KRMD.US,D,20230328,000000,4.12,4.25,4.01,4.19,30405,0
+KRMD.US,D,20230329,000000,4.2,4.24,4.01,4.15,24440,0
+KRMD.US,D,20230330,000000,4.13,4.22,4.09,4.195,21605,0
+KRMD.US,D,20230331,000000,4.24,4.34,4.18,4.22,97141,0
+KRMD.US,D,20230403,000000,4.15,4.15,3.9401,4.05,97212,0
+KRMD.US,D,20230404,000000,4.07,4.1,4.02,4.08,21395,0
+KRMD.US,D,20230405,000000,4.04,4.11,3.96,4.03,35572,0
+KRMD.US,D,20230406,000000,4.01,4.1,4.01,4.03,31703,0
+KRMD.US,D,20230410,000000,4,4.1,3.96,3.97,51766,0
+KRMD.US,D,20230411,000000,4.02,4.07,3.99,4.04,77931,0
+KRMD.US,D,20230412,000000,4.03,4.078,3.95,4,60636,0
+KRMD.US,D,20230413,000000,4.02,4.1,3.99,4.01,59538,0
+KRMD.US,D,20230414,000000,4.02,4.03,3.99,4,106584,0
+KRMD.US,D,20230417,000000,4,4,3.8954,4,46904,0
+KRMD.US,D,20230418,000000,4,4.03,3.985,4,48698,0
+KRMD.US,D,20230419,000000,4.01,4.01,3.99,3.99,55582,0
+KRMD.US,D,20230420,000000,3.99,4.02,3.952,4.02,78418,0
+KRMD.US,D,20230421,000000,4.028,4.15,4,4.12,110755,0
+KRMD.US,D,20230424,000000,4.15,4.2441,4.07,4.1,98409,0
+KRMD.US,D,20230425,000000,4.08,4.14,4.01,4.04,39452,0
+KRMD.US,D,20230426,000000,3.99,4.16,3.99,4.14,42437,0
+KRMD.US,D,20230427,000000,4.19,4.2,4.13,4.2,35323,0
+KRMD.US,D,20230428,000000,4.2,4.48,4.11,4.47,92417,0
+KRMD.US,D,20230501,000000,4.45,4.45,4.16,4.16,59706,0
+KRMD.US,D,20230502,000000,4.17,4.17,4,4.05,38488,0
+KRMD.US,D,20230503,000000,4.02,4.2,4.02,4.09,52222,0
+KRMD.US,D,20230504,000000,4.08,4.155,4,4.06,35593,0
+KRMD.US,D,20230505,000000,3.9,4.05,3.9,4.01,44555,0
+KRMD.US,D,20230508,000000,3.94,4.01,3.9001,3.92,43847,0
+KRMD.US,D,20230509,000000,3.85,3.935,3.7,3.81,49663,0
+KRMD.US,D,20230510,000000,3.83,3.96,3.79,3.89,15588,0
+KRMD.US,D,20230511,000000,3.83,4.02,3.83,3.96,17394,0
+KRMD.US,D,20230512,000000,3.97,4.025,3.86,3.96,20673,0
+KRMD.US,D,20230515,000000,3.93,4,3.87,3.96,19893,0
+KRMD.US,D,20230516,000000,3.98,4.02,3.9,3.93,91540,0
+KRMD.US,D,20230517,000000,3.92,3.98,3.87,3.98,22295,0
+KRMD.US,D,20230518,000000,3.98,4,3.8101,3.84,89357,0
+KRMD.US,D,20230519,000000,3.88,4,3.72,4,79048,0
+KRMD.US,D,20230522,000000,4,4.06,3.74,3.82,68249,0
+KRMD.US,D,20230523,000000,3.82,3.87,3.72,3.72,21772,0
+KRMD.US,D,20230524,000000,3.62,3.83,3.61,3.66,35450,0
+KRMD.US,D,20230525,000000,3.67,3.77,3.61,3.63,35563,0
+KRMD.US,D,20230526,000000,3.64,3.77,3.64,3.7,14033,0
+KRMD.US,D,20230530,000000,3.64,3.745,3.64,3.66,14184,0
+KRMD.US,D,20230531,000000,3.63,3.69,3.63,3.665,11603,0
+KRMD.US,D,20230601,000000,3.67,3.74,3.6122,3.67,19122,0
+KRMD.US,D,20230602,000000,3.71,4.03,3.71,4,36975,0
+KRMD.US,D,20230605,000000,3.99,4,3.89,3.9,14736,0
+KRMD.US,D,20230606,000000,3.88,3.99,3.84,3.93,38417,0
+KRMD.US,D,20230607,000000,3.92,4.06,3.92,4.02,70906,0
+KRMD.US,D,20230608,000000,4.02,4.065,3.99,4.04,91588,0
+KRMD.US,D,20230609,000000,4,4.08,3.96,4,39296,0
+KRMD.US,D,20230612,000000,3.96,4.08,3.93,3.94,155686,0
+KRMD.US,D,20230613,000000,3.92,4.08,3.9,4.04,222063,0
+KRMD.US,D,20230614,000000,3.95,4.295,3.95,4.09,181215,0
+KRMD.US,D,20230615,000000,4.05,4.13,3.97,4.04,114615,0
+KRMD.US,D,20230616,000000,4.09,4.22,3.74,3.74,305734,0
+KRMD.US,D,20230620,000000,3.85,3.99,3.85,3.89,114552,0
+KRMD.US,D,20230621,000000,3.95,4,3.835,3.97,165703,0
+KRMD.US,D,20230622,000000,4.02,4.09,3.98,4,185211,0
+KRMD.US,D,20230623,000000,4.03,4.03,3.64,3.64,3777865,0
+KRMD.US,D,20230626,000000,3.7,3.83,3.5,3.62,297100,0
+KRMD.US,D,20230627,000000,3.65,3.82,3.52,3.6,303237,0
+KRMD.US,D,20230628,000000,3.61,3.7,3.46,3.47,172096,0
+KRMD.US,D,20230629,000000,3.5,3.63,3.49,3.55,73043,0
+KRMD.US,D,20230630,000000,3.56,3.56,3.4,3.45,93692,0
+KRMD.US,D,20230703,000000,3.44,3.54,3.42,3.52,60267,0
+KRMD.US,D,20230705,000000,3.47,3.55,3.42,3.47,58267,0
+KRMD.US,D,20230706,000000,3.45,3.48,3.39,3.42,145670,0
+KRMD.US,D,20230707,000000,3.41,3.435,3.31,3.33,108494,0
+KRMD.US,D,20230710,000000,3.33,3.33,3.2,3.24,107333,0
+KRMD.US,D,20230711,000000,3.25,3.25,3.03,3.1,91987,0
+KRMD.US,D,20230712,000000,3.12,3.16,3,3.08,69622,0
+KRMD.US,D,20230713,000000,3.08,3.08,2.93,2.95,163403,0
+KRMD.US,D,20230714,000000,2.98,2.9992,2.89,2.91,92223,0
+KRMD.US,D,20230717,000000,2.9,2.93,2.82,2.84,74609,0
+KRMD.US,D,20230718,000000,2.84,2.85,2.732,2.77,85822,0
+KRMD.US,D,20230719,000000,2.74,2.8,2.7,2.78,68729,0
+KRMD.US,D,20230720,000000,2.8,2.98,2.8,2.94,125057,0
+KRMD.US,D,20230721,000000,2.97,2.98,2.89,2.93,64001,0
+KRMD.US,D,20230724,000000,2.93,2.94,2.78,2.84,71599,0
+KRMD.US,D,20230725,000000,2.85,2.85,2.69,2.725,70743,0
+KRMD.US,D,20230726,000000,2.71,2.8,2.71,2.75,100105,0
+KRMD.US,D,20230727,000000,2.72,2.72,2.625,2.64,57704,0
+KRMD.US,D,20230728,000000,2.68,2.69,2.605,2.66,23856,0
+KRMD.US,D,20230731,000000,2.65,2.68,2.59,2.6,64103,0
+KRMD.US,D,20230801,000000,2.61,2.61,2.4701,2.545,39891,0
+KRMD.US,D,20230802,000000,2.52,2.55,2.4799,2.48,75961,0
+KRMD.US,D,20230803,000000,2.47,2.58,2.4,2.55,778665,0
+KRMD.US,D,20230804,000000,2.55,2.6,2.47,2.53,80802,0
+KRMD.US,D,20230807,000000,2.54,2.54,2.43,2.46,143587,0
+KRMD.US,D,20230808,000000,2.47,2.47,2.37,2.44,73177,0
+KRMD.US,D,20230809,000000,2.41,2.43,2.335,2.37,92077,0
+KRMD.US,D,20230810,000000,2.26,2.53,2.2,2.47,92917,0
+KRMD.US,D,20230811,000000,2.46,2.53,2.41,2.51,40803,0
+KRMD.US,D,20230814,000000,2.52,2.58,2.4962,2.57,31790,0
+KRMD.US,D,20230815,000000,2.59,2.67,2.51,2.55,43197,0
+KRMD.US,D,20230816,000000,2.58,2.67,2.51,2.58,73189,0
+KRMD.US,D,20230817,000000,2.6,2.75,2.53,2.58,77099,0
+KRMD.US,D,20230818,000000,2.57,2.59,2.47,2.56,142276,0
+KRMD.US,D,20230821,000000,2.5,2.72,2.5,2.65,63521,0
+KRMD.US,D,20230822,000000,2.66,2.66,2.51,2.57,42561,0
+KRMD.US,D,20230823,000000,2.61,2.69,2.57,2.67,45080,0
+KRMD.US,D,20230824,000000,2.68,2.71,2.62,2.7,45693,0
+KRMD.US,D,20230825,000000,2.69,2.775,2.56,2.59,67410,0
+KRMD.US,D,20230828,000000,2.61,2.6137,2.51,2.55,38959,0
+KRMD.US,D,20230829,000000,2.56,2.71,2.54,2.69,52907,0
+KRMD.US,D,20230830,000000,2.7,2.789,2.69,2.7,27366,0
+KRMD.US,D,20230831,000000,2.69,2.77,2.6,2.62,72322,0
+KRMD.US,D,20230901,000000,2.63,2.67,2.52,2.62,60326,0
+KRMD.US,D,20230905,000000,2.62,2.63,2.54,2.55,33062,0
+KRMD.US,D,20230906,000000,2.59,2.59,2.44,2.52,40836,0
+KRMD.US,D,20230907,000000,2.58,2.74,2.54,2.635,66297,0
+KRMD.US,D,20230908,000000,2.59,2.63,2.53,2.58,29207,0
+KRMD.US,D,20230911,000000,2.59,2.7,2.57,2.61,33064,0
+KRMD.US,D,20230912,000000,2.64,2.64,2.56,2.6,16009,0
+KRMD.US,D,20230913,000000,2.64,2.64,2.53,2.54,41959,0
+KRMD.US,D,20230914,000000,2.53,2.69,2.53,2.685,40595,0
+KRMD.US,D,20230915,000000,2.67,2.72,2.53,2.66,282754,0
+KRMD.US,D,20230918,000000,2.64,2.71,2.58,2.66,29218,0
+KRMD.US,D,20230919,000000,2.62,2.88,2.61,2.83,40949,0
+KRMD.US,D,20230920,000000,2.84,3.11,2.84,3.08,79697,0
+KRMD.US,D,20230921,000000,3.055,3.12,2.9,2.915,53916,0
+KRMD.US,D,20230922,000000,2.92,2.92,2.77,2.8,31728,0
+KRMD.US,D,20230925,000000,2.75,2.83,2.71,2.79,30553,0
+KRMD.US,D,20230926,000000,2.76,2.83,2.69,2.74,24915,0
+KRMD.US,D,20230927,000000,2.76,2.86,2.6978,2.76,27216,0
+KRMD.US,D,20230928,000000,2.78,2.85,2.6901,2.78,38090,0
+KRMD.US,D,20230929,000000,2.8,2.82,2.65,2.7,42490,0
+KRMD.US,D,20231002,000000,2.69,2.91,2.565,2.59,53872,0
+KRMD.US,D,20231003,000000,2.57,2.8463,2.5582,2.61,39650,0
+KRMD.US,D,20231004,000000,2.66,2.79,2.65,2.68,43748,0
+KRMD.US,D,20231005,000000,2.72,2.79,2.5701,2.63,66098,0
+KRMD.US,D,20231006,000000,2.62,2.6663,2.46,2.59,75214,0
+KRMD.US,D,20231009,000000,2.59,2.75,2.55,2.72,30210,0
+KRMD.US,D,20231010,000000,2.68,2.82,2.6745,2.77,62833,0
+KRMD.US,D,20231011,000000,2.75,2.7999,2.64,2.69,25542,0
+KRMD.US,D,20231012,000000,2.6,2.64,2.59,2.61,23447,0
+KRMD.US,D,20231013,000000,2.66,2.66,2.52,2.59,50790,0
+KRMD.US,D,20231016,000000,2.64,2.78,2.63,2.7,59639,0
+KRMD.US,D,20231017,000000,2.68,2.9199,2.68,2.76,75825,0
+KRMD.US,D,20231018,000000,2.78,2.78,2.59,2.6,18107,0
+KRMD.US,D,20231019,000000,2.6,2.63,2.47,2.48,104937,0
+KRMD.US,D,20231020,000000,2.48,2.55,2.33,2.36,63520,0
+KRMD.US,D,20231023,000000,2.37,2.5,2.3101,2.39,20211,0
+KRMD.US,D,20231024,000000,2.395,2.44,2.34,2.43,58411,0
+KRMD.US,D,20231025,000000,2.4199,2.52,2.395,2.47,32751,0
+KRMD.US,D,20231026,000000,2.46,2.5,2.32,2.35,47876,0
+KRMD.US,D,20231027,000000,2.38,2.39,2.2701,2.31,24333,0
+KRMD.US,D,20231030,000000,2.33,2.39,2.24,2.32,48791,0
+KRMD.US,D,20231031,000000,2.36,2.36,2.22,2.27,63832,0
+KRMD.US,D,20231101,000000,2.26,2.29,2.1797,2.24,26392,0
+KRMD.US,D,20231102,000000,2.27,2.31,2.18,2.27,48612,0
+KRMD.US,D,20231103,000000,2.3,2.32,2.2,2.23,56040,0
+KRMD.US,D,20231106,000000,2.28,2.31,2.15,2.21,50200,0
+KRMD.US,D,20231107,000000,2.2,2.33,2.16,2.31,200246,0
+KRMD.US,D,20231108,000000,2.37,2.39,2.15,2.19,112127,0
+KRMD.US,D,20231109,000000,2.11,2.1933,2,2.03,102361,0
+KRMD.US,D,20231110,000000,2.05,2.17,2.01,2.14,78026,0
+KRMD.US,D,20231113,000000,2.12,2.1664,2.1,2.12,44681,0
+KRMD.US,D,20231114,000000,2.17,2.33,2.02,2.3,70935,0
+KRMD.US,D,20231115,000000,2.28,2.32,2.15,2.17,39216,0
+KRMD.US,D,20231116,000000,2.22,2.27,2.06,2.2,76671,0
+KRMD.US,D,20231117,000000,2.14,2.41,2.08,2.28,226108,0
+KRMD.US,D,20231120,000000,2.27,2.314,2.22,2.28,27943,0
+KRMD.US,D,20231121,000000,2.21,2.41,2.21,2.25,49470,0
+KRMD.US,D,20231122,000000,2.29,2.31,2.245,2.29,49310,0
+KRMD.US,D,20231124,000000,2.32,2.36,2.27,2.3,30817,0
+KRMD.US,D,20231127,000000,2.32,2.36,2.3,2.31,76530,0
+KRMD.US,D,20231128,000000,2.3,2.335,2.25,2.26,29312,0
+KRMD.US,D,20231129,000000,2.25,2.3338,2.2101,2.295,47151,0
+KRMD.US,D,20231130,000000,2.29,2.33,2.11,2.26,62213,0
+KRMD.US,D,20231201,000000,2.26,2.33,2.1801,2.29,56838,0
+KRMD.US,D,20231204,000000,2.29,2.41,2.22,2.37,31317,0
+KRMD.US,D,20231205,000000,2.36,2.39,2.27,2.31,48793,0
+KRMD.US,D,20231206,000000,2.32,2.32,2.26,2.28,23115,0
+KRMD.US,D,20231207,000000,2.29,2.38,2.27,2.36,38070,0
+KRMD.US,D,20231208,000000,2.3887,2.47,2.31,2.385,34155,0
+KRMD.US,D,20231211,000000,2.39,2.39,2.2302,2.3,57535,0
+KRMD.US,D,20231212,000000,2.22,2.35,2.22,2.32,23738,0
+KRMD.US,D,20231213,000000,2.32,2.43,2.16,2.4,166460,0
+KRMD.US,D,20231214,000000,2.42,2.56,2.35,2.4,78452,0
+KRMD.US,D,20231215,000000,2.54,2.54,2.21,2.36,247388,0
+KRMD.US,D,20231218,000000,2.46,2.46,2.17,2.28,89122,0
+KRMD.US,D,20231219,000000,2.22,2.43,2.22,2.4,74433,0
+KRMD.US,D,20231220,000000,2.43,2.49,2.3,2.31,87744,0
+KRMD.US,D,20231221,000000,2.35,2.42,2.3,2.4,56130,0
+KRMD.US,D,20231222,000000,2.41,2.41,2.3,2.38,51848,0
+KRMD.US,D,20231226,000000,2.4,2.45,2.33,2.43,45211,0
+KRMD.US,D,20231227,000000,2.52,2.52,2.3522,2.45,51406,0
+KRMD.US,D,20231228,000000,2.45,2.45,2.2,2.31,217625,0
+KRMD.US,D,20231229,000000,2.29,2.46,2.28,2.455,125982,0
+KRMD.US,D,20240102,000000,2.45,2.45,2.32,2.38,90092,0
+KRMD.US,D,20240103,000000,2.4,2.4461,2.21,2.23,231654,0
+KRMD.US,D,20240104,000000,2.26,2.26,2.15,2.15,82429,0
+KRMD.US,D,20240105,000000,2.16,2.247,2.14,2.21,177759,0
+KRMD.US,D,20240108,000000,2.23,2.24,2.17,2.23,53006,0
+KRMD.US,D,20240109,000000,2.21,2.25,2.2047,2.22,79548,0
+KRMD.US,D,20240110,000000,2.2,2.21,2.1766,2.21,68223,0
+KRMD.US,D,20240111,000000,2.2224,2.2224,2.13,2.15,165804,0
+KRMD.US,D,20240112,000000,2.19,2.2,2.15,2.15,39771,0
+KRMD.US,D,20240116,000000,2.12,2.1401,2.11,2.12,60359,0
+KRMD.US,D,20240117,000000,2.1,2.12,2.061,2.1,48464,0
+KRMD.US,D,20240118,000000,2.1,2.1,2.07,2.07,46800,0
+KRMD.US,D,20240119,000000,2.09,2.09,2.05,2.07,43352,0
+KRMD.US,D,20240122,000000,2.08,2.15,2.07,2.12,53583,0
+KRMD.US,D,20240123,000000,2.15,2.16,2.06,2.1,98817,0
+KRMD.US,D,20240124,000000,2.12,2.14,2.06,2.11,68574,0
+KRMD.US,D,20240125,000000,2.15,2.15,2.08,2.12,41626,0
+KRMD.US,D,20240126,000000,2.14,2.14,2.06,2.11,39248,0
+KRMD.US,D,20240129,000000,2.09,2.1547,2.07,2.12,47629,0
+KRMD.US,D,20240130,000000,2.1,2.14,2.07,2.1,106899,0
+KRMD.US,D,20240131,000000,2.1,2.13,2.08,2.08,53037,0
+KRMD.US,D,20240201,000000,2,2.17,1.9783,2.11,135293,0
+KRMD.US,D,20240202,000000,2.08,2.17,2.08,2.14,40212,0
+KRMD.US,D,20240205,000000,2.13,2.17,2.13,2.15,53264,0
+KRMD.US,D,20240206,000000,2.14,2.18,2.13,2.135,33611,0
+KRMD.US,D,20240207,000000,2.16,2.16,2.05,2.05,44613,0
+KRMD.US,D,20240208,000000,2.06,2.13,2.05,2.11,66542,0
+KRMD.US,D,20240209,000000,2.12,2.17,2.1,2.12,57657,0
+KRMD.US,D,20240212,000000,2.14,2.19,2.09,2.16,83183,0
+KRMD.US,D,20240213,000000,2.1,2.25,2.1,2.15,106160,0
+KRMD.US,D,20240214,000000,2.17,2.28,2.17,2.27,48134,0
+KRMD.US,D,20240215,000000,2.27,2.27,2.19,2.21,110078,0
+KRMD.US,D,20240216,000000,2.21,2.29,2.15,2.15,53687,0
+KRMD.US,D,20240220,000000,2.15,2.1999,2.04,2.11,180415,0
+KRMD.US,D,20240221,000000,2.101,2.14,2.07,2.07,34222,0
+KRMD.US,D,20240222,000000,2.08,2.1,2.03,2.08,95350,0
+KRMD.US,D,20240223,000000,2.04,2.11,2.04,2.1,118949,0
+KRMD.US,D,20240226,000000,2.04,2.12,2.01,2.05,46797,0
+KRMD.US,D,20240227,000000,2.05,2.13,2.03,2.11,63862,0
+KRMD.US,D,20240228,000000,2.1,2.22,2.1,2.14,36174,0
+KRMD.US,D,20240229,000000,2.18,2.2,2.12,2.12,59101,0
+KRMD.US,D,20240301,000000,2.15,2.17,2.11,2.11,63395,0
+KRMD.US,D,20240304,000000,2.14,2.1448,2.05,2.1,37675,0
+KRMD.US,D,20240305,000000,2.1,2.1426,2.04,2.04,43377,0
+KRMD.US,D,20240306,000000,2.11,2.18,2.085,2.15,66992,0
+KRMD.US,D,20240307,000000,2.18,2.2065,2.0901,2.17,39516,0
+KRMD.US,D,20240308,000000,2.21,2.22,2.1164,2.21,36193,0
+KRMD.US,D,20240311,000000,2.19,2.21,2.06,2.1,42344,0
+KRMD.US,D,20240312,000000,2.1098,2.13,2.05,2.1,52866,0
+KRMD.US,D,20240313,000000,2.12,2.14,2.06,2.12,58530,0
+KRMD.US,D,20240314,000000,2.2,2.28,2.12,2.19,278854,0
+KRMD.US,D,20240315,000000,2.15,2.3499,2.15,2.2,324656,0
+KRMD.US,D,20240318,000000,2.2,2.29,2.04,2.08,207679,0
+KRMD.US,D,20240319,000000,2.1,2.12,2.05,2.06,113412,0
+KRMD.US,D,20240320,000000,2.08,2.33,2.06,2.3,108584,0
+KRMD.US,D,20240321,000000,2.3,2.35,2.134,2.15,86237,0
+KRMD.US,D,20240322,000000,2.15,2.23,2.1,2.1,71650,0
+KRMD.US,D,20240325,000000,2.13,2.27,2.11,2.2,142844,0
+KRMD.US,D,20240326,000000,2.23,2.33,2.1275,2.15,105541,0
+KRMD.US,D,20240327,000000,2.18,2.28,2.13,2.275,411840,0
+KRMD.US,D,20240328,000000,2.25,2.49,2.25,2.36,239536,0
+KRMD.US,D,20240401,000000,2.35,2.41,2.32,2.4,357732,0
+KRMD.US,D,20240402,000000,2.36,2.4,2.34,2.37,148225,0
+KRMD.US,D,20240403,000000,2.36,2.49,2.36,2.43,159119,0
+KRMD.US,D,20240404,000000,2.39,2.55,2.39,2.49,69169,0
+KRMD.US,D,20240405,000000,2.52,2.7055,2.405,2.49,58641,0
+KRMD.US,D,20240408,000000,2.49,2.505,2.45,2.465,53820,0
+KRMD.US,D,20240409,000000,2.49,2.55,2.28,2.32,66062,0
+KRMD.US,D,20240410,000000,2.27,2.4,2.12,2.14,62414,0
+KRMD.US,D,20240411,000000,2.14,2.29,2.0723,2.23,94154,0
+KRMD.US,D,20240412,000000,2.2,2.24,2.08,2.08,61131,0
+KRMD.US,D,20240415,000000,2.08,2.17,2.05,2.08,107307,0
+KRMD.US,D,20240416,000000,2.05,2.18,2.05,2.15,97880,0
+KRMD.US,D,20240417,000000,2.1,2.19,2.07,2.12,139633,0
+KRMD.US,D,20240418,000000,2.13,2.15,2.05,2.06,61319,0
+KRMD.US,D,20240419,000000,2.05,2.17,2.05,2.08,58746,0
+KRMD.US,D,20240422,000000,2.08,2.17,2.06,2.13,72513,0
+KRMD.US,D,20240423,000000,2.13,2.22,2.08,2.14,84146,0
+KRMD.US,D,20240424,000000,2.14,2.27,2.13,2.2,80946,0
+KRMD.US,D,20240425,000000,2.2,2.23,2.17,2.19,50648,0
+KRMD.US,D,20240426,000000,2.22,2.22,2.12,2.19,91205,0
+KRMD.US,D,20240429,000000,2.21,2.23,2.18,2.23,50331,0
+KRMD.US,D,20240430,000000,2.23,2.3,2.16,2.17,74903,0
+KRMD.US,D,20240501,000000,2.21,2.25,2.11,2.25,316334,0
+KRMD.US,D,20240502,000000,2.27,2.48,2.27,2.38,90707,0
+KRMD.US,D,20240503,000000,2.4,2.44,2.27,2.32,52312,0
+KRMD.US,D,20240506,000000,2.37,2.42,2.29,2.31,42559,0
+KRMD.US,D,20240507,000000,2.34,2.35,2.23,2.26,123929,0
+KRMD.US,D,20240508,000000,2.27,2.39,2.24,2.25,53741,0
+KRMD.US,D,20240509,000000,2.27,2.33,2.22,2.25,60421,0
+KRMD.US,D,20240510,000000,2.25,2.28,2.13,2.22,74681,0
+KRMD.US,D,20240513,000000,2.23,2.26,2.21,2.24,1159796,0
+KRMD.US,D,20240514,000000,2.27,2.31,2.23,2.31,62950,0
+KRMD.US,D,20240515,000000,2.34,2.34,2.22,2.25,41278,0
+KRMD.US,D,20240516,000000,2.25,2.38,2.24,2.36,44594,0
+KRMD.US,D,20240517,000000,2.32,2.37,2.26,2.28,121432,0
+KRMD.US,D,20240520,000000,2.3,2.3,2.175,2.2,51360,0
+KRMD.US,D,20240521,000000,2.19,2.22,2.08,2.13,67841,0
+KRMD.US,D,20240522,000000,2.09,2.23,2.09,2.23,94205,0
+KRMD.US,D,20240523,000000,2.23,2.24,2.15,2.19,84536,0
+KRMD.US,D,20240524,000000,2.2,2.25,2.16,2.2,1917048,0
+KRMD.US,D,20240528,000000,2.2,2.2,2.1,2.12,93828,0
+KRMD.US,D,20240529,000000,2.09,2.14,2.081,2.1,62385,0
+KRMD.US,D,20240530,000000,2.12,2.17,2.08,2.11,79885,0
+KRMD.US,D,20240531,000000,2.12,2.15,2.08,2.13,78333,0
+KRMD.US,D,20240603,000000,2.13,2.14,2.1,2.12,94632,0
+KRMD.US,D,20240604,000000,2.11,2.1268,2.065,2.11,64508,0
+KRMD.US,D,20240605,000000,2.13,2.16,2.1,2.16,162505,0
+KRMD.US,D,20240606,000000,2.16,2.3,2.11,2.29,102916,0
+KRMD.US,D,20240607,000000,2.27,2.27,2.2,2.22,69532,0
+KRMD.US,D,20240610,000000,2.17,2.3,2.17,2.27,109468,0
+KRMD.US,D,20240611,000000,2.24,2.31,2.21,2.3,167169,0
+KRMD.US,D,20240612,000000,2.33,2.47,2.2608,2.35,79234,0
+KRMD.US,D,20240613,000000,2.34,2.35,2.25,2.27,53015,0
+KRMD.US,D,20240614,000000,2.25,2.26,2.1,2.14,160320,0
+KRMD.US,D,20240617,000000,2.14,2.25,2.14,2.23,86750,0
+KRMD.US,D,20240618,000000,2.24,2.35,2.21,2.23,102502,0
+KRMD.US,D,20240620,000000,2.25,2.3985,2.18,2.35,94799,0
+KRMD.US,D,20240621,000000,2.34,2.65,2.34,2.65,273382,0
+KRMD.US,D,20240624,000000,2.69,3.09,2.64,2.83,541556,0
+KRMD.US,D,20240625,000000,2.86,2.99,2.66,2.99,295083,0
+KRMD.US,D,20240626,000000,2.98,3.09,2.83,2.86,351001,0
+KRMD.US,D,20240627,000000,2.88,3.05,2.74,2.85,172153,0
+KRMD.US,D,20240628,000000,2.85,2.91,2.5,2.65,3476211,0
+KRMD.US,D,20240701,000000,2.63,2.645,2.26,2.35,326170,0
+KRMD.US,D,20240702,000000,2.39,2.4,2.22,2.27,211741,0
+KRMD.US,D,20240703,000000,2.32,2.545,2.28,2.54,64804,0
+KRMD.US,D,20240705,000000,2.5,2.53,2.37,2.52,66851,0
+KRMD.US,D,20240708,000000,2.53,2.63,2.48,2.5,80293,0
+KRMD.US,D,20240709,000000,2.5,2.505,2.36,2.47,45976,0
+KRMD.US,D,20240710,000000,2.42,2.58,2.42,2.5,66791,0
+KRMD.US,D,20240711,000000,2.54,2.685,2.53,2.64,48600,0
+KRMD.US,D,20240712,000000,2.67,2.7,2.57,2.65,51030,0
+KRMD.US,D,20240715,000000,2.68,2.68,2.46,2.5,75351,0
+KRMD.US,D,20240716,000000,2.53,2.72,2.53,2.68,20652,0
+KRMD.US,D,20240717,000000,2.66,2.69,2.59,2.65,17792,0
+KRMD.US,D,20240718,000000,2.63,2.6999,2.48,2.53,24975,0
+KRMD.US,D,20240719,000000,2.51,2.53,2.49,2.52,20454,0
+KRMD.US,D,20240722,000000,2.52,2.67,2.51,2.63,36484,0
+KRMD.US,D,20240723,000000,2.59,2.68,2.57,2.6,19533,0
+KRMD.US,D,20240724,000000,2.57,2.645,2.53,2.56,33421,0
+KRMD.US,D,20240725,000000,2.522,2.54,2.43,2.485,104792,0
+KRMD.US,D,20240726,000000,2.4999,2.52,2.44,2.47,38647,0
+KRMD.US,D,20240729,000000,2.45,2.45,2.3,2.35,85825,0
+KRMD.US,D,20240730,000000,2.32,2.36,2.3,2.31,47142,0
+KRMD.US,D,20240731,000000,2.3,2.39,2.2942,2.32,17400,0
+KRMD.US,D,20240801,000000,2.32,2.39,2.27,2.32,43895,0
+KRMD.US,D,20240802,000000,2.25,2.32,2.25,2.29,30609,0
+KRMD.US,D,20240805,000000,2.21,2.28,2.2,2.22,38114,0
+KRMD.US,D,20240806,000000,2.25,2.3,2.21,2.24,80779,0
+KRMD.US,D,20240807,000000,2.24,2.4,2.13,2.13,102862,0
+KRMD.US,D,20240808,000000,2.46,2.72,2.41,2.48,115355,0
+KRMD.US,D,20240809,000000,2.45,2.6,2.43,2.54,55648,0
+KRMD.US,D,20240812,000000,2.48,2.56,2.46,2.46,37071,0
+KRMD.US,D,20240813,000000,2.43,2.515,2.36,2.37,31552,0
+KRMD.US,D,20240814,000000,2.43,2.43,2.26,2.31,20539,0
+KRMD.US,D,20240815,000000,2.37,2.37,2.28,2.3,16414,0
+KRMD.US,D,20240816,000000,2.31,2.33,2.23,2.31,18631,0
+KRMD.US,D,20240819,000000,2.31,2.3799,2.25,2.25,33272,0
+KRMD.US,D,20240820,000000,2.29,2.3699,2.26,2.26,33321,0
+KRMD.US,D,20240821,000000,2.23,2.2799,2.2,2.21,81843,0
+KRMD.US,D,20240822,000000,2.2212,2.3037,2.195,2.21,51760,0
+KRMD.US,D,20240823,000000,2.23,2.36,2.2,2.35,93507,0
+KRMD.US,D,20240826,000000,2.35,2.48,2.3,2.34,69477,0
+KRMD.US,D,20240827,000000,2.335,2.43,2.33,2.37,193202,0
+KRMD.US,D,20240828,000000,2.35,2.47,2.34,2.44,18880,0
+KRMD.US,D,20240829,000000,2.4729,2.4729,2.44,2.44,2282,0
+KRMD.US,D,20240830,000000,2.5299,2.53,2.4,2.52,48455,0
+KRMD.US,D,20240903,000000,2.505,2.54,2.35,2.44,55790,0
+KRMD.US,D,20240904,000000,2.4243,2.51,2.41,2.41,28649,0
+KRMD.US,D,20240905,000000,2.44,2.49,2.4,2.47,23028,0
+KRMD.US,D,20240906,000000,2.465,2.49,2.32,2.46,127926,0
+KRMD.US,D,20240909,000000,2.435,2.49,2.42,2.47,74918,0
+KRMD.US,D,20240910,000000,2.47,2.55,2.43,2.5,32189,0
+KRMD.US,D,20240911,000000,2.522,2.55,2.49,2.51,64629,0
+KRMD.US,D,20240912,000000,2.52,2.545,2.45,2.52,34500,0
+KRMD.US,D,20240913,000000,2.5,2.58,2.4,2.5,22397,0
+KRMD.US,D,20240916,000000,2.5,2.6,2.25,2.39,1212087,0
+KRMD.US,D,20240917,000000,2.43,2.59,2.4,2.51,54395,0
+KRMD.US,D,20240918,000000,2.495,2.835,2.47,2.67,118405,0
+KRMD.US,D,20240919,000000,2.6074,2.7286,2.54,2.57,36466,0
+KRMD.US,D,20240920,000000,2.67,2.69,2.5601,2.69,88325,0
+KRMD.US,D,20240923,000000,2.7,2.75,2.58,2.68,21629,0
+KRMD.US,D,20240924,000000,2.7,2.7691,2.67,2.68,13732,0
+KRMD.US,D,20240925,000000,2.7,2.84,2.66,2.7,40471,0
+KRMD.US,D,20240926,000000,2.75,2.75,2.68,2.7,11178,0
+KRMD.US,D,20240927,000000,2.7,2.8,2.68,2.77,39082,0
+KRMD.US,D,20240930,000000,2.79,2.83,2.67,2.73,40712,0
+KRMD.US,D,20241001,000000,2.77,2.925,2.7,2.7,59544,0
+KRMD.US,D,20241002,000000,2.68,2.69,2.46,2.65,66198,0
+KRMD.US,D,20241003,000000,2.7,2.74,2.69,2.69,6109,0
+KRMD.US,D,20241004,000000,2.5885,2.69,2.5885,2.62,4326,0
+KRMD.US,D,20241007,000000,2.6,2.61,2.5,2.5,34226,0
+KRMD.US,D,20241008,000000,2.5,2.5801,2.42,2.42,8617,0
+KRMD.US,D,20241009,000000,2.43,2.59,2.43,2.57,15248,0
+KRMD.US,D,20241010,000000,2.57,2.645,2.5,2.59,38594,0
+KRMD.US,D,20241011,000000,2.5949,2.76,2.5949,2.72,22707,0
+KRMD.US,D,20241014,000000,2.69,2.73,2.64,2.73,106579,0
+KRMD.US,D,20241015,000000,2.69,2.69,2.53,2.6,20117,0
+KRMD.US,D,20241016,000000,2.61,2.67,2.57,2.66,40719,0
+KRMD.US,D,20241017,000000,2.585,2.585,2.49,2.55,191601,0
+KRMD.US,D,20241018,000000,2.5401,2.64,2.49,2.61,15895,0
+KRMD.US,D,20241021,000000,2.58,2.6137,2.45,2.55,50552,0
+KRMD.US,D,20241022,000000,2.52,2.54,2.46,2.46,20699,0
+KRMD.US,D,20241023,000000,2.4841,2.585,2.44,2.49,65022,0
+KRMD.US,D,20241024,000000,2.48,2.53,2.405,2.52,36210,0
+KRMD.US,D,20241025,000000,2.51,2.56,2.49,2.53,51904,0
+KRMD.US,D,20241028,000000,2.4,2.65,2.39,2.58,19463,0
+KRMD.US,D,20241029,000000,2.68,2.71,2.55,2.56,20599,0
+KRMD.US,D,20241030,000000,2.55,2.7041,2.55,2.63,14109,0
+KRMD.US,D,20241031,000000,2.65,2.92,2.52,2.92,51236,0
+KRMD.US,D,20241101,000000,2.91,2.91,2.62,2.7,53166,0
+KRMD.US,D,20241104,000000,2.62,2.695,2.6014,2.68,13955,0
+KRMD.US,D,20241105,000000,2.65,2.84,2.65,2.805,26716,0
+KRMD.US,D,20241106,000000,2.88,2.93,2.67,2.81,55538,0
+KRMD.US,D,20241107,000000,2.85,2.92,2.7,2.82,43966,0
+KRMD.US,D,20241108,000000,2.7726,3.05,2.7726,2.87,22694,0
+KRMD.US,D,20241111,000000,3.005,3.005,2.8,2.885,34190,0
+KRMD.US,D,20241112,000000,3,3,2.88,2.97,31417,0
+KRMD.US,D,20241113,000000,2.97,3.25,2.9154,3.2,140987,0
+KRMD.US,D,20241114,000000,3.4,3.4,3.04,3.08,99298,0
+KRMD.US,D,20241115,000000,3.08,3.2,2.97,3.17,92755,0
+KRMD.US,D,20241118,000000,3.25,3.32,3,3.15,38436,0
+KRMD.US,D,20241119,000000,3.22,3.34,3.15,3.31,34414,0
+KRMD.US,D,20241120,000000,3.34,3.69,3.2527,3.65,61027,0
+KRMD.US,D,20241121,000000,3.66,3.6972,3.4953,3.58,99230,0
+KRMD.US,D,20241122,000000,3.65,3.73,3.49,3.52,53228,0
+KRMD.US,D,20241125,000000,3.53,3.73,3.495,3.66,46282,0
+KRMD.US,D,20241126,000000,3.67,3.85,3.6,3.81,59641,0
+KRMD.US,D,20241127,000000,3.82,4.04,3.765,4.035,76183,0
+KRMD.US,D,20241129,000000,4.03,4.1,3.8576,3.98,31804,0
+KRMD.US,D,20241202,000000,3.94,4.03,3.8387,3.98,46278,0
+KRMD.US,D,20241203,000000,3.985,4.2,3.93,3.96,100291,0
+KRMD.US,D,20241204,000000,3.91,3.98,3.8398,3.95,41988,0
+KRMD.US,D,20241205,000000,3.95,3.955,3.53,3.64,71179,0
+KRMD.US,D,20241206,000000,3.7144,3.94,3.55,3.8,36405,0
+KRMD.US,D,20241209,000000,4,4.1,3.88,4.09,135834,0
+KRMD.US,D,20241210,000000,4.08,4.1106,3.89,3.93,27922,0
+KRMD.US,D,20241211,000000,4.04,4.07,3.87,3.87,58930,0
+KRMD.US,D,20241212,000000,3.86,4.46,3.85,4.4,144929,0
+KRMD.US,D,20241213,000000,4.4,4.6,4.2367,4.3,206263,0
+KRMD.US,D,20241216,000000,4.35,4.49,4.2,4.2,103093,0
+KRMD.US,D,20241217,000000,4.18,4.2033,4.02,4.12,42213,0
+KRMD.US,D,20241218,000000,4.15,4.15,3.64,3.7,88828,0
+KRMD.US,D,20241219,000000,3.7,3.795,3.61,3.7,36770,0
+KRMD.US,D,20241220,000000,3.69,4.03,3.61,4.02,209274,0
+KRMD.US,D,20241223,000000,4.02,4.095,3.91,3.95,98793,0
+KRMD.US,D,20241224,000000,3.99,4.0399,3.925,4.005,91556,0
+KRMD.US,D,20241226,000000,4,4.02,3.93,3.99,239748,0
+KRMD.US,D,20241227,000000,4.03,4.03,3.77,3.94,96344,0
+KRMD.US,D,20241230,000000,3.9,3.94,3.75,3.89,67044,0
+KRMD.US,D,20241231,000000,3.87,3.87,3.75,3.85,46520,0
+KRMD.US,D,20250102,000000,3.91,3.99,3.8,3.885,67811,0
+KRMD.US,D,20250103,000000,3.89,3.96,3.79,3.9,81092,0
+KRMD.US,D,20250106,000000,3.86,4.07,3.86,4,178382,0
+KRMD.US,D,20250107,000000,4.04,4.04,3.9,4.01,50959,0
+KRMD.US,D,20250108,000000,3.97,4.05,3.91,4,59047,0
+KRMD.US,D,20250110,000000,4,4.01,3.92,3.96,26485,0
+KRMD.US,D,20250113,000000,4.01,4.07,3.8,3.95,285577,0
+KRMD.US,D,20250114,000000,4.06,4.07,3.84,4.07,85278,0
+KRMD.US,D,20250115,000000,4.14,4.19,3.81,3.94,132379,0
+KRMD.US,D,20250116,000000,3.892,4.03,3.892,4,27944,0
+KRMD.US,D,20250117,000000,4.08,4.2992,4.025,4.09,192961,0
+KRMD.US,D,20250121,000000,4.15,4.2487,4.05,4.14,175260,0
+KRMD.US,D,20250122,000000,4.13,4.2,4.05,4.09,337416,0
+KRMD.US,D,20250123,000000,4.12,4.2055,4.065351,4.1,220435,0
+KRMD.US,D,20250124,000000,4.09,4.14,4.045,4.12,282598,0
+KRMD.US,D,20250127,000000,4.15,4.3,4.045,4.15,221901,0
+KRMD.US,D,20250128,000000,4.11,4.38,4.09,4.38,210476,0
+KRMD.US,D,20250129,000000,4.38,4.4,4.22,4.29,90631,0
+KRMD.US,D,20250130,000000,4.32,4.37,4.21,4.26,85160,0
+KRMD.US,D,20250131,000000,4.25,4.4,4.25,4.39,197153,0
+KRMD.US,D,20250203,000000,4.38,4.3899,4.1635,4.2,212146,0
+KRMD.US,D,20250204,000000,4.5,5.05,4.41,4.6,1372527,0
+KRMD.US,D,20250205,000000,4.75,5.02,4.69,4.9,523415,0
+KRMD.US,D,20250206,000000,4.97,4.982,4.8,4.85,509494,0
+KRMD.US,D,20250207,000000,4.85,4.85,4.44,4.62,236592,0
+KRMD.US,D,20250210,000000,4.59,4.695,4.55,4.65,163767,0
+KRMD.US,D,20250211,000000,4.63,4.77,4.6,4.65,197753,0
+KRMD.US,D,20250212,000000,4.6,4.83,4.55,4.65,166368,0
+KRMD.US,D,20250213,000000,4.61,4.76,4.575,4.75,207089,0
+KRMD.US,D,20250214,000000,4.5,4.63,4.33,4.37,170933,0
+KRMD.US,D,20250218,000000,4.37,4.375,4.11,4.15,189791,0
+KRMD.US,D,20250219,000000,4.09,4.1399,3.92,4,305490,0
+KRMD.US,D,20250220,000000,3.93,3.965,3.87,3.88,114794,0
+KRMD.US,D,20250221,000000,3.88,3.885,3.68,3.71,217564,0
+KRMD.US,D,20250224,000000,3.71,3.7587,3.63,3.69,119057,0
+KRMD.US,D,20250225,000000,3.68,3.68,3.5,3.63,156967,0
+KRMD.US,D,20250226,000000,3.65,3.68,3.55,3.58,134813,0
+KRMD.US,D,20250227,000000,3.58,3.6,3.4101,3.43,147912,0
+KRMD.US,D,20250228,000000,3.47,3.58,3.29,3.46,235500,0
+KRMD.US,D,20250303,000000,3.46,3.525,3.27,3.3,300864,0
+KRMD.US,D,20250304,000000,3.2,3.29,3.156,3.19,171991,0
+KRMD.US,D,20250305,000000,3.18,3.28,3.18,3.22,133154,0
+KRMD.US,D,20250306,000000,3.18,3.25,3.1242,3.16,82105,0
+KRMD.US,D,20250307,000000,3.15,3.17,3.05,3.16,138579,0
+KRMD.US,D,20250310,000000,3.1,3.12,2.95,2.98,127550,0
+KRMD.US,D,20250311,000000,2.98,3.17,2.8701,3.11,171263,0
+KRMD.US,D,20250312,000000,3.16,3.33,3.15,3.28,263831,0
+KRMD.US,D,20250313,000000,3.15,3.15,2.68,2.7,348012,0
+KRMD.US,D,20250314,000000,2.7,2.78,2.56,2.77,262974,0
+KRMD.US,D,20250317,000000,2.75,2.98,2.75,2.97,233080,0
+KRMD.US,D,20250318,000000,2.96,3,2.855,2.9,180630,0
+KRMD.US,D,20250319,000000,2.91,2.95,2.78,2.92,247425,0
+KRMD.US,D,20250320,000000,2.89,2.95,2.85,2.95,131528,0
+KRMD.US,D,20250321,000000,2.89,2.95,2.79,2.81,90879,0
+KRMD.US,D,20250324,000000,2.83,2.9,2.79,2.82,89101,0
+KRMD.US,D,20250325,000000,2.81,2.86,2.72,2.77,153737,0
+KRMD.US,D,20250326,000000,2.77,2.8,2.67,2.68,58218,0
+KRMD.US,D,20250327,000000,2.67,2.6902,2.6,2.61,191960,0
+KRMD.US,D,20250328,000000,2.5717,2.62,2.5,2.59,118014,0
+KRMD.US,D,20250331,000000,2.62,2.66,2.53,2.54,131583,0
+KRMD.US,D,20250401,000000,2.55,2.58,2.46,2.51,95384,0
+KRMD.US,D,20250402,000000,2.45,2.575,2.44,2.55,112119,0
+KRMD.US,D,20250403,000000,2.4,2.485,2.32,2.36,163985,0
+KRMD.US,D,20250404,000000,2.3,2.4673,2.2,2.28,158395,0
+KRMD.US,D,20250407,000000,2.18,2.2945,2.11,2.14,226620,0
+KRMD.US,D,20250408,000000,2.24,2.45,2.025,2.06,233419,0
+KRMD.US,D,20250409,000000,2.06,2.32,1.86,2.29,589421,0
+KRMD.US,D,20250410,000000,2.21,2.31,2.18,2.28,277583,0
+KRMD.US,D,20250411,000000,2.28,2.33,2.19,2.3,152898,0
+KRMD.US,D,20250414,000000,2.37,2.475,2.285,2.46,70852,0
+KRMD.US,D,20250415,000000,2.46,2.53,2.4,2.4,56554,0
+KRMD.US,D,20250416,000000,2.39,2.39,2.255,2.29,35430,0
+KRMD.US,D,20250417,000000,2.31,2.44,2.08,2.27,48888,0
+KRMD.US,D,20250421,000000,2.26,2.44,2.176,2.24,82534,0
+KRMD.US,D,20250422,000000,2.28,2.475,2.28,2.42,107240,0
+KRMD.US,D,20250423,000000,2.49,2.52,2.4,2.42,76301,0
+KRMD.US,D,20250424,000000,2.43,2.49,2.3552,2.49,43878,0
+KRMD.US,D,20250425,000000,2.47,2.51,2.36,2.47,133744,0
+KRMD.US,D,20250428,000000,2.45,2.66,2.35,2.66,116896,0
+KRMD.US,D,20250429,000000,2.64,2.6665,2.53,2.62,145885,0
+KRMD.US,D,20250430,000000,2.55,2.75,2.5105,2.75,184274,0
+KRMD.US,D,20250501,000000,2.79,2.79,2.62,2.75,117249,0
+KRMD.US,D,20250502,000000,2.78,2.85,2.6703,2.85,164289,0
+KRMD.US,D,20250505,000000,2.86,2.86,2.7,2.76,98610,0
+KRMD.US,D,20250506,000000,2.75,2.75,2.66,2.74,53028,0
+KRMD.US,D,20250507,000000,2.75,2.76,2.66,2.72,105030,0
+KRMD.US,D,20250508,000000,2.95,3.35,2.95,3.29,363711,0
+KRMD.US,D,20250509,000000,3.32,3.32,3.1,3.15,133310,0
+KRMD.US,D,20250512,000000,3.29,3.29,3.05,3.25,155803,0
+KRMD.US,D,20250513,000000,3.27,3.3,3.145,3.21,94758,0
+KRMD.US,D,20250514,000000,3.2,3.2,3,3.01,80784,0
+KRMD.US,D,20250515,000000,3.02,3.14,2.9,3.06,245679,0
+KRMD.US,D,20250516,000000,3.06,3.1488,2.95,2.95,82930,0
+KRMD.US,D,20250519,000000,2.91,3.025,2.89,2.97,83738,0
+KRMD.US,D,20250520,000000,2.94,3.04,2.9,2.95,61403,0
+KRMD.US,D,20250521,000000,2.88,2.91,2.7836,2.8,81258,0
+KRMD.US,D,20250522,000000,2.79,3.0699,2.7,2.72,123833,0
+KRMD.US,D,20250523,000000,2.73,2.79,2.625,2.66,99323,0
+KRMD.US,D,20250527,000000,2.71,2.94,2.68,2.91,145446,0
+KRMD.US,D,20250528,000000,2.9,2.9641,2.77,2.93,366100,0
+KRMD.US,D,20250529,000000,2.97,2.97,2.84,2.86,96241,0
+KRMD.US,D,20250530,000000,2.86,2.86,2.69,2.7,89618,0
+KRMD.US,D,20250602,000000,2.68,2.825,2.68,2.79,95885,0
+KRMD.US,D,20250603,000000,2.88,2.96,2.8,2.84,128711,0
+KRMD.US,D,20250604,000000,2.8116,2.94,2.78,2.82,97680,0
+KRMD.US,D,20250605,000000,2.7704,2.95,2.7704,2.92,73718,0
+KRMD.US,D,20250606,000000,2.95,3.14,2.92,3.08,149429,0
+KRMD.US,D,20250609,000000,3.08,3.13,2.9401,3.02,151947,0
+KRMD.US,D,20250610,000000,3.07,3.29,3.03,3.2,169609,0
+KRMD.US,D,20250611,000000,3.08,3.3,3.01,3.2,228158,0
+KRMD.US,D,20250612,000000,3.17,3.29,3.16,3.2,262773,0
+KRMD.US,D,20250613,000000,3.16,3.3,3.15,3.23,85725,0
+KRMD.US,D,20250616,000000,3.26,3.375,3.2,3.23,174859,0
+KRMD.US,D,20250617,000000,3.22,3.35,3.15,3.25,164135,0
+KRMD.US,D,20250618,000000,3.25,3.31,3.15,3.25,233621,0
+KRMD.US,D,20250620,000000,3.28,3.45,3.2,3.38,241267,0
+KRMD.US,D,20250623,000000,3.38,3.52,3.36,3.43,295830,0
+KRMD.US,D,20250624,000000,3.5,3.71,3.39,3.56,331019,0
+KRMD.US,D,20250625,000000,3.6,3.66,3.395,3.41,167459,0
+KRMD.US,D,20250626,000000,3.44,3.64,3.37,3.58,183604,0
+KRMD.US,D,20250627,000000,3.59,3.74,3.451,3.63,5114316,0
+KRMD.US,D,20250630,000000,3.69,3.77,3.4501,3.58,362714,0
+KRMD.US,D,20250701,000000,3.56,3.69,3.46,3.68,322225,0
+KRMD.US,D,20250702,000000,3.67,3.6875,3.5,3.64,303621,0
+KRMD.US,D,20250703,000000,3.66,3.68,3.57,3.62,106116,0
+KRMD.US,D,20250707,000000,3.58,3.68,3.54,3.67,278574,0
+KRMD.US,D,20250708,000000,3.67,3.8,3.6688,3.8,162049,0
+KRMD.US,D,20250709,000000,3.82,3.825,3.72,3.75,82812,0
+KRMD.US,D,20250710,000000,3.78,3.78,3.705,3.73,49306,0
+KRMD.US,D,20250711,000000,3.69,3.7984,3.46,3.48,91398,0
+KRMD.US,D,20250714,000000,3.47,3.59,3.17,3.22,197798,0
+KRMD.US,D,20250715,000000,3.26,3.26,2.94,2.94,210606,0
+KRMD.US,D,20250716,000000,2.98,3.175,2.9103,3.13,231267,0
+KRMD.US,D,20250717,000000,3.13,3.335,3.08,3.3,217301,0
+KRMD.US,D,20250718,000000,3.35,3.415,3.29,3.37,136595,0
+KRMD.US,D,20250721,000000,3.38,3.48,3.355,3.46,110932,0
+KRMD.US,D,20250722,000000,3.44,3.525,3.39,3.43,107931,0
+KRMD.US,D,20250723,000000,3.48,3.59,3.38,3.56,96427,0
+KRMD.US,D,20250724,000000,3.54,3.64,3.48,3.51,66411,0
+KRMD.US,D,20250725,000000,3.54,3.5799,3.38,3.46,76585,0
+KRMD.US,D,20250728,000000,3.46,3.48,3.35,3.41,48418,0
+KRMD.US,D,20250729,000000,3.47,3.51,3.34,3.48,101433,0
+KRMD.US,D,20250730,000000,3.52,3.61,3.44,3.49,88699,0
+KRMD.US,D,20250731,000000,3.49,3.53,3.42,3.46,89863,0
+KRMD.US,D,20250801,000000,3.38,3.52,3.35,3.48,145042,0
+KRMD.US,D,20250804,000000,3.5,3.5,3.315,3.38,101644,0
+KRMD.US,D,20250805,000000,3.39,3.4216,3.2,3.28,97499,0
+KRMD.US,D,20250806,000000,3.27,3.3,3.2,3.26,213118,0
+KRMD.US,D,20250807,000000,3.41,4.1321,3.41,3.87,439723,0
+KRMD.US,D,20250808,000000,3.89,4.15,3.89,3.96,247344,0
+KRMD.US,D,20250811,000000,4,4.165,3.905,4.04,141115,0
+KRMD.US,D,20250812,000000,4.1,4.19,4.0888,4.15,155143,0
+KRMD.US,D,20250813,000000,4.17,4.34,4.08,4.3,137520,0
+KRMD.US,D,20250814,000000,4.3,4.3,4.075,4.12,123139,0
+KRMD.US,D,20250815,000000,4.15,4.19,4.08,4.17,78791,0
+KRMD.US,D,20250818,000000,4.18,4.29,4.06,4.21,86019,0
+KRMD.US,D,20250819,000000,4.23,4.23,4.11,4.12,59646,0
+KRMD.US,D,20250820,000000,4.12,4.175,4.05,4.15,54688,0
+KRMD.US,D,20250821,000000,4.12,4.21,4.09,4.11,74143,0
+KRMD.US,D,20250822,000000,4.16,4.42,4.16,4.38,169216,0
+KRMD.US,D,20250825,000000,4.37,4.39,4.122,4.2,49157,0
+KRMD.US,D,20250826,000000,4.22,4.305,4.17,4.26,45564,0
+KRMD.US,D,20250827,000000,4.27,4.34,4.23,4.25,59723,0
+KRMD.US,D,20250828,000000,4.3,4.3,4.2,4.23,44428,0
+KRMD.US,D,20250829,000000,4.24,4.27,4.1836,4.22,89982,0
+KRMD.US,D,20250902,000000,4.16,4.265,4.05,4.11,88868,0
+KRMD.US,D,20250903,000000,4.11,4.2,4.03,4.04,78403,0
+KRMD.US,D,20250904,000000,4.07,4.11,4.05,4.1,65353,0
+KRMD.US,D,20250905,000000,4.12,4.145,4.01,4.06,94461,0
+KRMD.US,D,20250908,000000,4.1,4.11,4.04,4.08,50680,0
+KRMD.US,D,20250909,000000,4.08,4.08,3.96,4.01,54305,0
+KRMD.US,D,20250910,000000,4.01,4.075,3.96,4.04,53941,0
+KRMD.US,D,20250911,000000,4.06,4.12,4,4.02,67725,0
+KRMD.US,D,20250912,000000,4.01,4.06,3.9,3.92,53620,0
+KRMD.US,D,20250915,000000,3.93,3.96,3.873,3.94,26241,0
+KRMD.US,D,20250916,000000,3.91,4.04,3.89,4.02,44289,0
+KRMD.US,D,20250917,000000,4.01,4.08,3.892,3.96,48764,0
+KRMD.US,D,20250918,000000,4,4.09,3.85,4.04,65419,0
+KRMD.US,D,20250919,000000,4.04,4.24,3.88,4.16,616460,0
+KRMD.US,D,20250922,000000,4.16,4.185,3.9784,4.02,83850,0
+KRMD.US,D,20250923,000000,4,4.085,3.99,4.03,103447,0
+KRMD.US,D,20250924,000000,4.03,4.1,3.91,3.95,55539,0
+KRMD.US,D,20250925,000000,3.93,3.99,3.9,3.92,48861,0
+KRMD.US,D,20250926,000000,3.92,3.98,3.9,3.96,43089,0
+KRMD.US,D,20250929,000000,3.99,3.99,3.8159,3.84,87771,0
+KRMD.US,D,20250930,000000,3.83,3.87,3.74,3.83,63891,0
+KRMD.US,D,20251001,000000,3.8,3.99,3.8,3.81,85811,0
+KRMD.US,D,20251002,000000,3.8,3.925,3.72,3.78,49047,0
+KRMD.US,D,20251003,000000,3.8,3.9199,3.8,3.85,43032,0
+KRMD.US,D,20251006,000000,3.88,4,3.78,3.96,102169,0
+KRMD.US,D,20251007,000000,3.96,4.09,3.93,3.93,132490,0
+KRMD.US,D,20251008,000000,3.95,4.22,3.89,4.19,236969,0
+KRMD.US,D,20251009,000000,4.17,4.28,4.1001,4.27,121532,0
+KRMD.US,D,20251010,000000,4.28,4.3899,4.23,4.29,135026,0
+KRMD.US,D,20251013,000000,4.33,4.4,3.99,4.07,44090,0
+KRMD.US,D,20251014,000000,4.02,4.14,3.9734,4.14,38251,0
+KRMD.US,D,20251015,000000,4.14,4.19,3.962,4.08,49284,0
+KRMD.US,D,20251016,000000,4.08,4.1382,3.94,4.02,59970,0
+KRMD.US,D,20251017,000000,3.98,4.15,3.9209,4.05,83070,0
+KRMD.US,D,20251020,000000,4.09,4.15,4.08,4.14,35302,0
+KRMD.US,D,20251021,000000,4.1,4.21,4.09,4.19,37049,0
+KRMD.US,D,20251022,000000,4.21,4.29,4.15,4.25,70618,0
+KRMD.US,D,20251023,000000,4.2864,4.315,4.21,4.25,57011,0
+KRMD.US,D,20251024,000000,4.29,4.29,4.2,4.24,25551,0
+KRMD.US,D,20251027,000000,4.22,4.2205,4.07,4.13,70782,0
+KRMD.US,D,20251028,000000,4.13,4.14,3.94,4.01,60613,0
+KRMD.US,D,20251029,000000,3.98,4.095,3.875,3.95,92549,0
+KRMD.US,D,20251030,000000,3.96,3.98,3.85,3.9,34156,0
+KRMD.US,D,20251031,000000,3.85,3.99,3.8,3.96,69285,0
+KRMD.US,D,20251103,000000,3.97,3.97,3.81,3.84,43065,0
+KRMD.US,D,20251104,000000,3.8,3.86,3.77,3.86,24889,0
+KRMD.US,D,20251105,000000,3.87,4.05,3.76,4.03,74802,0
+KRMD.US,D,20251106,000000,4.03,4.03,3.8201,3.96,59819,0
+KRMD.US,D,20251107,000000,3.96,3.98,3.87,3.9,64459,0
+KRMD.US,D,20251110,000000,3.9,4.05,3.795,3.92,32955,0
+KRMD.US,D,20251111,000000,3.93,4.039,3.71,3.73,568565,0
+KRMD.US,D,20251112,000000,3.8383,3.91,3.77,3.78,92062,0
+KRMD.US,D,20251113,000000,4,4.49,3.85,4.35,388798,0
+KRMD.US,D,20251114,000000,4.3,4.4,4.19,4.32,135679,0
+KRMD.US,D,20251117,000000,4.32,4.575,4.32,4.49,220832,0
+KRMD.US,D,20251118,000000,4.48,4.62,4.41,4.47,167920,0
+KRMD.US,D,20251119,000000,4.45,4.45,4.29,4.35,159020,0
+KRMD.US,D,20251120,000000,4.4,4.6,4.36,4.4,145996,0
+KRMD.US,D,20251121,000000,4.36,4.825,4.33,4.78,189988,0
+KRMD.US,D,20251124,000000,4.8,4.99,4.709,4.89,129921,0
+KRMD.US,D,20251125,000000,4.9,5.25,4.68,5.25,353974,0
+KRMD.US,D,20251126,000000,5.19,5.88,5.1657,5.8,504331,0
+KRMD.US,D,20251128,000000,5.845,5.95,5.665,5.92,245826,0
+KRMD.US,D,20251201,000000,5.86,6.11,5.68,5.82,257370,0
+KRMD.US,D,20251202,000000,5.84,5.9636,5.525,5.68,197205,0
+KRMD.US,D,20251203,000000,5.7,5.86,5.19,5.72,233658,0
+KRMD.US,D,20251204,000000,5.73,5.84,5.49,5.68,178241,0
+KRMD.US,D,20251205,000000,5.68,5.85,5.54,5.57,88799,0
+KRMD.US,D,20251208,000000,5.51,5.85,5.3986,5.73,102688,0
+KRMD.US,D,20251209,000000,5.73,5.855,5.6,5.76,125030,0
+KRMD.US,D,20251210,000000,5.77,5.99,5.52,5.89,262062,0
+KRMD.US,D,20251211,000000,5.92,5.99,5.73,5.86,142322,0
+KRMD.US,D,20251212,000000,5.89,5.9,5.67,5.78,124709,0
+KRMD.US,D,20251215,000000,5.78,5.89,5.68,5.81,104695,0
+KRMD.US,D,20251216,000000,5.81,5.9,5.63,5.77,121526,0
+KRMD.US,D,20251217,000000,5.79,5.79,5.44,5.51,93593,0
+KRMD.US,D,20251218,000000,5.66,5.88,5.515,5.75,134782,0
+KRMD.US,D,20251219,000000,5.73,5.81,5.475,5.8,457927,0
+KRMD.US,D,20251222,000000,5.93,6.19,5.7,6.07,359512,0
+KRMD.US,D,20251223,000000,6.01,6.6,6.01,6.52,506936,0
+KRMD.US,D,20251224,000000,6.6,6.608,6.46,6.48,105057,0
+KRMD.US,D,20251226,000000,6.45,6.5,6.21,6.23,74607,0
+KRMD.US,D,20251229,000000,6.08,6.23,5.98,6.06,89184,0
+KRMD.US,D,20251230,000000,6.06,6.1,5.55,5.69,228891,0
+KRMD.US,D,20251231,000000,5.73,6,5.71,5.81,139732,0
+KRMD.US,D,20260102,000000,5.82,5.95,5.455,5.61,146355,0
+KRMD.US,D,20260105,000000,5.6,5.7599,5.35,5.57,205156,0
+KRMD.US,D,20260106,000000,5.6,5.65,5.31,5.59,125329,0
+KRMD.US,D,20260107,000000,5.57,5.74,5.57,5.62,52234,0
+KRMD.US,D,20260108,000000,5.57,5.82,5.545,5.81,85762,0
+KRMD.US,D,20260109,000000,5.82,5.858,5.61,5.65,115345,0
+KRMD.US,D,20260112,000000,5.58,5.9,5.13,5.89,261643,0
+KRMD.US,D,20260113,000000,5.82,5.96,5.68,5.78,101915,0
+KRMD.US,D,20260114,000000,5.78,5.815,5.47,5.57,243982,0
+KRMD.US,D,20260115,000000,5.58,5.86,5.5383,5.67,159261,0
+KRMD.US,D,20260116,000000,5.66,5.87,5.4,5.51,133583,0
+KRMD.US,D,20260120,000000,5.49,5.73,5.49,5.58,147947,0
+KRMD.US,D,20260121,000000,5.6,5.73,5.5837,5.7,215552,0
+KRMD.US,D,20260122,000000,5.7,5.835,5.6012,5.68,163170,0
+KRMD.US,D,20260123,000000,5.7,5.845,5.56,5.61,88300,0
+KRMD.US,D,20260126,000000,5.63,5.69,5.6,5.63,65076,0
+KRMD.US,D,20260127,000000,5.61,5.83,5.545,5.68,61365,0
+KRMD.US,D,20260128,000000,5.73,5.7349,5.49,5.52,100798,0
+KRMD.US,D,20260129,000000,5.53,5.73,5.42,5.45,91474,0
+KRMD.US,D,20260130,000000,5.46,5.5,5.32,5.39,130354,0
+KRMD.US,D,20260202,000000,5.42,5.8,5.42,5.69,683950,0
+KRMD.US,D,20260203,000000,5.71,5.8,5.47,5.52,1354291,0
+KRMD.US,D,20260204,000000,5.6,5.643,5.07,5.09,286242,0
+KRMD.US,D,20260205,000000,5.15,5.15,4.8,4.87,254079,0
+KRMD.US,D,20260206,000000,4.89,5.01,4.8,4.92,197147,0
+KRMD.US,D,20260209,000000,4.92,4.96,4.72,4.78,179180,0
+KRMD.US,D,20260210,000000,4.79,4.86,4.66,4.67,235734,0
+KRMD.US,D,20260211,000000,4.68,4.68,4.48,4.56,147182,0
+KRMD.US,D,20260212,000000,4.57,4.6,4.3069,4.37,185899,0
+KRMD.US,D,20260213,000000,4.38,4.82,4.33,4.67,231661,0
+KRMD.US,D,20260217,000000,4.72,4.8,4.57,4.67,179546,0
+KRMD.US,D,20260218,000000,4.64,4.77,4.62,4.7,82021,0

daily/us/nasdaq stocks/2/lacg.us.txt

@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LACG.US,D,20251212,000000,16.1276,16.1276,14.555,14.6881,927,0
+LACG.US,D,20251215,000000,13.53,13.53,13.201,13.228,632,0
+LACG.US,D,20251216,000000,13.685,13.81,12.8884,12.8884,12851,0
+LACG.US,D,20251217,000000,13.34,13.34,11.8419,11.8419,1603,0
+LACG.US,D,20251219,000000,12.99,12.99,12.41,12.6574,1540,0
+LACG.US,D,20251222,000000,13.9022,13.9022,13.3328,13.3328,1030,0
+LACG.US,D,20251223,000000,13.37,13.99,12.6875,12.6875,7234,0
+LACG.US,D,20251224,000000,12.47,13.0409,12.47,13.0409,181,0
+LACG.US,D,20251226,000000,12.4299,12.7,12.38,12.3931,10813,0
+LACG.US,D,20251229,000000,11.3,11.45,11.3,11.355,1535,0
+LACG.US,D,20251230,000000,11.35,11.35,10.7489,10.7489,1149,0
+LACG.US,D,20251231,000000,10.7,10.7,10.4634,10.4634,1525,0
+LACG.US,D,20260105,000000,14.88,15.13,14.7401,14.8186,5778,0
+LACG.US,D,20260106,000000,15.97,16.42,15.15,16.2043,26099,0
+LACG.US,D,20260107,000000,16.25,17.31,16.19,17.0694,11389,0
+LACG.US,D,20260108,000000,16.6,17.2,16.05,16.5516,7105,0
+LACG.US,D,20260109,000000,16.5,16.5,15.63,15.73,3470,0
+LACG.US,D,20260112,000000,18,19.05,17.71,17.8746,25294,0
+LACG.US,D,20260113,000000,19.102,19.13,17.25,18.3245,11386,0
+LACG.US,D,20260114,000000,18.189,19.811,17.195,19.811,13586,0
+LACG.US,D,20260115,000000,18.5,18.94,17.9001,18.4644,8178,0
+LACG.US,D,20260116,000000,16.5,19.1055,15.98,19.1055,5720,0
+LACG.US,D,20260120,000000,19.21,19.73,17.26,17.8682,26844,0
+LACG.US,D,20260121,000000,18.5112,18.91,16,17.165,14072,0
+LACG.US,D,20260122,000000,19.47,20.5099,18.14,19.8281,13258,0
+LACG.US,D,20260123,000000,21.7,23.36,20,22.12,46055,0
+LACG.US,D,20260126,000000,25.35,26.22,18.43,18.7919,33176,0
+LACG.US,D,20260127,000000,19.11,20.7885,18,20.7885,14396,0
+LACG.US,D,20260128,000000,20.6205,20.6205,18,18.7849,29929,0
+LACG.US,D,20260129,000000,17.9701,17.9701,14.41,15.03,23571,0
+LACG.US,D,20260130,000000,14.38,15.0586,11.9946,12.0883,26532,0
+LACG.US,D,20260202,000000,12.88,13.258821,11.33,11.455,8250,0
+LACG.US,D,20260203,000000,12.485,13.4356,12.01,13.4356,34004,0
+LACG.US,D,20260204,000000,13.85,13.85,10.89,11.8082,23000,0
+LACG.US,D,20260205,000000,10.44,10.8,9.6784,9.6784,11712,0
+LACG.US,D,20260206,000000,10.08,10.87,10.08,10.8051,6181,0
+LACG.US,D,20260209,000000,10.8197,11.6387,10.55,11.5776,4672,0
+LACG.US,D,20260210,000000,11.71,11.71,11.147,11.147,3631,0
+LACG.US,D,20260211,000000,11.47,11.47,10.65,11.1854,3716,0
+LACG.US,D,20260212,000000,11.04,11.04,9.7501,10.1322,10760,0
+LACG.US,D,20260213,000000,9.97,10.9299,9.70005,10.581,6314,0
+LACG.US,D,20260217,000000,10.15,10.15,9.55,10.1202,1935,0
+LACG.US,D,20260218,000000,10.18,10.18,9.95,9.95,2140,0

daily/us/nasdaq stocks/2/lata.us.txt

@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LATA.US,D,20251111,000000,9.97,9.981,9.95,9.97,79049,0
+LATA.US,D,20251112,000000,9.95,9.98,9.95,9.96,8855,0
+LATA.US,D,20251113,000000,9.94,9.955,9.94,9.95,110197,0
+LATA.US,D,20251114,000000,9.95,9.95,9.95,9.95,7813,0
+LATA.US,D,20251120,000000,9.95,9.98,9.95,9.98,75105,0
+LATA.US,D,20251124,000000,9.97,9.97,9.97,9.97,5202,0
+LATA.US,D,20251125,000000,9.97,9.97,9.97,9.97,4087,0
+LATA.US,D,20251128,000000,9.98,9.98,9.98,9.98,1131,0
+LATA.US,D,20251201,000000,9.98,9.98,9.97,9.97,94721,0
+LATA.US,D,20251202,000000,9.94,9.95,9.94,9.95,4249,0
+LATA.US,D,20251203,000000,9.97,9.97,9.96,9.96,23619,0
+LATA.US,D,20251204,000000,9.965,9.965,9.96,9.96,50803,0
+LATA.US,D,20251205,000000,9.94,9.94,9.94,9.94,337,0
+LATA.US,D,20251208,000000,9.95,9.955,9.95,9.95,8724,0
+LATA.US,D,20251209,000000,9.96,9.96,9.95,9.95,15900,0
+LATA.US,D,20251210,000000,9.94,9.94,9.94,9.94,10206,0
+LATA.US,D,20251211,000000,9.9284,9.96,9.9284,9.96,203,0
+LATA.US,D,20251212,000000,9.96,9.96,9.96,9.96,4601,0
+LATA.US,D,20251215,000000,9.96,9.97,9.96,9.96,54308,0
+LATA.US,D,20251217,000000,9.97,9.97,9.97,9.97,130,0
+LATA.US,D,20251230,000000,9.95,9.96,9.92,9.96,51985,0
+LATA.US,D,20260105,000000,9.92,9.94,9.92,9.92,200011,0
+LATA.US,D,20260106,000000,9.92,9.96,9.92,9.96,329227,0
+LATA.US,D,20260108,000000,9.95,9.96,9.95,9.96,3413,0
+LATA.US,D,20260109,000000,9.95,9.96,9.95,9.96,62510,0
+LATA.US,D,20260112,000000,9.94,9.96,9.94,9.94,19728,0
+LATA.US,D,20260113,000000,9.94,9.94,9.94,9.94,653,0
+LATA.US,D,20260114,000000,9.96,9.975,9.95,9.975,58969,0
+LATA.US,D,20260115,000000,9.97,10.01,9.97,10.01,47833,0
+LATA.US,D,20260116,000000,9.98,9.98,9.98,9.98,307,0
+LATA.US,D,20260122,000000,10.02,10.02,10.02,10.02,3500,0
+LATA.US,D,20260123,000000,10.02,10.02,10.02,10.02,75120,0
+LATA.US,D,20260126,000000,10.08,10.09,10.07,10.08,113894,0
+LATA.US,D,20260202,000000,10.02,10.02,10.02,10.02,61098,0
+LATA.US,D,20260204,000000,10.1,10.13,10.1,10.13,2623,0
+LATA.US,D,20260209,000000,10.02,10.02,10.02,10.02,25160,0
+LATA.US,D,20260211,000000,10.025,10.025,10.02,10.02,12414,0
+LATA.US,D,20260212,000000,10.08,10.08,10.08,10.08,9519,0
+LATA.US,D,20260217,000000,10.03,10.03,10.02,10.02,5063,0

daily/us/nasdaq stocks/2/lcccu.us.txt

@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCCCU.US,D,20250430,000000,10.02,10.04,10.02,10.03,3646143,0
+LCCCU.US,D,20250501,000000,10.05,10.05,10.03,10.03,345198,0
+LCCCU.US,D,20250502,000000,10.04,10.06,10.0399,10.04,153890,0
+LCCCU.US,D,20250505,000000,10.06,10.08,10.04,10.045,98730,0
+LCCCU.US,D,20250506,000000,10.05,10.05,10.04,10.0401,10095,0
+LCCCU.US,D,20250507,000000,10.06,10.06,10.04,10.04,1056,0
+LCCCU.US,D,20250508,000000,10.04,10.04,10.04,10.04,318,0
+LCCCU.US,D,20250509,000000,10.04,10.05,10.04,10.05,770,0
+LCCCU.US,D,20250512,000000,10.04,10.06,10.04,10.06,528,0
+LCCCU.US,D,20250513,000000,10.04,10.05,10.04,10.05,15189,0
+LCCCU.US,D,20250514,000000,10.04,10.04,10.04,10.04,282,0
+LCCCU.US,D,20250515,000000,10.04,10.06,10.04,10.04,1559,0
+LCCCU.US,D,20250516,000000,10.05,10.07,10.05,10.06,946177,0
+LCCCU.US,D,20250519,000000,10.055,10.06,10.05,10.06,60592,0
+LCCCU.US,D,20250520,000000,10.07,10.07,10.06,10.06,20215,0
+LCCCU.US,D,20250521,000000,10.06,10.06,10.06,10.06,383,0
+LCCCU.US,D,20250522,000000,10.06,10.07,10.06,10.07,327,0
+LCCCU.US,D,20250523,000000,10.06,10.08,10.06,10.08,571,0
+LCCCU.US,D,20250527,000000,10.06,10.08,10.06,10.08,93308,0
+LCCCU.US,D,20250528,000000,10.07,10.08,10.07,10.07,73968,0
+LCCCU.US,D,20250530,000000,10.06,10.07,10.06,10.06,1453,0
+LCCCU.US,D,20250602,000000,10.05,10.06,10.05,10.06,1466,0
+LCCCU.US,D,20250603,000000,10.06,10.1,10.06,10.08,1969,0
+LCCCU.US,D,20250604,000000,10.07,10.08,10.07,10.08,50190,0
+LCCCU.US,D,20250605,000000,10.08,10.08,10.08,10.08,378,0
+LCCCU.US,D,20250606,000000,10.0676,10.0895,10.061,10.0895,1163,0
+LCCCU.US,D,20250609,000000,10.08,10.1,10.08,10.09,24737,0
+LCCCU.US,D,20250610,000000,10.09,10.1,10.09,10.1,1750,0
+LCCCU.US,D,20250611,000000,10.09,10.1,10.09,10.1,756,0
+LCCCU.US,D,20250612,000000,10.09,10.09,10.09,10.09,304,0
+LCCCU.US,D,20250613,000000,10.09,10.12,10.09,10.11,1206,0
+LCCCU.US,D,20250616,000000,10.11,10.12,10.1,10.1,1420,0
+LCCCU.US,D,20250617,000000,10.1,10.12,10.1,10.115,831,0
+LCCCU.US,D,20250618,000000,10.11,10.12,10.11,10.12,524,0
+LCCCU.US,D,20250620,000000,10.12,10.145,10.12,10.14,12861,0
+LCCCU.US,D,20250623,000000,10.3344,10.5,10.14,10.22,259562,0
+LCCCU.US,D,20250624,000000,10.22,10.22,10.19,10.21,87468,0
+LCCCU.US,D,20250625,000000,10.25,10.25,10.08,10.08,794,0
+LCCCU.US,D,20250626,000000,10.23,10.3,10.23,10.2368,1335,0
+LCCCU.US,D,20250627,000000,10.2,10.2,10.2,10.2,10413,0
+LCCCU.US,D,20250630,000000,10.2,10.2,10.2,10.2,6325,0
+LCCCU.US,D,20250701,000000,10.18,10.25,10.18,10.25,2282,0
+LCCCU.US,D,20250702,000000,10.18,10.25,10.18,10.25,637,0
+LCCCU.US,D,20250707,000000,10.18,10.2451,10.18,10.18,1098,0
+LCCCU.US,D,20250708,000000,10.3262,10.33,10.3262,10.33,200,0
+LCCCU.US,D,20250711,000000,10.18,10.18,10.18,10.18,930,0
+LCCCU.US,D,20250714,000000,10.2768,10.29,10.18,10.18,6461,0
+LCCCU.US,D,20250715,000000,10.2759,10.2759,10.18,10.26,750,0
+LCCCU.US,D,20250716,000000,10.19,10.264,10.19,10.264,440,0
+LCCCU.US,D,20250717,000000,10.18,10.22,10.18,10.22,383,0
+LCCCU.US,D,20250718,000000,10.2,10.25,10.2,10.25,699,0
+LCCCU.US,D,20250721,000000,10.2,10.28,10.2,10.28,602,0
+LCCCU.US,D,20250724,000000,10.2,10.29,10.2,10.29,899,0
+LCCCU.US,D,20250725,000000,10.21,10.29,10.2,10.29,3454,0
+LCCCU.US,D,20250729,000000,10.29,10.35,10.23,10.23,1853,0
+LCCCU.US,D,20250730,000000,10.34,10.35,10.22,10.35,1406,0
+LCCCU.US,D,20250805,000000,10.21,10.2802,10.21,10.28,2481,0
+LCCCU.US,D,20250807,000000,10.21,10.22,10.21,10.22,2187,0
+LCCCU.US,D,20250808,000000,10.22,10.29,10.22,10.29,54001,0
+LCCCU.US,D,20250815,000000,10.23,10.23,10.23,10.23,366,0
+LCCCU.US,D,20250825,000000,10.23,10.23,10.23,10.23,547,0
+LCCCU.US,D,20250911,000000,10.22,10.22,10.22,10.22,291,0
+LCCCU.US,D,20250912,000000,10.22,10.22,10.22,10.22,184,0
+LCCCU.US,D,20250915,000000,10.22,10.22,10.22,10.22,318,0
+LCCCU.US,D,20250916,000000,10.22,10.22,10.22,10.22,302,0
+LCCCU.US,D,20250917,000000,10.22,10.22,10.21,10.21,1070,0
+LCCCU.US,D,20250929,000000,10.26,10.26,10.26,10.26,883,0
+LCCCU.US,D,20251003,000000,10.2899,10.29,10.2899,10.29,312,0
+LCCCU.US,D,20251006,000000,10.29,10.29,10.29,10.29,288,0
+LCCCU.US,D,20251013,000000,10.3443,10.56,10.3443,10.56,3224,0
+LCCCU.US,D,20251015,000000,10.36,10.49,10.34,10.49,2054,0
+LCCCU.US,D,20251017,000000,10.37,10.37,10.37,10.37,1078,0
+LCCCU.US,D,20251027,000000,10.41,10.41,10.34,10.34,990,0
+LCCCU.US,D,20251028,000000,10.34,10.35,10.34,10.35,1122,0
+LCCCU.US,D,20251029,000000,10.37,10.38,10.35,10.35,1343,0
+LCCCU.US,D,20251103,000000,10.33,10.33,10.33,10.33,402,0
+LCCCU.US,D,20251104,000000,10.35,10.35,10.33,10.33,300,0
+LCCCU.US,D,20251118,000000,10.35,10.35,10.35,10.35,101,0
+LCCCU.US,D,20251124,000000,10.33,10.33,10.33,10.33,400,0
+LCCCU.US,D,20251202,000000,10.34,10.35,10.33,10.35,34238,0
+LCCCU.US,D,20251204,000000,10.5,10.75,10.4,10.4,2051,0
+LCCCU.US,D,20251205,000000,10.675,10.675,10.35,10.35,1404,0
+LCCCU.US,D,20251209,000000,10.35,10.35,10.28,10.32,1302,0
+LCCCU.US,D,20251211,000000,10.29,10.29,10.29,10.29,1108,0
+LCCCU.US,D,20251217,000000,10.5,10.5,10.5,10.5,1049,0
+LCCCU.US,D,20251219,000000,10.3,10.3,10.29,10.29,2500,0
+LCCCU.US,D,20260105,000000,10.48,10.48,10.48,10.48,167,0
+LCCCU.US,D,20260116,000000,10.38,10.38,10.38,10.38,140,0
+LCCCU.US,D,20260121,000000,10.46,10.46,10.46,10.46,3093,0
+LCCCU.US,D,20260126,000000,10.4,10.4,10.4,10.4,3198,0

daily/us/nasdaq stocks/2/lnkb.us.txt

@@ -0,0 +1,861 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNKB.US,D,20220914,000000,8.08671,8.12635,7.43263,7.48219,802600.99092959,0
+LNKB.US,D,20220915,000000,7.43263,7.62083,7.43263,7.53174,159373.49848804,0
+LNKB.US,D,20220916,000000,7.43263,7.59645,7.42272,7.43263,72342.785497861,0
+LNKB.US,D,20220919,000000,7.43263,7.60577,7.43263,7.44254,41019.438066109,0
+LNKB.US,D,20220920,000000,7.43263,7.4921,7.43263,7.46237,59584.187310661,0
+LNKB.US,D,20220921,000000,7.47228,7.61102,7.43263,7.48219,31834.942597911,0
+LNKB.US,D,20220922,000000,7.49705,7.56137,7.45246,7.48219,7037.2084591534,0
+LNKB.US,D,20220923,000000,7.62093,7.62093,7.43263,7.48219,58265.341389222,0
+LNKB.US,D,20220926,000000,7.48219,7.48219,7.43263,7.45246,87495.891237911,0
+LNKB.US,D,20220927,000000,7.46237,7.53174,7.43263,7.43263,42703.564954312,0
+LNKB.US,D,20220928,000000,7.43263,7.4475,7.43263,7.43263,25499.033232407,0
+LNKB.US,D,20220929,000000,7.43263,7.46237,7.42272,7.44254,33315.238670406,0
+LNKB.US,D,20220930,000000,7.45246,7.45246,7.42272,7.43263,22150.960724883,0
+LNKB.US,D,20221003,000000,7.4029,7.43759,7.37317,7.38308,13003.800604117,0
+LNKB.US,D,20221004,000000,7.41034,7.50201,7.28398,7.33353,50790.199395329,0
+LNKB.US,D,20221005,000000,7.48219,7.55156,7.3038,7.55156,4583.1661631022,0
+LNKB.US,D,20221006,000000,7.39299,8.81015,7.03127,7.33353,52270.495467824,0
+LNKB.US,D,20221007,000000,7.34344,7.48219,7.11551,7.46237,21515.2507551,0
+LNKB.US,D,20221010,000000,7.47228,7.48219,7.43263,7.46237,27597.885196135,0
+LNKB.US,D,20221011,000000,7.47228,7.52183,7.45741,7.48219,9004.8821751484,0
+LNKB.US,D,20221012,000000,7.51192,7.62093,7.4921,7.55156,15284.283987783,0
+LNKB.US,D,20221013,000000,7.56147,7.56147,7.16506,7.53174,33898.477341095,0
+LNKB.US,D,20221014,000000,7.45741,7.51192,7.43263,7.47228,954.5740181186,0
+LNKB.US,D,20221017,000000,7.46732,7.53174,7.41281,7.53174,7755.6616313526,0
+LNKB.US,D,20221018,000000,7.52183,7.92814,7.52183,7.63084,58269.377642999,0
+LNKB.US,D,20221019,000000,7.6903,7.9876,7.60111,7.82904,36762.199395451,0
+LNKB.US,D,20221020,000000,7.80922,7.97769,7.79931,7.95292,59927.268881655,0
+LNKB.US,D,20221021,000000,7.95787,7.97769,7.92814,7.97769,3857.6495467943,0
+LNKB.US,D,20221024,000000,7.97769,7.97769,7.8996,7.93805,29817.824773155,0
+LNKB.US,D,20221025,000000,7.96778,7.97769,7.93805,7.97769,1849.6132930353,0
+LNKB.US,D,20221026,000000,7.97769,7.9876,7.72994,7.83895,10169.34138964,0
+LNKB.US,D,20221027,000000,7.94004,8.42365,7.86472,8.02725,68325.703926899,0
+LNKB.US,D,20221028,000000,8.04707,8.12635,8.04707,8.05202,1107.9516616218,0
+LNKB.US,D,20221031,000000,8.13626,8.36716,7.92814,8.01734,34743.063443807,0
+LNKB.US,D,20221101,000000,7.97769,8.42365,7.82904,8.02725,38239.468277614,0
+LNKB.US,D,20221102,000000,8.09166,8.09166,8.09166,8.09166,288.5921450126,0
+LNKB.US,D,20221103,000000,8.02725,8.44347,8.02725,8.32455,77690.821751591,0
+LNKB.US,D,20221104,000000,8.3741,8.38401,8.32951,8.35428,4568.0302114407,0
+LNKB.US,D,20221107,000000,8.25518,8.25518,8.12635,8.22545,8071.4984893559,0
+LNKB.US,D,20221108,000000,8.13626,8.1759,7.82904,8.00743,18035.999999843,0
+LNKB.US,D,20221109,000000,7.6903,7.92814,7.68039,7.91823,18671.709969626,0
+LNKB.US,D,20221110,000000,7.7894,8.22545,7.7894,8.22545,13783.806646406,0
+LNKB.US,D,20221111,000000,8.12635,8.12635,7.90337,7.90337,16069.335347292,0
+LNKB.US,D,20221114,000000,7.91823,8.52176,7.90337,7.92814,31043.836857736,0
+LNKB.US,D,20221115,000000,8.0768,8.0768,7.90337,7.90337,17218.658610122,0
+LNKB.US,D,20221116,000000,8.18581,8.44347,7.91823,7.96778,19110.65256781,0
+LNKB.US,D,20221117,000000,8.00743,8.40383,7.81913,8.31464,16221.703927352,0
+LNKB.US,D,20221118,000000,8.16599,8.42355,8.11644,8.26509,10675.891238578,0
+LNKB.US,D,20221121,000000,8.26509,8.32455,8.26509,8.26509,3972.6827794217,0
+LNKB.US,D,20221122,000000,8.30364,8.52275,7.86373,8.04707,36696.610271585,0
+LNKB.US,D,20221123,000000,8.0768,8.38401,7.87364,7.87859,13392.290030095,0
+LNKB.US,D,20221125,000000,7.97769,8.39392,7.92814,8.29482,4197.703927456,0
+LNKB.US,D,20221128,000000,8.35428,8.35428,8.1313,8.275,11009.891238575,0
+LNKB.US,D,20221129,000000,8.14,8.46,7.93,8.05,9328,0
+LNKB.US,D,20221130,000000,8.2,9.39,8.2,8.6,20605,0
+LNKB.US,D,20221201,000000,8.995,9.42,8.34,9.16,3156,0
+LNKB.US,D,20221202,000000,8.72,10.5,8.72,9.07,28390,0
+LNKB.US,D,20221205,000000,9.07,9.98,8.99,9.43,163000,0
+LNKB.US,D,20221206,000000,9.4,9.43,8.88,9.2,60130,0
+LNKB.US,D,20221207,000000,9.315,9.315,9.01,9.23,18621,0
+LNKB.US,D,20221208,000000,9.23,9.35,8.99,9.17,70632,0
+LNKB.US,D,20221209,000000,9.04,9.37,8.6,9.05,46233,0
+LNKB.US,D,20221212,000000,9.03,9.17,8.675,9.04,34639,0
+LNKB.US,D,20221213,000000,8.92,9.15,8.1,8.21,103118,0
+LNKB.US,D,20221214,000000,8.36,8.72,8.05,8.56,122821,0
+LNKB.US,D,20221215,000000,8.56,9,8.35,8.9,85634,0
+LNKB.US,D,20221216,000000,8.88,9.39,8.54,9.12,649306,0
+LNKB.US,D,20221219,000000,8.99,9.16,8.39,9.04,113870,0
+LNKB.US,D,20221220,000000,8.95,9.36,8.73,9.23,120883,0
+LNKB.US,D,20221221,000000,9.12,9.21,8.985,9.01,17177,0
+LNKB.US,D,20221222,000000,9.1,9.11,8.89,9,5202,0
+LNKB.US,D,20221223,000000,8.96,9.1,8.96,9.06,9111,0
+LNKB.US,D,20221227,000000,9,9,8.86,9,5212,0
+LNKB.US,D,20221228,000000,8.96,9,8.89,8.89,7761,0
+LNKB.US,D,20221229,000000,8.99,9,8.99,9,4169,0
+LNKB.US,D,20221230,000000,8.99,9.41,8.89,9.35,30789,0
+LNKB.US,D,20230103,000000,9.23,9.4,8.9316,9.38,16525,0
+LNKB.US,D,20230104,000000,9.4,9.4,9.26,9.4,49756,0
+LNKB.US,D,20230105,000000,9.36,9.4,8.9,9.39,44373,0
+LNKB.US,D,20230106,000000,9.39,9.39,8.9013,9.29,13350,0
+LNKB.US,D,20230109,000000,9.3899,9.39,9.11,9.39,25115,0
+LNKB.US,D,20230110,000000,9.02,9.245,8.9,9,45820,0
+LNKB.US,D,20230111,000000,9.05,9.36,8.88,8.88,29222,0
+LNKB.US,D,20230112,000000,8.89,9.03,8.89,9.03,1284,0
+LNKB.US,D,20230113,000000,9,9,8.895,9,4939,0
+LNKB.US,D,20230117,000000,8.945,9,8.89,9,8177,0
+LNKB.US,D,20230118,000000,9,9,8.89,8.89,4118,0
+LNKB.US,D,20230119,000000,8.9,8.9,8.76,8.8,8297,0
+LNKB.US,D,20230120,000000,8.79,8.91,8.72,8.86,4431,0
+LNKB.US,D,20230123,000000,8.8899,8.8899,8.51,8.56,9763,0
+LNKB.US,D,20230124,000000,8.61,8.61,8.53,8.55,2057,0
+LNKB.US,D,20230125,000000,8.55,8.82,8.34,8.5,10470,0
+LNKB.US,D,20230126,000000,8.62,8.8033,8.32,8.53,4345,0
+LNKB.US,D,20230127,000000,8.49,8.82,8.15,8.37,34168,0
+LNKB.US,D,20230130,000000,8.34,8.37,8.145,8.31,9544,0
+LNKB.US,D,20230131,000000,8.37,8.37,8.3,8.3,1673,0
+LNKB.US,D,20230201,000000,8.35,8.35,8.07,8.12,3064,0
+LNKB.US,D,20230202,000000,8.21,8.35,8.18,8.29,14666,0
+LNKB.US,D,20230203,000000,8.3,8.3,8.07,8.1,20711,0
+LNKB.US,D,20230206,000000,8.06,8.25,8.05,8.25,18659,0
+LNKB.US,D,20230207,000000,8.2,8.28,8.05,8.25,13968,0
+LNKB.US,D,20230208,000000,8.16,8.27,8.02,8.16,11525,0
+LNKB.US,D,20230209,000000,8.22,8.265,8.04,8.24,3364,0
+LNKB.US,D,20230210,000000,8.24,8.24,7.99,8,4728,0
+LNKB.US,D,20230213,000000,8.1,8.28,8.1,8.28,848,0
+LNKB.US,D,20230214,000000,8.2,8.2,8.07,8.1,6264,0
+LNKB.US,D,20230215,000000,8.1,8.1,8.1,8.1,956,0
+LNKB.US,D,20230216,000000,8.07,8.07,7.92,7.92,2643,0
+LNKB.US,D,20230217,000000,7.97,7.97,7.91,7.95,11364,0
+LNKB.US,D,20230221,000000,7.95,7.95,7.8,7.8,5675,0
+LNKB.US,D,20230222,000000,8.07,8.08,7.95,7.95,3716,0
+LNKB.US,D,20230223,000000,7.84,8.01,7.58,7.95,423034,0
+LNKB.US,D,20230224,000000,8.04,8.1,8,8.02,32111,0
+LNKB.US,D,20230227,000000,7.99,7.99,7.88,7.93,50029,0
+LNKB.US,D,20230228,000000,8.03,8.03,7.94,8,15330,0
+LNKB.US,D,20230301,000000,7.995,7.995,7.89,7.95,19589,0
+LNKB.US,D,20230302,000000,8.03,8.04,7.9,8.03,13654,0
+LNKB.US,D,20230303,000000,7.95,7.99,7.85,7.95,29986,0
+LNKB.US,D,20230306,000000,7.96,7.96,7.835,7.9,21223,0
+LNKB.US,D,20230307,000000,7.81,7.9,7.7636,7.85,43802,0
+LNKB.US,D,20230308,000000,7.84,7.85,7.825,7.85,5097,0
+LNKB.US,D,20230309,000000,7.85,7.85,7.78,7.78,20857,0
+LNKB.US,D,20230310,000000,7.85,7.85,7.4,7.45,38377,0
+LNKB.US,D,20230313,000000,7.32,7.3242,6.81,6.85,37001,0
+LNKB.US,D,20230314,000000,7.4,7.4,6.885,6.9,29136,0
+LNKB.US,D,20230315,000000,7.01,7.13,6.69,6.8,75039,0
+LNKB.US,D,20230316,000000,6.8,7.05,6.8,7,24941,0
+LNKB.US,D,20230317,000000,7.07,7.08,6.78,7,123196,0
+LNKB.US,D,20230320,000000,6.81,7.02,6.55,6.68,69554,0
+LNKB.US,D,20230321,000000,6.76,7,6.5792,7,51896,0
+LNKB.US,D,20230322,000000,7,7,6.4,6.45,32593,0
+LNKB.US,D,20230323,000000,6.53,6.57,6.12,6.33,10317,0
+LNKB.US,D,20230324,000000,6.45,6.748,6.4,6.66,9101,0
+LNKB.US,D,20230327,000000,6.75,6.75,6.52,6.6,16506,0
+LNKB.US,D,20230328,000000,6.6,6.63,6.54,6.63,8989,0
+LNKB.US,D,20230329,000000,6.5501,6.645,6.39,6.595,28830,0
+LNKB.US,D,20230330,000000,6.69,6.69,6.51,6.6,7578,0
+LNKB.US,D,20230331,000000,6.64,6.8896,6.54,6.56,47694,0
+LNKB.US,D,20230403,000000,6.57,6.6,6.55,6.55,10566,0
+LNKB.US,D,20230404,000000,6.56,6.88,6.545,6.74,4218,0
+LNKB.US,D,20230405,000000,6.79,6.86,6.59,6.73,22128,0
+LNKB.US,D,20230406,000000,6.83,6.83,6.6,6.63,6757,0
+LNKB.US,D,20230410,000000,6.68,6.75,6.58,6.62,30451,0
+LNKB.US,D,20230411,000000,6.7175,6.74,6.5,6.74,21999,0
+LNKB.US,D,20230412,000000,6.68,6.78,6.56,6.57,3443,0
+LNKB.US,D,20230413,000000,6.62,6.62,6.56,6.56,3969,0
+LNKB.US,D,20230414,000000,6.64,6.645,6.5,6.61,55087,0
+LNKB.US,D,20230417,000000,6.5,6.61,6.4601,6.5,22786,0
+LNKB.US,D,20230418,000000,6.55,6.55,6.46,6.52,3113,0
+LNKB.US,D,20230419,000000,6.5985,6.5985,6.48,6.55,2189,0
+LNKB.US,D,20230420,000000,6.5,6.89,6.4481,6.88,16957,0
+LNKB.US,D,20230421,000000,6.733,6.83,6.7201,6.83,2311,0
+LNKB.US,D,20230424,000000,6.69,6.96,6.47,6.55,19863,0
+LNKB.US,D,20230425,000000,6.55,6.55,6.5,6.54,2073,0
+LNKB.US,D,20230426,000000,6.47,6.47,6.43,6.47,3326,0
+LNKB.US,D,20230427,000000,6.41,6.59,6.41,6.59,1747,0
+LNKB.US,D,20230428,000000,6.54,6.71,6.46,6.46,3780,0
+LNKB.US,D,20230501,000000,6.49,6.49,6.41,6.41,4193,0
+LNKB.US,D,20230502,000000,6.96,6.96,5.202,5.55,26181,0
+LNKB.US,D,20230503,000000,5.59,5.8516,5.38,5.43,128951,0
+LNKB.US,D,20230504,000000,5.36,5.545,5.04,5.27,19192,0
+LNKB.US,D,20230505,000000,5.37,5.87,5.0201,5.5,16232,0
+LNKB.US,D,20230508,000000,5.55,5.8486,5.27,5.35,33478,0
+LNKB.US,D,20230509,000000,5.25,5.38,5.25,5.37,6316,0
+LNKB.US,D,20230510,000000,5.51,5.51,5.24,5.36,31885,0
+LNKB.US,D,20230511,000000,5.33,5.5,5.25,5.25,11297,0
+LNKB.US,D,20230512,000000,5.3,5.5527,5.24,5.26,28769,0
+LNKB.US,D,20230515,000000,5.37,5.43,5.24,5.24,16258,0
+LNKB.US,D,20230516,000000,5.28,5.3,5.2,5.2,11987,0
+LNKB.US,D,20230517,000000,5.24,5.38,5.13,5.13,35503,0
+LNKB.US,D,20230518,000000,5.18,5.33,5.03,5.03,25556,0
+LNKB.US,D,20230519,000000,5.25,5.295,5.11,5.11,2656,0
+LNKB.US,D,20230522,000000,5.24,5.24,5,5.12,9001,0
+LNKB.US,D,20230523,000000,5.13,5.29,5.13,5.29,22504,0
+LNKB.US,D,20230524,000000,5.29,5.3,5.04,5.06,23283,0
+LNKB.US,D,20230525,000000,5.05,5.05,4.91,4.96,66038,0
+LNKB.US,D,20230526,000000,4.97,5,4.96,4.97,19546,0
+LNKB.US,D,20230530,000000,4.86,5,4.8,5,17675,0
+LNKB.US,D,20230531,000000,5.05,5.05,4.85,4.9,54390,0
+LNKB.US,D,20230601,000000,4.91,4.96,4.83,4.91,34377,0
+LNKB.US,D,20230602,000000,4.92,5.1,4.9,5.1,10763,0
+LNKB.US,D,20230605,000000,5.15,5.275,4.9,5.15,23356,0
+LNKB.US,D,20230606,000000,5.25,5.35,5.25,5.305,14481,0
+LNKB.US,D,20230607,000000,5.35,5.425,5.35,5.425,16058,0
+LNKB.US,D,20230608,000000,5.48,5.52,5.44,5.52,5715,0
+LNKB.US,D,20230609,000000,5.54,5.74,5.52,5.61,13393,0
+LNKB.US,D,20230612,000000,5.61,5.85,5.55,5.85,11462,0
+LNKB.US,D,20230613,000000,5.88,6.29,5.88,6.09,19818,0
+LNKB.US,D,20230614,000000,6.05,6.09,5.76,5.76,25124,0
+LNKB.US,D,20230615,000000,5.795,6,5.7,5.75,17797,0
+LNKB.US,D,20230616,000000,6,6.48,5.69,6.36,143320,0
+LNKB.US,D,20230620,000000,6.3,6.42,5.9,5.94,21149,0
+LNKB.US,D,20230621,000000,6,6.1899,5.85,5.85,9802,0
+LNKB.US,D,20230622,000000,5.96,6.045,5.82,5.9,15341,0
+LNKB.US,D,20230623,000000,5.99,6,5.65,6,29011,0
+LNKB.US,D,20230626,000000,5.79,6.02,5.79,6,7568,0
+LNKB.US,D,20230627,000000,5.94,6,5.83,6,4149,0
+LNKB.US,D,20230628,000000,5.94,5.94,5.82,5.87,2099,0
+LNKB.US,D,20230629,000000,5.83,5.99,5.79,5.99,1801,0
+LNKB.US,D,20230630,000000,5.905,6,5.84,6,9470,0
+LNKB.US,D,20230703,000000,5.94,6.08,5.86,6.08,10591,0
+LNKB.US,D,20230705,000000,5.89,6.02,5.85,5.94,20214,0
+LNKB.US,D,20230706,000000,5.99,5.99,5.66,5.66,7055,0
+LNKB.US,D,20230707,000000,5.66,5.7999,5.66,5.79,10379,0
+LNKB.US,D,20230710,000000,5.9,5.9,5.65,5.67,3801,0
+LNKB.US,D,20230711,000000,5.79,5.86,5.74,5.75,5824,0
+LNKB.US,D,20230712,000000,5.75,5.87,5.75,5.82,12880,0
+LNKB.US,D,20230713,000000,5.87,5.87,5.78,5.82,1584,0
+LNKB.US,D,20230714,000000,5.87,5.88,5.77,5.86,8277,0
+LNKB.US,D,20230717,000000,5.87,5.87,5.87,5.87,591,0
+LNKB.US,D,20230718,000000,5.94,6.07,5.87,6.02,8286,0
+LNKB.US,D,20230719,000000,6,6.28,5.99,6.28,2140,0
+LNKB.US,D,20230720,000000,6.4167,6.56,6.21,6.56,5686,0
+LNKB.US,D,20230721,000000,6.3,6.67,6.29,6.29,7390,0
+LNKB.US,D,20230724,000000,6.3601,6.56,6.3601,6.47,2453,0
+LNKB.US,D,20230725,000000,6.3168,6.5152,6.3001,6.35,952,0
+LNKB.US,D,20230726,000000,6.34,6.515,6.34,6.44,5311,0
+LNKB.US,D,20230727,000000,6.53,6.62,6.47,6.47,15821,0
+LNKB.US,D,20230728,000000,6.53,6.59,6.465,6.54,4643,0
+LNKB.US,D,20230731,000000,6.59,6.59,6.5,6.59,5689,0
+LNKB.US,D,20230801,000000,6.5,6.5538,6.4601,6.5,21946,0
+LNKB.US,D,20230802,000000,6.56,6.74,6.53,6.55,5732,0
+LNKB.US,D,20230803,000000,6.63,6.8,6.62,6.67,5070,0
+LNKB.US,D,20230804,000000,6.75,7,6.66,6.98,12309,0
+LNKB.US,D,20230807,000000,7,7.005,6.83,6.83,5991,0
+LNKB.US,D,20230808,000000,6.86,7,6.67,6.67,9354,0
+LNKB.US,D,20230809,000000,7.07,7.07,6.76,6.8,3904,0
+LNKB.US,D,20230810,000000,6.8,7.09,6.8,6.89,3214,0
+LNKB.US,D,20230811,000000,6.89,6.95,6.89,6.95,567,0
+LNKB.US,D,20230814,000000,6.95,7.03,6.8531,7,4173,0
+LNKB.US,D,20230815,000000,6.91,6.9999,6.84,6.98,5063,0
+LNKB.US,D,20230816,000000,6.98,6.98,6.98,6.98,1139,0
+LNKB.US,D,20230817,000000,6.98,6.98,6.77,6.77,4823,0
+LNKB.US,D,20230818,000000,6.87,7.23,6.85,6.85,13964,0
+LNKB.US,D,20230821,000000,6.96,7.02,6.83,6.92,4997,0
+LNKB.US,D,20230822,000000,6.885,6.885,6.75,6.75,6833,0
+LNKB.US,D,20230823,000000,6.77,6.93,6.77,6.93,1079,0
+LNKB.US,D,20230824,000000,6.9399,6.9399,6.91,6.93,1223,0
+LNKB.US,D,20230825,000000,6.88,6.88,6.78,6.81,2534,0
+LNKB.US,D,20230828,000000,6.7316,6.82,6.7316,6.82,9374,0
+LNKB.US,D,20230829,000000,6.87,6.87,6.87,6.87,905,0
+LNKB.US,D,20230830,000000,6.878,6.95,6.806,6.95,2185,0
+LNKB.US,D,20230831,000000,6.88,7.1499,6.84,7,5915,0
+LNKB.US,D,20230901,000000,6.99,7.05,6.99,6.99,4376,0
+LNKB.US,D,20230905,000000,6.98,7.04,6.89,7,1555,0
+LNKB.US,D,20230906,000000,6.84,7.07,6.84,7.07,863,0
+LNKB.US,D,20230907,000000,6.96,7.1,6.8968,7.1,3303,0
+LNKB.US,D,20230908,000000,7.16,7.16,7.01,7.01,1971,0
+LNKB.US,D,20230911,000000,7,7.01,6.97,6.97,6195,0
+LNKB.US,D,20230912,000000,6.965,7.04,6.95,6.95,4564,0
+LNKB.US,D,20230913,000000,7,7.09,6.88,6.88,3700,0
+LNKB.US,D,20230914,000000,6.82,6.97,6.82,6.89,1963,0
+LNKB.US,D,20230915,000000,6.915,7.19,6.53,6.6,141991,0
+LNKB.US,D,20230918,000000,6.6,7.0499,6.6,6.73,3271,0
+LNKB.US,D,20230919,000000,6.5628,6.76,6.5628,6.7,4385,0
+LNKB.US,D,20230920,000000,6.9,7.045,6.76,6.95,30959,0
+LNKB.US,D,20230921,000000,6.86,7.03,6.86,7.03,13014,0
+LNKB.US,D,20230922,000000,6.96,7.03,6.95,7,2610,0
+LNKB.US,D,20230925,000000,6.73,6.96,6.73,6.77,2396,0
+LNKB.US,D,20230926,000000,6.85,7.005,6.85,6.94,10076,0
+LNKB.US,D,20230927,000000,6.99,6.995,6.86,6.86,3786,0
+LNKB.US,D,20230928,000000,6.93,6.95,6.73,6.77,1461,0
+LNKB.US,D,20230929,000000,6.85,6.85,6.85,6.85,246,0
+LNKB.US,D,20231002,000000,6.82,6.91,6.82,6.9,1644,0
+LNKB.US,D,20231003,000000,6.72,6.75,6.58,6.695,6432,0
+LNKB.US,D,20231004,000000,6.62,6.74,6.58,6.74,9793,0
+LNKB.US,D,20231005,000000,6.7,6.85,6.56,6.56,13541,0
+LNKB.US,D,20231006,000000,6.56,6.695,6.46,6.46,7061,0
+LNKB.US,D,20231009,000000,6.54,6.61,6.44,6.44,11764,0
+LNKB.US,D,20231010,000000,6.47,6.595,6.43,6.46,42627,0
+LNKB.US,D,20231011,000000,6.5,6.5,6.27,6.27,12245,0
+LNKB.US,D,20231012,000000,6.35,6.37,6.305,6.33,17677,0
+LNKB.US,D,20231013,000000,6.26,6.35,6.25,6.25,10528,0
+LNKB.US,D,20231016,000000,6.73,6.83,6.37,6.48,10520,0
+LNKB.US,D,20231017,000000,6.58,6.7,6.53,6.53,19380,0
+LNKB.US,D,20231018,000000,6.46,6.46,6.43,6.43,941,0
+LNKB.US,D,20231019,000000,6.45,6.45,6.33,6.33,4333,0
+LNKB.US,D,20231020,000000,6.35,6.62,6.27,6.62,7245,0
+LNKB.US,D,20231023,000000,6.45,6.45,6.16,6.16,10406,0
+LNKB.US,D,20231024,000000,6.45,6.45,6.1,6.1,2332,0
+LNKB.US,D,20231025,000000,6.305,6.36,6.12,6.17,6122,0
+LNKB.US,D,20231026,000000,6.25,6.25,6.1,6.2,2843,0
+LNKB.US,D,20231027,000000,6.195,6.23,6.175,6.19,12323,0
+LNKB.US,D,20231030,000000,6.25,6.53,6.25,6.39,6029,0
+LNKB.US,D,20231031,000000,6.395,6.45,6.29,6.3,10564,0
+LNKB.US,D,20231101,000000,6.3,6.31,6.29,6.29,390,0
+LNKB.US,D,20231102,000000,6.5,6.5,6.5,6.5,697,0
+LNKB.US,D,20231103,000000,6.5,6.5,6.35,6.35,8430,0
+LNKB.US,D,20231106,000000,6.569,6.58,6.35,6.35,4470,0
+LNKB.US,D,20231107,000000,6.46,6.55,6.35,6.5,13518,0
+LNKB.US,D,20231108,000000,6.5,6.5,6.32,6.48,5000,0
+LNKB.US,D,20231109,000000,6.31,6.3499,6.04,6.04,9928,0
+LNKB.US,D,20231110,000000,6.085,6.085,5.98,5.98,9738,0
+LNKB.US,D,20231113,000000,6.04,6.04,5.975,5.98,9935,0
+LNKB.US,D,20231114,000000,5.94,6.09,5.93,5.93,11925,0
+LNKB.US,D,20231115,000000,6.08,6.1,5.95,6,38942,0
+LNKB.US,D,20231116,000000,6.1,6.16,6.04,6.05,5277,0
+LNKB.US,D,20231117,000000,6.02,6.13,5.985,6.05,13904,0
+LNKB.US,D,20231120,000000,6.23,6.2396,6.02,6.1,32303,0
+LNKB.US,D,20231121,000000,6.04,6.15,6.01,6.03,8493,0
+LNKB.US,D,20231122,000000,6.09,6.1,6.05,6.05,18089,0
+LNKB.US,D,20231124,000000,6.05,6.1,6.05,6.09,5369,0
+LNKB.US,D,20231127,000000,6.11,6.22,6.06,6.06,16453,0
+LNKB.US,D,20231128,000000,6.12,6.1207,6.04,6.07,16158,0
+LNKB.US,D,20231129,000000,6.11,6.25,6.1,6.16,8224,0
+LNKB.US,D,20231130,000000,6.15,6.47,6.12,6.47,280487,0
+LNKB.US,D,20231201,000000,6.3,6.5,6.1817,6.5,93313,0
+LNKB.US,D,20231204,000000,6.43,6.77,6.41,6.6,11359,0
+LNKB.US,D,20231205,000000,6.59,6.7,6.51,6.63,9938,0
+LNKB.US,D,20231206,000000,6.52,6.85,6.52,6.67,12435,0
+LNKB.US,D,20231207,000000,6.8558,7.47,6.82,7,36856,0
+LNKB.US,D,20231208,000000,6.89,7.175,6.72,6.96,25521,0
+LNKB.US,D,20231211,000000,6.99,7.08,6.85,6.85,32834,0
+LNKB.US,D,20231212,000000,6.95,7,6.63,6.89,16721,0
+LNKB.US,D,20231213,000000,7,7.15,6.81,6.84,133800,0
+LNKB.US,D,20231214,000000,6.94,7.1,6.8,6.8,126893,0
+LNKB.US,D,20231215,000000,6.87,7.33,6.87,7.3,121340,0
+LNKB.US,D,20231218,000000,7.25,7.6506,7.1,7.35,37937,0
+LNKB.US,D,20231219,000000,7.42,7.6,7.3701,7.55,53432,0
+LNKB.US,D,20231220,000000,7.55,7.99,7.42,7.86,45843,0
+LNKB.US,D,20231221,000000,7.93,7.975,7.21,7.89,49800,0
+LNKB.US,D,20231222,000000,7.89,7.93,7.71,7.93,35251,0
+LNKB.US,D,20231226,000000,7.86,7.98,7.76,7.91,9598,0
+LNKB.US,D,20231227,000000,7.98,7.98,7.78,7.9,41187,0
+LNKB.US,D,20231228,000000,7.81,7.9,7.76,7.9,7231,0
+LNKB.US,D,20231229,000000,7.96,7.99,7.75,7.97,35486,0
+LNKB.US,D,20240102,000000,8,8.05,7.8515,8,28799,0
+LNKB.US,D,20240103,000000,7.99,8.08,7.9,8,29879,0
+LNKB.US,D,20240104,000000,8.18,8.29,8,8.06,57554,0
+LNKB.US,D,20240105,000000,7.9201,8.12,7.9,8.03,67681,0
+LNKB.US,D,20240108,000000,8.03,8.1166,7.95,8.02,41764,0
+LNKB.US,D,20240109,000000,8,8.01,7.9,7.97,37649,0
+LNKB.US,D,20240110,000000,7.9522,8.01,7.9,7.99,15849,0
+LNKB.US,D,20240111,000000,7.93,8.02,7.78,7.94,57417,0
+LNKB.US,D,20240112,000000,7.93,7.99,7.76,7.8,34336,0
+LNKB.US,D,20240116,000000,7.72,7.9887,7.71,7.81,28187,0
+LNKB.US,D,20240117,000000,7.81,7.9173,7.62,7.8,22997,0
+LNKB.US,D,20240118,000000,7.74,7.805,7.65,7.7,17931,0
+LNKB.US,D,20240119,000000,7.56,7.73,7.51,7.55,33170,0
+LNKB.US,D,20240122,000000,7.51,7.54,7.44,7.52,30990,0
+LNKB.US,D,20240123,000000,7.53,7.54,7.46,7.46,15420,0
+LNKB.US,D,20240124,000000,7.5,7.5,7.31,7.38,48075,0
+LNKB.US,D,20240125,000000,7.41,7.5,7.2927,7.48,18467,0
+LNKB.US,D,20240126,000000,7.27,7.52,7.27,7.5,30637,0
+LNKB.US,D,20240129,000000,7.5,7.8,7.4999,7.75,56525,0
+LNKB.US,D,20240130,000000,7.671,7.81,7.5,7.55,39783,0
+LNKB.US,D,20240131,000000,7.5,7.51,7.095,7.13,71572,0
+LNKB.US,D,20240201,000000,7.06,7.23,6.75,7.06,48944,0
+LNKB.US,D,20240202,000000,7.11,7.125,6.91,6.94,29635,0
+LNKB.US,D,20240205,000000,6.81,7,6.81,7,46162,0
+LNKB.US,D,20240206,000000,6.8401,7.2,6.8401,6.98,45333,0
+LNKB.US,D,20240207,000000,6.89,7.06,6.89,6.92,22734,0
+LNKB.US,D,20240208,000000,6.9,7.1,6.78,6.81,132596,0
+LNKB.US,D,20240209,000000,6.79,6.955,6.78,6.86,32791,0
+LNKB.US,D,20240212,000000,6.81,6.94,6.81,6.82,29188,0
+LNKB.US,D,20240213,000000,6.76,6.855,6.7,6.73,18927,0
+LNKB.US,D,20240214,000000,6.66,6.74,6.545,6.74,24616,0
+LNKB.US,D,20240215,000000,6.66,6.86,6.49,6.79,44757,0
+LNKB.US,D,20240216,000000,6.86,6.94,6.605,6.88,20057,0
+LNKB.US,D,20240220,000000,6.85,7.06,6.85,6.89,62413,0
+LNKB.US,D,20240221,000000,6.82,6.995,6.72,6.795,34908,0
+LNKB.US,D,20240222,000000,6.74,6.9437,6.7,6.72,26130,0
+LNKB.US,D,20240223,000000,6.61,6.79,6.5109,6.78,35841,0
+LNKB.US,D,20240226,000000,6.77,7,6.65,6.82,39443,0
+LNKB.US,D,20240227,000000,6.75,6.89,6.67,6.71,104649,0
+LNKB.US,D,20240228,000000,6.66,6.715,6.59,6.67,57470,0
+LNKB.US,D,20240229,000000,6.7,6.99,6.65,6.88,33534,0
+LNKB.US,D,20240301,000000,6.89,6.97,6.805,6.97,13127,0
+LNKB.US,D,20240304,000000,6.95,7.05,6.8343,6.9,34015,0
+LNKB.US,D,20240305,000000,6.91,7.48,6.91,7.21,84136,0
+LNKB.US,D,20240306,000000,7.24,7.45,6.88,7,48531,0
+LNKB.US,D,20240307,000000,7.08,7.2,6.76,6.85,51531,0
+LNKB.US,D,20240308,000000,6.8,7.31,6.8,7.3,33625,0
+LNKB.US,D,20240311,000000,7.37,7.4,7.196,7.23,21523,0
+LNKB.US,D,20240312,000000,7.05,7.21,7,7.01,34568,0
+LNKB.US,D,20240313,000000,7.11,7.19,7.09,7.09,16657,0
+LNKB.US,D,20240314,000000,7.14,7.17,7.09,7.13,12142,0
+LNKB.US,D,20240315,000000,7.05,7.355,7,7.05,40943,0
+LNKB.US,D,20240318,000000,7.1259,7.22,7.05,7.08,26046,0
+LNKB.US,D,20240319,000000,7.1,7.1,6.59,6.59,39192,0
+LNKB.US,D,20240320,000000,6.7,6.86,6.5999,6.85,52598,0
+LNKB.US,D,20240321,000000,6.63,6.97,6.63,6.97,40719,0
+LNKB.US,D,20240322,000000,6.97,7.08,6.94,7.08,38278,0
+LNKB.US,D,20240325,000000,7.08,7.08,6.96,7.08,29010,0
+LNKB.US,D,20240326,000000,6.99,7.11,6.985,7.04,30732,0
+LNKB.US,D,20240327,000000,6.9806,7.03,6.94,7,20260,0
+LNKB.US,D,20240328,000000,6.93,7,6.93,6.94,14102,0
+LNKB.US,D,20240401,000000,6.87,6.93,6.79,6.9,25546,0
+LNKB.US,D,20240402,000000,6.91,6.92,6.76,6.76,15395,0
+LNKB.US,D,20240403,000000,6.83,6.83,6.63,6.63,18677,0
+LNKB.US,D,20240404,000000,6.62,6.73,6.62,6.69,21151,0
+LNKB.US,D,20240405,000000,6.715,6.895,6.57,6.8,30043,0
+LNKB.US,D,20240408,000000,6.8,6.9025,6.76,6.79,22691,0
+LNKB.US,D,20240409,000000,6.8,6.84,6.71,6.77,19094,0
+LNKB.US,D,20240410,000000,6.67,6.755,6.51,6.56,23142,0
+LNKB.US,D,20240411,000000,6.63,6.6432,6.26,6.32,54398,0
+LNKB.US,D,20240412,000000,6.3765,6.4,6.3,6.32,30542,0
+LNKB.US,D,20240415,000000,6.335,6.34,6.26,6.32,17835,0
+LNKB.US,D,20240416,000000,6.26,6.32,6.26,6.26,29787,0
+LNKB.US,D,20240417,000000,6.2803,6.2803,6.16,6.2,28422,0
+LNKB.US,D,20240418,000000,6.16,6.28,6.16,6.28,31393,0
+LNKB.US,D,20240419,000000,6.225,6.645,6.225,6.57,19387,0
+LNKB.US,D,20240422,000000,6.57,6.8,6.535,6.66,36741,0
+LNKB.US,D,20240423,000000,6.58,6.745,6.53,6.55,12785,0
+LNKB.US,D,20240424,000000,6.6,6.74,6.57,6.7,21121,0
+LNKB.US,D,20240425,000000,6.75,6.75,6.6,6.7,17715,0
+LNKB.US,D,20240426,000000,6.64,6.74,6.58,6.7,24268,0
+LNKB.US,D,20240429,000000,6.7,6.8,6.52,6.62,15861,0
+LNKB.US,D,20240430,000000,6.62,6.79,6.5,6.63,36692,0
+LNKB.US,D,20240501,000000,6.635,6.69,6.4911,6.58,16177,0
+LNKB.US,D,20240502,000000,6.545,6.8,6.545,6.76,17291,0
+LNKB.US,D,20240503,000000,6.65,6.75,6.45,6.49,23147,0
+LNKB.US,D,20240506,000000,6.26,6.53,6.25,6.42,21783,0
+LNKB.US,D,20240507,000000,6.55,6.575,6.3,6.3,18530,0
+LNKB.US,D,20240508,000000,6.26,6.605,6.255,6.56,18975,0
+LNKB.US,D,20240509,000000,6.55,6.6957,6.1501,6.31,37348,0
+LNKB.US,D,20240510,000000,6.26,6.65,6.24,6.53,28270,0
+LNKB.US,D,20240513,000000,6.51,6.57,6.4025,6.5,36954,0
+LNKB.US,D,20240514,000000,6.58,6.8,6.58,6.64,24274,0
+LNKB.US,D,20240515,000000,6.68,6.68,6.495,6.5,26941,0
+LNKB.US,D,20240516,000000,6.4978,6.65,6.45,6.64,20043,0
+LNKB.US,D,20240517,000000,6.64,6.75,6.61,6.62,22072,0
+LNKB.US,D,20240520,000000,6.628,6.69,6.62,6.68,17309,0
+LNKB.US,D,20240521,000000,6.7,6.75,6.595,6.7,30374,0
+LNKB.US,D,20240522,000000,6.66,6.66,6.4201,6.48,22783,0
+LNKB.US,D,20240523,000000,6.66,6.66,6.37,6.58,21334,0
+LNKB.US,D,20240524,000000,6.49,6.5006,6.375,6.5,17843,0
+LNKB.US,D,20240528,000000,6.54,6.75,6.435,6.55,99928,0
+LNKB.US,D,20240529,000000,6.49,6.54,6.44,6.53,23595,0
+LNKB.US,D,20240530,000000,6.53,6.57,6.34,6.53,42421,0
+LNKB.US,D,20240531,000000,6.49,6.49,6.26,6.39,40845,0
+LNKB.US,D,20240603,000000,6.45,6.49,6.42,6.47,22413,0
+LNKB.US,D,20240604,000000,6.46,6.47,6.25,6.25,15756,0
+LNKB.US,D,20240605,000000,6.271,6.36,6.1,6.26,110847,0
+LNKB.US,D,20240606,000000,6.23,6.48,6.23,6.315,32220,0
+LNKB.US,D,20240607,000000,6.37,6.43,6.34,6.4,32323,0
+LNKB.US,D,20240610,000000,6.43,6.43,6.35,6.37,37215,0
+LNKB.US,D,20240611,000000,6.38,6.43,6.26,6.3,32586,0
+LNKB.US,D,20240612,000000,6.26,6.38,6.15,6.15,61653,0
+LNKB.US,D,20240613,000000,6.27,6.34,6.05,6.17,38030,0
+LNKB.US,D,20240614,000000,6.2399,6.24,6.1,6.13,43073,0
+LNKB.US,D,20240617,000000,6.16,6.22,6.05,6.15,42934,0
+LNKB.US,D,20240618,000000,6.185,6.2,6.03,6.05,45874,0
+LNKB.US,D,20240620,000000,6.14,6.15,6.03,6.06,42864,0
+LNKB.US,D,20240621,000000,6.09,6.11,6.05,6.1,59272,0
+LNKB.US,D,20240624,000000,6.04,6.14,5.93,5.98,53010,0
+LNKB.US,D,20240625,000000,6.07,6.0999,5.9,6,106038,0
+LNKB.US,D,20240626,000000,5.93,6.045,5.87,6.04,151397,0
+LNKB.US,D,20240627,000000,6.0359,6.2725,5.86,6,144582,0
+LNKB.US,D,20240628,000000,6.09,6.27,6.001,6.12,2729399,0
+LNKB.US,D,20240701,000000,6.15,6.4,6.075,6.4,169084,0
+LNKB.US,D,20240702,000000,6.31,6.47,6.2,6.4,87774,0
+LNKB.US,D,20240703,000000,6.44,6.44,6.3,6.3,32178,0
+LNKB.US,D,20240705,000000,6.26,6.34,6.21,6.31,44099,0
+LNKB.US,D,20240708,000000,6.32,6.44,6.32,6.4,119643,0
+LNKB.US,D,20240709,000000,6.34,6.44,6.22,6.24,67118,0
+LNKB.US,D,20240710,000000,6.26,6.37,6.235,6.26,51964,0
+LNKB.US,D,20240711,000000,6.38,6.47,6.32,6.41,102973,0
+LNKB.US,D,20240712,000000,6.46,6.71,6.4,6.5,171906,0
+LNKB.US,D,20240715,000000,6.61,7,6.61,6.97,140762,0
+LNKB.US,D,20240716,000000,7,7.24,6.71,7.22,116174,0
+LNKB.US,D,20240717,000000,7.21,7.5,7.21,7.46,92965,0
+LNKB.US,D,20240718,000000,7.46,7.51,7.195,7.25,67518,0
+LNKB.US,D,20240719,000000,7.27,7.295,7.085,7.13,75354,0
+LNKB.US,D,20240722,000000,7.1,7.31,7.1,7.31,95734,0
+LNKB.US,D,20240723,000000,7.26,7.48,7.26,7.45,89948,0
+LNKB.US,D,20240724,000000,7.47,7.5,7.33,7.46,78192,0
+LNKB.US,D,20240725,000000,7.48,7.565,7.39,7.4,67274,0
+LNKB.US,D,20240726,000000,7.49,7.5,7.29,7.39,47040,0
+LNKB.US,D,20240729,000000,7.49,7.49,7.05,7.08,65379,0
+LNKB.US,D,20240730,000000,7.08,7.08,6.77,7.01,121449,0
+LNKB.US,D,20240731,000000,7.01,7.29,7,7.29,55244,0
+LNKB.US,D,20240801,000000,7.3,7.3,6.86,7.02,60552,0
+LNKB.US,D,20240802,000000,6.87,6.995,6.7,6.71,55626,0
+LNKB.US,D,20240805,000000,6.71,6.71,6.13,6.35,103476,0
+LNKB.US,D,20240806,000000,6.35,6.43,6.21,6.43,83956,0
+LNKB.US,D,20240807,000000,6.53,6.53,6.25,6.28,50832,0
+LNKB.US,D,20240808,000000,6.34,6.39,6.34,6.39,18798,0
+LNKB.US,D,20240809,000000,6.39,6.39,6.21,6.25,28002,0
+LNKB.US,D,20240812,000000,6.25,6.295,6.24,6.27,40874,0
+LNKB.US,D,20240813,000000,6.32,6.32,6.15,6.19,33182,0
+LNKB.US,D,20240814,000000,6.21,6.26,6.1,6.22,44111,0
+LNKB.US,D,20240815,000000,6.33,6.4,6.26,6.35,41276,0
+LNKB.US,D,20240816,000000,6.34,6.415,6.26,6.37,17064,0
+LNKB.US,D,20240819,000000,6.39,6.55,6.3,6.49,19477,0
+LNKB.US,D,20240820,000000,6.49,6.51,6.28,6.32,17859,0
+LNKB.US,D,20240821,000000,6.35,6.4,6.275,6.36,10166,0
+LNKB.US,D,20240822,000000,6.36,6.37,6.295,6.31,19369,0
+LNKB.US,D,20240823,000000,6.33,6.55,6.27,6.48,54688,0
+LNKB.US,D,20240826,000000,6.54,6.8,6.41,6.78,164083,0
+LNKB.US,D,20240827,000000,6.73,6.76,6.36,6.42,54968,0
+LNKB.US,D,20240828,000000,6.43,6.45,6.33,6.36,35437,0
+LNKB.US,D,20240829,000000,6.36,6.425,6.31,6.36,69337,0
+LNKB.US,D,20240830,000000,6.35,6.35,6.18,6.29,47243,0
+LNKB.US,D,20240903,000000,6.2,6.28,6.12,6.14,106337,0
+LNKB.US,D,20240904,000000,6.17,6.31,6.12,6.15,77607,0
+LNKB.US,D,20240905,000000,6.17,6.21,6.15,6.15,43501,0
+LNKB.US,D,20240906,000000,6.18,6.29,6.1,6.15,78288,0
+LNKB.US,D,20240909,000000,6.15,6.34,6.11,6.26,35979,0
+LNKB.US,D,20240910,000000,6.28,6.31,6.15,6.18,46353,0
+LNKB.US,D,20240911,000000,6.15,6.175,6,6.06,93126,0
+LNKB.US,D,20240912,000000,6.1,6.35,6.08,6.32,66960,0
+LNKB.US,D,20240913,000000,6.4,6.4,6.31,6.4,30966,0
+LNKB.US,D,20240916,000000,6.41,6.43,6.33,6.4,30380,0
+LNKB.US,D,20240917,000000,6.37,6.6,6.32,6.41,55903,0
+LNKB.US,D,20240918,000000,6.325,6.6,6.325,6.41,38670,0
+LNKB.US,D,20240919,000000,6.54,6.55,6.45,6.52,51882,0
+LNKB.US,D,20240920,000000,6.46,6.75,6.4,6.67,252139,0
+LNKB.US,D,20240923,000000,6.71,6.71,6.47,6.49,51627,0
+LNKB.US,D,20240924,000000,6.49,6.55,6.45,6.51,38809,0
+LNKB.US,D,20240925,000000,6.48,6.51,6.38,6.42,20464,0
+LNKB.US,D,20240926,000000,6.47,6.485,6.31,6.31,50820,0
+LNKB.US,D,20240927,000000,6.33,6.43,6.25,6.43,28099,0
+LNKB.US,D,20240930,000000,6.39,6.46,6.38,6.41,29535,0
+LNKB.US,D,20241001,000000,6.4,6.44,6.31,6.31,40468,0
+LNKB.US,D,20241002,000000,6.35,6.35,6.25,6.25,27202,0
+LNKB.US,D,20241003,000000,6.25,6.29,6.17,6.18,28636,0
+LNKB.US,D,20241004,000000,6.3,6.46,6.28,6.41,19161,0
+LNKB.US,D,20241007,000000,6.42,6.43,6.345,6.36,15406,0
+LNKB.US,D,20241008,000000,6.37,6.37,6.27,6.27,27973,0
+LNKB.US,D,20241009,000000,6.29,6.39,6.25,6.25,19983,0
+LNKB.US,D,20241010,000000,6.27,6.27,6.16,6.23,25142,0
+LNKB.US,D,20241011,000000,6.26,6.47,6.26,6.46,15028,0
+LNKB.US,D,20241014,000000,6.39,6.535,6.39,6.4,25414,0
+LNKB.US,D,20241015,000000,6.36,6.68,6.36,6.4,51254,0
+LNKB.US,D,20241016,000000,6.48,6.65,6.48,6.63,41744,0
+LNKB.US,D,20241017,000000,6.65,6.65,6.48,6.54,23423,0
+LNKB.US,D,20241018,000000,6.49,6.56,6.3806,6.4,25801,0
+LNKB.US,D,20241021,000000,6.41,6.44,6.32,6.32,16829,0
+LNKB.US,D,20241022,000000,6.36,6.36,6.21,6.3,24325,0
+LNKB.US,D,20241023,000000,6.33,6.48,6.305,6.47,18750,0
+LNKB.US,D,20241024,000000,6.49,6.5,6.4,6.4,17885,0
+LNKB.US,D,20241025,000000,6.51,6.61,6.45,6.48,19813,0
+LNKB.US,D,20241028,000000,6.56,6.62,6.505,6.55,32137,0
+LNKB.US,D,20241029,000000,6.55,6.68,6.55,6.64,26568,0
+LNKB.US,D,20241030,000000,6.67,7,6.54,6.95,57076,0
+LNKB.US,D,20241031,000000,6.99,7.25,6.935,7.165,46162,0
+LNKB.US,D,20241101,000000,7.17,7.3,7.02,7.04,42202,0
+LNKB.US,D,20241104,000000,7.05,7.05,6.77,6.81,39010,0
+LNKB.US,D,20241105,000000,6.73,7.16,6.73,7.04,35521,0
+LNKB.US,D,20241106,000000,7.2,7.725,7.19,7.55,174335,0
+LNKB.US,D,20241107,000000,7.55,7.56,7.21,7.28,68111,0
+LNKB.US,D,20241108,000000,7.28,7.43,7.14,7.43,42582,0
+LNKB.US,D,20241111,000000,7.55,7.59,7.43,7.55,51985,0
+LNKB.US,D,20241112,000000,7.57,7.5788,7.27,7.41,49177,0
+LNKB.US,D,20241113,000000,7.5,7.5,7.34,7.35,25633,0
+LNKB.US,D,20241114,000000,7.45,7.48,7.2358,7.29,30128,0
+LNKB.US,D,20241115,000000,7.31,7.31,7.05,7.16,38710,0
+LNKB.US,D,20241118,000000,7.19,7.27,7.16,7.22,23223,0
+LNKB.US,D,20241119,000000,7.14,7.22,6.98,7.19,36165,0
+LNKB.US,D,20241120,000000,7.15,7.26,7.12,7.215,21728,0
+LNKB.US,D,20241121,000000,7.28,7.49,7.175,7.33,58406,0
+LNKB.US,D,20241122,000000,7.36,7.66,7.36,7.58,38158,0
+LNKB.US,D,20241125,000000,7.65,7.875,7.62,7.63,62807,0
+LNKB.US,D,20241126,000000,7.59,7.71,7.46,7.47,24859,0
+LNKB.US,D,20241127,000000,7.49,7.7,7.49,7.62,36430,0
+LNKB.US,D,20241129,000000,7.59,7.61,7.5,7.6,23376,0
+LNKB.US,D,20241202,000000,7.565,7.63,7.43,7.44,69878,0
+LNKB.US,D,20241203,000000,7.47,7.55,7.43,7.54,52369,0
+LNKB.US,D,20241204,000000,7.55,7.55,7.435,7.5,83327,0
+LNKB.US,D,20241205,000000,7.5,7.86,7.45,7.76,87293,0
+LNKB.US,D,20241206,000000,7.78,7.8,7.58,7.61,54268,0
+LNKB.US,D,20241209,000000,7.64,7.82,7.555,7.76,38037,0
+LNKB.US,D,20241210,000000,7.77,7.98,7.7,7.82,40878,0
+LNKB.US,D,20241211,000000,7.9,7.9,7.77,7.77,57728,0
+LNKB.US,D,20241212,000000,7.82,7.88,7.66,7.74,22531,0
+LNKB.US,D,20241213,000000,7.76,7.76,7.665,7.72,13575,0
+LNKB.US,D,20241216,000000,7.82,7.89,7.72,7.8,35862,0
+LNKB.US,D,20241217,000000,7.75,7.88,7.61,7.73,45739,0
+LNKB.US,D,20241218,000000,7.73,7.88,7.48,7.49,53192,0
+LNKB.US,D,20241219,000000,7.49,7.66,7.4,7.51,478441,0
+LNKB.US,D,20241220,000000,7.47,7.78,7.31,7.72,250901,0
+LNKB.US,D,20241223,000000,7.61,7.67,7.56,7.6,39969,0
+LNKB.US,D,20241224,000000,7.58,7.63,7.5325,7.62,12147,0
+LNKB.US,D,20241226,000000,7.65,7.72,7.58,7.7,21187,0
+LNKB.US,D,20241227,000000,7.68,7.72,7.57,7.59,34122,0
+LNKB.US,D,20241230,000000,7.51,7.55,7.4554,7.5,44357,0
+LNKB.US,D,20241231,000000,7.52,7.55,7.46,7.48,72655,0
+LNKB.US,D,20250102,000000,7.53,7.6,7.43,7.5,52635,0
+LNKB.US,D,20250103,000000,7.56,7.56,7.385,7.56,33156,0
+LNKB.US,D,20250106,000000,7.56,7.565,7.45,7.5,35038,0
+LNKB.US,D,20250107,000000,7.405,7.405,7.27,7.28,39412,0
+LNKB.US,D,20250108,000000,7.27,7.27,7.054,7.17,35360,0
+LNKB.US,D,20250110,000000,7.2,7.2,6.89,7,43706,0
+LNKB.US,D,20250113,000000,6.98,7.08,6.94,7.04,20409,0
+LNKB.US,D,20250114,000000,7.1,7.215,6.92,7.02,29675,0
+LNKB.US,D,20250115,000000,7.19,7.24,7.12,7.24,15728,0
+LNKB.US,D,20250116,000000,7.16,7.25,7.0401,7.25,82005,0
+LNKB.US,D,20250117,000000,7.28,7.33,7.205,7.28,20158,0
+LNKB.US,D,20250121,000000,7.35,7.54,7.31,7.5,33973,0
+LNKB.US,D,20250122,000000,7.38,7.41,7.255,7.38,48253,0
+LNKB.US,D,20250123,000000,7.4,7.425,7.16,7.16,31980,0
+LNKB.US,D,20250124,000000,7.14,7.185,7.11,7.11,26654,0
+LNKB.US,D,20250127,000000,7.13,7.215,7.02,7.1,35342,0
+LNKB.US,D,20250128,000000,7.15,7.34,7.08,7.2,44228,0
+LNKB.US,D,20250129,000000,7.22,7.22,6.94,7,33477,0
+LNKB.US,D,20250130,000000,7.1,7.18,6.87,7.12,43393,0
+LNKB.US,D,20250131,000000,7.12,7.2,7.03,7.07,37608,0
+LNKB.US,D,20250203,000000,7.02,7.25,7.015,7.1,37852,0
+LNKB.US,D,20250204,000000,7.04,7.4,7.04,7.4,33238,0
+LNKB.US,D,20250205,000000,7.41,7.41,7.32,7.35,27512,0
+LNKB.US,D,20250206,000000,7.31,7.36,7.24,7.34,36306,0
+LNKB.US,D,20250207,000000,7.32,7.37,7.26,7.32,29784,0
+LNKB.US,D,20250210,000000,7.36,7.378,7.27,7.34,56489,0
+LNKB.US,D,20250211,000000,7.31,7.56,7.31,7.51,19180,0
+LNKB.US,D,20250212,000000,7.39,7.495,7.34,7.41,19892,0
+LNKB.US,D,20250213,000000,7.44,7.4404,7.32,7.41,25890,0
+LNKB.US,D,20250214,000000,7.43,7.55,7.4,7.46,43630,0
+LNKB.US,D,20250218,000000,7.39,7.82,7.39,7.82,88787,0
+LNKB.US,D,20250219,000000,7.82,7.89,7.48,7.63,178508,0
+LNKB.US,D,20250220,000000,7.6,7.6,7.35,7.35,11408,0
+LNKB.US,D,20250221,000000,7.41,7.41,7.15,7.16,46485,0
+LNKB.US,D,20250224,000000,7.2,7.5,7.2,7.475,47220,0
+LNKB.US,D,20250225,000000,7.42,7.6,7.405,7.5,42680,0
+LNKB.US,D,20250226,000000,7.5,7.56,7.38,7.41,42714,0
+LNKB.US,D,20250227,000000,7.36,7.56,7.36,7.53,36496,0
+LNKB.US,D,20250228,000000,7.47,7.62,7.47,7.62,60798,0
+LNKB.US,D,20250303,000000,7.61,7.68,7.42,7.44,81881,0
+LNKB.US,D,20250304,000000,7.4,7.4,7.185,7.26,25304,0
+LNKB.US,D,20250305,000000,7.24,7.36,7.085,7.17,39632,0
+LNKB.US,D,20250306,000000,7.08,7.14,7.06,7.11,17083,0
+LNKB.US,D,20250307,000000,7,7.16,6.93,6.94,88341,0
+LNKB.US,D,20250310,000000,6.87,6.95,6.77,6.81,39821,0
+LNKB.US,D,20250311,000000,6.79,6.92,6.75,6.84,36633,0
+LNKB.US,D,20250312,000000,6.87,6.94,6.75,6.8,110887,0
+LNKB.US,D,20250313,000000,6.87,7.1,6.69,6.69,81373,0
+LNKB.US,D,20250314,000000,6.76,7.0469,6.76,6.9,59470,0
+LNKB.US,D,20250317,000000,6.91,7.15,6.78,6.8,20743,0
+LNKB.US,D,20250318,000000,6.79,6.89,6.7298,6.84,75724,0
+LNKB.US,D,20250319,000000,6.86,6.95,6.86,6.88,24541,0
+LNKB.US,D,20250320,000000,6.87,6.9,6.85,6.85,23975,0
+LNKB.US,D,20250321,000000,6.79,6.83,6.75,6.82,85622,0
+LNKB.US,D,20250324,000000,6.91,7.06,6.845,7.05,29354,0
+LNKB.US,D,20250325,000000,7.01,7.03,6.92,6.97,27508,0
+LNKB.US,D,20250326,000000,7,7.015,6.93,6.93,22598,0
+LNKB.US,D,20250327,000000,6.98,7.06,6.98,7.06,13982,0
+LNKB.US,D,20250328,000000,7.095,7.095,6.9,6.9,12021,0
+LNKB.US,D,20250331,000000,6.83,6.98,6.77,6.78,74823,0
+LNKB.US,D,20250401,000000,6.75,7,6.745,6.75,42430,0
+LNKB.US,D,20250402,000000,6.74,7.18,6.74,7.17,46107,0
+LNKB.US,D,20250403,000000,6.9,6.97,6.65,6.75,48543,0
+LNKB.US,D,20250404,000000,6.64,6.78,6.09,6.55,107319,0
+LNKB.US,D,20250407,000000,6.37,6.91,6.2305,6.69,51573,0
+LNKB.US,D,20250408,000000,6.8,6.87,6.33,6.39,38576,0
+LNKB.US,D,20250409,000000,6.28,7.47,6.2,6.75,86160,0
+LNKB.US,D,20250410,000000,6.6,6.7,6.24,6.37,54856,0
+LNKB.US,D,20250411,000000,6.3898,6.5399,6.27,6.41,18597,0
+LNKB.US,D,20250414,000000,6.47,6.515,6.095,6.33,82829,0
+LNKB.US,D,20250415,000000,6.27,6.54,6.27,6.36,50379,0
+LNKB.US,D,20250416,000000,6.36,6.52,6.29,6.43,35756,0
+LNKB.US,D,20250417,000000,6.41,6.57,6.37,6.44,32463,0
+LNKB.US,D,20250421,000000,6.37,6.49,6.3,6.45,29677,0
+LNKB.US,D,20250422,000000,6.46,6.81,6.445,6.74,29454,0
+LNKB.US,D,20250423,000000,6.88,7.05,6.62,6.68,26904,0
+LNKB.US,D,20250424,000000,6.64,6.7,6.53,6.62,29152,0
+LNKB.US,D,20250425,000000,6.49,6.5748,6.4677,6.55,28394,0
+LNKB.US,D,20250428,000000,6.5,6.6,6.44,6.58,32764,0
+LNKB.US,D,20250429,000000,6.58,6.8,6.485,6.74,19653,0
+LNKB.US,D,20250430,000000,6.63,7.04,6.6,7.02,44085,0
+LNKB.US,D,20250501,000000,6.91,6.91,6.71,6.79,40799,0
+LNKB.US,D,20250502,000000,6.82,6.92,6.75,6.86,31178,0
+LNKB.US,D,20250505,000000,6.74,6.86,6.72,6.8,54111,0
+LNKB.US,D,20250506,000000,6.71,6.8,6.675,6.79,28386,0
+LNKB.US,D,20250507,000000,6.8,6.86,6.77,6.85,36216,0
+LNKB.US,D,20250508,000000,6.86,7.14,6.83,7.11,54060,0
+LNKB.US,D,20250509,000000,7.12,7.16,6.99,6.99,15484,0
+LNKB.US,D,20250512,000000,7.07,7.28,7.07,7.25,44949,0
+LNKB.US,D,20250513,000000,7.23,7.425,7.23,7.39,21985,0
+LNKB.US,D,20250514,000000,7.33,7.365,7.14,7.14,23119,0
+LNKB.US,D,20250515,000000,7.14,7.27,7.08,7.08,29808,0
+LNKB.US,D,20250516,000000,7.08,7.2244,7.08,7.11,34024,0
+LNKB.US,D,20250519,000000,7.135,7.22,7.135,7.2,17414,0
+LNKB.US,D,20250520,000000,7.21,7.23,7.13,7.19,24206,0
+LNKB.US,D,20250521,000000,7.07,7.11,6.87,6.94,41915,0
+LNKB.US,D,20250522,000000,6.84,6.9693,6.84,6.85,16971,0
+LNKB.US,D,20250523,000000,6.73,6.9,6.73,6.88,23639,0
+LNKB.US,D,20250527,000000,6.93,6.93,6.65,6.79,47627,0
+LNKB.US,D,20250528,000000,6.81,6.836,6.73,6.82,36080,0
+LNKB.US,D,20250529,000000,6.83,6.915,6.64,6.8,80014,0
+LNKB.US,D,20250530,000000,6.77,6.945,6.65,6.85,52890,0
+LNKB.US,D,20250602,000000,6.85,6.85,6.66,6.78,38424,0
+LNKB.US,D,20250603,000000,6.75,6.87,6.665,6.86,45338,0
+LNKB.US,D,20250604,000000,6.75,6.85,6.67,6.83,30358,0
+LNKB.US,D,20250605,000000,6.82,6.85,6.66,6.83,36977,0
+LNKB.US,D,20250606,000000,6.91,7.19,6.91,7.09,50649,0
+LNKB.US,D,20250609,000000,7.12,7.15,6.98,7.02,22593,0
+LNKB.US,D,20250610,000000,7.02,7.12,7,7.12,30098,0
+LNKB.US,D,20250611,000000,7.205,7.2299,7.1,7.14,19798,0
+LNKB.US,D,20250612,000000,7.12,7.17,7.015,7.11,16760,0
+LNKB.US,D,20250613,000000,7.08,7.08,6.86,6.89,24985,0
+LNKB.US,D,20250616,000000,6.98,7.04,6.85,6.93,28141,0
+LNKB.US,D,20250617,000000,6.87,6.895,6.745,6.76,22379,0
+LNKB.US,D,20250618,000000,6.78,6.835,6.7001,6.82,20666,0
+LNKB.US,D,20250620,000000,6.86,6.875,6.55,6.66,176263,0
+LNKB.US,D,20250623,000000,6.68,6.75,6.67,6.75,78801,0
+LNKB.US,D,20250624,000000,6.75,7.085,6.75,7.08,86908,0
+LNKB.US,D,20250625,000000,7.05,7.05,6.67,6.99,77634,0
+LNKB.US,D,20250626,000000,7.02,7.21,6.9465,7.21,109603,0
+LNKB.US,D,20250627,000000,7.21,7.585,7.21,7.46,320418,0
+LNKB.US,D,20250630,000000,7.49,7.606,7.28,7.31,39400,0
+LNKB.US,D,20250701,000000,7.29,7.7,7.29,7.5,81760,0
+LNKB.US,D,20250702,000000,7.59,7.62,7.452,7.53,62544,0
+LNKB.US,D,20250703,000000,7.65,7.712,7.55,7.67,46245,0
+LNKB.US,D,20250707,000000,7.63,7.78,7.39,7.39,63061,0
+LNKB.US,D,20250708,000000,7.39,7.745,7.39,7.6,75310,0
+LNKB.US,D,20250709,000000,7.54,7.59,7.5,7.52,53746,0
+LNKB.US,D,20250710,000000,7.52,7.66,7.5,7.5,49089,0
+LNKB.US,D,20250711,000000,7.48,7.64,7.365,7.39,47775,0
+LNKB.US,D,20250714,000000,7.38,7.58,7.38,7.5,81030,0
+LNKB.US,D,20250715,000000,7.52,7.525,7.315,7.33,38069,0
+LNKB.US,D,20250716,000000,7.3884,7.42,7.16,7.4,45686,0
+LNKB.US,D,20250717,000000,7.36,7.7238,7.335,7.46,49330,0
+LNKB.US,D,20250718,000000,7.52,7.52,7.31,7.32,34906,0
+LNKB.US,D,20250721,000000,7.33,7.5,7.26,7.4,44395,0
+LNKB.US,D,20250722,000000,7.4566,7.72,7.4,7.5,91922,0
+LNKB.US,D,20250723,000000,7.59,7.62,7.45,7.55,34695,0
+LNKB.US,D,20250724,000000,7.56,7.56,7.31,7.31,22958,0
+LNKB.US,D,20250725,000000,7.3,7.46,7.3,7.34,15944,0
+LNKB.US,D,20250728,000000,7.37,7.38,7.26,7.32,28247,0
+LNKB.US,D,20250729,000000,7.38,7.38,7.12,7.15,15292,0
+LNKB.US,D,20250730,000000,7.3138,7.5,6.965,7.06,42493,0
+LNKB.US,D,20250731,000000,7,7.03,6.72,6.88,39652,0
+LNKB.US,D,20250801,000000,6.94,6.94,6.57,6.7,63612,0
+LNKB.US,D,20250804,000000,6.71,6.81,6.615,6.75,36971,0
+LNKB.US,D,20250805,000000,6.755,6.92,6.67,6.8,47053,0
+LNKB.US,D,20250806,000000,6.78,6.905,6.75,6.85,24709,0
+LNKB.US,D,20250807,000000,6.85,6.9,6.75,6.75,32201,0
+LNKB.US,D,20250808,000000,6.81,6.88,6.76,6.81,20586,0
+LNKB.US,D,20250811,000000,6.81,6.92,6.8,6.825,26923,0
+LNKB.US,D,20250812,000000,6.89,7.53,6.84,7.27,92223,0
+LNKB.US,D,20250813,000000,7.33,7.445,7.3029,7.43,23636,0
+LNKB.US,D,20250814,000000,7.38,7.38,7.13,7.19,32101,0
+LNKB.US,D,20250815,000000,7.25,7.25,7.065,7.11,22023,0
+LNKB.US,D,20250818,000000,7.05,7.24,7,7.15,22618,0
+LNKB.US,D,20250819,000000,7.18,7.19,7.095,7.1,15200,0
+LNKB.US,D,20250820,000000,7.14,7.25,7.07,7.18,25126,0
+LNKB.US,D,20250821,000000,7.11,7.22,7.11,7.16,17808,0
+LNKB.US,D,20250822,000000,7.24,7.45,7.24,7.4,107483,0
+LNKB.US,D,20250825,000000,7.36,7.445,7.2,7.235,21892,0
+LNKB.US,D,20250826,000000,7.21,7.5071,7.21,7.4,136824,0
+LNKB.US,D,20250827,000000,7.39,7.48,7.37,7.4,76017,0
+LNKB.US,D,20250828,000000,7.48,7.48,7.35,7.36,16080,0
+LNKB.US,D,20250829,000000,7.34,7.382,7.27,7.28,19346,0
+LNKB.US,D,20250902,000000,7.19,7.4257,7.17,7.19,28640,0
+LNKB.US,D,20250903,000000,7.15,7.4562,7.12,7.16,37493,0
+LNKB.US,D,20250904,000000,7.21,7.37,7.13,7.24,25240,0
+LNKB.US,D,20250905,000000,7.25,7.255,7.095,7.21,14701,0
+LNKB.US,D,20250908,000000,7.17,7.23,7.17,7.22,10973,0
+LNKB.US,D,20250909,000000,7.23,7.23,7.09,7.18,16437,0
+LNKB.US,D,20250910,000000,7.16,7.21,7.1146,7.21,17851,0
+LNKB.US,D,20250911,000000,7.19,7.3,7.0301,7.23,27417,0
+LNKB.US,D,20250912,000000,7.24,7.24,7.09,7.15,29127,0
+LNKB.US,D,20250915,000000,7.21,7.38,7.13,7.32,37802,0
+LNKB.US,D,20250916,000000,7.31,7.31,7.19,7.23,14299,0
+LNKB.US,D,20250917,000000,7.2,7.53,7.2,7.23,28359,0
+LNKB.US,D,20250918,000000,7.29,7.53,7.23,7.35,40757,0
+LNKB.US,D,20250919,000000,7.36,7.5,7.26,7.35,164027,0
+LNKB.US,D,20250922,000000,7.36,7.48,7.28,7.35,31681,0
+LNKB.US,D,20250923,000000,7.395,7.395,7.27,7.34,359080,0
+LNKB.US,D,20250924,000000,7.38,7.425,7.25,7.38,39048,0
+LNKB.US,D,20250925,000000,7.34,7.4019,7.27,7.3,28922,0
+LNKB.US,D,20250926,000000,7.31,7.395,7.28,7.32,33793,0
+LNKB.US,D,20250929,000000,7.29,7.3,7.04,7.05,38133,0
+LNKB.US,D,20250930,000000,7.01,7.21,7.01,7.13,85942,0
+LNKB.US,D,20251001,000000,7.05,7.3721,6.92,7.03,80194,0
+LNKB.US,D,20251002,000000,7.01,7.07,6.93,7.05,46497,0
+LNKB.US,D,20251003,000000,7.06,7.25,7.02,7.04,23123,0
+LNKB.US,D,20251006,000000,7.07,7.18,7.04,7.15,63228,0
+LNKB.US,D,20251007,000000,7.17,7.28,7.035,7.04,34845,0
+LNKB.US,D,20251008,000000,7.01,7.1,7,7.06,36449,0
+LNKB.US,D,20251009,000000,6.98,7.08,6.98,7.03,40148,0
+LNKB.US,D,20251010,000000,7.04,7.12,6.98,6.98,62139,0
+LNKB.US,D,20251013,000000,7.02,7.07,6.96,7.07,40628,0
+LNKB.US,D,20251014,000000,6.99,7.25,6.99,7.21,42427,0
+LNKB.US,D,20251015,000000,7.21,7.25,7,7.19,959737,0
+LNKB.US,D,20251016,000000,7.19,7.25,6.9,6.94,80480,0
+LNKB.US,D,20251017,000000,6.94,7.04,6.9,6.93,72081,0
+LNKB.US,D,20251020,000000,6.9,7.02,6.9,6.98,74864,0
+LNKB.US,D,20251021,000000,6.99,7.22,6.99,7.17,24484,0
+LNKB.US,D,20251022,000000,7.13,7.38,6.9,7,272684,0
+LNKB.US,D,20251023,000000,7,7.07,6.96,6.98,24394,0
+LNKB.US,D,20251024,000000,7.06,7.16,6.98,7,48340,0
+LNKB.US,D,20251027,000000,6.99,7.06,6.85,6.85,136005,0
+LNKB.US,D,20251028,000000,6.94,7.085,6.83,6.99,52805,0
+LNKB.US,D,20251029,000000,6.98,7.1,6.9,6.99,57617,0
+LNKB.US,D,20251030,000000,6.92,7.05,6.92,6.97,67026,0
+LNKB.US,D,20251031,000000,6.91,7.05,6.91,7.03,25014,0
+LNKB.US,D,20251103,000000,7.03,7.1614,6.98,7,102677,0
+LNKB.US,D,20251104,000000,6.97,7.11,6.97,7,244943,0
+LNKB.US,D,20251105,000000,7.04,7.2,6.99,7.2,57820,0
+LNKB.US,D,20251106,000000,7.21,7.32,7.115,7.28,46630,0
+LNKB.US,D,20251107,000000,7.31,7.53,7.2501,7.49,46727,0
+LNKB.US,D,20251110,000000,7.5,7.5,7.37,7.39,27488,0
+LNKB.US,D,20251111,000000,7.42,7.48,7.37,7.45,20182,0
+LNKB.US,D,20251112,000000,7.45,7.73,7.45,7.73,600353,0
+LNKB.US,D,20251113,000000,7.71,7.75,7.52,7.6,79578,0
+LNKB.US,D,20251114,000000,7.6,7.6,7.2,7.25,261954,0
+LNKB.US,D,20251117,000000,7.43,7.44,7.15,7.22,285047,0
+LNKB.US,D,20251118,000000,7.24,7.36,7.14,7.16,133344,0
+LNKB.US,D,20251119,000000,7.285,7.35,7.17,7.22,58620,0
+LNKB.US,D,20251120,000000,7.32,7.445,7.07,7.19,77203,0
+LNKB.US,D,20251121,000000,7.19,7.54,7.19,7.48,69413,0
+LNKB.US,D,20251124,000000,7.47,7.47,7.29,7.35,45920,0
+LNKB.US,D,20251125,000000,7.38,7.5,7.3196,7.43,70573,0
+LNKB.US,D,20251126,000000,7.4,7.8,7.37,7.67,569240,0
+LNKB.US,D,20251128,000000,7.63,7.79,7.57,7.62,65417,0
+LNKB.US,D,20251201,000000,7.59,7.67,7.575,7.62,55765,0
+LNKB.US,D,20251202,000000,7.69,7.77,7.59,7.61,141202,0
+LNKB.US,D,20251203,000000,7.68,7.79,7.6,7.74,115320,0
+LNKB.US,D,20251204,000000,7.81,7.99,7.59,7.77,175983,0
+LNKB.US,D,20251205,000000,7.84,7.98,7.69,7.72,88265,0
+LNKB.US,D,20251208,000000,7.8,8.02,7.765,8.01,188076,0
+LNKB.US,D,20251209,000000,7.98,8.15,7.82,7.9,84081,0
+LNKB.US,D,20251210,000000,7.94,8.02,7.8285,7.95,214987,0
+LNKB.US,D,20251211,000000,7.95,8.12,7.91,8.05,212555,0
+LNKB.US,D,20251212,000000,8.11,8.33,8.08,8.25,146093,0
+LNKB.US,D,20251215,000000,8.36,8.5927,8.355,8.52,163749,0
+LNKB.US,D,20251216,000000,8.52,8.655,8.35,8.41,106208,0
+LNKB.US,D,20251217,000000,8.4,8.585,8.34,8.36,69300,0
+LNKB.US,D,20251218,000000,8.45,8.55,8.415,8.52,91836,0
+LNKB.US,D,20251219,000000,8.92,9.04,8.67,8.69,901302,0
+LNKB.US,D,20251222,000000,8.56,8.73,8.43,8.45,496837,0
+LNKB.US,D,20251223,000000,8.33,8.52,8.3,8.31,380277,0
+LNKB.US,D,20251224,000000,8.35,8.59,8.32,8.48,130358,0
+LNKB.US,D,20251226,000000,8.41,8.44,8.28,8.34,126050,0
+LNKB.US,D,20251229,000000,8.34,8.42,8.28,8.31,134347,0
+LNKB.US,D,20251230,000000,8.3,8.35,8.23,8.24,127963,0
+LNKB.US,D,20251231,000000,8.27,8.335,8.21,8.26,123815,0
+LNKB.US,D,20260102,000000,8.26,8.5,8.13,8.19,220869,0
+LNKB.US,D,20260105,000000,8.17,8.34,8.0622,8.19,378125,0
+LNKB.US,D,20260106,000000,8.15,8.27,8.15,8.22,890633,0
+LNKB.US,D,20260107,000000,8.23,8.305,8.17,8.26,365950,0
+LNKB.US,D,20260108,000000,8.25,8.65,8.25,8.58,254985,0
+LNKB.US,D,20260109,000000,8.59,8.66,8.39,8.41,156579,0
+LNKB.US,D,20260112,000000,8.39,8.545,8.35,8.44,116852,0
+LNKB.US,D,20260113,000000,8.41,8.69,8.386,8.5,128254,0
+LNKB.US,D,20260114,000000,8.5,8.61,8.49,8.57,77401,0
+LNKB.US,D,20260115,000000,8.635,8.77,8.635,8.72,183299,0
+LNKB.US,D,20260116,000000,8.7,8.8513,8.65,8.67,81820,0
+LNKB.US,D,20260120,000000,8.67,8.8047,8.48,8.51,134159,0
+LNKB.US,D,20260121,000000,8.53,8.83,8.53,8.8,326616,0
+LNKB.US,D,20260122,000000,8.84,8.9825,8.82,8.97,289879,0
+LNKB.US,D,20260123,000000,8.98,9,8.54,8.6,67938,0
+LNKB.US,D,20260126,000000,8.65,8.66,8.49,8.6,77402,0
+LNKB.US,D,20260127,000000,8.52,8.69,8.4682,8.53,105831,0
+LNKB.US,D,20260128,000000,8.5,8.77,8.44,8.46,74671,0
+LNKB.US,D,20260129,000000,8.52,8.605,8.46,8.58,130482,0
+LNKB.US,D,20260130,000000,8.54,8.78,8.54,8.75,392735,0
+LNKB.US,D,20260202,000000,8.79,9,8.78,8.92,205528,0
+LNKB.US,D,20260203,000000,8.99,9.13,8.895,9.04,258894,0
+LNKB.US,D,20260204,000000,9.11,9.25,9.08,9.21,357718,0
+LNKB.US,D,20260205,000000,9.17,9.3,9.16,9.22,186384,0
+LNKB.US,D,20260206,000000,9.25,9.38,9.25,9.29,264685,0
+LNKB.US,D,20260209,000000,9.31,9.42,9.26,9.35,170823,0
+LNKB.US,D,20260210,000000,9.375,9.39,9.3,9.35,153749,0
+LNKB.US,D,20260211,000000,9.43,9.49,9.27,9.27,190616,0
+LNKB.US,D,20260212,000000,9.31,9.31,9.09,9.16,184724,0
+LNKB.US,D,20260213,000000,9.19,9.31,9.03,9.22,103568,0
+LNKB.US,D,20260217,000000,9.24,9.4199,9.2,9.4,87408,0
+LNKB.US,D,20260218,000000,9.48,9.59,9.12,9.14,184803,0

daily/us/nasdaq stocks/2/lpbb.us.txt

@@ -0,0 +1,222 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPBB.US,D,20241203,000000,9.95,9.95,9.95,9.95,2144356,0
+LPBB.US,D,20241204,000000,9.96,9.96,9.9571,9.96,7050,0
+LPBB.US,D,20241205,000000,10.0814,10.4957,9.95,9.95,407633,0
+LPBB.US,D,20241206,000000,9.984,10.0258,9.95,9.96,18917,0
+LPBB.US,D,20241209,000000,9.95,9.9851,9.95,9.95,2858,0
+LPBB.US,D,20241210,000000,9.94,9.94,9.9398,9.94,600,0
+LPBB.US,D,20241211,000000,10.286,11.0243,9.95,9.968,15619,0
+LPBB.US,D,20241212,000000,9.96,9.96,9.95,9.96,24095,0
+LPBB.US,D,20241213,000000,9.97,9.98,9.955,9.9583,80955,0
+LPBB.US,D,20241216,000000,9.95,9.96,9.95,9.95,249290,0
+LPBB.US,D,20241217,000000,9.95,11.06,9.94,9.94,81375,0
+LPBB.US,D,20241218,000000,9.95,9.95,9.925,9.94,398821,0
+LPBB.US,D,20241220,000000,9.94,9.945,9.93,9.94,174036,0
+LPBB.US,D,20241223,000000,9.94,9.95,9.94,9.95,31285,0
+LPBB.US,D,20241224,000000,9.94,9.94,9.9398,9.94,106644,0
+LPBB.US,D,20241226,000000,9.8931,9.9582,9.8931,9.94,163110,0
+LPBB.US,D,20241230,000000,9.94,9.96,9.94,9.95,31617,0
+LPBB.US,D,20250102,000000,9.95,10.02,9.94,9.95,143125,0
+LPBB.US,D,20250107,000000,9.95,9.96,9.95,9.96,29202,0
+LPBB.US,D,20250108,000000,9.97,10.05,9.97,10,262013,0
+LPBB.US,D,20250110,000000,9.98,10.025,9.95,10.0032,21119,0
+LPBB.US,D,20250113,000000,9.98,9.98,9.9599,9.96,16914,0
+LPBB.US,D,20250114,000000,9.965,9.97,9.96,9.96,312268,0
+LPBB.US,D,20250115,000000,9.96,9.96,9.96,9.96,17727,0
+LPBB.US,D,20250116,000000,9.95,9.96,9.95,9.96,18496,0
+LPBB.US,D,20250122,000000,9.96,10.05,9.96,9.97,46316,0
+LPBB.US,D,20250123,000000,10.01,10.01,9.98,9.9815,16171,0
+LPBB.US,D,20250124,000000,9.97,9.99,9.97,9.98,27522,0
+LPBB.US,D,20250127,000000,9.98,9.98,9.98,9.98,10471,0
+LPBB.US,D,20250128,000000,9.98,9.9952,9.98,9.9862,10466,0
+LPBB.US,D,20250130,000000,9.9833,9.9833,9.9833,9.9833,4212,0
+LPBB.US,D,20250205,000000,9.99,10.04,9.99,10.04,4896,0
+LPBB.US,D,20250206,000000,10.04,10.04,10.005,10.02,92691,0
+LPBB.US,D,20250210,000000,10.0062,10.04,10.0062,10.04,5446,0
+LPBB.US,D,20250211,000000,10.02,10.02,10,10.01,762772,0
+LPBB.US,D,20250212,000000,10.015,10.02,10.01,10.02,697505,0
+LPBB.US,D,20250213,000000,10.0199,10.0453,10.0195,10.02,101702,0
+LPBB.US,D,20250218,000000,10.03,10.03,10.03,10.03,1434,0
+LPBB.US,D,20250219,000000,10.03,10.03,10.02,10.03,9532,0
+LPBB.US,D,20250220,000000,10.02,10.03,10.02,10.0289,2284,0
+LPBB.US,D,20250221,000000,10.0249,10.03,10.0249,10.03,7050,0
+LPBB.US,D,20250224,000000,10.03,10.03,10.03,10.03,1053,0
+LPBB.US,D,20250225,000000,10.03,10.03,10.03,10.03,2665,0
+LPBB.US,D,20250226,000000,10.03,10.04,10.03,10.04,6986,0
+LPBB.US,D,20250227,000000,10.04,10.1714,10.03,10.04,58053,0
+LPBB.US,D,20250228,000000,10.03,10.06,10.03,10.06,69241,0
+LPBB.US,D,20250303,000000,10.04,10.07,10.04,10.06,201135,0
+LPBB.US,D,20250304,000000,10.055,10.055,10.04,10.04,110566,0
+LPBB.US,D,20250306,000000,10.04,10.05,10.04,10.05,34605,0
+LPBB.US,D,20250307,000000,10.05,10.0601,10.05,10.06,26630,0
+LPBB.US,D,20250310,000000,10.06,10.065,10.06,10.06,1144,0
+LPBB.US,D,20250311,000000,10.07,10.07,10.06,10.06,520639,0
+LPBB.US,D,20250312,000000,10.065,10.07,10.06,10.07,35779,0
+LPBB.US,D,20250313,000000,10.0752,10.0752,10.06,10.07,20795,0
+LPBB.US,D,20250314,000000,10.0751,10.08,10.07,10.08,5390,0
+LPBB.US,D,20250317,000000,10.08,10.08,10.07,10.08,33190,0
+LPBB.US,D,20250318,000000,10.08,10.08,10.08,10.08,113,0
+LPBB.US,D,20250319,000000,10.04,10.04,10.04,10.04,103,0
+LPBB.US,D,20250320,000000,10.08,10.1,10.08,10.1,29816,0
+LPBB.US,D,20250321,000000,10.09,10.09,10.09,10.09,378,0
+LPBB.US,D,20250324,000000,10.09,10.11,10.09,10.1,1735,0
+LPBB.US,D,20250325,000000,10.12,10.12,10.1,10.12,2530,0
+LPBB.US,D,20250326,000000,10.11,10.12,10.11,10.11,8503,0
+LPBB.US,D,20250327,000000,10.12,10.12,10.12,10.12,200,0
+LPBB.US,D,20250331,000000,10.12,10.12,10.11,10.12,6197,0
+LPBB.US,D,20250401,000000,10.115,10.115,10.1,10.1,7247,0
+LPBB.US,D,20250402,000000,10.1189,10.1189,10.1189,10.1189,515,0
+LPBB.US,D,20250403,000000,10.115,10.1189,10.11,10.115,3627,0
+LPBB.US,D,20250407,000000,10.12,10.12,10.12,10.12,823,0
+LPBB.US,D,20250408,000000,10.09,10.11,10.09,10.11,100823,0
+LPBB.US,D,20250409,000000,10.115,10.12,10.11,10.12,1005,0
+LPBB.US,D,20250410,000000,10.1101,10.13,10.11,10.12,108413,0
+LPBB.US,D,20250411,000000,10.13,10.13,10.13,10.13,12188,0
+LPBB.US,D,20250414,000000,10.12,10.12,10.12,10.12,227656,0
+LPBB.US,D,20250415,000000,10.14,10.14,10.14,10.14,944,0
+LPBB.US,D,20250416,000000,10.1189,10.12,10.1149,10.12,10802,0
+LPBB.US,D,20250417,000000,10.125,10.13,10.12,10.13,3815,0
+LPBB.US,D,20250421,000000,10.13,10.14,10.13,10.1301,2278,0
+LPBB.US,D,20250423,000000,10.135,10.14,10.135,10.14,9018,0
+LPBB.US,D,20250424,000000,10.13,10.14,10.13,10.14,94116,0
+LPBB.US,D,20250425,000000,10.145,10.1701,10.145,10.1701,10924,0
+LPBB.US,D,20250428,000000,10.15,10.16,10.15,10.16,163600,0
+LPBB.US,D,20250430,000000,10.18,10.2,10.18,10.2,637386,0
+LPBB.US,D,20250501,000000,10.21,10.23,10.21,10.23,106227,0
+LPBB.US,D,20250502,000000,10.24,10.24,10.24,10.24,639,0
+LPBB.US,D,20250506,000000,10.24,10.24,10.24,10.24,8075,0
+LPBB.US,D,20250507,000000,10.24,10.24,10.23,10.24,13830,0
+LPBB.US,D,20250508,000000,10.23,10.3159,10.22,10.29,39096,0
+LPBB.US,D,20250509,000000,10.32,10.32,10.27,10.31,95525,0
+LPBB.US,D,20250512,000000,10.29,10.3,10.27,10.28,33170,0
+LPBB.US,D,20250513,000000,10.3,10.31,10.27,10.31,40590,0
+LPBB.US,D,20250514,000000,10.32,10.3398,10.32,10.32,18148,0
+LPBB.US,D,20250515,000000,10.32,10.3388,10.32,10.33,7807,0
+LPBB.US,D,20250516,000000,10.32,10.35,10.32,10.33,31211,0
+LPBB.US,D,20250519,000000,10.35,10.37,10.35,10.365,294495,0
+LPBB.US,D,20250520,000000,10.36,10.37,10.36,10.37,1026,0
+LPBB.US,D,20250521,000000,10.3,10.36,10.3,10.34,130047,0
+LPBB.US,D,20250522,000000,10.35,10.35,10.3,10.31,150891,0
+LPBB.US,D,20250523,000000,10.31,10.35,10.31,10.31,2842,0
+LPBB.US,D,20250527,000000,10.3104,10.3104,10.31,10.31,687,0
+LPBB.US,D,20250528,000000,10.37,10.37,10.3484,10.3484,277650,0
+LPBB.US,D,20250529,000000,10.37,10.37,10.31,10.34,14626,0
+LPBB.US,D,20250530,000000,10.3599,10.3599,10.34,10.34,15189,0
+LPBB.US,D,20250602,000000,10.37,10.37,10.3331,10.35,1116,0
+LPBB.US,D,20250603,000000,10.37,10.37,10.37,10.37,2611,0
+LPBB.US,D,20250604,000000,10.345,10.425,10.345,10.425,21420,0
+LPBB.US,D,20250605,000000,10.445,10.465,10.42,10.455,4603,0
+LPBB.US,D,20250606,000000,10.43,10.48,10.43,10.48,840,0
+LPBB.US,D,20250609,000000,10.46,10.5,10.45,10.48,7249,0
+LPBB.US,D,20250610,000000,10.495,10.495,10.495,10.495,283,0
+LPBB.US,D,20250611,000000,10.5,10.5,10.46,10.46,30099,0
+LPBB.US,D,20250612,000000,10.48,10.52,10.475,10.51,168005,0
+LPBB.US,D,20250613,000000,10.48,10.49,10.48,10.48,73367,0
+LPBB.US,D,20250616,000000,10.52,10.52,10.47,10.48,99029,0
+LPBB.US,D,20250617,000000,10.46,10.4838,10.46,10.48,50759,0
+LPBB.US,D,20250618,000000,10.48,10.5,10.48,10.5,10899,0
+LPBB.US,D,20250623,000000,10.48,10.5,10.47,10.48,501498,0
+LPBB.US,D,20250624,000000,10.5304,10.54,10.48,10.48,368690,0
+LPBB.US,D,20250625,000000,10.48,10.48,10.4,10.4,80399,0
+LPBB.US,D,20250626,000000,10.44,10.44,10.4,10.435,6614,0
+LPBB.US,D,20250627,000000,10.4,10.43,10.4,10.43,219752,0
+LPBB.US,D,20250630,000000,10.42,10.425,10.42,10.42,5095,0
+LPBB.US,D,20250701,000000,10.43,10.45,10.41,10.45,245769,0
+LPBB.US,D,20250702,000000,10.43,10.43,10.42,10.425,23403,0
+LPBB.US,D,20250703,000000,10.42,10.42,10.41,10.42,14298,0
+LPBB.US,D,20250707,000000,10.425,10.43,10.42,10.43,20347,0
+LPBB.US,D,20250708,000000,10.43,10.43,10.42,10.42,126471,0
+LPBB.US,D,20250709,000000,10.43,10.43,10.42,10.42,2434,0
+LPBB.US,D,20250710,000000,10.3867,10.4069,10.3867,10.4069,1125,0
+LPBB.US,D,20250711,000000,10.42,10.43,10.42,10.4296,53846,0
+LPBB.US,D,20250714,000000,10.421,10.43,10.42,10.43,8090,0
+LPBB.US,D,20250715,000000,10.43,10.435,10.425,10.425,131641,0
+LPBB.US,D,20250716,000000,10.43,10.43,10.43,10.43,1101,0
+LPBB.US,D,20250717,000000,10.43,10.43,10.43,10.43,13447,0
+LPBB.US,D,20250718,000000,10.42,10.43,10.42,10.43,14787,0
+LPBB.US,D,20250721,000000,10.42,10.44,10.42,10.44,3398,0
+LPBB.US,D,20250723,000000,10.42,10.43,10.42,10.43,1654,0
+LPBB.US,D,20250725,000000,10.433,10.433,10.42,10.42,1351,0
+LPBB.US,D,20250728,000000,10.42,10.42,10.42,10.42,278,0
+LPBB.US,D,20250729,000000,10.43,10.4301,10.43,10.43,7803,0
+LPBB.US,D,20250730,000000,10.43,10.43,10.43,10.43,1339,0
+LPBB.US,D,20250731,000000,10.435,10.44,10.435,10.44,1692,0
+LPBB.US,D,20250801,000000,10.44,10.44,10.38,10.42,5385,0
+LPBB.US,D,20250804,000000,10.42,10.435,10.42,10.435,238,0
+LPBB.US,D,20250805,000000,10.43,10.43,10.42,10.425,8290,0
+LPBB.US,D,20250806,000000,10.42,10.42,10.42,10.42,1501,0
+LPBB.US,D,20250807,000000,10.42,10.42,10.42,10.42,4125,0
+LPBB.US,D,20250808,000000,10.4004,10.42,10.4,10.42,9173,0
+LPBB.US,D,20250811,000000,10.44,10.44,10.38,10.41,652226,0
+LPBB.US,D,20250812,000000,10.395,10.395,10.39,10.39,23149,0
+LPBB.US,D,20250813,000000,10.39,10.39,10.38,10.38,30002,0
+LPBB.US,D,20250814,000000,10.41,10.41,10.41,10.41,1060,0
+LPBB.US,D,20250815,000000,10.3988,10.4017,10.3988,10.4017,1461,0
+LPBB.US,D,20250820,000000,10.42,10.42,10.42,10.42,1421,0
+LPBB.US,D,20250821,000000,10.43,10.43,10.43,10.43,1003,0
+LPBB.US,D,20250825,000000,10.42,10.42,10.42,10.42,120,0
+LPBB.US,D,20250826,000000,10.425,10.4263,10.41,10.42,1622,0
+LPBB.US,D,20250827,000000,10.42,10.42,10.42,10.42,3817,0
+LPBB.US,D,20250828,000000,10.42,10.42,10.42,10.42,6912,0
+LPBB.US,D,20250829,000000,10.42,10.42,10.42,10.42,3463,0
+LPBB.US,D,20250903,000000,10.42,10.42,10.39,10.42,80131,0
+LPBB.US,D,20250904,000000,10.43,10.43,10.42,10.4273,5577,0
+LPBB.US,D,20250905,000000,10.43,10.4335,10.43,10.4335,1606,0
+LPBB.US,D,20250915,000000,10.42,10.42,10.42,10.42,1512,0
+LPBB.US,D,20250916,000000,10.42,10.44,10.42,10.44,2664,0
+LPBB.US,D,20250917,000000,10.44,10.44,10.44,10.44,1150,0
+LPBB.US,D,20250919,000000,10.445,10.445,10.44,10.44,2206,0
+LPBB.US,D,20250923,000000,10.43,10.43,10.43,10.43,512,0
+LPBB.US,D,20250926,000000,10.42,10.43,10.42,10.43,10628,0
+LPBB.US,D,20250929,000000,10.4395,10.45,10.4395,10.45,1300,0
+LPBB.US,D,20250930,000000,10.45,10.45,10.45,10.45,162,0
+LPBB.US,D,20251001,000000,10.4401,10.45,10.43,10.45,22320,0
+LPBB.US,D,20251003,000000,10.44,10.45,10.44,10.45,2345,0
+LPBB.US,D,20251006,000000,10.44,10.45,10.44,10.44,79265,0
+LPBB.US,D,20251007,000000,10.45,10.45,10.43,10.43,80044,0
+LPBB.US,D,20251008,000000,10.47,10.47,10.45,10.45,93788,0
+LPBB.US,D,20251009,000000,10.4526,10.4526,10.45,10.45,72212,0
+LPBB.US,D,20251010,000000,10.45,10.45,10.45,10.45,127028,0
+LPBB.US,D,20251016,000000,10.45,10.47,10.45,10.47,67773,0
+LPBB.US,D,20251017,000000,10.45,10.45,10.45,10.45,249,0
+LPBB.US,D,20251020,000000,10.47,10.47,10.45,10.45,1103,0
+LPBB.US,D,20251021,000000,10.5,10.5,10.5,10.5,443,0
+LPBB.US,D,20251027,000000,10.45,10.465,10.45,10.465,1135,0
+LPBB.US,D,20251029,000000,10.5,10.5,10.46,10.46,2152,0
+LPBB.US,D,20251103,000000,10.46,10.46,10.46,10.46,2185,0
+LPBB.US,D,20251104,000000,10.46,10.46,10.46,10.46,4984,0
+LPBB.US,D,20251105,000000,10.46,10.46,10.46,10.46,105,0
+LPBB.US,D,20251106,000000,10.46,10.46,10.46,10.46,106,0
+LPBB.US,D,20251110,000000,10.47,10.48,10.47,10.48,13371,0
+LPBB.US,D,20251112,000000,10.48,10.48,10.48,10.48,2000,0
+LPBB.US,D,20251114,000000,10.48,10.48,10.48,10.48,22182,0
+LPBB.US,D,20251117,000000,10.485,10.485,10.48,10.48,29175,0
+LPBB.US,D,20251119,000000,10.49,10.5001,10.49,10.5,10257,0
+LPBB.US,D,20251128,000000,10.46,10.46,10.46,10.46,586,0
+LPBB.US,D,20251201,000000,10.49,10.495,10.46,10.465,48644,0
+LPBB.US,D,20251202,000000,10.47,10.485,10.47,10.48,1640,0
+LPBB.US,D,20251203,000000,10.475,10.475,10.47,10.47,500,0
+LPBB.US,D,20251204,000000,10.46,10.467,10.46,10.467,2194,0
+LPBB.US,D,20251205,000000,10.49,10.49,10.49,10.49,314,0
+LPBB.US,D,20251208,000000,10.475,10.475,10.46,10.46,395,0
+LPBB.US,D,20251212,000000,10.475,10.475,10.46,10.4675,100181,0
+LPBB.US,D,20251216,000000,10.46,10.46,10.46,10.46,10053,0
+LPBB.US,D,20251219,000000,10.49,10.49,10.49,10.49,1113,0
+LPBB.US,D,20251222,000000,10.49,10.49,10.48,10.48,28078,0
+LPBB.US,D,20251226,000000,10.48,10.48,10.48,10.48,243,0
+LPBB.US,D,20251230,000000,10.48,10.49,10.48,10.49,126692,0
+LPBB.US,D,20260102,000000,10.485,10.485,10.485,10.485,2877,0
+LPBB.US,D,20260105,000000,10.5,10.5,10.5,10.5,1012,0
+LPBB.US,D,20260107,000000,10.5,10.5,10.5,10.5,2732,0
+LPBB.US,D,20260109,000000,10.51,10.52,10.51,10.52,5330,0
+LPBB.US,D,20260114,000000,10.52,10.525,10.52,10.52,6589,0
+LPBB.US,D,20260115,000000,10.53,10.53,10.53,10.53,4823,0
+LPBB.US,D,20260116,000000,10.545,10.545,10.545,10.545,1020,0
+LPBB.US,D,20260120,000000,10.54,10.54,10.54,10.54,200,0
+LPBB.US,D,20260121,000000,10.57,10.57,10.53,10.54,104800,0
+LPBB.US,D,20260122,000000,10.54,10.54,10.54,10.54,3848,0
+LPBB.US,D,20260128,000000,10.555,10.555,10.53,10.53,5798,0
+LPBB.US,D,20260202,000000,10.58,10.58,10.58,10.58,1123,0
+LPBB.US,D,20260203,000000,10.53,10.53,10.53,10.53,4030,0
+LPBB.US,D,20260204,000000,10.57,10.58,10.57,10.58,357,0
+LPBB.US,D,20260212,000000,10.58,10.58,10.58,10.58,7513,0

daily/us/nasdaq stocks/2/lpcv.us.txt

@@ -0,0 +1,7 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPCV.US,D,20260209,000000,9.95,9.95,9.88,9.88,11123,0
+LPCV.US,D,20260210,000000,9.88,9.9095,9.88,9.9,35929,0
+LPCV.US,D,20260211,000000,9.9,9.91,9.895,9.9,593251,0
+LPCV.US,D,20260212,000000,9.91,10.03,9.893,9.965,7135,0
+LPCV.US,D,20260213,000000,9.93,9.93,9.93,9.93,1345,0
+LPCV.US,D,20260217,000000,9.9,9.905,9.9,9.9,1920,0

daily/us/nasdaq stocks/2/lvro.us.txt

@@ -0,0 +1,716 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVRO.US,D,20230301,000000,9.55,10.8499,7.56,9.5,126974,0
+LVRO.US,D,20230302,000000,8.7843,9.99,8.25,9.605,70232,0
+LVRO.US,D,20230303,000000,9.7,15.82,8.25,8.76,1471993,0
+LVRO.US,D,20230306,000000,8.4,9.2,7.9,7.95,111306,0
+LVRO.US,D,20230307,000000,7.67,8,6.77,6.98,100679,0
+LVRO.US,D,20230308,000000,6.67,7.73,6.51,6.91,81532,0
+LVRO.US,D,20230309,000000,6.75,7.15,5.9,5.96,80692,0
+LVRO.US,D,20230310,000000,5.91,6.1,5.6789,5.94,42392,0
+LVRO.US,D,20230313,000000,5.82,6.04,5.2501,5.64,36977,0
+LVRO.US,D,20230314,000000,5.83,8.1,5.825,7.77,225898,0
+LVRO.US,D,20230315,000000,7.79,8,6.68,7.56,114041,0
+LVRO.US,D,20230316,000000,7.0201,7.72,7.0201,7.47,45178,0
+LVRO.US,D,20230317,000000,7.5,7.555,6.12,6.5,55910,0
+LVRO.US,D,20230320,000000,7.12,8.55,6.53,8.34,127698,0
+LVRO.US,D,20230321,000000,8.34,8.34,7.25,7.85,97054,0
+LVRO.US,D,20230322,000000,7.59,8.2,6.77,7.2,59568,0
+LVRO.US,D,20230323,000000,7.83,7.83,6.41,6.88,64165,0
+LVRO.US,D,20230324,000000,6.51,7.16,6.3,6.42,80982,0
+LVRO.US,D,20230327,000000,6.6499,6.75,6.44,6.55,10936,0
+LVRO.US,D,20230328,000000,6.84,6.84,6.43,6.65,30444,0
+LVRO.US,D,20230329,000000,6.7,6.7,6.035,6.12,45286,0
+LVRO.US,D,20230330,000000,6.08,6.08,5.24,5.9,105985,0
+LVRO.US,D,20230331,000000,5.931,6.05,5.77,5.7701,67174,0
+LVRO.US,D,20230403,000000,5.79,6.2,5.35,5.54,104830,0
+LVRO.US,D,20230404,000000,5.57,5.95,5.25,5.42,56500,0
+LVRO.US,D,20230405,000000,5.5,6.91,5.33,6.16,166043,0
+LVRO.US,D,20230406,000000,5.96,7.092,5.9,6.45,92100,0
+LVRO.US,D,20230410,000000,6.78,7.2027,5.78,6.05,90408,0
+LVRO.US,D,20230411,000000,6.12,6.85,5.91,6.18,88777,0
+LVRO.US,D,20230412,000000,6.25,6.46,6.027,6.25,58865,0
+LVRO.US,D,20230413,000000,6.62,6.64,6.11,6.28,82145,0
+LVRO.US,D,20230414,000000,6.2,6.67,6.16,6.3,57816,0
+LVRO.US,D,20230417,000000,6.38,6.609,6.13,6.26,47637,0
+LVRO.US,D,20230418,000000,6.34,6.6053,5.96,6.26,61753,0
+LVRO.US,D,20230419,000000,5.95,6.31,5.95,6.1,34238,0
+LVRO.US,D,20230420,000000,6.16,6.2657,5.545,5.74,40148,0
+LVRO.US,D,20230421,000000,5.85,6.1742,5.65,5.66,52032,0
+LVRO.US,D,20230424,000000,5.825,6.25,5.6601,6.07,39549,0
+LVRO.US,D,20230425,000000,6.45,6.45,5.5,5.76,74379,0
+LVRO.US,D,20230426,000000,5.9,6.25,5.39,5.63,82855,0
+LVRO.US,D,20230427,000000,5.63,6.19,5.36,5.58,97931,0
+LVRO.US,D,20230428,000000,5.36,5.9,5.33,5.41,36652,0
+LVRO.US,D,20230501,000000,5.34,5.748,5.33,5.33,27131,0
+LVRO.US,D,20230502,000000,5.34,5.6,5.12,5.2,72192,0
+LVRO.US,D,20230503,000000,5.33,5.48,4.75,5.09,40356,0
+LVRO.US,D,20230504,000000,5.26,5.425,5.15,5.21,11522,0
+LVRO.US,D,20230505,000000,5.12,5.54,4.72,5.49,13195,0
+LVRO.US,D,20230508,000000,5.83,6.54,5.55,5.94,61637,0
+LVRO.US,D,20230509,000000,5.8,6.4,5.4101,5.9,105692,0
+LVRO.US,D,20230510,000000,5.88,6.39,5.88,6.03,6058,0
+LVRO.US,D,20230511,000000,6.33,6.8,5.96,6.01,81078,0
+LVRO.US,D,20230512,000000,6.33,6.41,5.6,5.69,34504,0
+LVRO.US,D,20230515,000000,5.4,6.1,5.4,5.54,105789,0
+LVRO.US,D,20230516,000000,5.9,6.1,5.37,5.51,26252,0
+LVRO.US,D,20230517,000000,5.85,6.065,5.46,5.79,29686,0
+LVRO.US,D,20230518,000000,5.61,6.2,5.55,5.87,23410,0
+LVRO.US,D,20230519,000000,5.83,6.2,5.8,5.82,11758,0
+LVRO.US,D,20230522,000000,5.83,6.4396,5.67,5.75,51226,0
+LVRO.US,D,20230523,000000,5.75,6.1,5.7,5.92,14757,0
+LVRO.US,D,20230524,000000,5.95,6.2757,5.95,6.17,5264,0
+LVRO.US,D,20230525,000000,6.3399,6.3399,6.09,6.09,3775,0
+LVRO.US,D,20230526,000000,6.09,6.39,5.9,5.9,10505,0
+LVRO.US,D,20230530,000000,5.9,6.44,5.68,5.79,49473,0
+LVRO.US,D,20230531,000000,5.9,5.98,5.66,5.88,20527,0
+LVRO.US,D,20230601,000000,5.8,6.1872,5.65,6,23568,0
+LVRO.US,D,20230602,000000,5.99,6.25,5.85,5.85,15242,0
+LVRO.US,D,20230605,000000,5.92,6.22,5.85,5.85,4154,0
+LVRO.US,D,20230606,000000,5.8629,5.99,5.77,5.99,5172,0
+LVRO.US,D,20230607,000000,5.99,6.15,5.9,6.15,4903,0
+LVRO.US,D,20230608,000000,6,6.19,5.77,5.79,12481,0
+LVRO.US,D,20230609,000000,5.99,6,5.86,5.86,11318,0
+LVRO.US,D,20230612,000000,5.9812,6.2,5.81,5.82,25747,0
+LVRO.US,D,20230613,000000,5.9499,6.1,5.84,6.1,8701,0
+LVRO.US,D,20230614,000000,6.09,6.0999,5.92,5.93,1187,0
+LVRO.US,D,20230615,000000,6.06,6.18,6,6,10447,0
+LVRO.US,D,20230616,000000,6.13,6.13,6.01,6.02,2758,0
+LVRO.US,D,20230620,000000,6.125,6.1933,6.07,6.1933,2402,0
+LVRO.US,D,20230621,000000,6.19,6.19,5.98,6.03,9498,0
+LVRO.US,D,20230623,000000,6.08,6.09,5.96,5.96,5523,0
+LVRO.US,D,20230626,000000,6.2,6.2,6.025,6.09,9034,0
+LVRO.US,D,20230627,000000,6.0184,6.11,6,6,2912,0
+LVRO.US,D,20230628,000000,6.08,6.1,6.05,6.05,1974,0
+LVRO.US,D,20230629,000000,6,6.13,6,6.13,1683,0
+LVRO.US,D,20230630,000000,6.13,6.13,5.92,5.96,17025,0
+LVRO.US,D,20230703,000000,5.92,6.15,5.92,6.15,2211,0
+LVRO.US,D,20230705,000000,6.09,6.15,5.98,5.98,3234,0
+LVRO.US,D,20230706,000000,5.8,5.99,5.78,5.78,15859,0
+LVRO.US,D,20230707,000000,5.955,6.1173,5.95,6,4230,0
+LVRO.US,D,20230710,000000,6.08,6.115,5.92,6.115,1571,0
+LVRO.US,D,20230711,000000,5.9222,6.16,5.9222,6.16,11598,0
+LVRO.US,D,20230712,000000,6.055,6.055,5.95,5.95,14199,0
+LVRO.US,D,20230713,000000,5.96,5.995,5.8,5.84,18693,0
+LVRO.US,D,20230714,000000,5.98,5.98,5.81,5.81,6573,0
+LVRO.US,D,20230717,000000,5.84,5.87,5.5356,5.87,13652,0
+LVRO.US,D,20230718,000000,5.8,5.85,5.75,5.76,2399,0
+LVRO.US,D,20230719,000000,5.82,5.88,5.82,5.87,1165,0
+LVRO.US,D,20230720,000000,5.79,5.86,5.75,5.84,798,0
+LVRO.US,D,20230721,000000,5.85,6,5.7001,5.75,9678,0
+LVRO.US,D,20230724,000000,5.76,5.85,5.71,5.8,22552,0
+LVRO.US,D,20230725,000000,5.7,5.73,5.2,5.55,19259,0
+LVRO.US,D,20230726,000000,5.78,5.78,5.55,5.65,9226,0
+LVRO.US,D,20230727,000000,5.6646,5.74,5.34,5.4,9006,0
+LVRO.US,D,20230728,000000,5.2383,5.49,5.2383,5.34,8858,0
+LVRO.US,D,20230731,000000,5.4,5.41,5.24,5.38,12151,0
+LVRO.US,D,20230801,000000,5.23,5.29,5.015,5.17,9736,0
+LVRO.US,D,20230802,000000,5.0701,5.1501,4.9,4.93,17059,0
+LVRO.US,D,20230803,000000,5,5.11,4.8822,4.98,42042,0
+LVRO.US,D,20230804,000000,5.1,5.175,4.84,5.08,10547,0
+LVRO.US,D,20230807,000000,5.05,5.2,5,5,42153,0
+LVRO.US,D,20230808,000000,5.06,5.06,4.96,5.03,7783,0
+LVRO.US,D,20230809,000000,5.2,5.27,5.01,5.1,51107,0
+LVRO.US,D,20230810,000000,5.06,5.38,5.02,5.2,38573,0
+LVRO.US,D,20230811,000000,5.2,5.5,5.2,5.5,16830,0
+LVRO.US,D,20230814,000000,5.49,5.79,5.3,5.45,46637,0
+LVRO.US,D,20230815,000000,5.45,5.8,5.25,5.26,11550,0
+LVRO.US,D,20230816,000000,5.79,5.8,5.2878,5.2878,5802,0
+LVRO.US,D,20230817,000000,5.8,5.95,5.7,5.7,8684,0
+LVRO.US,D,20230818,000000,5.77,5.98,5.645,5.7016,16803,0
+LVRO.US,D,20230821,000000,5.8,5.94,5.4,5.78,10100,0
+LVRO.US,D,20230822,000000,5.5101,5.94,5.5,5.79,21896,0
+LVRO.US,D,20230823,000000,5.36,5.98,5.36,5.8,21404,0
+LVRO.US,D,20230824,000000,5.81,5.83,5.48,5.81,4059,0
+LVRO.US,D,20230825,000000,5.97,5.97,5.37,5.91,6642,0
+LVRO.US,D,20230828,000000,5.93,6.35,5.77,6.14,14554,0
+LVRO.US,D,20230829,000000,6.06,6.31,6.06,6.31,4731,0
+LVRO.US,D,20230830,000000,6.24,6.34,5.93,6.25,12512,0
+LVRO.US,D,20230831,000000,6.1,6.5,6.08,6.5,9718,0
+LVRO.US,D,20230901,000000,6.5,6.74,6.2,6.58,24512,0
+LVRO.US,D,20230905,000000,6.75,6.76,5.8944,6.73,11908,0
+LVRO.US,D,20230906,000000,6.74,6.74,6.1,6.1,14839,0
+LVRO.US,D,20230907,000000,6.3,6.73,6.3,6.73,19227,0
+LVRO.US,D,20230908,000000,6.54,6.825,6.4001,6.67,12187,0
+LVRO.US,D,20230911,000000,6.55,6.83,6.51,6.53,16751,0
+LVRO.US,D,20230912,000000,6.7,6.89,6.64,6.68,22181,0
+LVRO.US,D,20230913,000000,6.91,6.91,6.65,6.79,9942,0
+LVRO.US,D,20230914,000000,6.68,6.99,6.68,6.95,12974,0
+LVRO.US,D,20230915,000000,6.8,7.08,6.7,6.87,18773,0
+LVRO.US,D,20230918,000000,6.785,7.0663,6.5,6.8,22551,0
+LVRO.US,D,20230919,000000,7.03,7.03,6.58,6.855,11677,0
+LVRO.US,D,20230920,000000,6.75,6.92,6.5,6.8,17651,0
+LVRO.US,D,20230921,000000,6.56,6.7,6.5,6.545,32270,0
+LVRO.US,D,20230922,000000,6.71,6.71,6.3,6.6,14676,0
+LVRO.US,D,20230925,000000,6.5,6.7,6.3,6.44,14781,0
+LVRO.US,D,20230926,000000,6.52,6.77,6.1593,6.55,10483,0
+LVRO.US,D,20230927,000000,6.39,6.53,6.26,6.465,5303,0
+LVRO.US,D,20230928,000000,6.49,6.88,6.47,6.63,10374,0
+LVRO.US,D,20230929,000000,6.7534,6.7534,6.3,6.65,6467,0
+LVRO.US,D,20231002,000000,6.56,6.88,6.49,6.83,12027,0
+LVRO.US,D,20231003,000000,6.08,6.7,6.08,6.42,10912,0
+LVRO.US,D,20231004,000000,6.32,6.45,6.22,6.35,7266,0
+LVRO.US,D,20231005,000000,6.42,6.53,6.3,6.49,6496,0
+LVRO.US,D,20231006,000000,6.49,6.5182,6.32,6.33,6099,0
+LVRO.US,D,20231009,000000,6.35,6.575,6.35,6.575,1629,0
+LVRO.US,D,20231010,000000,6.55,6.7,6.55,6.7,858,0
+LVRO.US,D,20231011,000000,6.6547,6.78,6.6547,6.78,12838,0
+LVRO.US,D,20231012,000000,6.6404,6.76,6.62,6.64,1108,0
+LVRO.US,D,20231013,000000,6.64,6.64,6.6129,6.64,1012,0
+LVRO.US,D,20231016,000000,6.46,6.711,6.38,6.38,11338,0
+LVRO.US,D,20231017,000000,6.59,6.59,6.03,6.03,1914,0
+LVRO.US,D,20231018,000000,6.12,6.12,6,6.05,2915,0
+LVRO.US,D,20231020,000000,6.08,6.38,6.07,6.22,9765,0
+LVRO.US,D,20231023,000000,6,6.17,5.4,5.42,18484,0
+LVRO.US,D,20231024,000000,5.58,5.58,5.3,5.46,3257,0
+LVRO.US,D,20231025,000000,5.387,5.4,5.3,5.31,8237,0
+LVRO.US,D,20231026,000000,5.11,5.5407,5.11,5.15,9448,0
+LVRO.US,D,20231027,000000,5.23,5.31,5.23,5.26,1897,0
+LVRO.US,D,20231030,000000,5.32,5.32,5.2,5.2,36131,0
+LVRO.US,D,20231031,000000,5.55,5.5771,4.75,5.23,30193,0
+LVRO.US,D,20231101,000000,5.185,5.2,5.18,5.18,1834,0
+LVRO.US,D,20231102,000000,4.83,5.27,4.83,5.24,3187,0
+LVRO.US,D,20231103,000000,5.298,5.34,5.2,5.2,3636,0
+LVRO.US,D,20231106,000000,5.15,5.23,5,5.2,4234,0
+LVRO.US,D,20231107,000000,4.9721,5.19,4.9721,5.19,2072,0
+LVRO.US,D,20231108,000000,5.01,5.07,5.01,5.07,1105,0
+LVRO.US,D,20231109,000000,5.2699,5.2699,5.1887,5.2,2517,0
+LVRO.US,D,20231110,000000,4.96,5.2262,4.96,5.2262,2311,0
+LVRO.US,D,20231113,000000,4.99,5.51,4.99,5.5,1650,0
+LVRO.US,D,20231114,000000,5.5,5.91,5.5,5.76,5883,0
+LVRO.US,D,20231115,000000,5.55,6.8,5.55,6.2201,14324,0
+LVRO.US,D,20231116,000000,6.75,6.79,6.3001,6.46,21882,0
+LVRO.US,D,20231117,000000,6.38,6.71,6.38,6.71,9672,0
+LVRO.US,D,20231120,000000,6.47,6.8,6.1135,6.8,7050,0
+LVRO.US,D,20231121,000000,6.5,6.75,6.4,6.75,6098,0
+LVRO.US,D,20231122,000000,6.75,6.8,6.475,6.65,16790,0
+LVRO.US,D,20231124,000000,6.5925,6.79,6.5925,6.64,6096,0
+LVRO.US,D,20231127,000000,6.5,6.8,6.1443,6.8,12082,0
+LVRO.US,D,20231128,000000,6.67,6.8,6.58,6.8,5910,0
+LVRO.US,D,20231129,000000,6.56,6.8,6.51,6.76,4601,0
+LVRO.US,D,20231130,000000,6.8,6.83,6.68,6.75,7254,0
+LVRO.US,D,20231201,000000,6.7,6.86,6.57,6.6,25392,0
+LVRO.US,D,20231204,000000,6.73,6.8,6.62,6.66,8755,0
+LVRO.US,D,20231205,000000,6.61,6.65,6.49,6.62,34004,0
+LVRO.US,D,20231206,000000,6.45,6.66,6.45,6.54,15998,0
+LVRO.US,D,20231207,000000,6.31,6.62,6.31,6.59,16758,0
+LVRO.US,D,20231208,000000,6.31,6.97,6.3,6.97,103539,0
+LVRO.US,D,20231211,000000,6.6,6.82,6.6,6.815,12438,0
+LVRO.US,D,20231212,000000,6.6,6.94,6.51,6.9,18272,0
+LVRO.US,D,20231213,000000,7,7.4185,7,7.24,65577,0
+LVRO.US,D,20231214,000000,7.23,7.9,7.23,7.57,77355,0
+LVRO.US,D,20231215,000000,7.54,7.94,7.37,7.85,33890,0
+LVRO.US,D,20231218,000000,7.8,8.34,7.5122,8.34,14916,0
+LVRO.US,D,20231219,000000,8.17,8.34,7.68,8.34,23491,0
+LVRO.US,D,20231220,000000,8.12,8.8,7.99,8.79,132497,0
+LVRO.US,D,20231221,000000,9,9,8.5001,8.86,127455,0
+LVRO.US,D,20231222,000000,8.75,8.98,8.5,8.91,42865,0
+LVRO.US,D,20231226,000000,8.61,8.91,7.9881,8.91,14000,0
+LVRO.US,D,20231227,000000,8.87,8.91,8.58,8.91,11859,0
+LVRO.US,D,20231228,000000,8.85,8.9,8.44,8.88,5852,0
+LVRO.US,D,20231229,000000,8.615,8.8267,8.575,8.62,6297,0
+LVRO.US,D,20240102,000000,8.6551,8.6551,8.52,8.52,21039,0
+LVRO.US,D,20240103,000000,8.1,8.74,8.1,8.64,8601,0
+LVRO.US,D,20240104,000000,8.41,8.78,8.317,8.78,8375,0
+LVRO.US,D,20240105,000000,8.75,8.87,8.31,8.31,85749,0
+LVRO.US,D,20240108,000000,8.41,8.7,8.4,8.68,3062,0
+LVRO.US,D,20240109,000000,8.71,8.85,8.5,8.84,20231,0
+LVRO.US,D,20240110,000000,8.5625,8.69,8.5,8.65,6832,0
+LVRO.US,D,20240111,000000,8.5,8.59,8.5,8.51,3548,0
+LVRO.US,D,20240112,000000,8.44,8.84,8.44,8.84,10054,0
+LVRO.US,D,20240116,000000,8.45,8.7,8.45,8.68,5807,0
+LVRO.US,D,20240117,000000,8.7,8.7876,8.7,8.7284,2813,0
+LVRO.US,D,20240118,000000,8.74,8.7798,8.6675,8.7,29447,0
+LVRO.US,D,20240119,000000,8.7,8.71,8.7,8.7,3395,0
+LVRO.US,D,20240122,000000,8.79,8.79,8.06,8.29,6310,0
+LVRO.US,D,20240123,000000,8.25,8.2771,8.2,8.2,3455,0
+LVRO.US,D,20240124,000000,8.3299,8.3299,8.2,8.2,4950,0
+LVRO.US,D,20240125,000000,7.49,8.275,7.49,8.2,6747,0
+LVRO.US,D,20240126,000000,8.2,8.2625,8.2,8.225,5414,0
+LVRO.US,D,20240129,000000,8.05,8.145,8.05,8.05,4435,0
+LVRO.US,D,20240130,000000,8.05,8.0525,8.05,8.05,2910,0
+LVRO.US,D,20240131,000000,8.05,8.2213,8.05,8.05,3911,0
+LVRO.US,D,20240201,000000,8.05,8.19,8.05,8.19,1343,0
+LVRO.US,D,20240205,000000,7.89,8.25,7.89,8.24,4176,0
+LVRO.US,D,20240206,000000,8.2,8.2001,8.2,8.2001,581,0
+LVRO.US,D,20240207,000000,8.2443,8.2443,8.2,8.201,2263,0
+LVRO.US,D,20240208,000000,8.1,8.2499,8.1,8.2422,8822,0
+LVRO.US,D,20240209,000000,8.11,8.21,8.11,8.2,9877,0
+LVRO.US,D,20240212,000000,8.17,8.17,7.89,7.89,788,0
+LVRO.US,D,20240213,000000,7.72,8.25,7.72,8.14,6733,0
+LVRO.US,D,20240214,000000,8,8.0403,8,8.04,697,0
+LVRO.US,D,20240215,000000,7.61,8.25,7.52,7.8,14816,0
+LVRO.US,D,20240216,000000,7.57,7.755,7.52,7.74,2190,0
+LVRO.US,D,20240220,000000,7.6,7.73,7.6,7.65,1360,0
+LVRO.US,D,20240221,000000,7.44,7.55,7.44,7.5158,1600,0
+LVRO.US,D,20240222,000000,7.4,7.4,7.4,7.4,558,0
+LVRO.US,D,20240223,000000,7.255,7.255,7.255,7.255,374,0
+LVRO.US,D,20240226,000000,7.19,7.49,7.19,7.49,4720,0
+LVRO.US,D,20240227,000000,7.13,7.4,7,7.11,4644,0
+LVRO.US,D,20240228,000000,6.85,7.54,6.7001,7.0994,4195,0
+LVRO.US,D,20240301,000000,6.72,7.4,6.72,6.74,4269,0
+LVRO.US,D,20240304,000000,6.71,7.3099,6.71,6.7583,5567,0
+LVRO.US,D,20240305,000000,6.71,7.31,6.2801,6.3234,6446,0
+LVRO.US,D,20240306,000000,6.35,6.7,6.34,6.34,29141,0
+LVRO.US,D,20240307,000000,6.41,6.74,6.3074,6.59,2617,0
+LVRO.US,D,20240308,000000,6.3059,6.605,6.3059,6.605,1078,0
+LVRO.US,D,20240311,000000,6.35,6.5745,5.86,6,6025,0
+LVRO.US,D,20240312,000000,6,6.0001,5.55,5.76,5796,0
+LVRO.US,D,20240313,000000,5.51,5.51,5.51,5.51,234080,0
+LVRO.US,D,20240314,000000,5.34,5.87,5.31,5.55,16858,0
+LVRO.US,D,20240315,000000,5.21,5.37,5.21,5.37,22879,0
+LVRO.US,D,20240318,000000,5.11,5.4456,5.11,5.4,3219,0
+LVRO.US,D,20240319,000000,5.32,5.44,5.12,5.33,6293,0
+LVRO.US,D,20240320,000000,5.41,5.96,5.3,5.5,16392,0
+LVRO.US,D,20240321,000000,5.69,6.66,5.69,6,14520,0
+LVRO.US,D,20240322,000000,6,7.21,6,7.21,12334,0
+LVRO.US,D,20240325,000000,7.38,7.58,7.1,7.2959,4857,0
+LVRO.US,D,20240326,000000,7.35,7.35,6.9,6.91,141305,0
+LVRO.US,D,20240327,000000,7,7.41,6.15,6.65,106723,0
+LVRO.US,D,20240328,000000,6.64,6.865,6.64,6.675,44339,0
+LVRO.US,D,20240401,000000,6.57,6.57,5.6,6,32283,0
+LVRO.US,D,20240402,000000,6.06,6.49,5.85,5.86,50108,0
+LVRO.US,D,20240403,000000,6.15,6.4342,5.67,5.67,1248,0
+LVRO.US,D,20240404,000000,5.93,5.93,5.8,5.92,88946,0
+LVRO.US,D,20240405,000000,5.738,6.38,5.738,5.96,52798,0
+LVRO.US,D,20240408,000000,5.82,6.27,5.8,5.82,329358,0
+LVRO.US,D,20240409,000000,5.85,6.14,5.7,5.91,109014,0
+LVRO.US,D,20240410,000000,6.05,6.2425,5.88,6.1,14910,0
+LVRO.US,D,20240411,000000,6.65,6.65,5.9884,6.03,7995,0
+LVRO.US,D,20240412,000000,5.91,6.175,5.91,6.09,28319,0
+LVRO.US,D,20240415,000000,5.92,6.1,5.75,6.025,470934,0
+LVRO.US,D,20240416,000000,6.105,6.23,5.7,5.84,442587,0
+LVRO.US,D,20240417,000000,6.26,6.26,5.76,5.845,126111,0
+LVRO.US,D,20240418,000000,6.0346,6.0346,6.0346,6.0346,186518,0
+LVRO.US,D,20240419,000000,5.84,6.0802,5.7582,5.88,6544,0
+LVRO.US,D,20240422,000000,5.95,6.07,5.95,6.07,1751,0
+LVRO.US,D,20240425,000000,5.71,5.98,5.7,5.98,2096,0
+LVRO.US,D,20240426,000000,5.8762,5.9223,5.6,5.6,26101,0
+LVRO.US,D,20240429,000000,5.6,5.6,5.41,5.5,6042,0
+LVRO.US,D,20240430,000000,5.69,5.71,5.6,5.6,7568,0
+LVRO.US,D,20240502,000000,5.45,6,5.45,6,1671,0
+LVRO.US,D,20240506,000000,5.55,5.7,5.55,5.67,2349,0
+LVRO.US,D,20240507,000000,5.8,5.8,5.8,5.8,2652,0
+LVRO.US,D,20240509,000000,5.88,6,5.5001,5.585,10818,0
+LVRO.US,D,20240513,000000,5.61,6.01,5.61,5.69,3137,0
+LVRO.US,D,20240514,000000,5.79,5.9,5.62,5.85,7389,0
+LVRO.US,D,20240515,000000,5.88,6.01,5.67,5.676,16046,0
+LVRO.US,D,20240516,000000,5.67,5.99,5.55,5.74,11418,0
+LVRO.US,D,20240517,000000,5.78,5.81,5.57,5.59,7660,0
+LVRO.US,D,20240520,000000,5.75,5.9899,5.59,5.6999,3008,0
+LVRO.US,D,20240521,000000,5.8,5.8,5.75,5.75,1216,0
+LVRO.US,D,20240522,000000,5.9223,5.9223,5.92,5.92,672,0
+LVRO.US,D,20240523,000000,5.89,5.89,5.8162,5.88,1514,0
+LVRO.US,D,20240524,000000,5.88,5.88,5.81,5.81,486,0
+LVRO.US,D,20240528,000000,5.885,5.94,5.885,5.94,589,0
+LVRO.US,D,20240529,000000,5.802,5.9699,5.8,5.85,5728,0
+LVRO.US,D,20240530,000000,5.98,5.98,5.98,5.98,702,0
+LVRO.US,D,20240531,000000,5.9599,5.98,5.9599,5.98,1593,0
+LVRO.US,D,20240603,000000,5.99,7,5.99,6.47,16360,0
+LVRO.US,D,20240604,000000,5.75,5.8799,5.55,5.58,19115,0
+LVRO.US,D,20240605,000000,5.8,5.8,5.59,5.695,4084,0
+LVRO.US,D,20240606,000000,5.8709,5.8709,5.58,5.85,1091,0
+LVRO.US,D,20240607,000000,5.5754,5.8358,5.5754,5.735,1658,0
+LVRO.US,D,20240610,000000,5.57,5.61,5.52,5.57,8315,0
+LVRO.US,D,20240611,000000,5.57,5.57,5.41,5.48,3548,0
+LVRO.US,D,20240612,000000,5.8899,5.8899,5.5852,5.5852,650,0
+LVRO.US,D,20240613,000000,5.4001,5.54,5.225,5.54,11488,0
+LVRO.US,D,20240614,000000,5.69,5.69,5.1344,5.45,11806,0
+LVRO.US,D,20240617,000000,5.28,5.7,5.28,5.68,2444,0
+LVRO.US,D,20240618,000000,5.42,5.42,5.25,5.3875,2075,0
+LVRO.US,D,20240620,000000,5.2,5.48,5.19,5.48,34194,0
+LVRO.US,D,20240621,000000,5.21,5.31,5.21,5.31,3991,0
+LVRO.US,D,20240624,000000,5.47,5.75,5.06,5.17,14439,0
+LVRO.US,D,20240625,000000,5.17,5.29,5.17,5.29,1091,0
+LVRO.US,D,20240626,000000,5.18,5.5,5.18,5.5,2761,0
+LVRO.US,D,20240627,000000,5.7999,5.7999,5.38,5.38,316,0
+LVRO.US,D,20240628,000000,5.43,5.43,5.43,5.43,790,0
+LVRO.US,D,20240701,000000,5.12,5.65,5.11,5.19,3398,0
+LVRO.US,D,20240705,000000,5.23,5.23,5.23,5.23,415,0
+LVRO.US,D,20240708,000000,5.394,5.394,5.26,5.26,698,0
+LVRO.US,D,20240709,000000,5.3,5.35,5.3,5.35,633,0
+LVRO.US,D,20240710,000000,5.12,5.6854,5.1,5.425,10099,0
+LVRO.US,D,20240711,000000,5.15,5.48,5.1101,5.23,25422,0
+LVRO.US,D,20240712,000000,5.16,5.3899,5.16,5.27,10629,0
+LVRO.US,D,20240715,000000,5.315,5.315,5.18,5.18,708,0
+LVRO.US,D,20240716,000000,5.2501,5.38,5.2501,5.34,3043,0
+LVRO.US,D,20240717,000000,5.3282,5.44,5.3282,5.44,603,0
+LVRO.US,D,20240718,000000,5.43,5.43,5.29,5.34,1065,0
+LVRO.US,D,20240719,000000,5.345,5.402,5.345,5.35,1083,0
+LVRO.US,D,20240724,000000,5.26,5.5728,5.26,5.5728,479,0
+LVRO.US,D,20240725,000000,5.26,5.26,5.26,5.26,2349,0
+LVRO.US,D,20240726,000000,5.27,5.335,5.2,5.22,6049,0
+LVRO.US,D,20240729,000000,5.21,5.21,5.21,5.21,670,0
+LVRO.US,D,20240731,000000,5.2301,5.45,5.2301,5.45,450,0
+LVRO.US,D,20240802,000000,5.25,5.25,5.25,5.25,456,0
+LVRO.US,D,20240805,000000,5.6,5.6,5.23,5.415,12816,0
+LVRO.US,D,20240806,000000,5.26,5.64,5.25,5.32,9735,0
+LVRO.US,D,20240807,000000,5.34,5.49,5.25,5.38,7448,0
+LVRO.US,D,20240808,000000,5.2673,5.4367,5.02,5.22,19376,0
+LVRO.US,D,20240809,000000,5.23,5.388,5.01,5.11,9096,0
+LVRO.US,D,20240812,000000,5.02,5.344,5,5.07,12466,0
+LVRO.US,D,20240813,000000,5.05,5.27,4.935,4.935,9786,0
+LVRO.US,D,20240814,000000,5,5.2999,4.82,4.82,2056,0
+LVRO.US,D,20240815,000000,4.87,5.02,4.87,5.0101,1122,0
+LVRO.US,D,20240816,000000,5.1,5.25,4.91,5.19,10241,0
+LVRO.US,D,20240819,000000,4.928,5.346,4.9,5.12,29910,0
+LVRO.US,D,20240820,000000,4.9,5.1,4.81,5.1,9622,0
+LVRO.US,D,20240821,000000,5.01,5.33,5.01,5.1,11207,0
+LVRO.US,D,20240822,000000,5.18,5.374,4.82,4.84,23823,0
+LVRO.US,D,20240823,000000,4.752,5.17,4.752,4.89,11067,0
+LVRO.US,D,20240826,000000,5.145,5.145,4.82,4.85,1520,0
+LVRO.US,D,20240827,000000,4.56,5,4.56,5,5076,0
+LVRO.US,D,20240828,000000,4.85,4.85,4.85,4.85,1733,0
+LVRO.US,D,20240829,000000,4.96,4.96,4.89,4.89,590,0
+LVRO.US,D,20240830,000000,4.76,4.96,4.76,4.95,4107,0
+LVRO.US,D,20240904,000000,4.76,4.895,4.735,4.81,6786,0
+LVRO.US,D,20240905,000000,4.765,4.79,4.72,4.73,3152,0
+LVRO.US,D,20240906,000000,4.63,4.75,4.6,4.64,1967,0
+LVRO.US,D,20240909,000000,4.61,4.74,4.56,4.56,6581,0
+LVRO.US,D,20240910,000000,4.5025,4.65,4.5,4.5,5747,0
+LVRO.US,D,20240911,000000,4.5094,4.74,4.5,4.74,7351,0
+LVRO.US,D,20240912,000000,4.7366,4.74,4.62,4.74,2211,0
+LVRO.US,D,20240913,000000,4.625,4.74,4.5057,4.74,6268,0
+LVRO.US,D,20240916,000000,4.53,4.75,4.52,4.63,4126,0
+LVRO.US,D,20240917,000000,4.52,4.655,4.36,4.3601,14548,0
+LVRO.US,D,20240918,000000,4.41,4.66,4.24,4.41,7468,0
+LVRO.US,D,20240919,000000,4.27,4.6599,4.08,4.15,6382,0
+LVRO.US,D,20240920,000000,4.31,4.31,4.06,4.19,1560,0
+LVRO.US,D,20240923,000000,4.01,4.219,3.805,4,18499,0
+LVRO.US,D,20240924,000000,3.925,4.1825,3.8,4.0561,7415,0
+LVRO.US,D,20240925,000000,3.83,3.985,3.8,3.89,8043,0
+LVRO.US,D,20240926,000000,3.82,4.1,3.69,3.69,13326,0
+LVRO.US,D,20240927,000000,3.7,3.94,3.7,3.8,10942,0
+LVRO.US,D,20240930,000000,3.91,4.08,3.63,3.77,13816,0
+LVRO.US,D,20241001,000000,3.65,3.835,3.65,3.76,3293,0
+LVRO.US,D,20241002,000000,3.64,3.925,3.61,3.925,9740,0
+LVRO.US,D,20241003,000000,3.96,3.96,3.96,3.96,797,0
+LVRO.US,D,20241004,000000,3.99,3.99,3.89,3.89,1641,0
+LVRO.US,D,20241007,000000,3.64,3.96,3.64,3.66,12744,0
+LVRO.US,D,20241008,000000,3.66,4.086,3.59,3.63,31585,0
+LVRO.US,D,20241009,000000,3.85,4,3.6099,4,22659,0
+LVRO.US,D,20241010,000000,3.76,3.91,3.42,3.81,18181,0
+LVRO.US,D,20241011,000000,3.9,4.565,3.9,4.4,34930,0
+LVRO.US,D,20241014,000000,4.45,4.5,4.12,4.2501,8490,0
+LVRO.US,D,20241015,000000,4.5,4.5,4.0301,4.2089,5887,0
+LVRO.US,D,20241016,000000,4.2999,4.32,4.19,4.261,2669,0
+LVRO.US,D,20241017,000000,4.29,4.64,4.15,4.36,8244,0
+LVRO.US,D,20241018,000000,4.29,4.45,4.29,4.325,3250,0
+LVRO.US,D,20241021,000000,4.2,4.33,4,4.03,7772,0
+LVRO.US,D,20241022,000000,4.02,4.14,3.77,4.09,10307,0
+LVRO.US,D,20241023,000000,4.1654,4.2,3.8037,4.11,4832,0
+LVRO.US,D,20241024,000000,3.94,4.23,3.9,4.1801,4104,0
+LVRO.US,D,20241025,000000,3.99,4.175,3.852,4,7994,0
+LVRO.US,D,20241028,000000,3.83,4.51,3.81,4.36,12424,0
+LVRO.US,D,20241029,000000,4.2,4.557,4.02,4.18,31493,0
+LVRO.US,D,20241030,000000,4.15,4.55,3.95,4.25,26180,0
+LVRO.US,D,20241031,000000,3.81,4.25,3.75,4,14734,0
+LVRO.US,D,20241101,000000,3.84,4.5,3.69,4.478,9489,0
+LVRO.US,D,20241104,000000,4.46,4.95,4.27,4.46,13217,0
+LVRO.US,D,20241105,000000,4.47,4.8613,4.16,4.76,76401,0
+LVRO.US,D,20241106,000000,4.62,4.85,4.25,4.85,5172,0
+LVRO.US,D,20241107,000000,4.57,4.6668,4.25,4.64,3621,0
+LVRO.US,D,20241108,000000,4.48,4.87,4.48,4.87,10193,0
+LVRO.US,D,20241111,000000,4.99,4.99,4.185,4.67,20140,0
+LVRO.US,D,20241112,000000,4.74,5.17,4.74,4.99,11663,0
+LVRO.US,D,20241114,000000,4.8684,4.8684,4.73,4.73,2015,0
+LVRO.US,D,20241115,000000,4.67,4.67,4.67,4.67,898,0
+LVRO.US,D,20241118,000000,4.46,5.09,4.45,5.09,7811,0
+LVRO.US,D,20241119,000000,4.7,5.16,4.61,4.61,11465,0
+LVRO.US,D,20241120,000000,4.69,4.8091,4.6199,4.77,4219,0
+LVRO.US,D,20241121,000000,4.6,4.88,4.6,4.85,1788,0
+LVRO.US,D,20241122,000000,5.05,5.1431,4.5,5.09,10810,0
+LVRO.US,D,20241125,000000,5.0528,5.17,4.6344,5.01,15131,0
+LVRO.US,D,20241126,000000,4.74,4.9698,4.5,4.71,9106,0
+LVRO.US,D,20241127,000000,4.6,4.9,4.6,4.9,800,0
+LVRO.US,D,20241129,000000,4.67,5.06,4.67,5.06,3632,0
+LVRO.US,D,20241202,000000,5.06,5.06,4.67,5,4246,0
+LVRO.US,D,20241203,000000,4.72,4.93,4.64,4.93,3167,0
+LVRO.US,D,20241204,000000,4.78,5,4.78,4.9,2196,0
+LVRO.US,D,20241205,000000,4.95,5.05,4.95,5,8358,0
+LVRO.US,D,20241206,000000,5.0438,5.05,5.0438,5.05,2397,0
+LVRO.US,D,20241209,000000,4.73,5.05,4.73,5.05,3341,0
+LVRO.US,D,20241210,000000,5.04,5.04,5.04,5.04,1343,0
+LVRO.US,D,20241211,000000,4.8,5.06,4.8,5.05,4158,0
+LVRO.US,D,20241212,000000,5.09,5.09,4.5,5.04,3394,0
+LVRO.US,D,20241213,000000,4.54,5.5,4.53,4.8288,3016,0
+LVRO.US,D,20241216,000000,4.67,5.08,4.6,5.06,3474,0
+LVRO.US,D,20241217,000000,4.9,5.01,4.75,5.01,4156,0
+LVRO.US,D,20241218,000000,5,5.16,4.9259,5.16,2187,0
+LVRO.US,D,20241219,000000,4.74,4.7401,4.74,4.7401,1224,0
+LVRO.US,D,20241220,000000,4.6501,5.14,4.6501,5.14,2719,0
+LVRO.US,D,20241224,000000,5.15,5.17,5.15,5.17,1070,0
+LVRO.US,D,20241226,000000,5.0856,5.24,5,5.15,20173,0
+LVRO.US,D,20241227,000000,5,5,4.65,4.825,15776,0
+LVRO.US,D,20241230,000000,4.67,5.6,4.5,4.85,133437,0
+LVRO.US,D,20241231,000000,4.5001,4.84,4.5001,4.79,4396,0
+LVRO.US,D,20250102,000000,4.73,5.01,4.68,5,1124,0
+LVRO.US,D,20250103,000000,4.95,5.01,4.58,4.98,2408,0
+LVRO.US,D,20250106,000000,4.5401,4.92,4.5401,4.81,8691,0
+LVRO.US,D,20250107,000000,4.71,4.87,3.92,4.2,26299,0
+LVRO.US,D,20250108,000000,4.24,4.37,4.0101,4.05,7272,0
+LVRO.US,D,20250110,000000,4.06,4.16,4,4.135,2590,0
+LVRO.US,D,20250113,000000,4.02,4.11,3.795,3.85,18695,0
+LVRO.US,D,20250114,000000,3.7,3.81,3.65,3.79,11497,0
+LVRO.US,D,20250115,000000,3.95,3.9647,3.49,3.49,13136,0
+LVRO.US,D,20250116,000000,3.692,3.692,3.0601,3.12,10509,0
+LVRO.US,D,20250117,000000,3.315,3.32,3.315,3.32,1736,0
+LVRO.US,D,20250121,000000,3.5,3.6138,3.15,3.25,23444,0
+LVRO.US,D,20250122,000000,3.595,3.96,3.275,3.76,16478,0
+LVRO.US,D,20250123,000000,3.78,4.24,3.78,3.81,6559,0
+LVRO.US,D,20250124,000000,3.8734,3.8734,3.8734,3.8734,2691,0
+LVRO.US,D,20250127,000000,3.9,4.09,3.9,4.07,2025,0
+LVRO.US,D,20250128,000000,4.02,4.02,4.01,4.01,1076,0
+LVRO.US,D,20250129,000000,4.15,4.15,3.82,4.15,3616,0
+LVRO.US,D,20250130,000000,4.26,4.37,4.1801,4.37,3475,0
+LVRO.US,D,20250131,000000,4.12,4.925,4.06,4.925,9431,0
+LVRO.US,D,20250203,000000,5,5,4.1101,4.41,3820,0
+LVRO.US,D,20250204,000000,4.38,4.6,4,4.46,4722,0
+LVRO.US,D,20250205,000000,4.59,4.68,4.54,4.54,1866,0
+LVRO.US,D,20250206,000000,4.5738,4.62,4.52,4.62,1331,0
+LVRO.US,D,20250207,000000,4.31,4.31,4.31,4.31,347,0
+LVRO.US,D,20250210,000000,4.31,5.43,4.31,4.59,11090,0
+LVRO.US,D,20250211,000000,4.5892,4.5892,4.08,4.46,6069,0
+LVRO.US,D,20250212,000000,4.9046,4.9046,4.42,4.42,626,0
+LVRO.US,D,20250213,000000,4.62,4.95,4.38,4.95,2624,0
+LVRO.US,D,20250214,000000,4.6101,4.89,4.6101,4.88,1803,0
+LVRO.US,D,20250218,000000,4.8701,5.4,4.5469,5.055,11693,0
+LVRO.US,D,20250219,000000,4.72,4.8999,4.69,4.77,2154,0
+LVRO.US,D,20250220,000000,4.44,4.69,4.2841,4.51,3573,0
+LVRO.US,D,20250221,000000,4.44,4.9,4.4,4.9,9500,0
+LVRO.US,D,20250224,000000,5.14,5.14,4.56,4.99,3772,0
+LVRO.US,D,20250225,000000,4.8166,4.99,4.8166,4.99,2302,0
+LVRO.US,D,20250226,000000,4.99,4.99,4.7531,4.99,2173,0
+LVRO.US,D,20250227,000000,4.49,4.99,4.49,4.94,2831,0
+LVRO.US,D,20250228,000000,4.76,4.79,4.76,4.79,1552,0
+LVRO.US,D,20250303,000000,4.55,4.6823,4.55,4.62,2325,0
+LVRO.US,D,20250305,000000,4.3,4.68,4.3,4.67,3282,0
+LVRO.US,D,20250306,000000,4.42,4.6548,4.42,4.545,1536,0
+LVRO.US,D,20250307,000000,4.3,4.68,4.1,4.575,12552,0
+LVRO.US,D,20250310,000000,4.34,4.6099,4,4.4,17068,0
+LVRO.US,D,20250311,000000,4.17,4.48,3.89,3.89,10115,0
+LVRO.US,D,20250312,000000,4,4.27,3.8,4,9628,0
+LVRO.US,D,20250313,000000,4.12,4.125,3.8,3.96,5892,0
+LVRO.US,D,20250314,000000,4.06,4.33,3.85,3.89,6396,0
+LVRO.US,D,20250317,000000,4.12,4.35,3.93,4.02,10389,0
+LVRO.US,D,20250318,000000,4.09,4.41,3.8,3.8,32122,0
+LVRO.US,D,20250319,000000,4.04,4.2,3.7701,3.88,4500,0
+LVRO.US,D,20250320,000000,3.7,3.7,3.5261,3.5261,2108,0
+LVRO.US,D,20250321,000000,3.54,3.6356,3.4891,3.5236,2492,0
+LVRO.US,D,20250324,000000,3.455,3.85,3.24,3.77,13787,0
+LVRO.US,D,20250325,000000,3.77,3.87,3.54,3.66,12190,0
+LVRO.US,D,20250326,000000,3.68,3.78,3.2,3.24,7928,0
+LVRO.US,D,20250327,000000,3.3,3.3265,3.1,3.1071,7551,0
+LVRO.US,D,20250328,000000,3.2,3.2,3,3.016,4869,0
+LVRO.US,D,20250331,000000,3.048,3.05,3.02,3.03,2082,0
+LVRO.US,D,20250401,000000,2.98,3.0443,2.9,3.0443,3035,0
+LVRO.US,D,20250402,000000,2.975,2.985,2.88,2.91,2161,0
+LVRO.US,D,20250403,000000,2.85,2.8872,2.7901,2.88,4124,0
+LVRO.US,D,20250404,000000,2.72,2.98,2.72,2.8646,2244,0
+LVRO.US,D,20250407,000000,2.8599,2.8599,2.8599,2.8599,441,0
+LVRO.US,D,20250408,000000,2.86,2.883,2.86,2.87,1419,0
+LVRO.US,D,20250409,000000,2.955,2.955,2.955,2.955,696,0
+LVRO.US,D,20250410,000000,3,3,2.8965,2.9732,1179,0
+LVRO.US,D,20250411,000000,2.9256,2.98,2.9256,2.98,401,0
+LVRO.US,D,20250414,000000,2.99,3.06,2.9,2.9,3514,0
+LVRO.US,D,20250416,000000,3.0746,3.0746,3.0746,3.0746,514,0
+LVRO.US,D,20250422,000000,3,3.0553,3,3.0553,1176,0
+LVRO.US,D,20250423,000000,2.9731,2.99,2.96,2.96,6522,0
+LVRO.US,D,20250424,000000,2.95,2.95,2.92,2.93,2029,0
+LVRO.US,D,20250425,000000,2.9,2.9,2.86,2.86,2384,0
+LVRO.US,D,20250428,000000,2.8701,2.8701,2.85,2.86,2354,0
+LVRO.US,D,20250429,000000,2.92,2.92,2.92,2.92,392,0
+LVRO.US,D,20250430,000000,2.603,2.9,2.603,2.64,6850,0
+LVRO.US,D,20250501,000000,2.64,2.75,2.61,2.68,2112,0
+LVRO.US,D,20250502,000000,2.5401,3.17,2.5401,2.88,35878,0
+LVRO.US,D,20250505,000000,2.8178,3.06,2.65,2.65,20102,0
+LVRO.US,D,20250506,000000,2.635,2.97,2.5,2.5,38645,0
+LVRO.US,D,20250507,000000,2.45,2.7399,2.38,2.41,4439,0
+LVRO.US,D,20250508,000000,2.44,2.51,2.41,2.48,2112,0
+LVRO.US,D,20250509,000000,2.4993,2.51,2.4,2.51,1900,0
+LVRO.US,D,20250512,000000,2.48,2.48,2.4,2.4,1260,0
+LVRO.US,D,20250513,000000,2.37,2.44,2.37,2.44,2596,0
+LVRO.US,D,20250514,000000,2.33,2.75,2.31,2.407,17415,0
+LVRO.US,D,20250515,000000,2.51,2.7416,2.42,2.68,2279,0
+LVRO.US,D,20250516,000000,2.47,2.715,2.39,2.395,3095,0
+LVRO.US,D,20250519,000000,2.68,2.68,2.25,2.55,3298,0
+LVRO.US,D,20250520,000000,2.465832,2.98,2.465832,2.51,3625,0
+LVRO.US,D,20250521,000000,2.6,2.6,2.5312,2.5312,1149,0
+LVRO.US,D,20250522,000000,2.6045,2.6045,2.54,2.54,1908,0
+LVRO.US,D,20250523,000000,2.4,2.4,2.4,2.4,552,0
+LVRO.US,D,20250527,000000,2.2787,2.2787,2.2787,2.2787,981,0
+LVRO.US,D,20250528,000000,2.31,2.39,2.22,2.3,5387,0
+LVRO.US,D,20250529,000000,2.5,2.5936,2.1,2.5397,13503,0
+LVRO.US,D,20250530,000000,2.59,2.6,2.505,2.6,2686,0
+LVRO.US,D,20250602,000000,2.44,2.44,2.44,2.44,3640,0
+LVRO.US,D,20250603,000000,2.42,2.6499,2.33,2.33,3254,0
+LVRO.US,D,20250604,000000,2.4,2.6,2.4,2.54,3021,0
+LVRO.US,D,20250605,000000,2.55,2.7329,2.3849,2.3849,2299,0
+LVRO.US,D,20250606,000000,2.4,2.53,2.4,2.53,1702,0
+LVRO.US,D,20250609,000000,2.435,2.6,2.43,2.525,2954,0
+LVRO.US,D,20250610,000000,2.47,2.505,2.34,2.485,2360,0
+LVRO.US,D,20250611,000000,2.5,2.81,2.4501,2.81,2205,0
+LVRO.US,D,20250613,000000,2.54,2.7,2.54,2.58,1329,0
+LVRO.US,D,20250617,000000,2.36,2.55,2.23,2.5,8397,0
+LVRO.US,D,20250618,000000,2.57,2.57,2.31,2.35,7994,0
+LVRO.US,D,20250620,000000,2.205,2.2999,2.04,2.149,25550,0
+LVRO.US,D,20250623,000000,2.1,2.19,1.935,2.19,10103,0
+LVRO.US,D,20250624,000000,2.01,2.195,2.01,2.075,7644,0
+LVRO.US,D,20250625,000000,2.0542,2.29,2.05,2.2516,2330,0
+LVRO.US,D,20250626,000000,2.1,2.104,1.9,2.025,10114,0
+LVRO.US,D,20250627,000000,2.0364,2.28,1.97,2.01,37597,0
+LVRO.US,D,20250630,000000,2.19,2.2,2.11,2.2,2875,0
+LVRO.US,D,20250701,000000,2.14,2.15,2.02,2.15,5916,0
+LVRO.US,D,20250702,000000,2.08,2.22,1.9504,2.04,32668,0
+LVRO.US,D,20250703,000000,2.11,2.15,1.97,2.15,9739,0
+LVRO.US,D,20250707,000000,2.18,2.2,2,2.13,13158,0
+LVRO.US,D,20250708,000000,2.07,2.14,2,2.14,3278,0
+LVRO.US,D,20250709,000000,2.0369,2.0899,2,2.0899,3291,0
+LVRO.US,D,20250710,000000,2.1275,2.1275,2.1275,2.1275,444,0
+LVRO.US,D,20250711,000000,2.045,2.07,2.015,2.07,1608,0
+LVRO.US,D,20250714,000000,2.1336,2.2367,2.09,2.1679,4323,0
+LVRO.US,D,20250715,000000,2.18,2.2,2.0001,2.18,2252,0
+LVRO.US,D,20250716,000000,2.15,2.16,2.15,2.16,1353,0
+LVRO.US,D,20250717,000000,2.01,2.0406,2.01,2.0406,883,0
+LVRO.US,D,20250718,000000,2.17,2.17,2.0067,2.11,2098,0
+LVRO.US,D,20250721,000000,2.07,2.2681,2.07,2.2681,2587,0
+LVRO.US,D,20250722,000000,2.155,2.25,2.06,2.07,3253,0
+LVRO.US,D,20250723,000000,2.18,2.24,2.1509,2.1509,3297,0
+LVRO.US,D,20250724,000000,2.2,2.2,2.06,2.06,2831,0
+LVRO.US,D,20250725,000000,2.07,2.16,2.03,2.06,3501,0
+LVRO.US,D,20250728,000000,2.245,2.245,2.15,2.15,693,0
+LVRO.US,D,20250729,000000,2.135,2.135,2.135,2.135,314,0
+LVRO.US,D,20250731,000000,2.01,2.01,2,2,38805,0
+LVRO.US,D,20250801,000000,1.82,2.065,1.82,2.065,1887,0
+LVRO.US,D,20250804,000000,2.1,2.2151,2,2,1041,0
+LVRO.US,D,20250805,000000,1.82,2.0499,1.82,2.0499,32448,0
+LVRO.US,D,20250806,000000,2.08,2.08,1.92,2.025,5082,0
+LVRO.US,D,20250807,000000,2.01,2.0897,2,2,2927,0
+LVRO.US,D,20250808,000000,2.13,2.13,2.13,2.13,16113,0
+LVRO.US,D,20250811,000000,2.12,2.19,1.96,1.985,3350,0
+LVRO.US,D,20250814,000000,2.05,2.05,1.95,2.05,3074,0
+LVRO.US,D,20250815,000000,2.09,2.11,1.95,1.99,6817,0
+LVRO.US,D,20250818,000000,2.09,2.23,1.96,1.9794,40121,0
+LVRO.US,D,20250819,000000,1.86,1.93,1.67,1.84,120215,0
+LVRO.US,D,20250820,000000,1.87,1.87,1.68,1.7,12556,0
+LVRO.US,D,20250821,000000,1.73,1.73,1.5841,1.67,4956,0
+LVRO.US,D,20250822,000000,1.743,1.76,1.675,1.725,4021,0
+LVRO.US,D,20250825,000000,1.72,1.74,1.7,1.74,1783,0
+LVRO.US,D,20250826,000000,1.79,1.79,1.7,1.73,6597,0
+LVRO.US,D,20250827,000000,1.77,1.78,1.65,1.74,16678,0
+LVRO.US,D,20250828,000000,1.65,1.65,1.54,1.54,2578,0
+LVRO.US,D,20250829,000000,1.605,1.66,1.605,1.65,1781,0
+LVRO.US,D,20250902,000000,1.61,1.61,1.44,1.46,9217,0
+LVRO.US,D,20250903,000000,1.48,1.48,1.31,1.4409,6033,0
+LVRO.US,D,20250904,000000,1.43,1.47,1.43,1.43,5159,0
+LVRO.US,D,20250905,000000,1.41,1.43,1.295,1.33,12223,0
+LVRO.US,D,20250908,000000,1.29,1.32,1.26,1.26,3319,0
+LVRO.US,D,20250909,000000,1.29,1.4,1.25,1.38,8611,0
+LVRO.US,D,20250910,000000,1.38,1.392,1.32,1.34,11967,0
+LVRO.US,D,20250911,000000,1.35,1.43,1.35,1.41,10215,0
+LVRO.US,D,20250912,000000,1.36,1.4038,1.3,1.3,9152,0
+LVRO.US,D,20250915,000000,1.31,1.4827,1.27,1.4017,959565,0
+LVRO.US,D,20250916,000000,1.62,2.7499,1.4001,2.04,2508347,0
+LVRO.US,D,20250917,000000,1.78,1.84,1.4719,1.57,197491,0
+LVRO.US,D,20250918,000000,1.63,1.66,1.51,1.62,30191,0
+LVRO.US,D,20250919,000000,1.6,1.9,1.58,1.84,134122,0
+LVRO.US,D,20250922,000000,1.78,1.8199,1.69,1.76,17493,0
+LVRO.US,D,20250923,000000,1.7,1.88,1.7,1.87,11350,0
+LVRO.US,D,20250924,000000,1.86,1.86,1.75,1.81,6952,0
+LVRO.US,D,20250925,000000,1.7646,1.84,1.7501,1.84,6250,0
+LVRO.US,D,20250926,000000,1.79,1.85,1.72,1.79,21887,0
+LVRO.US,D,20250929,000000,1.755,1.81,1.7104,1.76,7326,0
+LVRO.US,D,20250930,000000,1.8128,1.8128,1.7746,1.79,3903,0
+LVRO.US,D,20251001,000000,1.795,1.8422,1.7001,1.81,18798,0
+LVRO.US,D,20251002,000000,1.775,1.84,1.76,1.81,19416,0
+LVRO.US,D,20251003,000000,1.77,1.86,1.75,1.86,11986,0
+LVRO.US,D,20251006,000000,1.83,1.941,1.4601,1.85,34569,0
+LVRO.US,D,20251007,000000,1.87,1.88,1.695,1.7,27986,0
+LVRO.US,D,20251008,000000,1.68,1.76,1.58,1.62,34009,0
+LVRO.US,D,20251009,000000,1.62,1.63,1.53,1.58,10583,0
+LVRO.US,D,20251010,000000,1.52,1.52,1.52,1.52,743,0
+LVRO.US,D,20251013,000000,1.51,1.53,1.51,1.53,3071,0
+LVRO.US,D,20251014,000000,1.6,1.6,1.51,1.51,2689,0
+LVRO.US,D,20251015,000000,1.6,1.61,1.47,1.47,1730,0
+LVRO.US,D,20251016,000000,1.48,1.4902,1.41,1.47,6323,0
+LVRO.US,D,20251017,000000,1.41,1.49,1.4,1.4,7033,0
+LVRO.US,D,20251020,000000,1.37,1.49,1.37,1.4134,8895,0
+LVRO.US,D,20251021,000000,1.41,1.4547,1.41,1.44,3317,0
+LVRO.US,D,20251022,000000,1.505,1.505,1.495,1.495,7238,0
+LVRO.US,D,20251023,000000,1.549,1.549,1.4481,1.4481,13771,0
+LVRO.US,D,20251024,000000,1.43,1.4681,1.43,1.4681,7088,0
+LVRO.US,D,20251027,000000,1.48,1.51,1.33,1.43,9167,0
+LVRO.US,D,20251028,000000,1.4595,1.4595,1.3801,1.42,9505,0
+LVRO.US,D,20251029,000000,1.47,1.49,1.38,1.38,8972,0
+LVRO.US,D,20251030,000000,1.32,1.4444,1.3,1.33,3511,0
+LVRO.US,D,20251031,000000,1.38,1.38,1.24,1.24,10637,0
+LVRO.US,D,20251103,000000,1.25,1.315,1.25,1.315,3638,0
+LVRO.US,D,20251104,000000,1.28,1.34,1.28,1.34,3177,0
+LVRO.US,D,20251105,000000,1.3217,1.33,1.3217,1.33,1388,0
+LVRO.US,D,20251107,000000,1.2,1.33,1.2,1.33,4223,0
+LVRO.US,D,20251110,000000,1.3108,1.3294,1.25,1.31,1733,0
+LVRO.US,D,20251111,000000,1.2201,1.2201,1.2201,1.2201,442,0
+LVRO.US,D,20251112,000000,1.22,1.46,1.22,1.32,3201,0
+LVRO.US,D,20251113,000000,1.33,1.33,1.24,1.24,14648,0
+LVRO.US,D,20251117,000000,1.39,1.43,1.22,1.26,21631,0
+LVRO.US,D,20251118,000000,1.41,1.41,1.22,1.23,6716,0
+LVRO.US,D,20251119,000000,1.2609,1.2609,1.15,1.16,10097,0
+LVRO.US,D,20251120,000000,1.2,1.21,1.08,1.08,5908,0
+LVRO.US,D,20251121,000000,1.1,1.1346,1.0201,1.03,15142,0
+LVRO.US,D,20251124,000000,1.0316,1.105,0.9813,0.9813,10108,0
+LVRO.US,D,20251125,000000,0.9794,1.08,0.9422,0.9435,5765,0
+LVRO.US,D,20251126,000000,0.9556,1.05,0.9461,0.95,20560,0
+LVRO.US,D,20251128,000000,0.969308,0.976098,0.94685,0.946851,4206,0
+LVRO.US,D,20251201,000000,0.9607,1.0559,0.9408,0.9824,8702,0
+LVRO.US,D,20251202,000000,0.94,0.94,0.71,0.87,26464,0
+LVRO.US,D,20251203,000000,0.7599,0.76,0.705001,0.751,11498,0
+LVRO.US,D,20251204,000000,0.7563,0.76,0.7116,0.76,19438,0
+LVRO.US,D,20251205,000000,0.7201,0.754999,0.720001,0.725233,2570,0
+LVRO.US,D,20251208,000000,0.76,0.97,0.72,0.8173,34012,0
+LVRO.US,D,20251209,000000,0.8375,0.855001,0.752901,0.8299,16797,0
+LVRO.US,D,20251210,000000,0.82,0.958099,0.7116,0.723,42689,0
+LVRO.US,D,20251211,000000,0.7823,0.7823,0.7075,0.7075,3028,0
+LVRO.US,D,20251212,000000,0.701,0.7139,0.606,0.6111,19157,0
+LVRO.US,D,20251215,000000,0.655,0.7,0.604,0.6102,15410,0
+LVRO.US,D,20251216,000000,0.643,0.69,0.6,0.644,6410,0
+LVRO.US,D,20251217,000000,0.6475,0.6917,0.6004,0.63,29947,0
+LVRO.US,D,20251218,000000,0.61995,0.63,0.6151,0.6151,3016,0
+LVRO.US,D,20251219,000000,0.6151,0.629,0.6051,0.61,3055,0
+LVRO.US,D,20251222,000000,0.6091,0.6465,0.6091,0.6465,2508,0
+LVRO.US,D,20251223,000000,0.617,0.6301,0.600101,0.63,5577,0
+LVRO.US,D,20251224,000000,0.62,0.62,0.6001,0.61,2116,0
+LVRO.US,D,20251226,000000,0.6,0.62,0.55,0.595,22269,0
+LVRO.US,D,20251229,000000,0.59,0.59,0.41,0.521,46457,0
+LVRO.US,D,20251230,000000,0.580699,0.580699,0.48,0.484,10982,0
+LVRO.US,D,20251231,000000,0.466,0.473,0.1908,0.45,48704,0
+LVRO.US,D,20260102,000000,0.5837,1.49,0.5243,1.1,116185094,0
+LVRO.US,D,20260105,000000,0.9692,1.28,0.75,1.21,5040001,0
+LVRO.US,D,20260106,000000,1.11,1.1998,1.01,1.11,682694,0
+LVRO.US,D,20260107,000000,1.17,1.18,0.955,1.01,397169,0
+LVRO.US,D,20260108,000000,1,1.28,0.98,1.21,813561,0
+LVRO.US,D,20260109,000000,1.19,1.24,1.02,1.12,243090,0
+LVRO.US,D,20260112,000000,1.1,1.14,1.03,1.06,120594,0
+LVRO.US,D,20260113,000000,0.9735,1.05,0.8,0.8861,221570,0
+LVRO.US,D,20260114,000000,0.9,1.3099,0.9,1.05,1449150,0
+LVRO.US,D,20260115,000000,1.07,1.17,0.95,1.1,211403,0
+LVRO.US,D,20260116,000000,1.1,1.14,1.04,1.1,67053,0
+LVRO.US,D,20260120,000000,1.05,1.1895,1.04,1.07,5286236,0
+LVRO.US,D,20260121,000000,1.06,1.18,1,1.11,775480,0
+LVRO.US,D,20260122,000000,1.09,1.1399,1.048,1.1,91908,0
+LVRO.US,D,20260123,000000,1.08,1.12,1.05,1.1,36111,0
+LVRO.US,D,20260126,000000,1.08,1.1,1.05,1.1,78560,0
+LVRO.US,D,20260127,000000,1.08,1.18,1.06,1.17,46102,0
+LVRO.US,D,20260128,000000,1.15,1.155,1.0723,1.12,29438,0
+LVRO.US,D,20260129,000000,1.1,1.1,1.04,1.07,27173,0
+LVRO.US,D,20260130,000000,1.07,1.09,1.04,1.09,25896,0
+LVRO.US,D,20260202,000000,1.06,1.076,1.04,1.07,23291,0
+LVRO.US,D,20260203,000000,1.05,1.08,1.03,1.08,54714,0
+LVRO.US,D,20260204,000000,1.08,1.24,1.04,1.24,93951,0
+LVRO.US,D,20260205,000000,1.24,1.24,1.12,1.13,23832,0
+LVRO.US,D,20260206,000000,1.13,1.13,1.04,1.09,15387,0
+LVRO.US,D,20260209,000000,1.1,1.13,1.06,1.1,11414,0
+LVRO.US,D,20260210,000000,1.09,1.12,1.07,1.09,30824,0
+LVRO.US,D,20260211,000000,1.08,1.08,1.03,1.04,15240,0
+LVRO.US,D,20260212,000000,1.02,1.045,0.9862,1.02,24898,0
+LVRO.US,D,20260213,000000,0.99,0.9922,0.95,0.978,161322,0
+LVRO.US,D,20260217,000000,0.7392,0.7735,0.7,0.76,147721,0
+LVRO.US,D,20260218,000000,0.786,0.786,0.5285,0.5901,230827,0

daily/us/nasdaq stocks/2/maxn.us.txt

@@ -0,0 +1,1376 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAXN.US,D,20200827,000000,1905,2442.8,1482,1900,35729,0
+MAXN.US,D,20200828,000000,1974,2135,1876,2005,12305.32,0
+MAXN.US,D,20200831,000000,2116,2400,2064.21,2078,8595.4,0
+MAXN.US,D,20200901,000000,2100,2215,1882,2181,10744.82,0
+MAXN.US,D,20200902,000000,2199,2270,1930,2085,8940.27,0
+MAXN.US,D,20200903,000000,2179,2179,1990,2076,7172.46,0
+MAXN.US,D,20200904,000000,2046,2170,1927,2066,5821.24,0
+MAXN.US,D,20200908,000000,2005,2400,2005,2155,6916.12,0
+MAXN.US,D,20200909,000000,2215,2263,2012,2060,6476,0
+MAXN.US,D,20200910,000000,2018,2135,1868,1872,7672.3,0
+MAXN.US,D,20200911,000000,1871,1955,1820,1887,6755.02,0
+MAXN.US,D,20200914,000000,1890,1900,1721,1781,7254.71,0
+MAXN.US,D,20200915,000000,1770,1784,1550,1586,11717.25,0
+MAXN.US,D,20200916,000000,1578,1619,1520,1527,7996.11,0
+MAXN.US,D,20200917,000000,1540,1540,1400,1410,10050.68,0
+MAXN.US,D,20200918,000000,1449,1449,1294,1370,15647.09,0
+MAXN.US,D,20200921,000000,1364,1368,1178.01,1320,14998.33,0
+MAXN.US,D,20200922,000000,1361,1361,1242.6,1264,9410.78,0
+MAXN.US,D,20200923,000000,1270,1435,1256,1385,14358.86,0
+MAXN.US,D,20200924,000000,1360,1379,1309,1341,9368.75,0
+MAXN.US,D,20200925,000000,1341,1487,1341,1438,10945.93,0
+MAXN.US,D,20200928,000000,1470,1627.5,1445.08,1614,11601.75,0
+MAXN.US,D,20200929,000000,1606,1888,1550,1816,39572.65,0
+MAXN.US,D,20200930,000000,1806,1841,1680,1696,11360.07,0
+MAXN.US,D,20201001,000000,1694,1852,1694,1797,8018.4,0
+MAXN.US,D,20201002,000000,1744,1849,1668,1674,7394.34,0
+MAXN.US,D,20201005,000000,1693,1762,1680,1702.5,6644.28,0
+MAXN.US,D,20201006,000000,1705,1798.99,1686,1704,6492.14,0
+MAXN.US,D,20201007,000000,1746,2075,1746,1878,24385.96,0
+MAXN.US,D,20201008,000000,1979,2069.25,1914,2000,9925.89,0
+MAXN.US,D,20201009,000000,2008,2140,1990,2009,17767.23,0
+MAXN.US,D,20201012,000000,2077,2196,1943,2178,9284.76,0
+MAXN.US,D,20201013,000000,2175,2219,2024,2044,5856.89,0
+MAXN.US,D,20201014,000000,2054,2161,2036,2116,5435.18,0
+MAXN.US,D,20201015,000000,2051,2051,1974.01,1993,6284.44,0
+MAXN.US,D,20201016,000000,1851,1886,1693,1710,25752.47,0
+MAXN.US,D,20201019,000000,1757,1892,1716,1751,6827.87,0
+MAXN.US,D,20201020,000000,1786,1907,1753,1881,4399.83,0
+MAXN.US,D,20201021,000000,1908,1909,1743,1761,4282.73,0
+MAXN.US,D,20201022,000000,1762,1810,1675,1805,4453.26,0
+MAXN.US,D,20201023,000000,1820,1900,1800,1893,2625.85,0
+MAXN.US,D,20201026,000000,1888,1899,1707,1719,3428.39,0
+MAXN.US,D,20201027,000000,1720,1741.7,1663,1697,2594.93,0
+MAXN.US,D,20201028,000000,1661,1687.5,1600,1652,3808.7,0
+MAXN.US,D,20201029,000000,1653,1776,1625,1729,2594.2,0
+MAXN.US,D,20201030,000000,1714,1716,1591,1620,3197.4,0
+MAXN.US,D,20201102,000000,1650,1700,1601,1660,2467.13,0
+MAXN.US,D,20201103,000000,1665,1723,1660,1713,3508.84,0
+MAXN.US,D,20201104,000000,1700,1713,1531,1551,6857.37,0
+MAXN.US,D,20201105,000000,1625,1733,1605,1687,6321.42,0
+MAXN.US,D,20201106,000000,1774,1800,1641,1694,4631.5,0
+MAXN.US,D,20201109,000000,1813,1895,1674,1682,6154.07,0
+MAXN.US,D,20201110,000000,1720,1918,1720,1828,6846.93,0
+MAXN.US,D,20201111,000000,1856,1887.07,1800,1877,6387.86,0
+MAXN.US,D,20201112,000000,1921,1999,1866.18,1898,7492.21,0
+MAXN.US,D,20201113,000000,1939,1942,1790,1822,9793.4,0
+MAXN.US,D,20201116,000000,1829,1915,1826,1859,3637.66,0
+MAXN.US,D,20201117,000000,1827,1887,1793,1869,4530.18,0
+MAXN.US,D,20201118,000000,1887,2036,1887,1988,6976.43,0
+MAXN.US,D,20201119,000000,1971,2001,1908,1955,5911.94,0
+MAXN.US,D,20201120,000000,1996,2016,1760.66,1803,16057.27,0
+MAXN.US,D,20201123,000000,1825,1870,1780,1868,6181.46,0
+MAXN.US,D,20201124,000000,1879,2210,1873,2204,15961.73,0
+MAXN.US,D,20201125,000000,2118,2360,2100.03,2320,9754.72,0
+MAXN.US,D,20201127,000000,2375,2650,2339,2509,9148.13,0
+MAXN.US,D,20201130,000000,2500,2726,2406,2442,17205.04,0
+MAXN.US,D,20201201,000000,2466,2694,2425,2679,10097.03,0
+MAXN.US,D,20201202,000000,2600,2677,2457,2487,9070.76,0
+MAXN.US,D,20201203,000000,2520,2639,2480,2586,4267.21,0
+MAXN.US,D,20201204,000000,2625,2873.14,2604,2786,9049.15,0
+MAXN.US,D,20201207,000000,2815,2842,2674,2813,4229.9,0
+MAXN.US,D,20201208,000000,2800,2813,2580,2714,10024.29,0
+MAXN.US,D,20201209,000000,2699,2768,2514,2528,4679.61,0
+MAXN.US,D,20201210,000000,2481,2672,2450,2628,2727.25,0
+MAXN.US,D,20201211,000000,2583,2620,2410,2506,3382.97,0
+MAXN.US,D,20201214,000000,2520,2618,2472,2562,3147.35,0
+MAXN.US,D,20201215,000000,2596,2769.99,2596,2738,4674.55,0
+MAXN.US,D,20201216,000000,2765,2812,2628,2745,3515.09,0
+MAXN.US,D,20201217,000000,2773,2842,2612,2648,3899.78,0
+MAXN.US,D,20201218,000000,2691,2986,2691,2888,16363.65,0
+MAXN.US,D,20201221,000000,2858,3212,2807,3160,7063.8,0
+MAXN.US,D,20201222,000000,3280,3728,3271,3679,9668.97,0
+MAXN.US,D,20201223,000000,3681,3710,3526,3532,6147.7,0
+MAXN.US,D,20201224,000000,3473,3565,3320,3529,2779.81,0
+MAXN.US,D,20201228,000000,3709.5,3799,2960,3034,12990.29,0
+MAXN.US,D,20201229,000000,3137,3141,2680,2814,12187.95,0
+MAXN.US,D,20201230,000000,2901,3093,2870.01,2950,18550.91,0
+MAXN.US,D,20201231,000000,3007,3045,2823,2837,4236.38,0
+MAXN.US,D,20210104,000000,2926,3122,2860,3078,4630.08,0
+MAXN.US,D,20210105,000000,3101,3235.99,3008,3023,4592.33,0
+MAXN.US,D,20210106,000000,3251,3480.87,3142,3264,10655.12,0
+MAXN.US,D,20210107,000000,3359,3863,3359,3703,8818.6,0
+MAXN.US,D,20210108,000000,3839,3874,3459,3585,6531.15,0
+MAXN.US,D,20210111,000000,3359,3799,3330,3687,4338.47,0
+MAXN.US,D,20210112,000000,3726,3910,3721,3798,5769.81,0
+MAXN.US,D,20210113,000000,3775,3825,3454,3756,6802.17,0
+MAXN.US,D,20210114,000000,3692,4088,3691,4033,6755.24,0
+MAXN.US,D,20210115,000000,3932,3950,3582,3636,5959.39,0
+MAXN.US,D,20210119,000000,3751,4132,3708,4123,7840.67,0
+MAXN.US,D,20210120,000000,4194,4580,4144,4218,10148.64,0
+MAXN.US,D,20210121,000000,4233,5000,4233,4800,12079.24,0
+MAXN.US,D,20210122,000000,4647,4792,4460.15,4769,7537.1,0
+MAXN.US,D,20210125,000000,4925.28,4927,4211,4411,10699.45,0
+MAXN.US,D,20210126,000000,4502,4564.99,4405,4416,2946.51,0
+MAXN.US,D,20210127,000000,4286,4688,4145,4575,9885.17,0
+MAXN.US,D,20210128,000000,4543,4543,4002.01,4278,6328.08,0
+MAXN.US,D,20210129,000000,4235,4348,3901,4060,6385.57,0
+MAXN.US,D,20210201,000000,4030,4151,3684,4017,8326.26,0
+MAXN.US,D,20210202,000000,4059,4400,3928.01,4336,5144.5,0
+MAXN.US,D,20210203,000000,4361,4388,4115,4187,6469.48,0
+MAXN.US,D,20210204,000000,4250,4500,4200,4457,6278.46,0
+MAXN.US,D,20210205,000000,4481,4739,4407,4679,3207.1,0
+MAXN.US,D,20210208,000000,4738,5220,4725,5058,5712.62,0
+MAXN.US,D,20210209,000000,5040,5679,5040,5514,5886.41,0
+MAXN.US,D,20210210,000000,5548,5797,5171,5199,8528.05,0
+MAXN.US,D,20210211,000000,5500,5500,4842,5060,5113.95,0
+MAXN.US,D,20210212,000000,5000,5156,4902,5017,3568.22,0
+MAXN.US,D,20210216,000000,5000,5060,4757,4803,3491.56,0
+MAXN.US,D,20210217,000000,4785,4785,4351,4503,5446.71,0
+MAXN.US,D,20210218,000000,4300,4512.5,4010,4137,4640.73,0
+MAXN.US,D,20210219,000000,4255,4396.01,4076,4097,5619.59,0
+MAXN.US,D,20210222,000000,4068,4068,3544,3629,7114.44,0
+MAXN.US,D,20210223,000000,3396,3719.8,3160,3503,12635.11,0
+MAXN.US,D,20210224,000000,3599,3700,3380,3573,5290.08,0
+MAXN.US,D,20210225,000000,3605,3728,2926,2964,11490.19,0
+MAXN.US,D,20210226,000000,3008.23,3401,2905,3367,9570.88,0
+MAXN.US,D,20210301,000000,3506,3584,3351,3555,6162.8,0
+MAXN.US,D,20210302,000000,3559,3599,3322,3354,3159.52,0
+MAXN.US,D,20210303,000000,3353,3390.5,2990,3051,4951.16,0
+MAXN.US,D,20210304,000000,2954,3099.99,2727,2847,8709.27,0
+MAXN.US,D,20210305,000000,2785,2885.65,2459,2821,10156.06,0
+MAXN.US,D,20210308,000000,2819,3086.99,2819,2898,5137.8,0
+MAXN.US,D,20210309,000000,3085,3465,3002,3352,5859.48,0
+MAXN.US,D,20210310,000000,3527,3656,3218,3340,6234.99,0
+MAXN.US,D,20210311,000000,3421,3795,3408,3775,5956.88,0
+MAXN.US,D,20210312,000000,3694,3787,3525,3745,4268.79,0
+MAXN.US,D,20210315,000000,3726,4189,3702,4000,6413.98,0
+MAXN.US,D,20210316,000000,4115,4115,3727,3848,4202.27,0
+MAXN.US,D,20210317,000000,3697,3826,3540,3701,3910.58,0
+MAXN.US,D,20210318,000000,3624,3685,3200.5,3241,5834.07,0
+MAXN.US,D,20210319,000000,3314,3394.39,3175,3269,11671.76,0
+MAXN.US,D,20210322,000000,3310,3451,3285,3310,2876.16,0
+MAXN.US,D,20210323,000000,3301,3322,3058,3091,3177.28,0
+MAXN.US,D,20210324,000000,3125,3172,2855,2879,4495.92,0
+MAXN.US,D,20210325,000000,2853,2985,2700,2917,5021.67,0
+MAXN.US,D,20210326,000000,2944,3103,2888,3056,3424.97,0
+MAXN.US,D,20210329,000000,3061,3091.41,2805,2850,3566.64,0
+MAXN.US,D,20210330,000000,2804,3056,2804,2987,6526.89,0
+MAXN.US,D,20210331,000000,3069,3190,3005,3156,4282.16,0
+MAXN.US,D,20210401,000000,3313,3313,3126.94,3196,4408.96,0
+MAXN.US,D,20210405,000000,3350,3381,3006.01,3010,5963.36,0
+MAXN.US,D,20210406,000000,2968,3055,2830,2855,12793.53,0
+MAXN.US,D,20210407,000000,2700,2717,2453,2457,24622.85,0
+MAXN.US,D,20210408,000000,2518,2518,2243,2312,17042.69,0
+MAXN.US,D,20210409,000000,2280,2415,2243.1,2344,6797.4,0
+MAXN.US,D,20210412,000000,2225,2254,2103,2165,8591.56,0
+MAXN.US,D,20210413,000000,2163,2271,2046,2264,6460.51,0
+MAXN.US,D,20210414,000000,2272,2481,2260,2288,6764.63,0
+MAXN.US,D,20210415,000000,2100,2139,1893,1931,18734.59,0
+MAXN.US,D,20210416,000000,1946,1965,1793,1807,57704.42,0
+MAXN.US,D,20210419,000000,1826,1925,1801,1810,15720.21,0
+MAXN.US,D,20210420,000000,1810,1825,1705,1800,9287.35,0
+MAXN.US,D,20210421,000000,1765,1849,1753.5,1820,12499.71,0
+MAXN.US,D,20210422,000000,1865,2063.5,1857,1956,11589.33,0
+MAXN.US,D,20210423,000000,2002,2062,1944,2010,6265.37,0
+MAXN.US,D,20210426,000000,2015,2071.9,1915.01,2062,5587,0
+MAXN.US,D,20210427,000000,2078,2078,1954,2002,6042.39,0
+MAXN.US,D,20210428,000000,1969,1987,1901,1929,4682.38,0
+MAXN.US,D,20210429,000000,1961,1963.99,1802,1872,7965.96,0
+MAXN.US,D,20210430,000000,1844,1866.4,1775.5,1800,6742.94,0
+MAXN.US,D,20210503,000000,1801,1838.19,1718,1750,5951.07,0
+MAXN.US,D,20210504,000000,1700,1710,1566,1667,9516.06,0
+MAXN.US,D,20210505,000000,1662,1678.5,1539,1543,10005.72,0
+MAXN.US,D,20210506,000000,1639,1640,1522,1603,12682.7,0
+MAXN.US,D,20210507,000000,1633,1720,1620,1649,5598.28,0
+MAXN.US,D,20210510,000000,1623,1647,1541,1556,5160.38,0
+MAXN.US,D,20210511,000000,1450,1658,1411,1645,10635.05,0
+MAXN.US,D,20210512,000000,1609,1657,1502,1525,8812.86,0
+MAXN.US,D,20210513,000000,1553,1589,1440,1490,8720.04,0
+MAXN.US,D,20210514,000000,1526,1595,1471.5,1559,6969.3,0
+MAXN.US,D,20210517,000000,1559,1578,1503,1550,3721.19,0
+MAXN.US,D,20210518,000000,1585,1687,1542,1644,7716.6,0
+MAXN.US,D,20210519,000000,1599,1698.8,1591,1674,5760.4,0
+MAXN.US,D,20210520,000000,1735,1842,1710.27,1817,11840.52,0
+MAXN.US,D,20210521,000000,1706,1794,1615,1640,13922.93,0
+MAXN.US,D,20210524,000000,1683,1683,1541,1564,7956.81,0
+MAXN.US,D,20210525,000000,1599,1636,1538,1543,8505.1,0
+MAXN.US,D,20210526,000000,1550,1627,1525,1612,6411.45,0
+MAXN.US,D,20210527,000000,1628,1639,1538,1619,8042.62,0
+MAXN.US,D,20210528,000000,1631,1707,1543,1562,8050.32,0
+MAXN.US,D,20210601,000000,1612,1639,1552,1597,6092.48,0
+MAXN.US,D,20210602,000000,1604,1616.5,1551,1603,5608.05,0
+MAXN.US,D,20210603,000000,1603,1614.42,1533,1547,5497.58,0
+MAXN.US,D,20210604,000000,1571,1680,1561,1659,5460.57,0
+MAXN.US,D,20210607,000000,1665,1681,1578,1629,5892.48,0
+MAXN.US,D,20210608,000000,1650,1810,1650,1798,9890.83,0
+MAXN.US,D,20210609,000000,1858.5,1987,1785,1795,14836.3,0
+MAXN.US,D,20210610,000000,1800,1920,1751.87,1905,8685.69,0
+MAXN.US,D,20210611,000000,1924,1959,1864.05,1942,5541.2,0
+MAXN.US,D,20210614,000000,1969,1990,1845,1855,9899.49,0
+MAXN.US,D,20210615,000000,1861,1861,1668.5,1679,9906.85,0
+MAXN.US,D,20210616,000000,1696,1786,1686,1742,8866.71,0
+MAXN.US,D,20210617,000000,1710,1875,1710,1855,8875.08,0
+MAXN.US,D,20210618,000000,1844,1895,1788,1845,20353.89,0
+MAXN.US,D,20210621,000000,1850,1850,1725,1771,5916.36,0
+MAXN.US,D,20210622,000000,1772,1804,1730,1796,4164.19,0
+MAXN.US,D,20210623,000000,1800,1893.9,1792.71,1880,8668.91,0
+MAXN.US,D,20210624,000000,1932,2134.99,1920,2026,23314.04,0
+MAXN.US,D,20210625,000000,1994,2145,1988,2004,30037.92,0
+MAXN.US,D,20210628,000000,1995,2284,1995,2275,10943.52,0
+MAXN.US,D,20210629,000000,2303,2339,2083,2166,20060.05,0
+MAXN.US,D,20210630,000000,2107.5,2219.9,2107.5,2143,6621.38,0
+MAXN.US,D,20210701,000000,2103.71,2161,2027,2070,5047.89,0
+MAXN.US,D,20210702,000000,2063,2105,2005,2063,5926.97,0
+MAXN.US,D,20210706,000000,2081,2130,2028,2061,7167.37,0
+MAXN.US,D,20210707,000000,2100,2121.99,1931,2010,6630.23,0
+MAXN.US,D,20210708,000000,1900,2005,1847,1973,5835.39,0
+MAXN.US,D,20210709,000000,1988,2004.64,1908,1930,3911.58,0
+MAXN.US,D,20210712,000000,1930,1993,1924,1978,5335.08,0
+MAXN.US,D,20210713,000000,1975,1979,1842,1848,4662.88,0
+MAXN.US,D,20210714,000000,1847,1850,1639,1670,9305.48,0
+MAXN.US,D,20210715,000000,1689,1735,1575,1613,6550.98,0
+MAXN.US,D,20210716,000000,1634,1636.5,1553.01,1570,6482.6,0
+MAXN.US,D,20210719,000000,1545,1586,1505,1539,6319.38,0
+MAXN.US,D,20210720,000000,1541,1603,1483,1589,4978.4,0
+MAXN.US,D,20210721,000000,1604,1705.99,1604,1647,5879.93,0
+MAXN.US,D,20210722,000000,1669,1674,1558,1585,3479.52,0
+MAXN.US,D,20210723,000000,1585,1605,1505,1534,3702.67,0
+MAXN.US,D,20210726,000000,1535,1573,1500,1529,4282.69,0
+MAXN.US,D,20210727,000000,1534,1548,1458,1508,4939.12,0
+MAXN.US,D,20210728,000000,1500,1635,1500,1608,4782.88,0
+MAXN.US,D,20210729,000000,1619,1660,1582,1609,3255.09,0
+MAXN.US,D,20210730,000000,1580,1666.9,1576,1590,2060.4,0
+MAXN.US,D,20210802,000000,1605,1620,1572.67,1580,1378.02,0
+MAXN.US,D,20210803,000000,1586,1644,1555,1631,2358.72,0
+MAXN.US,D,20210804,000000,1615,1621,1490,1517,5100.45,0
+MAXN.US,D,20210805,000000,1527,1578,1496,1507,3331.1,0
+MAXN.US,D,20210806,000000,1506,1630.5,1495,1549,3537.81,0
+MAXN.US,D,20210809,000000,1535,1674,1491,1600,8362.76,0
+MAXN.US,D,20210810,000000,1622,1721,1622,1688,4357.42,0
+MAXN.US,D,20210811,000000,1718,1729,1582.01,1632,3467.09,0
+MAXN.US,D,20210812,000000,1635,1648,1561,1566,3495.1,0
+MAXN.US,D,20210813,000000,1466,1583,1433,1529,5698.05,0
+MAXN.US,D,20210816,000000,1488,1578,1476,1547,4791.55,0
+MAXN.US,D,20210817,000000,1509,1519,1441,1446,5270.24,0
+MAXN.US,D,20210818,000000,1453,1501,1420,1446,3887.91,0
+MAXN.US,D,20210819,000000,1425,1454,1401,1424,4651.76,0
+MAXN.US,D,20210820,000000,1420,1550,1415,1540,3088.59,0
+MAXN.US,D,20210823,000000,1574,1644,1542,1615,4179.71,0
+MAXN.US,D,20210824,000000,1615,1680.5,1611,1658,2865.74,0
+MAXN.US,D,20210825,000000,1678,1678,1577,1581,3692.08,0
+MAXN.US,D,20210826,000000,1560,1679,1555,1640,2897.58,0
+MAXN.US,D,20210827,000000,1640,1693,1624,1676,1992.76,0
+MAXN.US,D,20210830,000000,1698,1739,1686,1732,3129.53,0
+MAXN.US,D,20210831,000000,1740,1773,1698,1706,2063.34,0
+MAXN.US,D,20210901,000000,1723,1823,1717,1758,4225.27,0
+MAXN.US,D,20210902,000000,1790,1813,1757,1765,3817.66,0
+MAXN.US,D,20210903,000000,1749,1777.07,1713,1730,2254.33,0
+MAXN.US,D,20210907,000000,1720,1827,1708,1746,2773.94,0
+MAXN.US,D,20210908,000000,1773,1803.62,1692,1704,2724.42,0
+MAXN.US,D,20210909,000000,1692,1817,1681,1804,4076.71,0
+MAXN.US,D,20210910,000000,1826,1875,1742,1749,3645.22,0
+MAXN.US,D,20210913,000000,1768,1895,1715,1817,4529.67,0
+MAXN.US,D,20210914,000000,1826,1838,1756.61,1786,2974.55,0
+MAXN.US,D,20210915,000000,1779,1866,1724.2,1860,4265.72,0
+MAXN.US,D,20210916,000000,1846,1894,1809,1849,3510.98,0
+MAXN.US,D,20210917,000000,1830,1955,1765,1911,13694.6,0
+MAXN.US,D,20210920,000000,1794,1846,1719,1759,4322.68,0
+MAXN.US,D,20210921,000000,1776,1817,1753,1802,4550.65,0
+MAXN.US,D,20210922,000000,1830,1938,1810,1899,5603.95,0
+MAXN.US,D,20210923,000000,1899,1994,1817,1947,7380.06,0
+MAXN.US,D,20210924,000000,1917,1959,1864,1896,4917.86,0
+MAXN.US,D,20210927,000000,1896,1943,1823,1897,3282.65,0
+MAXN.US,D,20210928,000000,1880,1886.8,1785,1811,4883.19,0
+MAXN.US,D,20210929,000000,1814,1860,1726,1793,13820.78,0
+MAXN.US,D,20210930,000000,1814,1949,1746,1763,10012.94,0
+MAXN.US,D,20211001,000000,1772,1820,1711,1792,4722.08,0
+MAXN.US,D,20211004,000000,1777,1777,1655,1663,5598.36,0
+MAXN.US,D,20211005,000000,1630,1673,1580,1597,7766.99,0
+MAXN.US,D,20211006,000000,1559,1661,1533,1651,6322.49,0
+MAXN.US,D,20211007,000000,1680,1767,1680,1716,5471.92,0
+MAXN.US,D,20211008,000000,1714,1714,1646,1655,2398.83,0
+MAXN.US,D,20211011,000000,1642,1843,1642,1790,6581.54,0
+MAXN.US,D,20211012,000000,1804,1922,1804,1873,7451.5,0
+MAXN.US,D,20211013,000000,1891,1942.99,1884,1911,4171.87,0
+MAXN.US,D,20211014,000000,1939,1976,1802,1825,5189.32,0
+MAXN.US,D,20211015,000000,1858,1861,1742,1780,6368.8,0
+MAXN.US,D,20211018,000000,1756,1837,1724,1759,5489.57,0
+MAXN.US,D,20211019,000000,1777,1920,1777,1823,4623.39,0
+MAXN.US,D,20211020,000000,1815,1922,1782,1890,4183.86,0
+MAXN.US,D,20211021,000000,1900,1956,1851,1918,3589.6,0
+MAXN.US,D,20211022,000000,1903,1907,1785,1818,3352.64,0
+MAXN.US,D,20211025,000000,1844,1937,1836,1933,2922.74,0
+MAXN.US,D,20211026,000000,1933,1978,1862,1866,2490.25,0
+MAXN.US,D,20211027,000000,1928.96,2079,1908,1936,5587.45,0
+MAXN.US,D,20211028,000000,1940,2248,1927.01,2224,10529.43,0
+MAXN.US,D,20211029,000000,2197,2331,2176.01,2253,6674.02,0
+MAXN.US,D,20211101,000000,2275,2419,2256.62,2414,6245.86,0
+MAXN.US,D,20211102,000000,2420,2424.5,2141,2199,8021.76,0
+MAXN.US,D,20211103,000000,2199,2538,2175,2533,8950.1,0
+MAXN.US,D,20211104,000000,2454,2539,2430,2500,4898.53,0
+MAXN.US,D,20211105,000000,2458,2522,2333,2375,2942.62,0
+MAXN.US,D,20211108,000000,2422,2450,2333,2357,3481.08,0
+MAXN.US,D,20211109,000000,2348,2348,2214,2279,2599.4,0
+MAXN.US,D,20211110,000000,2226,2309,2153,2181,3020.08,0
+MAXN.US,D,20211111,000000,2183,2322,2165,2299,3836.36,0
+MAXN.US,D,20211112,000000,2347,2398,2229,2298,4838.06,0
+MAXN.US,D,20211115,000000,2351.5,2351.5,2117,2138,4299.29,0
+MAXN.US,D,20211116,000000,2114,2132,1995,2083,6118.88,0
+MAXN.US,D,20211117,000000,2064,2142,1962,2021,6046.91,0
+MAXN.US,D,20211118,000000,1823,1832,1644,1761,18757.36,0
+MAXN.US,D,20211119,000000,1726,1998,1725.89,1991,7573.34,0
+MAXN.US,D,20211122,000000,1995,2179.35,1955,1995,6782.36,0
+MAXN.US,D,20211123,000000,1963,2036,1901,1973,2986.95,0
+MAXN.US,D,20211124,000000,1955,2032,1874.1,2004,3384.04,0
+MAXN.US,D,20211126,000000,1934.01,1942,1859,1902,2302.61,0
+MAXN.US,D,20211129,000000,1928,1952,1861,1868,3402.51,0
+MAXN.US,D,20211130,000000,1828,1908,1788,1825,8007.9,0
+MAXN.US,D,20211201,000000,1879,1902,1688,1696,4581.55,0
+MAXN.US,D,20211202,000000,1697,1749.5,1633,1716,7123.7,0
+MAXN.US,D,20211203,000000,1846,1862,1699,1708,8716.77,0
+MAXN.US,D,20211206,000000,1713,1776,1610,1760,6675.09,0
+MAXN.US,D,20211207,000000,1825,1911,1798,1843,5062.9,0
+MAXN.US,D,20211208,000000,1818,1883,1796,1820,3038.39,0
+MAXN.US,D,20211209,000000,1832,1838.5,1656,1672,6652.03,0
+MAXN.US,D,20211210,000000,1693,1725,1646,1686,3728.95,0
+MAXN.US,D,20211213,000000,1690,1793,1678,1743,5448.81,0
+MAXN.US,D,20211214,000000,1698,1700,1575,1630,6223.36,0
+MAXN.US,D,20211215,000000,1626,1640,1479,1632,9334.49,0
+MAXN.US,D,20211216,000000,1642,1665,1502,1526,5046.35,0
+MAXN.US,D,20211217,000000,1503,1600.14,1471.5,1561,10137.02,0
+MAXN.US,D,20211220,000000,1479,1549,1415,1442,7161.62,0
+MAXN.US,D,20211221,000000,1471,1527,1471,1507,4111.89,0
+MAXN.US,D,20211222,000000,1513,1554.99,1502.71,1508,3033.45,0
+MAXN.US,D,20211223,000000,1508,1545,1488.01,1503,3016.15,0
+MAXN.US,D,20211227,000000,1501,1524.9,1422,1487,6454.16,0
+MAXN.US,D,20211228,000000,1488,1515,1386.5,1416,8225.79,0
+MAXN.US,D,20211229,000000,1401,1423,1354,1388,7410.91,0
+MAXN.US,D,20211230,000000,1397,1479.08,1380,1421,5500.97,0
+MAXN.US,D,20211231,000000,1412,1480,1386,1390,5010.24,0
+MAXN.US,D,20220103,000000,1415,1517.88,1415,1483,3831.45,0
+MAXN.US,D,20220104,000000,1486,1547,1408,1457,5094.06,0
+MAXN.US,D,20220105,000000,1444,1455.67,1303,1311,6920.13,0
+MAXN.US,D,20220106,000000,1323,1336,1201,1281,7559.16,0
+MAXN.US,D,20220107,000000,1267,1321.99,1226,1262,5249.36,0
+MAXN.US,D,20220110,000000,1240,1243,1181,1231,5600.93,0
+MAXN.US,D,20220111,000000,1232,1292.87,1202,1264,8003.31,0
+MAXN.US,D,20220112,000000,1286,1317,1257,1287,3670.1,0
+MAXN.US,D,20220113,000000,1286,1319.32,1194,1197,6165.14,0
+MAXN.US,D,20220114,000000,1175,1256.5,1166.4,1240,7124.58,0
+MAXN.US,D,20220118,000000,1197,1299,1163,1173,6674.99,0
+MAXN.US,D,20220119,000000,1185,1197,1131,1134,3529.16,0
+MAXN.US,D,20220120,000000,1164,1235,1155.5,1160,4570.87,0
+MAXN.US,D,20220121,000000,1135,1152,1045,1071,9167.43,0
+MAXN.US,D,20220124,000000,1011,1156,956,1155,10068.22,0
+MAXN.US,D,20220125,000000,1106,1157,1075,1081,3954.55,0
+MAXN.US,D,20220126,000000,1127,1138.87,1019,1026,6857.23,0
+MAXN.US,D,20220127,000000,1043,1060.7,922,950,7813.17,0
+MAXN.US,D,20220128,000000,943,991,916.6,991,4709.53,0
+MAXN.US,D,20220131,000000,1025,1105,985,1103,4047.09,0
+MAXN.US,D,20220201,000000,1079,1105,995,1019,9194.06,0
+MAXN.US,D,20220202,000000,1032,1032,930,959,5981.28,0
+MAXN.US,D,20220203,000000,928,955,877,882,4622.42,0
+MAXN.US,D,20220204,000000,889,910,850,885,5491.31,0
+MAXN.US,D,20220207,000000,891,931,852,859,3620.04,0
+MAXN.US,D,20220208,000000,852,919,834.1,900,8070.4,0
+MAXN.US,D,20220209,000000,946,1007,925.63,988,8015,0
+MAXN.US,D,20220210,000000,946,1059,946,989,6975.3,0
+MAXN.US,D,20220211,000000,990,1007,909,918,3926.24,0
+MAXN.US,D,20220214,000000,918,955,897,903,2583.62,0
+MAXN.US,D,20220215,000000,937,1002,931,997,3616.03,0
+MAXN.US,D,20220216,000000,988,995.5,950,966,3475.97,0
+MAXN.US,D,20220217,000000,965,997,925,938,4335.8,0
+MAXN.US,D,20220218,000000,929,946,883,884,4733.9,0
+MAXN.US,D,20220222,000000,870,883,810,811,4680.99,0
+MAXN.US,D,20220223,000000,831,843,790,807,4635.51,0
+MAXN.US,D,20220224,000000,765,952,748,936,6601.48,0
+MAXN.US,D,20220225,000000,945,990,910.1,985,4217.7,0
+MAXN.US,D,20220228,000000,1009,1121.93,1000,1084,12868.02,0
+MAXN.US,D,20220301,000000,1080,1183,1070,1164,6761.21,0
+MAXN.US,D,20220302,000000,1137,1158,1056,1073,5881.68,0
+MAXN.US,D,20220303,000000,1071,1073,1014,1036,3631.41,0
+MAXN.US,D,20220304,000000,1022,1070,996.8,1026,4725.47,0
+MAXN.US,D,20220307,000000,1062,1139,1040,1102,4995.73,0
+MAXN.US,D,20220308,000000,1157,1433,1128,1362,18934.63,0
+MAXN.US,D,20220309,000000,1338,1389,1271,1389,8147.36,0
+MAXN.US,D,20220310,000000,1353,1373,1276.1,1320,4417.88,0
+MAXN.US,D,20220311,000000,1337,1397,1281,1304,3549.49,0
+MAXN.US,D,20220314,000000,1266,1299,1141.5,1165,6026.48,0
+MAXN.US,D,20220315,000000,1172,1212,1090,1210,4384.18,0
+MAXN.US,D,20220316,000000,1255,1298,1204,1297,5746.43,0
+MAXN.US,D,20220317,000000,1297,1384,1277,1312,4252.99,0
+MAXN.US,D,20220318,000000,1305,1400,1296.5,1340,7994.37,0
+MAXN.US,D,20220321,000000,1313.5,1386.94,1289,1363,4271.85,0
+MAXN.US,D,20220322,000000,1367,1445,1358,1403,4693.63,0
+MAXN.US,D,20220323,000000,1372,1409,1315,1387,4508.57,0
+MAXN.US,D,20220324,000000,1404,1427,1328.1,1370,5334.57,0
+MAXN.US,D,20220325,000000,1250,1413,1231,1302,6484.72,0
+MAXN.US,D,20220328,000000,1300,1441,1297,1437,6864.31,0
+MAXN.US,D,20220329,000000,1425,1543,1425,1490,7279.13,0
+MAXN.US,D,20220330,000000,1487,1530.44,1442,1452,4514.74,0
+MAXN.US,D,20220331,000000,1464,1499,1411,1448,3213.18,0
+MAXN.US,D,20220401,000000,1454,1485,1345,1400,4021.32,0
+MAXN.US,D,20220404,000000,1415,1518,1415,1502,2764.67,0
+MAXN.US,D,20220405,000000,1507,1525,1392,1397,3482.38,0
+MAXN.US,D,20220406,000000,1354,1368,1313,1339,3622.75,0
+MAXN.US,D,20220407,000000,1323,1371,1216,1294,6028.28,0
+MAXN.US,D,20220408,000000,1293,1299,1237,1249,2269.44,0
+MAXN.US,D,20220411,000000,1237,1295,1216,1280,2486.76,0
+MAXN.US,D,20220412,000000,1313,1342,1277,1298,3162,0
+MAXN.US,D,20220413,000000,1309,1375.5,1309,1366,3450.31,0
+MAXN.US,D,20220414,000000,1374,1419,1321,1329,3386,0
+MAXN.US,D,20220418,000000,1308,1360,1281,1330,2822.31,0
+MAXN.US,D,20220419,000000,1329,1389,1310,1379,1899,0
+MAXN.US,D,20220420,000000,1413,1444,1388,1423,7073.37,0
+MAXN.US,D,20220421,000000,1433,1444,1236,1287,8876.92,0
+MAXN.US,D,20220422,000000,1278,1303,1090.5,1134,14455.71,0
+MAXN.US,D,20220425,000000,1106,1111,1035,1085,9206,0
+MAXN.US,D,20220426,000000,1090,1137,1035,1125,5659.61,0
+MAXN.US,D,20220427,000000,1143,1197,1118,1129,2832.54,0
+MAXN.US,D,20220428,000000,1152,1190,1119.07,1170,1717.29,0
+MAXN.US,D,20220429,000000,1168,1223,1146,1158,1890.53,0
+MAXN.US,D,20220502,000000,1151,1164,1075,1142,4405.86,0
+MAXN.US,D,20220503,000000,1135,1230,1131.12,1217,2563.74,0
+MAXN.US,D,20220504,000000,1229,1381,1225.12,1377,7801.31,0
+MAXN.US,D,20220505,000000,1370,1379,1281,1321,2571.9,0
+MAXN.US,D,20220506,000000,1305,1319,1169.5,1195,3702.07,0
+MAXN.US,D,20220509,000000,1139,1168.89,1074,1089,3200.46,0
+MAXN.US,D,20220510,000000,1139,1173,1000,1015,5365.25,0
+MAXN.US,D,20220511,000000,1006,1030,913,930,3860.32,0
+MAXN.US,D,20220512,000000,912,996.99,885,965,2887.3,0
+MAXN.US,D,20220513,000000,1019,1066,994,1028,2112.45,0
+MAXN.US,D,20220516,000000,1024,1063,997,1005,1889.75,0
+MAXN.US,D,20220517,000000,1041,1089,1024,1087,2343.13,0
+MAXN.US,D,20220518,000000,1067,1158.5,1061,1105,2644.71,0
+MAXN.US,D,20220519,000000,1111,1244.99,1108.1,1225,3053.26,0
+MAXN.US,D,20220520,000000,1250,1265,1160,1242,3447.23,0
+MAXN.US,D,20220523,000000,1260,1268,1156,1203,2448.02,0
+MAXN.US,D,20220524,000000,1181,1181,1070,1095,3279.5,0
+MAXN.US,D,20220525,000000,1079,1164,1075,1152,2389.12,0
+MAXN.US,D,20220526,000000,1148,1238,1114,1204,2748.58,0
+MAXN.US,D,20220527,000000,1209,1331,1135,1290,9109.59,0
+MAXN.US,D,20220531,000000,1290,1318,1192,1196,6613.88,0
+MAXN.US,D,20220601,000000,1205,1247,1176,1179,3791.75,0
+MAXN.US,D,20220602,000000,1189,1323.88,1182,1295,6319.88,0
+MAXN.US,D,20220603,000000,1258,1325,1235,1311,3467.61,0
+MAXN.US,D,20220606,000000,1475,1493.9,1340,1352,5018.71,0
+MAXN.US,D,20220607,000000,1330,1432.13,1328,1421,2580.35,0
+MAXN.US,D,20220608,000000,1405,1468,1399,1426,3927.68,0
+MAXN.US,D,20220609,000000,1398,1433,1356,1359,1911.04,0
+MAXN.US,D,20220610,000000,1330,1393,1317,1350,2565.31,0
+MAXN.US,D,20220613,000000,1250,1287.99,1127,1210,8315.29,0
+MAXN.US,D,20220614,000000,1211,1242,1080,1088,6006.1,0
+MAXN.US,D,20220615,000000,1100,1234,1100,1231,5093.41,0
+MAXN.US,D,20220616,000000,1175,1198,1100,1150,4833.45,0
+MAXN.US,D,20220617,000000,1175,1259,1144,1233,11966.87,0
+MAXN.US,D,20220621,000000,1207,1296,1207,1260,3219.82,0
+MAXN.US,D,20220622,000000,1250,1334,1246,1318,2866.88,0
+MAXN.US,D,20220623,000000,1302,1414,1290,1405,4596.96,0
+MAXN.US,D,20220624,000000,1405,1414.5,1291,1294,3821.35,0
+MAXN.US,D,20220627,000000,1292,1395,1287,1353,3206.27,0
+MAXN.US,D,20220628,000000,1370,1373,1266,1291,2694.73,0
+MAXN.US,D,20220629,000000,1254,1254,1156,1176,8070.79,0
+MAXN.US,D,20220630,000000,1150,1332,1150,1329,3692.55,0
+MAXN.US,D,20220701,000000,1316,1359,1257,1275,1882.96,0
+MAXN.US,D,20220705,000000,1226,1274,1205,1248,2165.17,0
+MAXN.US,D,20220706,000000,1238,1310,1216.5,1233,2858.88,0
+MAXN.US,D,20220707,000000,1246,1344,1245,1327,2605.66,0
+MAXN.US,D,20220708,000000,1308,1446,1291,1437,3228.19,0
+MAXN.US,D,20220711,000000,1414,1439.22,1330,1334,2136.81,0
+MAXN.US,D,20220712,000000,1340,1356,1208,1234,3348.44,0
+MAXN.US,D,20220713,000000,1201,1244.57,1188,1209,2134.29,0
+MAXN.US,D,20220714,000000,1190.2,1250,1161,1229,2673.67,0
+MAXN.US,D,20220715,000000,1156,1174.99,1001,1074.5,12666.02,0
+MAXN.US,D,20220718,000000,1094,1162,1081,1090,4652.56,0
+MAXN.US,D,20220719,000000,1113,1130.99,1061,1109,2448.44,0
+MAXN.US,D,20220720,000000,1110,1180,1110,1155,2264.73,0
+MAXN.US,D,20220721,000000,1160,1184,1134,1141,1726.6,0
+MAXN.US,D,20220722,000000,1147,1173,1070,1074,2010.39,0
+MAXN.US,D,20220725,000000,1078,1151.1,1070,1148,2253.8,0
+MAXN.US,D,20220726,000000,1131,1155,1086,1094,2273.6,0
+MAXN.US,D,20220727,000000,1131,1181,1085,1136,6128.42,0
+MAXN.US,D,20220728,000000,1300,1473,1291,1445,14096.46,0
+MAXN.US,D,20220729,000000,1450,1797,1445,1725,16268.7,0
+MAXN.US,D,20220801,000000,1665.2,1871.5,1616.1,1745,8356.63,0
+MAXN.US,D,20220802,000000,1710,1944,1710,1898,6046.62,0
+MAXN.US,D,20220803,000000,1901,1937,1784,1792,5038.78,0
+MAXN.US,D,20220804,000000,1827,1844,1724,1828,7125.28,0
+MAXN.US,D,20220805,000000,1906,1984,1840.01,1888,8731.51,0
+MAXN.US,D,20220808,000000,1985,2048.86,1823,1865,5961.25,0
+MAXN.US,D,20220809,000000,1828,1950,1781,1924,4936.04,0
+MAXN.US,D,20220810,000000,1989,2044,1862,2039,4309.75,0
+MAXN.US,D,20220811,000000,2100,2137,1946,1965,6018.9,0
+MAXN.US,D,20220812,000000,2006,2311.5,1934.5,2192,10698.4,0
+MAXN.US,D,20220815,000000,2249,2288,2130.12,2214,7919.31,0
+MAXN.US,D,20220816,000000,2137,2195,2058,2080,7401.22,0
+MAXN.US,D,20220817,000000,2030,2065,1952,2043,6385.71,0
+MAXN.US,D,20220818,000000,2051,2254,2025,2185,8841.02,0
+MAXN.US,D,20220819,000000,1956,2012,1713,1786,15041.39,0
+MAXN.US,D,20220822,000000,1746,1788,1637,1763,6530.7,0
+MAXN.US,D,20220823,000000,1775,2009,1775,1914,6706.21,0
+MAXN.US,D,20220824,000000,1930,2087,1921,2047,3976.19,0
+MAXN.US,D,20220825,000000,2070,2134,2020,2064,4158.08,0
+MAXN.US,D,20220826,000000,2060,2096,2000,2054,2590.85,0
+MAXN.US,D,20220829,000000,1984,2165,1984,2073,4447.69,0
+MAXN.US,D,20220830,000000,2100,2102,1893,1908,5102.04,0
+MAXN.US,D,20220831,000000,1931,1999.1,1914,1985,3739.44,0
+MAXN.US,D,20220901,000000,1941,1941,1820,1889,3459.72,0
+MAXN.US,D,20220902,000000,1918,1918,1807,1877,2216.53,0
+MAXN.US,D,20220906,000000,1882,1991,1850.5,1940,3197.05,0
+MAXN.US,D,20220907,000000,1927,2160,1927,2122,5779.09,0
+MAXN.US,D,20220908,000000,2190,2377,2177,2255,15553.47,0
+MAXN.US,D,20220909,000000,2260,2308,2231.12,2269,6645.26,0
+MAXN.US,D,20220912,000000,2276,2300,2185,2300,5475.24,0
+MAXN.US,D,20220913,000000,2149,2517.88,2147,2299,10166.26,0
+MAXN.US,D,20220914,000000,2285,2413,2195,2406,6231.73,0
+MAXN.US,D,20220915,000000,2400,2636,2363,2472,18234.52,0
+MAXN.US,D,20220916,000000,2380,2567,2301,2560,11271.28,0
+MAXN.US,D,20220919,000000,2550,2799,2487.37,2615,18261.91,0
+MAXN.US,D,20220920,000000,2628,2641,2416.5,2436,10361.35,0
+MAXN.US,D,20220921,000000,2435,2525,2365,2434,6144.47,0
+MAXN.US,D,20220922,000000,2391,2396,2185,2279,11576.17,0
+MAXN.US,D,20220923,000000,2200,2279,2109,2269,9820.01,0
+MAXN.US,D,20220926,000000,2268,2408,2160,2166,6525.42,0
+MAXN.US,D,20220927,000000,2221,2447,2221,2440,9361.96,0
+MAXN.US,D,20220928,000000,2411,2478,2377,2420,6453.6,0
+MAXN.US,D,20220929,000000,2342,2350,2212,2341,9974.87,0
+MAXN.US,D,20220930,000000,2291.5,2439,2283,2377,4953.27,0
+MAXN.US,D,20221003,000000,2394,2545,2285,2476,7542.69,0
+MAXN.US,D,20221004,000000,2568,2659.38,2525,2563,5692.54,0
+MAXN.US,D,20221005,000000,2525,2544,2388,2466,5272.63,0
+MAXN.US,D,20221006,000000,2470,2610,2217,2228,9476.49,0
+MAXN.US,D,20221007,000000,2153,2240.5,2093,2132,6955,0
+MAXN.US,D,20221010,000000,2075.5,2104,1966,2067,4931.96,0
+MAXN.US,D,20221011,000000,2032,2075,1928.15,2072,3513.66,0
+MAXN.US,D,20221012,000000,2100,2100,1882,1899,6598.11,0
+MAXN.US,D,20221013,000000,1813,1919,1758,1889,4887.01,0
+MAXN.US,D,20221014,000000,1894,1924,1784.6,1806,6152.44,0
+MAXN.US,D,20221017,000000,1806,1841.99,1681,1698,5593.16,0
+MAXN.US,D,20221018,000000,1752,1813,1716,1805,5080.04,0
+MAXN.US,D,20221019,000000,1720,1794,1659,1789,4399.73,0
+MAXN.US,D,20221020,000000,1786,1810.5,1681,1698,3871.06,0
+MAXN.US,D,20221021,000000,1696,1760,1640,1698,8482.11,0
+MAXN.US,D,20221024,000000,1694,1694,1450,1475,16938.9,0
+MAXN.US,D,20221025,000000,1472,1705,1472,1694,7641.86,0
+MAXN.US,D,20221026,000000,1694,1808,1670,1741,6021.99,0
+MAXN.US,D,20221027,000000,1747,1837,1706,1816,3623.95,0
+MAXN.US,D,20221028,000000,1797,1819,1664,1665,5792.11,0
+MAXN.US,D,20221031,000000,1637,1756,1628,1728,5306.74,0
+MAXN.US,D,20221101,000000,1781,1787,1715,1728,2994.67,0
+MAXN.US,D,20221102,000000,1768,1768,1586,1600,6016.59,0
+MAXN.US,D,20221103,000000,1582,1683,1582,1640,5720.48,0
+MAXN.US,D,20221104,000000,1685,1699,1580,1662,3661.03,0
+MAXN.US,D,20221107,000000,1675,1675,1548.5,1594,3981.21,0
+MAXN.US,D,20221108,000000,1648,1758,1640,1726,3544.29,0
+MAXN.US,D,20221109,000000,1702,1828,1702,1753,3888.55,0
+MAXN.US,D,20221110,000000,1856,1971.5,1794,1951,11629.14,0
+MAXN.US,D,20221111,000000,1900,2150,1861,2101,14158.51,0
+MAXN.US,D,20221114,000000,2080,2101,1912,2098,7659.97,0
+MAXN.US,D,20221115,000000,2158.99,2291,2150,2189,6603.51,0
+MAXN.US,D,20221116,000000,2151,2313,2113,2229,4601.72,0
+MAXN.US,D,20221117,000000,2152,2365,2100,2294,7181.49,0
+MAXN.US,D,20221118,000000,2315,2345,2185,2195,4863.02,0
+MAXN.US,D,20221121,000000,2183,2243.9,2084,2233,2709.77,0
+MAXN.US,D,20221122,000000,2224,2265,2147,2186,2777.23,0
+MAXN.US,D,20221123,000000,2207,2376,2201,2376,5039.49,0
+MAXN.US,D,20221125,000000,2372,2438,2336,2405,2574.23,0
+MAXN.US,D,20221128,000000,2371,2378,2156,2246,6039.69,0
+MAXN.US,D,20221129,000000,2261,2329.97,2201,2202,2861.54,0
+MAXN.US,D,20221130,000000,2190,2303,2164.27,2302,4615.12,0
+MAXN.US,D,20221201,000000,2322,2359,2151,2155,3545.13,0
+MAXN.US,D,20221202,000000,2114,2305.5,2089,2268,3312.93,0
+MAXN.US,D,20221205,000000,2265,2269,2151,2184,2593.44,0
+MAXN.US,D,20221206,000000,2183,2183,2029,2056,2977.92,0
+MAXN.US,D,20221207,000000,2001,2078,1974,2009,2247.34,0
+MAXN.US,D,20221208,000000,2012,2110,1998,2052,8917.01,0
+MAXN.US,D,20221209,000000,2022,2049.99,1972,2000,3965.59,0
+MAXN.US,D,20221212,000000,2011,2095,2000,2084,2337.5,0
+MAXN.US,D,20221213,000000,2180,2234,2131.01,2161,2636.45,0
+MAXN.US,D,20221214,000000,2159,2335,2159,2298,2551.55,0
+MAXN.US,D,20221215,000000,2231,2375,2164,2181,4802.03,0
+MAXN.US,D,20221216,000000,2164,2195,2042,2108,6610.52,0
+MAXN.US,D,20221219,000000,2101,2111.5,2018.4,2045,2748.29,0
+MAXN.US,D,20221220,000000,2011,2045,1950,1956,1893.1,0
+MAXN.US,D,20221221,000000,1990,2010,1870,1983,3972.74,0
+MAXN.US,D,20221222,000000,1956,1956,1835,1858,3816.11,0
+MAXN.US,D,20221223,000000,1833,1860.5,1704,1825,4893.49,0
+MAXN.US,D,20221227,000000,1801,1807.5,1641,1691,4010.4,0
+MAXN.US,D,20221228,000000,1688,1708,1491,1533,17111.36,0
+MAXN.US,D,20221229,000000,1564,1647,1524,1537,10079.71,0
+MAXN.US,D,20221230,000000,1495,1615,1484.01,1606,8038.43,0
+MAXN.US,D,20230103,000000,1609,1671,1510.5,1526,6140.62,0
+MAXN.US,D,20230104,000000,1620,1775,1587,1764,7430.02,0
+MAXN.US,D,20230105,000000,1743,1790,1712,1772,5893.48,0
+MAXN.US,D,20230106,000000,1780,1829,1710,1776,5256.32,0
+MAXN.US,D,20230109,000000,1826,1877,1775,1778,3215.05,0
+MAXN.US,D,20230110,000000,1793,1949,1750,1934,7594.26,0
+MAXN.US,D,20230111,000000,1961,2142,1961,2110,7399.89,0
+MAXN.US,D,20230112,000000,2127,2236,2102,2233,4646.02,0
+MAXN.US,D,20230113,000000,2195,2279,2151,2239,3509.65,0
+MAXN.US,D,20230117,000000,2203,2301,2180,2264,5119.26,0
+MAXN.US,D,20230118,000000,2272,2319,2169.18,2223,4386.3,0
+MAXN.US,D,20230119,000000,2205,2243,2113,2184,4451,0
+MAXN.US,D,20230120,000000,2275,2275,2124,2197,4418.53,0
+MAXN.US,D,20230123,000000,2220,2333,2181,2306,6836.76,0
+MAXN.US,D,20230124,000000,2277,2342,2225,2249,2599.47,0
+MAXN.US,D,20230125,000000,2180,2245,2113,2223,3255.37,0
+MAXN.US,D,20230126,000000,2259,2273.5,2130,2182,4135.63,0
+MAXN.US,D,20230127,000000,2131,2279,2105,2218,5049.89,0
+MAXN.US,D,20230130,000000,2157,2250,2060,2063,4732.63,0
+MAXN.US,D,20230131,000000,2059,2201.5,2017,2196,5369.38,0
+MAXN.US,D,20230201,000000,2204,2227,2072,2194,3791.09,0
+MAXN.US,D,20230202,000000,2254,2307,2193.5,2239,3472.52,0
+MAXN.US,D,20230203,000000,2191,2232,2105,2120,1805.55,0
+MAXN.US,D,20230206,000000,2090,2189,2058,2154,2760.67,0
+MAXN.US,D,20230207,000000,2161,2191.5,2066,2088,2713.02,0
+MAXN.US,D,20230208,000000,2131,2171,2002,2037,2740.96,0
+MAXN.US,D,20230209,000000,2053,2114,1891.38,1905,3428.41,0
+MAXN.US,D,20230210,000000,1883,1962,1810,1904,3094.69,0
+MAXN.US,D,20230213,000000,1905,1997.31,1905,1939,3307.76,0
+MAXN.US,D,20230214,000000,1902,1930,1816,1838,3904.12,0
+MAXN.US,D,20230215,000000,1810,1915,1810,1881,5543.55,0
+MAXN.US,D,20230216,000000,1859,1933,1795,1811,3097.31,0
+MAXN.US,D,20230217,000000,1800,1800,1677,1701,7906.47,0
+MAXN.US,D,20230221,000000,1667,1745,1616,1621,4724.39,0
+MAXN.US,D,20230222,000000,1623,1702,1575,1600,6525.57,0
+MAXN.US,D,20230223,000000,1647,1693,1586.01,1643,3942.87,0
+MAXN.US,D,20230224,000000,1595,1621,1555,1576,2183.42,0
+MAXN.US,D,20230227,000000,1603,1742,1590.53,1723,4826.53,0
+MAXN.US,D,20230228,000000,1715,1783,1693,1760,4504.5,0
+MAXN.US,D,20230301,000000,1793,1933.5,1793,1812,6846.6,0
+MAXN.US,D,20230302,000000,1781,1803.99,1688,1790,4856.09,0
+MAXN.US,D,20230303,000000,1804,1931.5,1786,1872,5322.79,0
+MAXN.US,D,20230306,000000,1881,1938.99,1856,1914,4637.68,0
+MAXN.US,D,20230307,000000,1900,1940,1836,1875,4908.33,0
+MAXN.US,D,20230308,000000,2378,2713,2305,2700,114650.61,0
+MAXN.US,D,20230309,000000,2717,2895,2626,2732,35069.8,0
+MAXN.US,D,20230310,000000,2700,2874,2656.23,2737,16189.72,0
+MAXN.US,D,20230313,000000,2696,2772,2538,2566,11109.81,0
+MAXN.US,D,20230314,000000,2625,2659,2494,2579,6532.6,0
+MAXN.US,D,20230315,000000,2455,2543,2289,2506,11553.88,0
+MAXN.US,D,20230316,000000,2499,2499,2316,2405,7402.14,0
+MAXN.US,D,20230317,000000,2390,2434.5,2208,2262,17669.91,0
+MAXN.US,D,20230320,000000,2253,2449,2244,2339,6928.1,0
+MAXN.US,D,20230321,000000,2371,2661,2345,2577,9757.38,0
+MAXN.US,D,20230322,000000,2543,2626,2500,2500,10607.44,0
+MAXN.US,D,20230323,000000,2546,2650,2452,2457,6425.87,0
+MAXN.US,D,20230324,000000,2436,2497.63,2378,2483,5986.76,0
+MAXN.US,D,20230327,000000,2503,2566,2414.01,2551,3953.76,0
+MAXN.US,D,20230328,000000,2563,2567,2450,2492,3413.6,0
+MAXN.US,D,20230329,000000,2537,2675,2434,2590,6063.99,0
+MAXN.US,D,20230330,000000,2645,2718,2553,2569,10506.33,0
+MAXN.US,D,20230331,000000,2599,2700.5,2530,2654,6863.77,0
+MAXN.US,D,20230403,000000,2695,2770.9,2595.5,2747,9855.64,0
+MAXN.US,D,20230404,000000,2748,2861,2713,2849,11606.25,0
+MAXN.US,D,20230405,000000,2847,2880,2684,2796,8425.38,0
+MAXN.US,D,20230406,000000,2789,2789,2611,2664,7163.15,0
+MAXN.US,D,20230410,000000,2638,2822,2611.5,2818,4362.59,0
+MAXN.US,D,20230411,000000,2840,2948,2784.5,2900,6539.67,0
+MAXN.US,D,20230412,000000,2934,2978,2855,2897,5183.69,0
+MAXN.US,D,20230413,000000,2923,2930.5,2807,2836,4184.07,0
+MAXN.US,D,20230414,000000,2707,2850,2691,2833,5981.21,0
+MAXN.US,D,20230417,000000,2790,2992,2785.01,2855,7779.49,0
+MAXN.US,D,20230418,000000,2847,2912,2753,2909,4724.84,0
+MAXN.US,D,20230419,000000,2866,2889.85,2794,2855,4473.55,0
+MAXN.US,D,20230420,000000,2809,3099,2761,3075,18424.91,0
+MAXN.US,D,20230421,000000,3063,3128,2977,3121,23573.31,0
+MAXN.US,D,20230424,000000,3145,3322.5,3101,3234,14604.79,0
+MAXN.US,D,20230425,000000,3203,3227,3104,3134,7750.4,0
+MAXN.US,D,20230426,000000,3041,3084,2745,2762,18918.51,0
+MAXN.US,D,20230427,000000,2795,2900,2684,2718,9594.77,0
+MAXN.US,D,20230428,000000,2694,2813,2631,2811,7571.38,0
+MAXN.US,D,20230501,000000,2814,2874,2644,2692,5402.56,0
+MAXN.US,D,20230502,000000,2698,2698,2576,2610,4169.07,0
+MAXN.US,D,20230503,000000,2600,2723.9,2540.15,2667,5504.8,0
+MAXN.US,D,20230504,000000,2704,2736.5,2599.5,2609,5409.25,0
+MAXN.US,D,20230505,000000,2716,2774,2657.01,2739,4387.44,0
+MAXN.US,D,20230508,000000,2746,2841,2691,2782,4177.02,0
+MAXN.US,D,20230509,000000,2732,2781,2678,2740,4224.2,0
+MAXN.US,D,20230510,000000,2771,2858.3,2766,2800,11978.33,0
+MAXN.US,D,20230511,000000,3100,3715,3060,3636,58555.19,0
+MAXN.US,D,20230512,000000,3670,3891,3584,3652,28650.06,0
+MAXN.US,D,20230515,000000,3642,3708,3242,3268,18631.48,0
+MAXN.US,D,20230516,000000,3298,3373.99,3085,3117,13798.26,0
+MAXN.US,D,20230517,000000,2900,2995,2762,2871,87185.8,0
+MAXN.US,D,20230518,000000,2857,2919,2781,2802,20192.3,0
+MAXN.US,D,20230519,000000,2807,3060.5,2807,3026,29255.83,0
+MAXN.US,D,20230522,000000,3045,3176.5,2992,3093,11874.09,0
+MAXN.US,D,20230523,000000,3050,3135,2856,2965,25483.63,0
+MAXN.US,D,20230524,000000,2946,3036.5,2800,2855,10865.32,0
+MAXN.US,D,20230525,000000,2855,2882,2742,2798,5715.25,0
+MAXN.US,D,20230526,000000,2804,2915,2767,2857,8684.94,0
+MAXN.US,D,20230530,000000,2896,2977.98,2795.03,2826,10935.85,0
+MAXN.US,D,20230531,000000,2820,2864,2714.8,2779,11672.15,0
+MAXN.US,D,20230601,000000,2766,2937.99,2747,2903,10446.35,0
+MAXN.US,D,20230602,000000,2950,3000,2791,2856,7625.12,0
+MAXN.US,D,20230605,000000,2854,2951,2826,2923,6216.54,0
+MAXN.US,D,20230606,000000,2896,2955,2817,2881,5633.97,0
+MAXN.US,D,20230607,000000,2894,2932.75,2812,2894,8210.8,0
+MAXN.US,D,20230608,000000,2917,2939.99,2765,2816,6924.09,0
+MAXN.US,D,20230609,000000,2837,2869,2726,2732,7791.33,0
+MAXN.US,D,20230612,000000,2703,2870,2658.1,2829,10201.25,0
+MAXN.US,D,20230613,000000,2891,2918,2796,2860,8861.29,0
+MAXN.US,D,20230614,000000,3254,3258,2841,2863,26961.99,0
+MAXN.US,D,20230615,000000,2840,2989,2795.5,2856,13418.01,0
+MAXN.US,D,20230616,000000,2886,2920,2746,2789,14887.13,0
+MAXN.US,D,20230620,000000,2818,2818,2644,2649,10476.04,0
+MAXN.US,D,20230621,000000,2638,2737,2597,2704,11987.47,0
+MAXN.US,D,20230622,000000,2694,2724,2603,2707,5801.79,0
+MAXN.US,D,20230623,000000,2661,2714,2587,2611,46324.07,0
+MAXN.US,D,20230626,000000,2705,2707,2518,2540,9533.48,0
+MAXN.US,D,20230627,000000,2563,2631,2563,2622,4611.03,0
+MAXN.US,D,20230628,000000,2620,2854,2620,2828,10991.21,0
+MAXN.US,D,20230629,000000,2839,2930.5,2727,2738,9405.85,0
+MAXN.US,D,20230630,000000,2754,2837,2686,2816,7808.81,0
+MAXN.US,D,20230703,000000,2864,2941,2748.5,2776,3668.72,0
+MAXN.US,D,20230705,000000,2776,2776,2658,2668,5893.32,0
+MAXN.US,D,20230706,000000,2647,2654,2415,2521,13328.17,0
+MAXN.US,D,20230707,000000,2681,2741,2572,2572,16396.08,0
+MAXN.US,D,20230710,000000,2572,2614,2464,2568,11095.02,0
+MAXN.US,D,20230711,000000,2566,2634,2519,2548,7721.3,0
+MAXN.US,D,20230712,000000,2613,2686,2540,2653,10179.7,0
+MAXN.US,D,20230713,000000,2663,2711,2599.5,2686,7711.01,0
+MAXN.US,D,20230714,000000,2688,2719,2586,2606,7147.63,0
+MAXN.US,D,20230717,000000,2577,2760,2540,2721,10663,0
+MAXN.US,D,20230718,000000,2724,2848,2698,2718,12474.25,0
+MAXN.US,D,20230719,000000,2738,2820,2690.5,2751,7764.15,0
+MAXN.US,D,20230720,000000,2702,2739.5,2621,2708,7107.95,0
+MAXN.US,D,20230721,000000,2731,2748,2637,2724.5,5403.87,0
+MAXN.US,D,20230724,000000,2742,2800,2681,2738,6938.35,0
+MAXN.US,D,20230725,000000,2726,2845,2698,2842,6572.66,0
+MAXN.US,D,20230726,000000,2689,2775,2521.5,2603,25240.05,0
+MAXN.US,D,20230727,000000,2631,2632.5,2350,2377.5,18659.89,0
+MAXN.US,D,20230728,000000,2392,2457,2318,2413,15249.87,0
+MAXN.US,D,20230731,000000,2413,2477,2386,2469,8949.26,0
+MAXN.US,D,20230801,000000,2431,2474,2376.84,2394,7779.43,0
+MAXN.US,D,20230802,000000,2349,2349,2235,2259,18100.01,0
+MAXN.US,D,20230803,000000,2249,2336.42,2219,2238,7160.86,0
+MAXN.US,D,20230804,000000,2242,2266,2190,2204,6082.74,0
+MAXN.US,D,20230807,000000,2206,2357.5,2152,2316,11907.65,0
+MAXN.US,D,20230808,000000,2326,2357,2214,2321,12215.41,0
+MAXN.US,D,20230809,000000,2336,2349,2267,2281,11010.9,0
+MAXN.US,D,20230810,000000,2305,2347,2202,2228,16453.15,0
+MAXN.US,D,20230811,000000,1675,1788,1450,1516,106537.76,0
+MAXN.US,D,20230814,000000,1513,1591,1452.5,1576.5,35909.77,0
+MAXN.US,D,20230815,000000,1553,1570,1465,1467,19210.73,0
+MAXN.US,D,20230816,000000,1459,1501,1426,1432,12334.76,0
+MAXN.US,D,20230817,000000,1431,1445,1355,1381,14392.24,0
+MAXN.US,D,20230818,000000,1361,1391,1326.11,1370,10368.68,0
+MAXN.US,D,20230821,000000,1380,1418,1349.5,1382,14223.02,0
+MAXN.US,D,20230822,000000,1399,1409,1335,1340,12037.28,0
+MAXN.US,D,20230823,000000,1343,1466,1325,1433,15924.55,0
+MAXN.US,D,20230824,000000,1426,1430.5,1336,1345,9948.84,0
+MAXN.US,D,20230825,000000,1345,1373,1327,1347,9172.33,0
+MAXN.US,D,20230828,000000,1353,1420,1353,1417,10308.3,0
+MAXN.US,D,20230829,000000,1429,1525,1395,1506,10213.38,0
+MAXN.US,D,20230830,000000,1547,1589,1508,1585,12313.12,0
+MAXN.US,D,20230831,000000,1580,1605.5,1553,1576,13036.68,0
+MAXN.US,D,20230901,000000,1581,1604,1556,1596,6822.75,0
+MAXN.US,D,20230905,000000,1596,1638,1578,1618,11019.09,0
+MAXN.US,D,20230906,000000,1604,1607,1531,1550,8161.12,0
+MAXN.US,D,20230907,000000,1495,1500,1445,1454,11001.61,0
+MAXN.US,D,20230908,000000,1468,1494,1436.5,1487,8651.73,0
+MAXN.US,D,20230911,000000,1507,1530.5,1460,1472,5959,0
+MAXN.US,D,20230912,000000,1448,1470.5,1420,1463,8758.43,0
+MAXN.US,D,20230913,000000,1463,1492,1404,1407,6265.8,0
+MAXN.US,D,20230914,000000,1426,1459,1398,1417,6985.94,0
+MAXN.US,D,20230915,000000,1410,1420,1356.5,1374,12308.02,0
+MAXN.US,D,20230918,000000,1365,1367.89,1307,1317,7647.53,0
+MAXN.US,D,20230919,000000,1316,1329.13,1285.05,1288.5,6996.4,0
+MAXN.US,D,20230920,000000,1300,1327,1265,1267,7060.57,0
+MAXN.US,D,20230921,000000,1245,1250,1204.5,1223,11792.02,0
+MAXN.US,D,20230922,000000,1241,1252,1190,1208,6764.76,0
+MAXN.US,D,20230925,000000,1186,1222,1176,1215,5998.51,0
+MAXN.US,D,20230926,000000,1199,1250,1185,1212,12889.6,0
+MAXN.US,D,20230927,000000,1225,1272,1208,1222,9500.59,0
+MAXN.US,D,20230928,000000,1212,1216.94,1130,1177,20531.01,0
+MAXN.US,D,20230929,000000,1180,1217,1145,1159,14478.98,0
+MAXN.US,D,20231002,000000,1130,1141,1067,1073,13711.96,0
+MAXN.US,D,20231003,000000,1047,1058.5,1021,1040,11021.53,0
+MAXN.US,D,20231004,000000,1033,1043,981,1014,11040.61,0
+MAXN.US,D,20231005,000000,1016,1016,972.5,989,7835.88,0
+MAXN.US,D,20231006,000000,973,1023,971,999,8475.01,0
+MAXN.US,D,20231009,000000,985,1001.9,931.34,954,6634.6,0
+MAXN.US,D,20231010,000000,735,1005,728,989,35475.74,0
+MAXN.US,D,20231011,000000,993,1020,872.5,898,22000.82,0
+MAXN.US,D,20231012,000000,900,942,843,909.5,15770.61,0
+MAXN.US,D,20231013,000000,912,948,894,907,12317.9,0
+MAXN.US,D,20231016,000000,863,880,804,871,22634.05,0
+MAXN.US,D,20231017,000000,861,919,856.5,919,13968.09,0
+MAXN.US,D,20231018,000000,923,926,851.5,867,16265.49,0
+MAXN.US,D,20231019,000000,870,870,806,811,11331.37,0
+MAXN.US,D,20231020,000000,783,802,745,783,39982.93,0
+MAXN.US,D,20231023,000000,773,773,731,732,15040.95,0
+MAXN.US,D,20231024,000000,747,762,730.5,732,12075.01,0
+MAXN.US,D,20231025,000000,720,721.5,664,669,20712.09,0
+MAXN.US,D,20231026,000000,677,702.72,657.5,663,14540.52,0
+MAXN.US,D,20231027,000000,654,654,618.5,627,13461.57,0
+MAXN.US,D,20231030,000000,636,659,610,631,11909.05,0
+MAXN.US,D,20231031,000000,630,639,614.2,624,8056.66,0
+MAXN.US,D,20231101,000000,625,626.5,570.01,578,13160.01,0
+MAXN.US,D,20231102,000000,588,649,588,620,17987.78,0
+MAXN.US,D,20231103,000000,652,674.14,627,629,16054.43,0
+MAXN.US,D,20231106,000000,630,641,586,597,12494.83,0
+MAXN.US,D,20231107,000000,590,618.5,585,609,14606.47,0
+MAXN.US,D,20231108,000000,610,610,553,560,15109.1,0
+MAXN.US,D,20231109,000000,565,570,510.5,518,13881.29,0
+MAXN.US,D,20231110,000000,518,525,498,524,17146.4,0
+MAXN.US,D,20231113,000000,518,548,511,548,16914.39,0
+MAXN.US,D,20231114,000000,581,624,581,618,28643.34,0
+MAXN.US,D,20231115,000000,630,691.88,600,610,34325.24,0
+MAXN.US,D,20231116,000000,517,581,489.5,519,53799.65,0
+MAXN.US,D,20231117,000000,526,543,487.5,543,29243.81,0
+MAXN.US,D,20231120,000000,546,554,511,513,20514.63,0
+MAXN.US,D,20231121,000000,507,509.77,470,479,27186.24,0
+MAXN.US,D,20231122,000000,479,513.88,466,467,22601.13,0
+MAXN.US,D,20231124,000000,469,482,455,455,14557.63,0
+MAXN.US,D,20231127,000000,455,456,430,430,21239.55,0
+MAXN.US,D,20231128,000000,425,454,406,435,26786.25,0
+MAXN.US,D,20231129,000000,445,476,436.5,446,24320.08,0
+MAXN.US,D,20231130,000000,448,451,408,413,26650.92,0
+MAXN.US,D,20231201,000000,410,467.5,401,466,30635.65,0
+MAXN.US,D,20231204,000000,472,524,470,484,31873.91,0
+MAXN.US,D,20231205,000000,494,499.92,465,467,18440.88,0
+MAXN.US,D,20231206,000000,472,497,452,453,20765.48,0
+MAXN.US,D,20231207,000000,453,459,435,437,16581.99,0
+MAXN.US,D,20231208,000000,433,449,403.5,426,26904.87,0
+MAXN.US,D,20231211,000000,433,454.5,424,437,16420.04,0
+MAXN.US,D,20231212,000000,440,440,394,404,30694.74,0
+MAXN.US,D,20231213,000000,400,460,391,458,29226.34,0
+MAXN.US,D,20231214,000000,479,590,478.98,568,58732.26,0
+MAXN.US,D,20231215,000000,597,629,552,614,64395.93,0
+MAXN.US,D,20231218,000000,594,595,496,554,56641.51,0
+MAXN.US,D,20231219,000000,573,641.81,572,636,40377.64,0
+MAXN.US,D,20231220,000000,633,635,550.5,553,33538.9,0
+MAXN.US,D,20231221,000000,580,667,579,664,43526.91,0
+MAXN.US,D,20231222,000000,664,721,645,689,42141,0
+MAXN.US,D,20231226,000000,705,772.5,705,755,36553.23,0
+MAXN.US,D,20231227,000000,773,773,719,733,28785.29,0
+MAXN.US,D,20231228,000000,728,779.99,721,747,28672.67,0
+MAXN.US,D,20231229,000000,740,757,709.5,717,19402.91,0
+MAXN.US,D,20240102,000000,695.5,735,669,680,22823.77,0
+MAXN.US,D,20240103,000000,662,662,610.5,642,17680.03,0
+MAXN.US,D,20240104,000000,639,639.84,591,608.5,25568.24,0
+MAXN.US,D,20240105,000000,586,643.99,576,593,29028.11,0
+MAXN.US,D,20240108,000000,588,602.5,564.9,572,17079.67,0
+MAXN.US,D,20240109,000000,564,569.5,541,562,18614.11,0
+MAXN.US,D,20240110,000000,558,580,540,563,17531.3,0
+MAXN.US,D,20240111,000000,559,563,522.01,539,21088.64,0
+MAXN.US,D,20240112,000000,546,592.5,528,550,26135.54,0
+MAXN.US,D,20240116,000000,541,547,491.5,493,29483.77,0
+MAXN.US,D,20240117,000000,470,482,441.5,468,30107.89,0
+MAXN.US,D,20240118,000000,480,520,463.1,466,21845.5,0
+MAXN.US,D,20240119,000000,468,470.5,438,457,20385.77,0
+MAXN.US,D,20240122,000000,466,496,448,477,23273.78,0
+MAXN.US,D,20240123,000000,495,519,483.5,510,24421.96,0
+MAXN.US,D,20240124,000000,525,554,491,495,24921.51,0
+MAXN.US,D,20240125,000000,505,529,472,488,15598.07,0
+MAXN.US,D,20240126,000000,492,516.01,474,478,14081.62,0
+MAXN.US,D,20240129,000000,484,516,456,516,15543.85,0
+MAXN.US,D,20240130,000000,502,507.99,459.5,461,24786.28,0
+MAXN.US,D,20240131,000000,458,515,445,453,32066.19,0
+MAXN.US,D,20240201,000000,465,504.82,449,470,23761.29,0
+MAXN.US,D,20240202,000000,460,463.5,432,457,21977.99,0
+MAXN.US,D,20240205,000000,441,448,413,419,18751.76,0
+MAXN.US,D,20240206,000000,419,447.5,402,445,26909.18,0
+MAXN.US,D,20240207,000000,468,493,453,476,20094.32,0
+MAXN.US,D,20240208,000000,475,490,462,481,13096.69,0
+MAXN.US,D,20240209,000000,484,538.6,482,535,19041.62,0
+MAXN.US,D,20240212,000000,542,588,531,567,16911.66,0
+MAXN.US,D,20240213,000000,520,532.76,496.5,503,20629.18,0
+MAXN.US,D,20240214,000000,531,580,515,574,19869.06,0
+MAXN.US,D,20240215,000000,591,602,564,583,18868.4,0
+MAXN.US,D,20240216,000000,559,573,538,540,15561.48,0
+MAXN.US,D,20240220,000000,528,532,501,512,20500.9,0
+MAXN.US,D,20240221,000000,495,505,470.5,480,15973.99,0
+MAXN.US,D,20240222,000000,481,482,417,420,31302.15,0
+MAXN.US,D,20240223,000000,418,430,403,418,20579.35,0
+MAXN.US,D,20240226,000000,418,450,401,410,21261.6,0
+MAXN.US,D,20240227,000000,416,425.5,405,413,13739.68,0
+MAXN.US,D,20240228,000000,419,447,409,422,19256.83,0
+MAXN.US,D,20240229,000000,435,465,399,401,41558.66,0
+MAXN.US,D,20240301,000000,410,435,390,426,24103.07,0
+MAXN.US,D,20240304,000000,429,431,393,401,22512.56,0
+MAXN.US,D,20240305,000000,393,407.81,379,380,25196.24,0
+MAXN.US,D,20240306,000000,393,414,376,402,19965.09,0
+MAXN.US,D,20240307,000000,409,420,399,400,11858.58,0
+MAXN.US,D,20240308,000000,376,406.16,362,369,47959.22,0
+MAXN.US,D,20240311,000000,371,391,351,354,22396.92,0
+MAXN.US,D,20240312,000000,352,354,318,327,31361.98,0
+MAXN.US,D,20240313,000000,321,334.01,313,314,37973.4,0
+MAXN.US,D,20240314,000000,316,316,296,298,33255.99,0
+MAXN.US,D,20240315,000000,298,326,292,324,25920.1,0
+MAXN.US,D,20240318,000000,321,322,301,301,13621.51,0
+MAXN.US,D,20240319,000000,303,308.5,291,296,16506.2,0
+MAXN.US,D,20240320,000000,292,343,288.01,333,21655.39,0
+MAXN.US,D,20240321,000000,335,356,328,330,18007.59,0
+MAXN.US,D,20240322,000000,330,330,308.5,310,14213.72,0
+MAXN.US,D,20240325,000000,307,324,300.05,312,16575.71,0
+MAXN.US,D,20240326,000000,315,320,284,286,19296.85,0
+MAXN.US,D,20240327,000000,291,328,287,327,33279,0
+MAXN.US,D,20240328,000000,325.31,354,325.31,333,24118.4,0
+MAXN.US,D,20240401,000000,338,343.94,317,321,11846.48,0
+MAXN.US,D,20240402,000000,306,311.49,284,290,17891.29,0
+MAXN.US,D,20240403,000000,290,297,282,293,15722.38,0
+MAXN.US,D,20240404,000000,300,319,284,286,16426.88,0
+MAXN.US,D,20240405,000000,286,290,275,283,19105.61,0
+MAXN.US,D,20240408,000000,286,301.99,273,273.5,19413.44,0
+MAXN.US,D,20240409,000000,240,280,236,266.5,43999.1,0
+MAXN.US,D,20240410,000000,257,257,233,242,30490.46,0
+MAXN.US,D,20240411,000000,254,254,230,235,19557.31,0
+MAXN.US,D,20240412,000000,232,237.81,210,212,21433.04,0
+MAXN.US,D,20240415,000000,213,213,191,197,29539.29,0
+MAXN.US,D,20240416,000000,194,202,189,195.5,23240.22,0
+MAXN.US,D,20240417,000000,198,219,196,211,33607.93,0
+MAXN.US,D,20240418,000000,206,207,189,191.5,20866.69,0
+MAXN.US,D,20240419,000000,191,196,174,180,38685.71,0
+MAXN.US,D,20240422,000000,182,199,178,194,21069.99,0
+MAXN.US,D,20240423,000000,190,219,190,196,19484.97,0
+MAXN.US,D,20240424,000000,196,214,179.5,181,20624.97,0
+MAXN.US,D,20240425,000000,177,180,171,178,40258.55,0
+MAXN.US,D,20240426,000000,190,216,183.32,209,30930.04,0
+MAXN.US,D,20240429,000000,210,238,198,200,32433.74,0
+MAXN.US,D,20240430,000000,200,200,189.07,195,16803.63,0
+MAXN.US,D,20240501,000000,194,218,190,194,43803.05,0
+MAXN.US,D,20240502,000000,198,226,191,224,28662.96,0
+MAXN.US,D,20240503,000000,237,252,228,236,14573.27,0
+MAXN.US,D,20240506,000000,243,246,215,223,30139.04,0
+MAXN.US,D,20240507,000000,224,228.5,215.05,228,10400.66,0
+MAXN.US,D,20240508,000000,220,225,207,208,9378.08,0
+MAXN.US,D,20240509,000000,210,233,207,233,11279.11,0
+MAXN.US,D,20240510,000000,240,242,216,217,11332.21,0
+MAXN.US,D,20240513,000000,221,296.5,219.5,247,51327.3,0
+MAXN.US,D,20240514,000000,308,410,299,368,160279.04,0
+MAXN.US,D,20240515,000000,360,364,254,256,52845.08,0
+MAXN.US,D,20240516,000000,267,327,267,324,59103.66,0
+MAXN.US,D,20240517,000000,310,324.5,293,295,33271.73,0
+MAXN.US,D,20240520,000000,300,306,270,289,15470.27,0
+MAXN.US,D,20240521,000000,286,300.97,266,271,18352.53,0
+MAXN.US,D,20240522,000000,270,355,267,330,81994.9,0
+MAXN.US,D,20240523,000000,334,334,291,312,34649.18,0
+MAXN.US,D,20240524,000000,313,322,294.5,303,15020.87,0
+MAXN.US,D,20240528,000000,307,333,302,320,26178.74,0
+MAXN.US,D,20240529,000000,308,343,303,311,33666.36,0
+MAXN.US,D,20240530,000000,171,229.01,145,203,349539.73,0
+MAXN.US,D,20240531,000000,200,200,165.5,188,93783.98,0
+MAXN.US,D,20240603,000000,199,205,181,185,63416.1,0
+MAXN.US,D,20240604,000000,175,183,164,175,43851.34,0
+MAXN.US,D,20240605,000000,175,177,161,162,37520.43,0
+MAXN.US,D,20240606,000000,160,163,145,147,62225.97,0
+MAXN.US,D,20240607,000000,141.1,156,139,151,40941.68,0
+MAXN.US,D,20240610,000000,153,156,145,151,23190.18,0
+MAXN.US,D,20240611,000000,150,172,147.5,172,56424.99,0
+MAXN.US,D,20240612,000000,180,187,158,162,57341.9,0
+MAXN.US,D,20240613,000000,165,165,139.5,144,49343.79,0
+MAXN.US,D,20240614,000000,143,144.5,135,135.5,40543.64,0
+MAXN.US,D,20240617,000000,146,147,113,115,139665.65,0
+MAXN.US,D,20240618,000000,115,122,110,111,41967.42,0
+MAXN.US,D,20240620,000000,110,112,99.55,101,46682.78,0
+MAXN.US,D,20240621,000000,102,113,96,103,74700.23,0
+MAXN.US,D,20240624,000000,103,114.5,102,106.5,39610.29,0
+MAXN.US,D,20240625,000000,105,106.04,98.52,101,26799.02,0
+MAXN.US,D,20240626,000000,103,113.96,102,111,39909.73,0
+MAXN.US,D,20240627,000000,108,121,104,112,89921.65,0
+MAXN.US,D,20240628,000000,112,113.1,85.08,85.3,136624.75,0
+MAXN.US,D,20240701,000000,80,85.25,54.88,54.88,144119.74,0
+MAXN.US,D,20240702,000000,28.5,32.86,16.98,17.99,1739459.34,0
+MAXN.US,D,20240703,000000,18.94,22.02,17,17.36,2024637.74,0
+MAXN.US,D,20240705,000000,18.83,27.8,16.68,24,5206980.77,0
+MAXN.US,D,20240708,000000,29.73,34.5,26,27,4935174.12,0
+MAXN.US,D,20240709,000000,26,26.82,23,24.8,2336765.16,0
+MAXN.US,D,20240710,000000,25.32,25.32,19.78,21.08,2465003.37,0
+MAXN.US,D,20240711,000000,19.8,24.69,19,24.07,3555767.98,0
+MAXN.US,D,20240712,000000,25.87,27.2,23.1,23.75,2861324.7,0
+MAXN.US,D,20240715,000000,22.9,23.5492,21,22.7,1327965.16,0
+MAXN.US,D,20240716,000000,22.1,27.4,21.27,25.24,2466066.27,0
+MAXN.US,D,20240717,000000,23.3,26.19,22.8,24.41,1231004.52,0
+MAXN.US,D,20240718,000000,25,27.43,22.99,24.04,1700376.71,0
+MAXN.US,D,20240719,000000,23,23.56,21.3,21.56,857063.54,0
+MAXN.US,D,20240722,000000,22.69,23.5,21.3,22.4,842261.62,0
+MAXN.US,D,20240723,000000,21.86,23.77,20.95,21.1,920909.05,0
+MAXN.US,D,20240724,000000,21.8,22.39,20,20.5,887179.37,0
+MAXN.US,D,20240725,000000,20.19,21.5,19.75,21.4,585250.29,0
+MAXN.US,D,20240726,000000,21.4,21.4,20.62,21.3,303784.87,0
+MAXN.US,D,20240729,000000,21.08,21.25,19.14,19.5,563956.65,0
+MAXN.US,D,20240730,000000,19.2,19.3,17.73,18,552324.6,0
+MAXN.US,D,20240731,000000,18.4,18.65,17.05,17.75,625268.96,0
+MAXN.US,D,20240801,000000,18,20.15,17.62,17.88,748800.03,0
+MAXN.US,D,20240802,000000,17.41,17.41,16.25,16.59,481193.46,0
+MAXN.US,D,20240805,000000,14.07,15.15,13.22,13.57,664978.91,0
+MAXN.US,D,20240806,000000,14.9,17.5,14.01,17,632677.33,0
+MAXN.US,D,20240807,000000,17.99,18.79,16,16.34,622314.38,0
+MAXN.US,D,20240808,000000,16,17.5,14.7,16.58,313274.95,0
+MAXN.US,D,20240809,000000,16.46,16.88,15.8,15.93,177875.5,0
+MAXN.US,D,20240812,000000,16.21,16.2143,14.4,14.63,271582.91,0
+MAXN.US,D,20240813,000000,14.64,15.59,14.25,14.33,245909.49,0
+MAXN.US,D,20240814,000000,14.5,14.57,13.72,13.99,282099.52,0
+MAXN.US,D,20240815,000000,14,14.11,12.56,12.76,482045.74,0
+MAXN.US,D,20240816,000000,12.55,12.97,11.21,11.63,424956.04,0
+MAXN.US,D,20240819,000000,15.88,23.11,14.42,17,4868957.47,0
+MAXN.US,D,20240820,000000,18.25,18.97,15,15.83,1116292.29,0
+MAXN.US,D,20240821,000000,16.5,19.1,15.99,18.29,1037974.1,0
+MAXN.US,D,20240822,000000,18.22,18.38,16.1,17.03,448357.56,0
+MAXN.US,D,20240823,000000,17.01,18.5,16.07,17.7,465421.19,0
+MAXN.US,D,20240826,000000,18,20.08,15.99,16.88,650944.72,0
+MAXN.US,D,20240827,000000,16.6,16.9,15.25,15.86,300077.03,0
+MAXN.US,D,20240828,000000,15.92,15.94,14.01,15.06,398301.96,0
+MAXN.US,D,20240829,000000,14.85,14.85,8.25,10.43,1652209.92,0
+MAXN.US,D,20240830,000000,11.4,12.66,10.4,10.81,948155.68,0
+MAXN.US,D,20240903,000000,9.5,9.6,8.5,9.3,1080704.51,0
+MAXN.US,D,20240904,000000,8.53,10.5,8.51,9.6,692026.87,0
+MAXN.US,D,20240905,000000,9.5,9.56,8.9,9,353190.09,0
+MAXN.US,D,20240906,000000,9,9.08,8.25,8.25,283418.6,0
+MAXN.US,D,20240909,000000,8.56,8.57,7.5,7.56,398669.98,0
+MAXN.US,D,20240910,000000,8.5,8.88,7.77,8,1081120.39,0
+MAXN.US,D,20240911,000000,8.61,9.48,8.05,9.1,715757.43,0
+MAXN.US,D,20240912,000000,9.76,9.76,8.3,8.56,460868.04,0
+MAXN.US,D,20240913,000000,8.5,8.91,8.28,8.43,237454.34,0
+MAXN.US,D,20240916,000000,8.62,8.69,7.84,7.99,294485.84,0
+MAXN.US,D,20240917,000000,8.5,9.15,8.04,8.6,415777.62,0
+MAXN.US,D,20240918,000000,8.87,10.38,8.4,9.09,617916.95,0
+MAXN.US,D,20240919,000000,9.7,10.75,9.41,10.45,1050333.22,0
+MAXN.US,D,20240920,000000,10.5,11.64,9.14,9.15,887537.6,0
+MAXN.US,D,20240923,000000,8,8.43,7.8,7.85,670210.65,0
+MAXN.US,D,20240924,000000,8.05,8.08,7.9,7.91,367470.02,0
+MAXN.US,D,20240925,000000,8,8.17,7.8,7.87,375788.78,0
+MAXN.US,D,20240926,000000,7.92,9.19,7.92,8.89,610528.36,0
+MAXN.US,D,20240927,000000,9.2,9.6,8.8,9,521378.87,0
+MAXN.US,D,20240930,000000,9.33,9.81,9.12,9.67,314337.88,0
+MAXN.US,D,20241001,000000,9.68,9.68,8.3,8.46,286777.9,0
+MAXN.US,D,20241002,000000,8.5,8.74,8.02,8.43,284605.05,0
+MAXN.US,D,20241003,000000,8.38,8.8,8.21,8.42,229617.64,0
+MAXN.US,D,20241004,000000,8.55,8.79,8.3,8.41,206100.03,0
+MAXN.US,D,20241007,000000,8.1,8.43,7.52,7.87,522034.9,0
+MAXN.US,D,20241008,000000,7.6,7.67,7.01,7.11,511385.4,0
+MAXN.US,D,20241009,000000,6.86,7.62,6.3,6.33,986361,0
+MAXN.US,D,20241010,000000,5.97,6.078,5.2,5.235,1225187,0
+MAXN.US,D,20241011,000000,5.28,5.64,4.9925,5.26,717241,0
+MAXN.US,D,20241014,000000,5.22,5.72,4.98,5.65,707535,0
+MAXN.US,D,20241015,000000,5.62,6.63,5.61,6.18,1286064,0
+MAXN.US,D,20241016,000000,6.2,6.37,5.56,6.06,643760,0
+MAXN.US,D,20241017,000000,6.12,6.19,5.42,5.55,455422,0
+MAXN.US,D,20241018,000000,5.61,6.1,5.6,5.85,297419,0
+MAXN.US,D,20241021,000000,5.89,5.94,5.63,5.88,159595,0
+MAXN.US,D,20241022,000000,5.74,6.22,5.71,5.75,338234,0
+MAXN.US,D,20241023,000000,5.75,5.78,5.15,5.2,610943,0
+MAXN.US,D,20241024,000000,5.21,5.458,5.164,5.26,295622,0
+MAXN.US,D,20241025,000000,5.26,5.9,5.249,5.71,345274,0
+MAXN.US,D,20241028,000000,5.88,6.75,5.8476,6.47,699973,0
+MAXN.US,D,20241029,000000,6.58,7.448,6.08,6.23,708015,0
+MAXN.US,D,20241030,000000,6.25,11.19,6.25,8.64,22891857,0
+MAXN.US,D,20241031,000000,8.61,10.12,7.98,9.225,2944296,0
+MAXN.US,D,20241101,000000,9.42,12.66,9.16,10.33,6717587,0
+MAXN.US,D,20241104,000000,10.26,12.39,10.02,10.53,3450174,0
+MAXN.US,D,20241105,000000,10.3,10.912345,9.2,10.5,1009690,0
+MAXN.US,D,20241106,000000,9.98,9.98,8.06,8.275,1119952,0
+MAXN.US,D,20241107,000000,8.7,9.33,8.21,9.1,771300,0
+MAXN.US,D,20241108,000000,9.28,9.87,8.7,8.82,620291,0
+MAXN.US,D,20241111,000000,10.21,12.25,10.1511,11.37,3384142,0
+MAXN.US,D,20241112,000000,12,13.21,11.4,11.69,1464225,0
+MAXN.US,D,20241113,000000,11.82,14.49,11.51,13.52,2549861,0
+MAXN.US,D,20241114,000000,12.49,12.632,10.4,11.5,2035816,0
+MAXN.US,D,20241115,000000,10.83,10.87,9.5134,9.98,1012612,0
+MAXN.US,D,20241118,000000,9.85,10.07,8.95,9.19,1058473,0
+MAXN.US,D,20241119,000000,9.11,9.15,7.41,7.5,1326211,0
+MAXN.US,D,20241120,000000,7.49,8.7,6.8504,8.67,1362466,0
+MAXN.US,D,20241121,000000,8.48,8.86,8.02,8.2,666407,0
+MAXN.US,D,20241122,000000,8.21,8.66,7.8128,8.52,669645,0
+MAXN.US,D,20241125,000000,8.52,8.95,7.73,7.98,875407,0
+MAXN.US,D,20241126,000000,9.5,9.66,7.1201,7.66,2925818,0
+MAXN.US,D,20241127,000000,7.81,8.87,7.77,8.8,1293228,0
+MAXN.US,D,20241129,000000,8.79,8.79,7.91,8.1,748481,0
+MAXN.US,D,20241202,000000,8.51,9.2,8.5,8.65,1015573,0
+MAXN.US,D,20241203,000000,8.5,8.62,7.95,8.22,416387,0
+MAXN.US,D,20241204,000000,8.16,8.18,7.702,7.96,594608,0
+MAXN.US,D,20241205,000000,7.85,8.14,7.49,7.89,546962,0
+MAXN.US,D,20241206,000000,7.7,7.7,7.01,7.13,740773,0
+MAXN.US,D,20241209,000000,7.07,7.43,6.68,6.96,694053,0
+MAXN.US,D,20241210,000000,6.86,6.86,6.3832,6.58,755240,0
+MAXN.US,D,20241211,000000,6.83,6.9,6.22,6.335,495447,0
+MAXN.US,D,20241212,000000,6.27,6.54,5.65,5.74,718203,0
+MAXN.US,D,20241213,000000,5.7,5.89,5.315,5.5,509583,0
+MAXN.US,D,20241216,000000,5.49,6.18,5.49,5.92,534978,0
+MAXN.US,D,20241217,000000,6.07,6.44,5.8,6.15,647135,0
+MAXN.US,D,20241218,000000,6.22,7.3576,6.11,6.49,920464,0
+MAXN.US,D,20241219,000000,6.5,7.3,6.5,6.59,723097,0
+MAXN.US,D,20241220,000000,6.52,7.4,6.52,7.4,779325,0
+MAXN.US,D,20241223,000000,7.35,8.38,7.35,8.33,747179,0
+MAXN.US,D,20241224,000000,8.25,8.7,7.835,8.45,365473,0
+MAXN.US,D,20241226,000000,8.32,9.05,8.32,8.71,474806,0
+MAXN.US,D,20241227,000000,8.63,8.63,7.82,8.1,495685,0
+MAXN.US,D,20241230,000000,8.11,8.5726,7.5116,7.65,467523,0
+MAXN.US,D,20241231,000000,7.7,8,7.29,7.54,349683,0
+MAXN.US,D,20250102,000000,7.79,8.9299,7.75,8.49,736981,0
+MAXN.US,D,20250103,000000,8.41,8.8271,8.31,8.34,311373,0
+MAXN.US,D,20250106,000000,8.43,8.7,7.63,7.71,401444,0
+MAXN.US,D,20250107,000000,7.75,8.04,7.61,7.63,324518,0
+MAXN.US,D,20250108,000000,7.6,7.6,6.8,6.85,385973,0
+MAXN.US,D,20250110,000000,7.01,7.01,6.36,6.45,299107,0
+MAXN.US,D,20250113,000000,6.49,6.49,6,6.2,279856,0
+MAXN.US,D,20250114,000000,6.32,6.61,6.301,6.58,228195,0
+MAXN.US,D,20250115,000000,6.78,6.89,6.35,6.4,439895,0
+MAXN.US,D,20250116,000000,6.46,6.494,6.140917,6.21,299163,0
+MAXN.US,D,20250117,000000,6.27,6.9,6.27,6.68,350756,0
+MAXN.US,D,20250121,000000,6.76,6.76,6.01,6.72,446836,0
+MAXN.US,D,20250122,000000,6.62,6.7507,6.36,6.51,164145,0
+MAXN.US,D,20250123,000000,6.5,6.5,6.09,6.27,260385,0
+MAXN.US,D,20250124,000000,6.22,6.58,6.13,6.49,204649,0
+MAXN.US,D,20250127,000000,6.3,6.4,5.95,6.01,239466,0
+MAXN.US,D,20250128,000000,6.04,6.1,5.7501,5.91,183052,0
+MAXN.US,D,20250129,000000,6.01,6.15,5.79,6.05,207225,0
+MAXN.US,D,20250130,000000,6.05,6.2799,5.865,6.2,186219,0
+MAXN.US,D,20250131,000000,6.13,6.2878,5.96,6.18,123443,0
+MAXN.US,D,20250203,000000,5.76,5.78,5.0815,5.68,634538,0
+MAXN.US,D,20250204,000000,5.55,5.8,5.42,5.78,153705,0
+MAXN.US,D,20250205,000000,5.68,5.7999,5.52,5.57,164609,0
+MAXN.US,D,20250206,000000,5.66,5.82,5.38,5.51,407397,0
+MAXN.US,D,20250207,000000,5.57,5.57,5.06,5.19,316344,0
+MAXN.US,D,20250210,000000,5.19,5.26,4.94,5.19,257808,0
+MAXN.US,D,20250211,000000,5.11,5.11,4.8,4.95,249655,0
+MAXN.US,D,20250212,000000,4.88,5.03,4.785,5.02,345273,0
+MAXN.US,D,20250213,000000,5.02,5.68,4.94,5.56,360540,0
+MAXN.US,D,20250214,000000,5.63,6.02,5.62,5.74,229316,0
+MAXN.US,D,20250218,000000,5.65,5.81,5.51,5.65,243906,0
+MAXN.US,D,20250219,000000,5.65,5.94,5.59,5.64,189228,0
+MAXN.US,D,20250220,000000,5.6,5.7877,5.35,5.51,194504,0
+MAXN.US,D,20250221,000000,5.53,5.67,5.1619,5.22,212773,0
+MAXN.US,D,20250224,000000,5.22,5.25,4.96,5.09,209184,0
+MAXN.US,D,20250225,000000,5.07,5.1,4.58,4.66,447919,0
+MAXN.US,D,20250226,000000,4.73,4.89,4.675,4.72,156219,0
+MAXN.US,D,20250227,000000,4.82,4.82,4.5,4.51,210784,0
+MAXN.US,D,20250228,000000,4.45,4.45,4.1448,4.3,282962,0
+MAXN.US,D,20250303,000000,4.35,4.398,3.31,3.4,634586,0
+MAXN.US,D,20250304,000000,3.35,3.39,2.68,3.24,940655,0
+MAXN.US,D,20250305,000000,3.26,3.31,3.01,3.24,302528,0
+MAXN.US,D,20250306,000000,3.16,3.37,3.045,3.15,213931,0
+MAXN.US,D,20250307,000000,3.15,3.54,3.04,3.46,251604,0
+MAXN.US,D,20250310,000000,3.4,3.4058,2.9653,3.03,283209,0
+MAXN.US,D,20250311,000000,3.05,3.1899,2.98,3.14,130933,0
+MAXN.US,D,20250312,000000,3.24,3.3837,3.1034,3.16,323211,0
+MAXN.US,D,20250313,000000,3.16,3.17,2.9727,3.11,229669,0
+MAXN.US,D,20250314,000000,3.2,3.72,3.166,3.69,277517,0
+MAXN.US,D,20250317,000000,3.7,4.2585,3.428,4.16,274543,0
+MAXN.US,D,20250318,000000,4.1,4.2286,3.76,3.94,127711,0
+MAXN.US,D,20250319,000000,3.85,4.1385,3.85,3.91,91775,0
+MAXN.US,D,20250320,000000,3.91,4.1,3.7213,3.97,121331,0
+MAXN.US,D,20250321,000000,3.86,3.9699,3.63,3.68,152695,0
+MAXN.US,D,20250324,000000,3.74,3.74,3.34,3.38,120230,0
+MAXN.US,D,20250325,000000,3.39,3.3907,3.18,3.23,134044,0
+MAXN.US,D,20250326,000000,3.25,3.3588,3.0403,3.13,283233,0
+MAXN.US,D,20250327,000000,3.19,3.235,3.0973,3.2,58164,0
+MAXN.US,D,20250328,000000,3.12,3.1892,2.82,2.93,196755,0
+MAXN.US,D,20250331,000000,2.9,2.99,2.7608,2.95,74497,0
+MAXN.US,D,20250401,000000,3,3.16,2.93,3.02,97296,0
+MAXN.US,D,20250402,000000,2.96,3.18,2.9011,3.05,138344,0
+MAXN.US,D,20250403,000000,2.95,3.01,2.8,2.83,213325,0
+MAXN.US,D,20250404,000000,2.8,2.8692,2.49,2.8,274436,0
+MAXN.US,D,20250407,000000,2.6,3.15,2.6,3,244886,0
+MAXN.US,D,20250408,000000,3.1,3.1181,2.6786,2.71,249063,0
+MAXN.US,D,20250409,000000,2.7,3,2.6,2.97,213826,0
+MAXN.US,D,20250410,000000,2.9,3.3,2.811,3.28,305534,0
+MAXN.US,D,20250411,000000,3.27,3.3485,2.9505,3.1,186114,0
+MAXN.US,D,20250414,000000,3.2,3.24,2.98,3.03,80385,0
+MAXN.US,D,20250415,000000,3.03,3.134,2.77,2.8,133330,0
+MAXN.US,D,20250416,000000,2.89,2.8946,2.68,2.76,161897,0
+MAXN.US,D,20250417,000000,2.8,2.92,2.75,2.86,88069,0
+MAXN.US,D,20250421,000000,2.88,2.88,2.52,2.53,161862,0
+MAXN.US,D,20250422,000000,2.61,2.73,2.6,2.73,249429,0
+MAXN.US,D,20250423,000000,2.77,3.5,2.77,3.35,586023,0
+MAXN.US,D,20250424,000000,3.4,3.7299,3.26,3.48,272809,0
+MAXN.US,D,20250425,000000,3.41,3.6364,3.3517,3.55,113451,0
+MAXN.US,D,20250428,000000,3.52,3.6375,3.2149,3.32,106686,0
+MAXN.US,D,20250429,000000,3.33,3.4688,3.2537,3.35,40998,0
+MAXN.US,D,20250430,000000,3.26,3.39,3.031,3.37,142264,0
+MAXN.US,D,20250501,000000,3.4,3.43,3.02,3.04,149806,0
+MAXN.US,D,20250502,000000,3.05,3.17,2.8501,2.87,191179,0
+MAXN.US,D,20250505,000000,2.92,2.94,2.72,2.8,80430,0
+MAXN.US,D,20250506,000000,2.8,2.9,2.741,2.79,61376,0
+MAXN.US,D,20250507,000000,2.81,2.83,2.76,2.82,91639,0
+MAXN.US,D,20250508,000000,2.86,3.1,2.86,3.08,104750,0
+MAXN.US,D,20250509,000000,3.12,3.2,2.96,3.14,139393,0
+MAXN.US,D,20250512,000000,3.51,3.7389,3.16,3.55,414704,0
+MAXN.US,D,20250513,000000,3.54,4.33,3.54,4.25,653229,0
+MAXN.US,D,20250514,000000,4.22,4.39,3.86,3.92,410980,0
+MAXN.US,D,20250515,000000,3.91,3.949,3.632,3.86,118394,0
+MAXN.US,D,20250516,000000,3.86,4.0799,3.72,3.75,122498,0
+MAXN.US,D,20250519,000000,3.75,3.87,3.612,3.71,121809,0
+MAXN.US,D,20250520,000000,3.71,3.9,3.29,3.43,147185,0
+MAXN.US,D,20250521,000000,3.35,3.4788,3.2058,3.29,144051,0
+MAXN.US,D,20250522,000000,2.96,3.1089,2.9,2.98,482494,0
+MAXN.US,D,20250523,000000,3.01,3.04,2.9,2.91,157971,0
+MAXN.US,D,20250527,000000,3.02,3.07,2.8,2.99,194871,0
+MAXN.US,D,20250528,000000,3,3.0695,2.87,2.9,67846,0
+MAXN.US,D,20250529,000000,2.98,3.03,2.885,2.96,101664,0
+MAXN.US,D,20250530,000000,2.97,3.1602,2.92,3.05,151469,0
+MAXN.US,D,20250602,000000,3.07,3.07,2.8869,2.93,85242,0
+MAXN.US,D,20250603,000000,2.95,3.19,2.89,3.12,141754,0
+MAXN.US,D,20250604,000000,3.15,3.15,2.97,3.02,60248,0
+MAXN.US,D,20250605,000000,3.02,3.09,2.9,2.98,102764,0
+MAXN.US,D,20250606,000000,2.98,3.0907,2.97,3.02,76288,0
+MAXN.US,D,20250609,000000,3.02,3.2899,3.02,3.18,163980,0
+MAXN.US,D,20250610,000000,3.17,3.45,3.11,3.425,269492,0
+MAXN.US,D,20250611,000000,3.4,3.47,3.15,3.19,151625,0
+MAXN.US,D,20250612,000000,3.19,3.2351,3.05,3.07,121350,0
+MAXN.US,D,20250613,000000,3,3.29,2.92,3.07,186316,0
+MAXN.US,D,20250616,000000,3.15,3.35,3.05,3.35,175866,0
+MAXN.US,D,20250617,000000,3.26,3.4,2.99,2.995,280222,0
+MAXN.US,D,20250618,000000,3,3.02,2.98,2.99,65146,0
+MAXN.US,D,20250620,000000,3,3.04,2.82,2.87,352124,0
+MAXN.US,D,20250623,000000,2.9,2.946904,2.6,2.64,318827,0
+MAXN.US,D,20250624,000000,2.72,2.9789,2.69,2.92,230666,0
+MAXN.US,D,20250625,000000,2.94,3.0201,2.861,2.96,115747,0
+MAXN.US,D,20250626,000000,3.03,3.07,2.9501,3.04,141095,0
+MAXN.US,D,20250627,000000,3.03,3.2601,3,3.07,262178,0
+MAXN.US,D,20250630,000000,3.13,3.1435,3.0157,3.06,97991,0
+MAXN.US,D,20250701,000000,3.05,3.27,3.02,3.27,145984,0
+MAXN.US,D,20250702,000000,3.24,3.72,3.2,3.68,353448,0
+MAXN.US,D,20250703,000000,3.53,3.88,3.53,3.85,206941,0
+MAXN.US,D,20250707,000000,3.75,4.0092,3.75,3.89,195285,0
+MAXN.US,D,20250708,000000,3.87,4.2,3.8514,4.09,194479,0
+MAXN.US,D,20250709,000000,4.12,4.3397,4.03,4.23,115490,0
+MAXN.US,D,20250710,000000,4.2,4.3,4.074,4.11,115953,0
+MAXN.US,D,20250711,000000,4.08,4.08,3.57,3.59,476034,0
+MAXN.US,D,20250714,000000,3.6,3.9995,3.28,3.295,242289,0
+MAXN.US,D,20250715,000000,3.39,3.43,3.2,3.28,139800,0
+MAXN.US,D,20250716,000000,3.28,3.3899,3.2301,3.26,97922,0
+MAXN.US,D,20250717,000000,3.26,3.5088,3.26,3.45,101809,0
+MAXN.US,D,20250718,000000,3.41,3.5933,3.33,3.53,137814,0
+MAXN.US,D,20250721,000000,3.58,4.2799,3.58,4.23,459124,0
+MAXN.US,D,20250722,000000,4.31,4.9699,4.21,4.44,452401,0
+MAXN.US,D,20250723,000000,4.43,4.55,4.16,4.39,204947,0
+MAXN.US,D,20250724,000000,4.31,4.6991,4.25,4.65,140669,0
+MAXN.US,D,20250725,000000,4.68,4.8,4.3816,4.7,134973,0
+MAXN.US,D,20250728,000000,4.63,4.85,4.28,4.84,229018,0
+MAXN.US,D,20250729,000000,4.87,4.97,4.43,4.58,138008,0
+MAXN.US,D,20250730,000000,4.48,4.6499,4.24,4.34,218895,0
+MAXN.US,D,20250731,000000,4.34,4.5984,3.8244,3.87,194639,0
+MAXN.US,D,20250801,000000,3.8,4.22,3.6901,4.18,140288,0
+MAXN.US,D,20250804,000000,4.2,4.58,4.04,4.44,118509,0
+MAXN.US,D,20250805,000000,4.44,4.44,4.12,4.25,79497,0
+MAXN.US,D,20250806,000000,4.23,4.265,3.9014,4.09,80771,0
+MAXN.US,D,20250807,000000,4.16,4.28,3.9,3.99,83436,0
+MAXN.US,D,20250808,000000,4.01,4.0885,3.75,3.75,110701,0
+MAXN.US,D,20250811,000000,3.75,3.8615,3.6,3.625,151018,0
+MAXN.US,D,20250812,000000,3.69,3.72,3.5,3.64,81663,0
+MAXN.US,D,20250813,000000,3.59,3.86,3.59,3.79,93248,0
+MAXN.US,D,20250814,000000,3.69,3.97,3.5,3.93,195377,0
+MAXN.US,D,20250815,000000,3.96,4.0486,3.6594,3.99,180109,0
+MAXN.US,D,20250818,000000,3.99,4.35,3.92,4.28,291078,0
+MAXN.US,D,20250819,000000,4.22,4.3369,3.68,3.85,166385,0
+MAXN.US,D,20250820,000000,3.83,4,3.77,3.9,63426,0
+MAXN.US,D,20250821,000000,3.82,4,3.5,3.925,224885,0
+MAXN.US,D,20250822,000000,3.9,4.33,3.7473,4.2,266794,0
+MAXN.US,D,20250825,000000,4.1,4.48,4.05,4.3,118946,0
+MAXN.US,D,20250826,000000,4.26,4.44,4.03,4.08,79891,0
+MAXN.US,D,20250827,000000,4.13,4.3103,3.74,3.79,266485,0
+MAXN.US,D,20250828,000000,3.86,4,3.63,3.68,226118,0
+MAXN.US,D,20250829,000000,3.71,3.71,3.55,3.65,90339,0
+MAXN.US,D,20250902,000000,3.58,3.68,3.51,3.57,73376,0
+MAXN.US,D,20250903,000000,3.54,3.7104,3.51,3.67,61999,0
+MAXN.US,D,20250904,000000,3.66,3.76,3.5455,3.66,29782,0
+MAXN.US,D,20250905,000000,3.73,4.06,3.73,3.96,125083,0
+MAXN.US,D,20250908,000000,3.96,4.05,3.75,3.82,61655,0
+MAXN.US,D,20250909,000000,3.82,4.03,3.8,3.99,72978,0
+MAXN.US,D,20250910,000000,3.95,3.99,3.8318,3.94,51732,0
+MAXN.US,D,20250911,000000,3.95,4,3.76,3.96,65380,0
+MAXN.US,D,20250912,000000,3.99,4,3.82,3.84,43528,0
+MAXN.US,D,20250915,000000,3.84,4.18,3.75,4.05,167981,0
+MAXN.US,D,20250916,000000,4.02,4.13,3.9,3.95,78223,0
+MAXN.US,D,20250917,000000,4.01,4.08,3.75,3.8,125802,0
+MAXN.US,D,20250918,000000,3.79,3.8299,3.67,3.73,91858,0
+MAXN.US,D,20250919,000000,3.73,3.8,3.67,3.71,79490,0
+MAXN.US,D,20250922,000000,3.66,3.85,3.6313,3.85,75956,0
+MAXN.US,D,20250923,000000,3.85,3.94,3.7042,3.76,81081,0
+MAXN.US,D,20250924,000000,3.75,3.95,3.6914,3.81,79829,0
+MAXN.US,D,20250925,000000,3.76,3.84,3.53,3.62,146983,0
+MAXN.US,D,20250926,000000,3.62,3.62,3.44,3.53,97969,0
+MAXN.US,D,20250929,000000,3.55,3.65,3.47,3.55,88233,0
+MAXN.US,D,20250930,000000,3.58,3.5887,3.1601,3.35,362774,0
+MAXN.US,D,20251001,000000,3.38,3.59,3.35,3.58,98508,0
+MAXN.US,D,20251002,000000,3.6,3.78,3.58,3.78,67113,0
+MAXN.US,D,20251003,000000,3.68,3.85,3.57,3.6,144224,0
+MAXN.US,D,20251006,000000,3.74,3.7577,3.5777,3.67,118486,0
+MAXN.US,D,20251007,000000,3.65,3.65,3.36,3.49,109598,0
+MAXN.US,D,20251008,000000,3.46,3.62,3.44,3.52,76118,0
+MAXN.US,D,20251009,000000,3.5,3.62,3.45,3.62,84848,0
+MAXN.US,D,20251010,000000,3.63,3.63,3.3001,3.36,180891,0
+MAXN.US,D,20251013,000000,3.42,3.5827,3.42,3.53,73009,0
+MAXN.US,D,20251014,000000,3.53,3.8,3.4,3.79,161005,0
+MAXN.US,D,20251015,000000,3.85,3.86,3.54,3.81,162825,0
+MAXN.US,D,20251016,000000,3.84,3.85,3.501,3.57,70800,0
+MAXN.US,D,20251017,000000,3.56,3.59,3.4009,3.55,78153,0
+MAXN.US,D,20251020,000000,3.58,3.67,3.52,3.66,45387,0
+MAXN.US,D,20251021,000000,3.6,3.65,3.5,3.52,45632,0
+MAXN.US,D,20251022,000000,3.5,3.58,3.3884,3.48,85915,0
+MAXN.US,D,20251023,000000,3.48,3.65,3.42,3.56,98567,0
+MAXN.US,D,20251024,000000,3.56,3.7199,3.53,3.55,66687,0
+MAXN.US,D,20251027,000000,3.6,3.6387,3.465,3.55,56617,0
+MAXN.US,D,20251028,000000,3.56,3.56,3.38,3.44,42260,0
+MAXN.US,D,20251029,000000,3.45,3.66,3.405,3.41,95060,0
+MAXN.US,D,20251030,000000,3.47,3.5,3.3,3.43,87835,0
+MAXN.US,D,20251031,000000,3.48,3.67,3.41,3.62,95628,0
+MAXN.US,D,20251103,000000,3.65,3.68,3.525,3.62,18240,0
+MAXN.US,D,20251104,000000,3.47,3.65,3.43,3.48,46213,0
+MAXN.US,D,20251105,000000,3.5325,3.89,3.5,3.75,170563,0
+MAXN.US,D,20251106,000000,3.79,3.79,3.5112,3.55,40333,0
+MAXN.US,D,20251107,000000,3.48,3.54,3.28,3.37,132715,0
+MAXN.US,D,20251110,000000,3.46,3.7,3.41,3.45,90027,0
+MAXN.US,D,20251111,000000,3.42,3.733,3.42,3.52,67769,0
+MAXN.US,D,20251112,000000,3.58,3.68,3.5,3.5,42778,0
+MAXN.US,D,20251113,000000,3.48,3.65,3.35,3.39,79271,0
+MAXN.US,D,20251114,000000,3.3,3.46,3.3,3.31,44912,0
+MAXN.US,D,20251117,000000,3.26,3.3877,2.92,3.08,144087,0
+MAXN.US,D,20251118,000000,3.06,3.24,2.92,3.01,256244,0
+MAXN.US,D,20251119,000000,3,3.1,2.89,2.91,91834,0
+MAXN.US,D,20251120,000000,2.93,2.98,2.65,2.68,107153,0
+MAXN.US,D,20251121,000000,2.66,2.84,2.56,2.67,69215,0
+MAXN.US,D,20251124,000000,2.71,2.94,2.71,2.9,64892,0
+MAXN.US,D,20251125,000000,2.95,2.95,2.83,2.93,40849,0
+MAXN.US,D,20251126,000000,2.91,3.08,2.87,2.98,84350,0
+MAXN.US,D,20251128,000000,2.97,3.14,2.97,3.04,24593,0
+MAXN.US,D,20251201,000000,2.89,3,2.83,2.88,44320,0
+MAXN.US,D,20251202,000000,2.92,2.97,2.9,2.95,25784,0
+MAXN.US,D,20251203,000000,2.88,2.9254,2.81,2.88,48224,0
+MAXN.US,D,20251204,000000,2.85,3.06,2.82,2.99,30258,0
+MAXN.US,D,20251205,000000,2.94,3.14,2.9304,2.97,36138,0
+MAXN.US,D,20251208,000000,2.94,3.1,2.9241,2.99,44009,0
+MAXN.US,D,20251209,000000,3.08,3.2,2.99,3.08,52124,0
+MAXN.US,D,20251210,000000,3.08,3.385,3.08,3.21,90283,0
+MAXN.US,D,20251211,000000,3.15,3.6,3.1373,3.54,83057,0
+MAXN.US,D,20251212,000000,3.53,3.73,3.4121,3.54,68206,0
+MAXN.US,D,20251215,000000,3.53,3.55,3.31,3.35,45868,0
+MAXN.US,D,20251216,000000,3.34,3.45,3.16,3.31,42753,0
+MAXN.US,D,20251217,000000,3.3,3.45,3.2,3.24,44536,0
+MAXN.US,D,20251218,000000,3.29,3.37,3.1897,3.19,37282,0
+MAXN.US,D,20251219,000000,3.19,3.4,3.19,3.37,46977,0
+MAXN.US,D,20251222,000000,3.37,3.62,3.3,3.31,151420,0
+MAXN.US,D,20251223,000000,3.35,3.44,3.22,3.24,44647,0
+MAXN.US,D,20251224,000000,3.32,3.32,3.18,3.22,31994,0
+MAXN.US,D,20251226,000000,3.22,3.3,3.17,3.2,54087,0
+MAXN.US,D,20251229,000000,3.13,3.175,2.92,2.92,87474,0
+MAXN.US,D,20251230,000000,2.9,3.015,2.712,2.78,156723,0
+MAXN.US,D,20251231,000000,2.79,2.8675,2.7248,2.75,55659,0
+MAXN.US,D,20260102,000000,2.84,2.98,2.7311,2.98,27966,0
+MAXN.US,D,20260105,000000,3.03,3.17,2.99,3.15,53022,0
+MAXN.US,D,20260106,000000,3.16,3.17,3.03,3.1,32339,0
+MAXN.US,D,20260107,000000,3.06,3.1653,3,3.08,16662,0
+MAXN.US,D,20260108,000000,3.04,3.15,2.99,3.03,15473,0
+MAXN.US,D,20260109,000000,3.05,3.11,2.9837,3.08,11004,0
+MAXN.US,D,20260112,000000,3.08,3.11,3,3.1,22194,0
+MAXN.US,D,20260113,000000,3.08,3.17,3.0446,3.14,28030,0
+MAXN.US,D,20260114,000000,3.07,3.1708,3.045,3.05,13989,0
+MAXN.US,D,20260115,000000,3.08,3.08,2.8701,2.95,39163,0
+MAXN.US,D,20260116,000000,2.94,3.02,2.85,2.93,18484,0
+MAXN.US,D,20260120,000000,2.81,2.82,2.7047,2.74,71899,0
+MAXN.US,D,20260121,000000,2.72,2.9886,2.7129,2.9,21945,0
+MAXN.US,D,20260122,000000,2.9,3.05,2.9,2.96,38205,0
+MAXN.US,D,20260123,000000,3.43,4.5,2.8,2.96,4280685,0
+MAXN.US,D,20260126,000000,2.92,3.06,2.76,2.87,284927,0
+MAXN.US,D,20260127,000000,2.8,2.83,2.65,2.78,134324,0
+MAXN.US,D,20260128,000000,2.85,2.85,2.59,2.67,187206,0
+MAXN.US,D,20260129,000000,2.66,2.66,2.535,2.64,64631,0
+MAXN.US,D,20260130,000000,2.61,2.63,2.46,2.61,62529,0
+MAXN.US,D,20260202,000000,2.61,2.88,2.55,2.79,150488,0
+MAXN.US,D,20260203,000000,2.79,3.48,2.75,3.28,377887,0
+MAXN.US,D,20260204,000000,3.52,3.95,3.18,3.33,648114,0
+MAXN.US,D,20260205,000000,3.28,3.5,3.1,3.44,182263,0
+MAXN.US,D,20260206,000000,4,4.2,3.51,3.89,1972929,0
+MAXN.US,D,20260209,000000,3.9,4.15,3.2,3.29,651732,0
+MAXN.US,D,20260210,000000,3.12,3.2963,2.91,2.97,410940,0
+MAXN.US,D,20260211,000000,2.95,2.96,2.5001,2.61,643833,0
+MAXN.US,D,20260212,000000,2.67,2.73,2.54,2.56,216848,0
+MAXN.US,D,20260213,000000,2.6,2.63,2.49,2.6,102236,0
+MAXN.US,D,20260217,000000,2.6,2.64,2.48,2.5,208215,0
+MAXN.US,D,20260218,000000,2.6375,2.6375,2.42,2.45,161553,0

daily/us/nasdaq stocks/2/mdaiw.us.txt

@@ -0,0 +1,589 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDAIW.US,D,20230913,000000,0.1298,0.1298,0.105001,0.1126,43180,0
+MDAIW.US,D,20230914,000000,0.1238,0.14,0.1146,0.125,117626,0
+MDAIW.US,D,20230915,000000,0.14,0.1421,0.1375,0.1385,42963,0
+MDAIW.US,D,20230918,000000,0.1385,0.14,0.1385,0.1399,39615,0
+MDAIW.US,D,20230919,000000,0.13495,0.14,0.111,0.12,181141,0
+MDAIW.US,D,20230920,000000,0.1134,0.1275,0.1134,0.1238,106000,0
+MDAIW.US,D,20230921,000000,0.1218,0.144,0.1145,0.144,38912,0
+MDAIW.US,D,20230922,000000,0.13,0.13,0.1261,0.1261,10000,0
+MDAIW.US,D,20230925,000000,0.13,0.1426,0.13,0.1426,14900,0
+MDAIW.US,D,20230926,000000,0.1426,0.1426,0.137,0.137,370,0
+MDAIW.US,D,20230927,000000,0.1439,0.1439,0.1439,0.1439,1390,0
+MDAIW.US,D,20230928,000000,0.137,0.249299,0.13,0.1484,34884,0
+MDAIW.US,D,20230929,000000,0.146,0.1461,0.13,0.13,17388,0
+MDAIW.US,D,20231002,000000,0.1625,0.1825,0.145,0.15,5428,0
+MDAIW.US,D,20231003,000000,0.1499,0.1499,0.1287,0.14,26600,0
+MDAIW.US,D,20231004,000000,0.14,0.1899,0.14,0.17,76235,0
+MDAIW.US,D,20231006,000000,0.1879,0.1879,0.133,0.1735,15300,0
+MDAIW.US,D,20231009,000000,0.19749,0.19749,0.19749,0.19749,185,0
+MDAIW.US,D,20231010,000000,0.1878,0.19,0.14,0.1684,5100,0
+MDAIW.US,D,20231016,000000,0.17,0.1711,0.169,0.1711,7000,0
+MDAIW.US,D,20231018,000000,0.175,0.175,0.146,0.16,21700,0
+MDAIW.US,D,20231019,000000,0.2175,0.228799,0.1201,0.18,343656,0
+MDAIW.US,D,20231020,000000,0.144,0.171,0.144,0.171,4493,0
+MDAIW.US,D,20231023,000000,0.168,0.168,0.149,0.149,8100,0
+MDAIW.US,D,20231024,000000,0.155,0.1689,0.144,0.144,7148,0
+MDAIW.US,D,20231025,000000,0.1668,0.1668,0.105,0.105,45726,0
+MDAIW.US,D,20231027,000000,0.14435,0.1485,0.12,0.1485,978,0
+MDAIW.US,D,20231030,000000,0.12,0.15,0.12,0.14,4101,0
+MDAIW.US,D,20231101,000000,0.14,0.16,0.14,0.16,4750,0
+MDAIW.US,D,20231102,000000,0.16,0.177751,0.1485,0.149,55799,0
+MDAIW.US,D,20231103,000000,0.115,0.15,0.115,0.13,1263,0
+MDAIW.US,D,20231107,000000,0.1499,0.1508,0.134,0.134,28034,0
+MDAIW.US,D,20231108,000000,0.134,0.1604,0.1239,0.134,5357,0
+MDAIW.US,D,20231109,000000,0.134,0.134,0.1116,0.1116,2053,0
+MDAIW.US,D,20231110,000000,0.1583,0.1583,0.1583,0.1583,100,0
+MDAIW.US,D,20231113,000000,0.1583,0.1583,0.12,0.13,30082,0
+MDAIW.US,D,20231114,000000,0.124001,0.1449,0.124,0.1438,6412,0
+MDAIW.US,D,20231115,000000,0.13,0.1312,0.13,0.1312,8716,0
+MDAIW.US,D,20231117,000000,0.134101,0.134101,0.126,0.13,9620,0
+MDAIW.US,D,20231120,000000,0.13,0.13,0.12,0.12,3876,0
+MDAIW.US,D,20231121,000000,0.121,0.121,0.1025,0.1025,4785,0
+MDAIW.US,D,20231122,000000,0.115,0.119,0.1025,0.119,4104,0
+MDAIW.US,D,20231124,000000,0.104,0.1499,0.1,0.1499,81222,0
+MDAIW.US,D,20231128,000000,0.1188,0.150836,0.1188,0.150836,24891,0
+MDAIW.US,D,20231129,000000,0.137101,0.1527,0.1299,0.1527,48831,0
+MDAIW.US,D,20231130,000000,0.1222,0.131,0.122,0.1222,53599,0
+MDAIW.US,D,20231201,000000,0.1367,0.1934,0.1367,0.166,22581,0
+MDAIW.US,D,20231204,000000,0.175,0.175,0.1467,0.1493,17688,0
+MDAIW.US,D,20231205,000000,0.1454,0.1519,0.14,0.141,13305,0
+MDAIW.US,D,20231206,000000,0.14,0.1582,0.14,0.1414,5060,0
+MDAIW.US,D,20231207,000000,0.1222,0.1222,0.1222,0.1222,120,0
+MDAIW.US,D,20231211,000000,0.14,0.14,0.126,0.13,18478,0
+MDAIW.US,D,20231213,000000,0.1299,0.1299,0.1299,0.1299,74084,0
+MDAIW.US,D,20231214,000000,0.25,0.26,0.186651,0.195,859037,0
+MDAIW.US,D,20231215,000000,0.2999,0.2999,0.193996,0.1947,145878,0
+MDAIW.US,D,20231218,000000,0.2,0.2699,0.2,0.2399,213585,0
+MDAIW.US,D,20231219,000000,0.29,0.2974,0.2114,0.24,101151,0
+MDAIW.US,D,20231220,000000,0.25,0.2525,0.23,0.235,149661,0
+MDAIW.US,D,20231221,000000,0.2994,0.2994,0.212686,0.2599,32135,0
+MDAIW.US,D,20231222,000000,0.25,0.25,0.215,0.2296,37600,0
+MDAIW.US,D,20231226,000000,0.2949,0.2949,0.24,0.24,15490,0
+MDAIW.US,D,20231227,000000,0.2985,0.2985,0.22,0.25,66883,0
+MDAIW.US,D,20231228,000000,0.2949,0.2949,0.2,0.2,43929,0
+MDAIW.US,D,20231229,000000,0.23,0.2499,0.204,0.21,37567,0
+MDAIW.US,D,20240102,000000,0.2297,0.2499,0.2087,0.2385,40142,0
+MDAIW.US,D,20240103,000000,0.2386,0.248944,0.2303,0.243699,85456,0
+MDAIW.US,D,20240104,000000,0.25,0.284,0.24,0.24,43647,0
+MDAIW.US,D,20240105,000000,0.2699,0.2749,0.24,0.2475,38762,0
+MDAIW.US,D,20240108,000000,0.2549,0.274651,0.245,0.25,77001,0
+MDAIW.US,D,20240109,000000,0.27,0.27,0.249899,0.249899,11019,0
+MDAIW.US,D,20240110,000000,0.2674,0.2676,0.246,0.253,31624,0
+MDAIW.US,D,20240111,000000,0.2499,0.2598,0.247949,0.25,52796,0
+MDAIW.US,D,20240112,000000,0.3894,0.3895,0.227,0.247,96572,0
+MDAIW.US,D,20240116,000000,0.2499,0.2723,0.22,0.231,45558,0
+MDAIW.US,D,20240117,000000,0.24,0.25,0.23,0.23,30397,0
+MDAIW.US,D,20240118,000000,0.23,0.230101,0.21,0.2299,40378,0
+MDAIW.US,D,20240119,000000,0.205,0.22,0.205,0.214,3895,0
+MDAIW.US,D,20240122,000000,0.210101,0.217601,0.21,0.21,31103,0
+MDAIW.US,D,20240123,000000,0.2239,0.2239,0.211,0.211,3864,0
+MDAIW.US,D,20240124,000000,0.2239,0.2239,0.21,0.21,16617,0
+MDAIW.US,D,20240125,000000,0.2239,0.2239,0.21,0.211,13072,0
+MDAIW.US,D,20240126,000000,0.22,0.2349,0.209501,0.224,25517,0
+MDAIW.US,D,20240129,000000,0.2696,0.2697,0.2151,0.2151,22195,0
+MDAIW.US,D,20240130,000000,0.24,0.24,0.19,0.1901,223952,0
+MDAIW.US,D,20240131,000000,0.1901,0.2,0.163,0.1651,69415,0
+MDAIW.US,D,20240201,000000,0.17,0.2375,0.1599,0.18,42752,0
+MDAIW.US,D,20240202,000000,0.1919,0.1919,0.1651,0.18,20834,0
+MDAIW.US,D,20240205,000000,0.16,0.18,0.16,0.18,23225,0
+MDAIW.US,D,20240206,000000,0.177,0.18,0.1634,0.1799,7724,0
+MDAIW.US,D,20240207,000000,0.19,0.19,0.1624,0.185464,18228,0
+MDAIW.US,D,20240208,000000,0.1626,0.23,0.1615,0.2299,22390,0
+MDAIW.US,D,20240209,000000,0.227,0.2349,0.194549,0.2293,43099,0
+MDAIW.US,D,20240212,000000,0.227,0.2398,0.16,0.1754,44563,0
+MDAIW.US,D,20240213,000000,0.17,0.225,0.17,0.200617,22928,0
+MDAIW.US,D,20240214,000000,0.180101,0.2125,0.155,0.1899,17012,0
+MDAIW.US,D,20240215,000000,0.191,0.21,0.17,0.17,16318,0
+MDAIW.US,D,20240216,000000,0.22,0.2374,0.199999,0.2199,15732,0
+MDAIW.US,D,20240220,000000,0.2325,0.2325,0.18,0.2173,14351,0
+MDAIW.US,D,20240221,000000,0.2197,0.2197,0.192101,0.192101,600,0
+MDAIW.US,D,20240222,000000,0.19,0.221,0.1893,0.19,22718,0
+MDAIW.US,D,20240223,000000,0.21,0.2299,0.21,0.2181,27818,0
+MDAIW.US,D,20240226,000000,0.22,0.22,0.2181,0.2197,16286,0
+MDAIW.US,D,20240227,000000,0.2099,0.235,0.2099,0.2099,26999,0
+MDAIW.US,D,20240228,000000,0.200101,0.2302,0.200101,0.227399,8320,0
+MDAIW.US,D,20240229,000000,0.2238,0.2249,0.1975,0.1975,3501,0
+MDAIW.US,D,20240301,000000,0.1975,0.23,0.1975,0.22,21465,0
+MDAIW.US,D,20240304,000000,0.22,0.25,0.22,0.24,87250,0
+MDAIW.US,D,20240305,000000,0.2399,0.24,0.2,0.2,36188,0
+MDAIW.US,D,20240306,000000,0.235,0.235,0.2021,0.227,22193,0
+MDAIW.US,D,20240307,000000,0.227,0.2278,0.205,0.2249,15400,0
+MDAIW.US,D,20240308,000000,0.225,0.225,0.191,0.2102,10574,0
+MDAIW.US,D,20240311,000000,0.19,0.223,0.19,0.2044,12248,0
+MDAIW.US,D,20240312,000000,0.226,0.25,0.181,0.1995,53889,0
+MDAIW.US,D,20240313,000000,0.183,0.25,0.183,0.2371,54955,0
+MDAIW.US,D,20240314,000000,0.24,0.25,0.202,0.235,60634,0
+MDAIW.US,D,20240315,000000,0.24,0.2948,0.22,0.2525,452003,0
+MDAIW.US,D,20240318,000000,0.27,0.29,0.191,0.23,300738,0
+MDAIW.US,D,20240319,000000,0.215,0.23,0.165,0.19,100543,0
+MDAIW.US,D,20240320,000000,0.2,0.2298,0.17,0.2162,102263,0
+MDAIW.US,D,20240321,000000,0.2,0.2298,0.2,0.2298,81555,0
+MDAIW.US,D,20240322,000000,0.2296,0.2482,0.202,0.2248,48646,0
+MDAIW.US,D,20240325,000000,0.2276,0.228,0.21855,0.21905,22546,0
+MDAIW.US,D,20240326,000000,0.2121,0.228,0.2,0.2125,15088,0
+MDAIW.US,D,20240327,000000,0.200201,0.225,0.17,0.1807,104002,0
+MDAIW.US,D,20240328,000000,0.17,0.21,0.16,0.21,70825,0
+MDAIW.US,D,20240401,000000,0.189,0.21,0.17,0.1799,176262,0
+MDAIW.US,D,20240402,000000,0.18,0.185,0.16,0.185,33679,0
+MDAIW.US,D,20240403,000000,0.1895,0.1895,0.166101,0.170001,24594,0
+MDAIW.US,D,20240404,000000,0.1839,0.187799,0.171,0.1727,94619,0
+MDAIW.US,D,20240405,000000,0.171,0.187699,0.17,0.175,68686,0
+MDAIW.US,D,20240408,000000,0.1701,0.1702,0.17,0.17,6424,0
+MDAIW.US,D,20240409,000000,0.1614,0.166,0.156,0.164999,26300,0
+MDAIW.US,D,20240410,000000,0.18,0.18,0.160101,0.17,11517,0
+MDAIW.US,D,20240411,000000,0.16,0.1772,0.152,0.154,45361,0
+MDAIW.US,D,20240412,000000,0.1698,0.1698,0.1561,0.160925,9052,0
+MDAIW.US,D,20240415,000000,0.18,0.18,0.15,0.15,40104,0
+MDAIW.US,D,20240416,000000,0.15,0.1513,0.15,0.15,25700,0
+MDAIW.US,D,20240417,000000,0.15,0.150528,0.15,0.15,17358,0
+MDAIW.US,D,20240418,000000,0.15,0.16,0.144,0.144,16630,0
+MDAIW.US,D,20240419,000000,0.1454,0.1575,0.1302,0.1302,45697,0
+MDAIW.US,D,20240422,000000,0.1351,0.15,0.1351,0.15,7833,0
+MDAIW.US,D,20240423,000000,0.1498,0.1498,0.14,0.1497,15352,0
+MDAIW.US,D,20240424,000000,0.1506,0.155,0.1396,0.15,13923,0
+MDAIW.US,D,20240425,000000,0.14,0.1549,0.13,0.15,37916,0
+MDAIW.US,D,20240426,000000,0.1465,0.16,0.1424,0.16,10740,0
+MDAIW.US,D,20240429,000000,0.1516,0.16,0.13,0.1575,23679,0
+MDAIW.US,D,20240430,000000,0.13,0.1598,0.13,0.1574,25914,0
+MDAIW.US,D,20240501,000000,0.1319,0.155,0.1319,0.1352,20186,0
+MDAIW.US,D,20240502,000000,0.14,0.15,0.14,0.15,3108,0
+MDAIW.US,D,20240503,000000,0.1352,0.142601,0.12,0.13,25443,0
+MDAIW.US,D,20240506,000000,0.14,0.1439,0.14,0.1401,8690,0
+MDAIW.US,D,20240507,000000,0.1398,0.1398,0.12,0.1328,3601,0
+MDAIW.US,D,20240508,000000,0.121,0.1326,0.12,0.121,13943,0
+MDAIW.US,D,20240509,000000,0.1375,0.165,0.13,0.145,14695,0
+MDAIW.US,D,20240510,000000,0.18,0.18,0.13,0.1485,21708,0
+MDAIW.US,D,20240513,000000,0.145,0.1455,0.14,0.1455,9059,0
+MDAIW.US,D,20240514,000000,0.141,0.145,0.141,0.143,5668,0
+MDAIW.US,D,20240515,000000,0.15,0.154999,0.15,0.154999,9166,0
+MDAIW.US,D,20240516,000000,0.15,0.1501,0.15,0.15,1919,0
+MDAIW.US,D,20240517,000000,0.15,0.1525,0.15,0.1525,118325,0
+MDAIW.US,D,20240520,000000,0.15,0.15,0.135,0.135,61729,0
+MDAIW.US,D,20240521,000000,0.135,0.135,0.1235,0.1235,15711,0
+MDAIW.US,D,20240522,000000,0.122,0.1271,0.11,0.1262,59906,0
+MDAIW.US,D,20240523,000000,0.13,0.1351,0.12,0.12,13462,0
+MDAIW.US,D,20240524,000000,0.12,0.132899,0.113,0.1134,9882,0
+MDAIW.US,D,20240528,000000,0.1167,0.1176,0.106,0.109899,26513,0
+MDAIW.US,D,20240529,000000,0.1119,0.12,0.1064,0.12,57681,0
+MDAIW.US,D,20240530,000000,0.119899,0.1199,0.1099,0.1199,11357,0
+MDAIW.US,D,20240531,000000,0.12,0.12,0.0752,0.095,75905,0
+MDAIW.US,D,20240603,000000,0.095101,0.095101,0.0883,0.09,13639,0
+MDAIW.US,D,20240604,000000,0.09,0.0999,0.08995,0.08995,26439,0
+MDAIW.US,D,20240605,000000,0.085,0.1,0.08,0.08,35000,0
+MDAIW.US,D,20240606,000000,0.095,0.095,0.0801,0.0947,8670,0
+MDAIW.US,D,20240607,000000,0.0909,0.0947,0.0901,0.0901,7433,0
+MDAIW.US,D,20240610,000000,0.090101,0.0904,0.09,0.09,3430,0
+MDAIW.US,D,20240611,000000,0.0901,0.1,0.09,0.091,21238,0
+MDAIW.US,D,20240612,000000,0.090101,0.11,0.09,0.11,15337,0
+MDAIW.US,D,20240613,000000,0.115,0.16,0.095,0.1553,75742,0
+MDAIW.US,D,20240614,000000,0.164,0.1927,0.164,0.175,119812,0
+MDAIW.US,D,20240617,000000,0.18,0.1931,0.17,0.1796,19684,0
+MDAIW.US,D,20240618,000000,0.195,0.195,0.1701,0.181948,4452,0
+MDAIW.US,D,20240620,000000,0.17,0.1924,0.17,0.1895,9348,0
+MDAIW.US,D,20240621,000000,0.185,0.185,0.17,0.18299,7901,0
+MDAIW.US,D,20240624,000000,0.195,0.195,0.17,0.17,7665,0
+MDAIW.US,D,20240625,000000,0.17,0.1832,0.165,0.1832,10012,0
+MDAIW.US,D,20240626,000000,0.1832,0.1832,0.1832,0.1832,300,0
+MDAIW.US,D,20240627,000000,0.17,0.1741,0.1666,0.1741,2766,0
+MDAIW.US,D,20240701,000000,0.1872,0.1891,0.1776,0.189,24655,0
+MDAIW.US,D,20240702,000000,0.189,0.189,0.18,0.1818,6006,0
+MDAIW.US,D,20240703,000000,0.18,0.18,0.18,0.18,3370,0
+MDAIW.US,D,20240705,000000,0.1988,0.199,0.165,0.1898,11230,0
+MDAIW.US,D,20240709,000000,0.18,0.18,0.1257,0.1281,30755,0
+MDAIW.US,D,20240710,000000,0.13,0.1446,0.13,0.144,6014,0
+MDAIW.US,D,20240711,000000,0.144,0.1441,0.144,0.1441,3810,0
+MDAIW.US,D,20240712,000000,0.1441,0.1555,0.1225,0.122564,21735,0
+MDAIW.US,D,20240715,000000,0.12,0.13,0.12,0.13,3881,0
+MDAIW.US,D,20240716,000000,0.134899,0.137251,0.1175,0.1176,25433,0
+MDAIW.US,D,20240717,000000,0.115,0.165,0.115,0.165,4118,0
+MDAIW.US,D,20240719,000000,0.1151,0.1151,0.1151,0.1151,150,0
+MDAIW.US,D,20240722,000000,0.11,0.1322,0.11,0.1252,9167,0
+MDAIW.US,D,20240723,000000,0.1499,0.1499,0.125,0.1325,6400,0
+MDAIW.US,D,20240725,000000,0.133749,0.134399,0.133749,0.134399,1118,0
+MDAIW.US,D,20240726,000000,0.135,0.135,0.1123,0.1204,18225,0
+MDAIW.US,D,20240729,000000,0.1201,0.1201,0.1201,0.1201,100,0
+MDAIW.US,D,20240730,000000,0.12,0.1297,0.12,0.1289,12709,0
+MDAIW.US,D,20240731,000000,0.129,0.13,0.129,0.1295,5082,0
+MDAIW.US,D,20240802,000000,0.129,0.129,0.129,0.129,813,0
+MDAIW.US,D,20240805,000000,0.129,0.1291,0.125,0.129,11476,0
+MDAIW.US,D,20240806,000000,0.1321,0.1334,0.1321,0.1334,20996,0
+MDAIW.US,D,20240809,000000,0.155,0.17,0.155,0.155,14293,0
+MDAIW.US,D,20240812,000000,0.17,0.18,0.1438,0.1438,21658,0
+MDAIW.US,D,20240813,000000,0.15,0.1584,0.1342,0.1342,5445,0
+MDAIW.US,D,20240814,000000,0.1875,0.1875,0.1875,0.1875,3060,0
+MDAIW.US,D,20240815,000000,0.12,0.16,0.12,0.1499,69661,0
+MDAIW.US,D,20240816,000000,0.1501,0.180101,0.1501,0.180101,19199,0
+MDAIW.US,D,20240819,000000,0.18,0.1801,0.17,0.18,8622,0
+MDAIW.US,D,20240820,000000,0.16,0.1809,0.16,0.16,5575,0
+MDAIW.US,D,20240821,000000,0.1616,0.1616,0.1324,0.157549,4250,0
+MDAIW.US,D,20240822,000000,0.181,0.181,0.135401,0.18,6436,0
+MDAIW.US,D,20240823,000000,0.1616,0.1616,0.135,0.140197,32733,0
+MDAIW.US,D,20240827,000000,0.1584,0.165,0.1444,0.165,11589,0
+MDAIW.US,D,20240828,000000,0.155,0.1575,0.13,0.13,132988,0
+MDAIW.US,D,20240829,000000,0.136599,0.136599,0.1201,0.125,12706,0
+MDAIW.US,D,20240830,000000,0.12,0.129999,0.12,0.1202,7375,0
+MDAIW.US,D,20240903,000000,0.1214,0.13,0.12,0.13,3326,0
+MDAIW.US,D,20240904,000000,0.1386,0.1399,0.12,0.13,3188,0
+MDAIW.US,D,20240905,000000,0.1204,0.1399,0.12,0.12,12113,0
+MDAIW.US,D,20240910,000000,0.1385,0.14,0.1262,0.1399,5160,0
+MDAIW.US,D,20240911,000000,0.1399,0.14,0.1397,0.1397,9659,0
+MDAIW.US,D,20240912,000000,0.14245,0.145,0.1399,0.145,1515,0
+MDAIW.US,D,20240913,000000,0.1399,0.145,0.1399,0.1399,5492,0
+MDAIW.US,D,20240916,000000,0.145,0.1499,0.1436,0.1499,57540,0
+MDAIW.US,D,20240917,000000,0.147,0.1499,0.147,0.1499,7280,0
+MDAIW.US,D,20240918,000000,0.147,0.148999,0.147,0.148999,2464,0
+MDAIW.US,D,20240919,000000,0.148,0.1597,0.14,0.1414,2915,0
+MDAIW.US,D,20240920,000000,0.14,0.1475,0.14,0.1451,6548,0
+MDAIW.US,D,20240923,000000,0.14,0.1474,0.14,0.1474,7375,0
+MDAIW.US,D,20240924,000000,0.14,0.1497,0.14,0.140101,6027,0
+MDAIW.US,D,20240925,000000,0.14,0.15,0.1,0.1399,106741,0
+MDAIW.US,D,20240926,000000,0.12,0.1379,0.1188,0.132,27499,0
+MDAIW.US,D,20240927,000000,0.1,0.132,0.1,0.1188,10956,0
+MDAIW.US,D,20240930,000000,0.125,0.125,0.125,0.125,862,0
+MDAIW.US,D,20241001,000000,0.13,0.13,0.1,0.1001,8915,0
+MDAIW.US,D,20241002,000000,0.1089,0.11,0.1001,0.1001,5489,0
+MDAIW.US,D,20241003,000000,0.1098,0.1098,0.0901,0.096,7455,0
+MDAIW.US,D,20241004,000000,0.1,0.11,0.1,0.11,4257,0
+MDAIW.US,D,20241007,000000,0.1,0.12,0.1,0.11,13365,0
+MDAIW.US,D,20241008,000000,0.11,0.13,0.11,0.121101,16110,0
+MDAIW.US,D,20241009,000000,0.121,0.1354,0.121,0.1354,1817,0
+MDAIW.US,D,20241010,000000,0.1366,0.14,0.1336,0.13525,5973,0
+MDAIW.US,D,20241011,000000,0.1399,0.14,0.121,0.13,6135,0
+MDAIW.US,D,20241014,000000,0.1306,0.1306,0.1222,0.1222,2080,0
+MDAIW.US,D,20241015,000000,0.1306,0.1306,0.126,0.126,3948,0
+MDAIW.US,D,20241016,000000,0.139899,0.139899,0.121,0.121,19384,0
+MDAIW.US,D,20241017,000000,0.1,0.1248,0.1,0.124,17493,0
+MDAIW.US,D,20241018,000000,0.101,0.11,0.1,0.11,7958,0
+MDAIW.US,D,20241021,000000,0.102,0.1169,0.1,0.105,39010,0
+MDAIW.US,D,20241022,000000,0.1188,0.12,0.1,0.108,25396,0
+MDAIW.US,D,20241023,000000,0.112899,0.112899,0.108,0.1115,1916,0
+MDAIW.US,D,20241024,000000,0.108,0.1085,0.1,0.1,7293,0
+MDAIW.US,D,20241025,000000,0.1089,0.1198,0.1,0.1088,18050,0
+MDAIW.US,D,20241028,000000,0.1159,0.126,0.1,0.1188,8348,0
+MDAIW.US,D,20241029,000000,0.119999,0.12,0.119999,0.12,3236,0
+MDAIW.US,D,20241030,000000,0.125,0.1251,0.1004,0.1175,4913,0
+MDAIW.US,D,20241031,000000,0.1228,0.14,0.1228,0.131,25848,0
+MDAIW.US,D,20241101,000000,0.1237,0.1331,0.1225,0.128,1804,0
+MDAIW.US,D,20241104,000000,0.1386,0.1429,0.1226,0.1359,8496,0
+MDAIW.US,D,20241105,000000,0.136,0.1499,0.13,0.14,35429,0
+MDAIW.US,D,20241106,000000,0.1497,0.1498,0.1102,0.1324,8513,0
+MDAIW.US,D,20241107,000000,0.1396,0.1497,0.1011,0.126,38293,0
+MDAIW.US,D,20241108,000000,0.1131,0.1498,0.112,0.139,51285,0
+MDAIW.US,D,20241111,000000,0.1398,0.15,0.139,0.14,22908,0
+MDAIW.US,D,20241112,000000,0.139,0.15,0.139,0.1499,21050,0
+MDAIW.US,D,20241113,000000,0.1489,0.1499,0.11,0.1499,32612,0
+MDAIW.US,D,20241114,000000,0.1479,0.15,0.1451,0.1499,18066,0
+MDAIW.US,D,20241115,000000,0.1414,0.15,0.14,0.15,24357,0
+MDAIW.US,D,20241118,000000,0.148,0.15,0.1395,0.1395,5895,0
+MDAIW.US,D,20241119,000000,0.1483,0.149,0.1471,0.148918,2145,0
+MDAIW.US,D,20241120,000000,0.15,0.15,0.13,0.15,9862,0
+MDAIW.US,D,20241121,000000,0.1496,0.1496,0.1,0.1085,119059,0
+MDAIW.US,D,20241122,000000,0.1085,0.1296,0.1085,0.125499,41179,0
+MDAIW.US,D,20241125,000000,0.135,0.1388,0.1201,0.1388,91132,0
+MDAIW.US,D,20241126,000000,0.139,0.4,0.139,0.34,1460789,0
+MDAIW.US,D,20241127,000000,0.3505,0.38,0.3151,0.35,284742,0
+MDAIW.US,D,20241129,000000,0.33,0.598,0.32,0.395,259185,0
+MDAIW.US,D,20241202,000000,0.4,0.7,0.4,0.5638,767315,0
+MDAIW.US,D,20241203,000000,0.6,0.61,0.425,0.51,314691,0
+MDAIW.US,D,20241204,000000,0.45,0.51,0.396,0.5,328375,0
+MDAIW.US,D,20241205,000000,0.48,0.5,0.4301,0.4503,188848,0
+MDAIW.US,D,20241206,000000,0.45,0.5699,0.45,0.4852,167972,0
+MDAIW.US,D,20241209,000000,0.5,0.549,0.48,0.4894,97828,0
+MDAIW.US,D,20241210,000000,0.4637,0.4797,0.45,0.45,62564,0
+MDAIW.US,D,20241211,000000,0.45,0.555,0.4075,0.505,121994,0
+MDAIW.US,D,20241212,000000,0.5346,0.5699,0.4694,0.54,98339,0
+MDAIW.US,D,20241213,000000,0.4444,0.492501,0.4412,0.465,40304,0
+MDAIW.US,D,20241216,000000,0.465,0.54,0.465,0.5175,75718,0
+MDAIW.US,D,20241217,000000,0.51,0.5276,0.5,0.5222,17240,0
+MDAIW.US,D,20241218,000000,0.5227,0.5227,0.4674,0.4699,93360,0
+MDAIW.US,D,20241219,000000,0.4752,0.48,0.42,0.4275,67215,0
+MDAIW.US,D,20241220,000000,0.4271,0.48,0.4271,0.4725,53691,0
+MDAIW.US,D,20241223,000000,0.4725,0.51,0.4501,0.4581,54380,0
+MDAIW.US,D,20241224,000000,0.46,0.5279,0.46,0.4778,5069,0
+MDAIW.US,D,20241226,000000,0.48,0.6325,0.48,0.6,242042,0
+MDAIW.US,D,20241227,000000,0.66,0.7799,0.6,0.7075,303894,0
+MDAIW.US,D,20241230,000000,0.74,0.9,0.7,0.855,378720,0
+MDAIW.US,D,20241231,000000,0.86,0.89,0.621,0.76,144286,0
+MDAIW.US,D,20250102,000000,0.76,0.76,0.542,0.565,140915,0
+MDAIW.US,D,20250103,000000,0.57,0.78,0.5625,0.699674,171586,0
+MDAIW.US,D,20250106,000000,0.68,0.75,0.605001,0.7148,111382,0
+MDAIW.US,D,20250107,000000,0.7,0.7075,0.599999,0.6,97365,0
+MDAIW.US,D,20250108,000000,0.6,0.6361,0.5,0.5003,51996,0
+MDAIW.US,D,20250110,000000,0.51,0.54,0.4676,0.520101,64724,0
+MDAIW.US,D,20250113,000000,0.5,0.520001,0.495001,0.51,25045,0
+MDAIW.US,D,20250114,000000,0.5,0.5099,0.421101,0.4231,44865,0
+MDAIW.US,D,20250115,000000,0.4101,0.539899,0.4101,0.479899,3101,0
+MDAIW.US,D,20250116,000000,0.49,0.51,0.475,0.4806,20336,0
+MDAIW.US,D,20250117,000000,0.42,0.4585,0.4172,0.4584,260037,0
+MDAIW.US,D,20250121,000000,0.4465,0.4548,0.415,0.449899,32482,0
+MDAIW.US,D,20250122,000000,0.52,0.54,0.4752,0.477,89195,0
+MDAIW.US,D,20250123,000000,0.48,0.54,0.46,0.5298,52396,0
+MDAIW.US,D,20250124,000000,0.499485,0.54,0.4575,0.4575,25874,0
+MDAIW.US,D,20250127,000000,0.4026,0.4413,0.4026,0.42,25548,0
+MDAIW.US,D,20250128,000000,0.48875,0.48875,0.42,0.4738,5535,0
+MDAIW.US,D,20250129,000000,0.44,0.4851,0.43,0.44,10594,0
+MDAIW.US,D,20250130,000000,0.46,0.4675,0.4211,0.439999,3326,0
+MDAIW.US,D,20250131,000000,0.440001,0.5,0.42,0.4599,43797,0
+MDAIW.US,D,20250203,000000,0.41,0.458733,0.41,0.4551,5705,0
+MDAIW.US,D,20250204,000000,0.4518,0.4909,0.45,0.45,17465,0
+MDAIW.US,D,20250205,000000,0.470001,0.512188,0.44,0.46955,10454,0
+MDAIW.US,D,20250206,000000,0.487,0.5,0.4746,0.5,17221,0
+MDAIW.US,D,20250207,000000,0.54,0.54,0.4725,0.4725,16020,0
+MDAIW.US,D,20250210,000000,0.5216,0.5774,0.501408,0.5667,41830,0
+MDAIW.US,D,20250211,000000,0.5688,0.57,0.5252,0.5252,7002,0
+MDAIW.US,D,20250212,000000,0.5045,0.53,0.5,0.5,6096,0
+MDAIW.US,D,20250213,000000,0.5774,0.5798,0.5,0.52,20772,0
+MDAIW.US,D,20250214,000000,0.5021,0.5021,0.44,0.48,46474,0
+MDAIW.US,D,20250218,000000,0.45,0.474999,0.45,0.46,20001,0
+MDAIW.US,D,20250219,000000,0.47,0.4799,0.45,0.4699,17525,0
+MDAIW.US,D,20250220,000000,0.465,0.4799,0.465,0.4724,10314,0
+MDAIW.US,D,20250221,000000,0.49,0.49,0.49,0.49,278,0
+MDAIW.US,D,20250224,000000,0.465,0.5,0.465,0.5,8807,0
+MDAIW.US,D,20250225,000000,0.5,0.5,0.465,0.465,10034,0
+MDAIW.US,D,20250226,000000,0.465,0.5125,0.43,0.43,77446,0
+MDAIW.US,D,20250227,000000,0.445,0.5025,0.43,0.43,22781,0
+MDAIW.US,D,20250228,000000,0.43,0.43,0.43,0.43,542,0
+MDAIW.US,D,20250303,000000,0.429999,0.44,0.3895,0.4,14864,0
+MDAIW.US,D,20250304,000000,0.38,0.53,0.3513,0.4624,60736,0
+MDAIW.US,D,20250305,000000,0.41,0.4156,0.3116,0.4,35011,0
+MDAIW.US,D,20250306,000000,0.38,0.3994,0.38,0.3988,4238,0
+MDAIW.US,D,20250307,000000,0.3861,0.4199,0.3347,0.389349,14873,0
+MDAIW.US,D,20250310,000000,0.4158,0.42,0.35,0.37,7050,0
+MDAIW.US,D,20250311,000000,0.35,0.4003,0.33,0.3675,35598,0
+MDAIW.US,D,20250312,000000,0.36,0.4215,0.3438,0.38,11589,0
+MDAIW.US,D,20250313,000000,0.45,0.45,0.3,0.3607,36982,0
+MDAIW.US,D,20250314,000000,0.36,0.4276,0.36,0.415,16329,0
+MDAIW.US,D,20250317,000000,0.4319,0.49,0.375,0.48,60026,0
+MDAIW.US,D,20250318,000000,0.4739,0.5,0.4375,0.5,1309,0
+MDAIW.US,D,20250319,000000,0.505,0.505,0.46,0.46,16027,0
+MDAIW.US,D,20250320,000000,0.472844,0.4875,0.440001,0.45,5053,0
+MDAIW.US,D,20250321,000000,0.46,0.48,0.45,0.450001,18064,0
+MDAIW.US,D,20250324,000000,0.42,0.463,0.3,0.3994,92583,0
+MDAIW.US,D,20250325,000000,0.4467,0.4467,0.4467,0.4467,671,0
+MDAIW.US,D,20250326,000000,0.38,0.4,0.36,0.36,46450,0
+MDAIW.US,D,20250327,000000,0.4,0.4059,0.33,0.3725,102302,0
+MDAIW.US,D,20250328,000000,0.385,0.385,0.29,0.29,9322,0
+MDAIW.US,D,20250331,000000,0.29,0.3089,0.2561,0.2568,21725,0
+MDAIW.US,D,20250401,000000,0.26,0.3,0.2574,0.2655,5504,0
+MDAIW.US,D,20250402,000000,0.2625,0.33,0.2625,0.33,6205,0
+MDAIW.US,D,20250403,000000,0.28,0.2901,0.26,0.286414,26987,0
+MDAIW.US,D,20250404,000000,0.275,0.275,0.257001,0.267501,1924,0
+MDAIW.US,D,20250407,000000,0.26,0.2901,0.26,0.28,17379,0
+MDAIW.US,D,20250408,000000,0.27,0.2901,0.27,0.2901,38421,0
+MDAIW.US,D,20250409,000000,0.2701,0.325,0.2701,0.2701,61047,0
+MDAIW.US,D,20250410,000000,0.2701,0.3125,0.2701,0.3,4800,0
+MDAIW.US,D,20250411,000000,0.294,0.297,0.2856,0.297,2445,0
+MDAIW.US,D,20250414,000000,0.32,0.34,0.3004,0.3004,19400,0
+MDAIW.US,D,20250415,000000,0.3399,0.3399,0.31,0.31,40000,0
+MDAIW.US,D,20250416,000000,0.286,0.325,0.286,0.2983,14939,0
+MDAIW.US,D,20250417,000000,0.31,0.337,0.2781,0.31,2620,0
+MDAIW.US,D,20250421,000000,0.2801,0.33,0.27,0.27,3794,0
+MDAIW.US,D,20250422,000000,0.2698,0.2698,0.2698,0.2698,723,0
+MDAIW.US,D,20250423,000000,0.3105,0.3105,0.26,0.2824,12044,0
+MDAIW.US,D,20250424,000000,0.284,0.3,0.2601,0.2601,1750,0
+MDAIW.US,D,20250425,000000,0.2948,0.34,0.2936,0.2936,10931,0
+MDAIW.US,D,20250428,000000,0.28,0.3799,0.28,0.3668,35229,0
+MDAIW.US,D,20250429,000000,0.3536,0.375,0.34,0.375,83892,0
+MDAIW.US,D,20250430,000000,0.368,0.371,0.3401,0.371,1468,0
+MDAIW.US,D,20250501,000000,0.3401,0.358499,0.34,0.3402,4441,0
+MDAIW.US,D,20250502,000000,0.3769,0.379,0.3007,0.379,4181,0
+MDAIW.US,D,20250505,000000,0.34,0.343,0.3053,0.3205,20567,0
+MDAIW.US,D,20250506,000000,0.3224,0.342,0.3052,0.3207,9650,0
+MDAIW.US,D,20250507,000000,0.3064,0.3064,0.2801,0.3,11405,0
+MDAIW.US,D,20250508,000000,0.2899,0.293,0.2801,0.293,3977,0
+MDAIW.US,D,20250509,000000,0.2702,0.3109,0.26,0.3099,15977,0
+MDAIW.US,D,20250512,000000,0.31,0.3418,0.26,0.3,20982,0
+MDAIW.US,D,20250513,000000,0.3,0.379,0.26,0.33,90738,0
+MDAIW.US,D,20250514,000000,0.318,0.318,0.27,0.3,18739,0
+MDAIW.US,D,20250515,000000,0.315,0.32,0.216,0.32,59321,0
+MDAIW.US,D,20250516,000000,0.3,0.314,0.262,0.314,16131,0
+MDAIW.US,D,20250519,000000,0.3,0.3,0.285,0.29,4100,0
+MDAIW.US,D,20250520,000000,0.29,0.32,0.2899,0.295,26055,0
+MDAIW.US,D,20250521,000000,0.3,0.3056,0.285,0.29,17646,0
+MDAIW.US,D,20250522,000000,0.2869,0.2899,0.283,0.2886,1446,0
+MDAIW.US,D,20250523,000000,0.289899,0.33,0.283,0.29,36661,0
+MDAIW.US,D,20250527,000000,0.329998,0.33,0.288,0.316,8543,0
+MDAIW.US,D,20250528,000000,0.315001,0.379,0.3,0.379,24518,0
+MDAIW.US,D,20250529,000000,0.3724,0.4575,0.36,0.3695,14907,0
+MDAIW.US,D,20250530,000000,0.339999,0.37,0.3025,0.37,8780,0
+MDAIW.US,D,20250602,000000,0.3075,0.35,0.3075,0.35,4783,0
+MDAIW.US,D,20250603,000000,0.34,0.4328,0.34,0.3427,49756,0
+MDAIW.US,D,20250604,000000,0.418751,0.4525,0.38,0.38,9887,0
+MDAIW.US,D,20250605,000000,0.3704,0.48,0.37,0.4301,11472,0
+MDAIW.US,D,20250606,000000,0.47,0.520001,0.4225,0.51,71442,0
+MDAIW.US,D,20250609,000000,0.534999,0.6043,0.52,0.6,78081,0
+MDAIW.US,D,20250610,000000,0.60915,0.60915,0.5199,0.59,16928,0
+MDAIW.US,D,20250611,000000,0.59,0.6,0.5351,0.5897,21282,0
+MDAIW.US,D,20250612,000000,0.58,0.5975,0.5424,0.58,8470,0
+MDAIW.US,D,20250613,000000,0.544149,0.575,0.501,0.5011,13314,0
+MDAIW.US,D,20250616,000000,0.52,0.5975,0.52,0.52,8360,0
+MDAIW.US,D,20250617,000000,0.5799,0.5799,0.46,0.4732,6530,0
+MDAIW.US,D,20250618,000000,0.466,0.5608,0.465,0.5608,26025,0
+MDAIW.US,D,20250620,000000,0.547,0.5799,0.4977,0.54,3849,0
+MDAIW.US,D,20250623,000000,0.56,0.60375,0.47,0.4958,9016,0
+MDAIW.US,D,20250624,000000,0.55,0.5672,0.55,0.55,1246,0
+MDAIW.US,D,20250625,000000,0.5499,0.55,0.5,0.53,21421,0
+MDAIW.US,D,20250626,000000,0.5297,0.55,0.5001,0.5001,6693,0
+MDAIW.US,D,20250627,000000,0.5,0.65,0.4585,0.584,116255,0
+MDAIW.US,D,20250630,000000,0.523,0.7001,0.523,0.7,58404,0
+MDAIW.US,D,20250701,000000,0.7,0.8053,0.7,0.8022,95655,0
+MDAIW.US,D,20250702,000000,0.7776,0.81,0.71,0.78,36651,0
+MDAIW.US,D,20250703,000000,0.75,0.8375,0.64,0.81675,11930,0
+MDAIW.US,D,20250707,000000,0.8162,0.8208,0.7345,0.7954,14601,0
+MDAIW.US,D,20250708,000000,0.7411,0.85,0.74,0.8497,39536,0
+MDAIW.US,D,20250709,000000,0.7842,1,0.7842,0.97,46782,0
+MDAIW.US,D,20250710,000000,0.955,0.99,0.91,0.97,20465,0
+MDAIW.US,D,20250711,000000,0.9449,0.97,0.9,0.9,58199,0
+MDAIW.US,D,20250714,000000,1,1,0.8261,0.845,108318,0
+MDAIW.US,D,20250715,000000,0.8684,0.975,0.8684,0.888,21324,0
+MDAIW.US,D,20250716,000000,0.844,0.859601,0.82,0.844,3106,0
+MDAIW.US,D,20250717,000000,0.8312,0.844,0.81,0.8431,20198,0
+MDAIW.US,D,20250718,000000,0.796,0.8185,0.7,0.81,41581,0
+MDAIW.US,D,20250721,000000,0.745001,0.8,0.722301,0.76,3792,0
+MDAIW.US,D,20250722,000000,0.7738,0.775,0.719997,0.76,19507,0
+MDAIW.US,D,20250723,000000,0.76,0.829899,0.76,0.76,19225,0
+MDAIW.US,D,20250724,000000,0.7688,0.9221,0.76,0.9148,75116,0
+MDAIW.US,D,20250725,000000,0.96,0.96,0.8302,0.8302,21251,0
+MDAIW.US,D,20250728,000000,0.8816,0.9474,0.8174,0.8885,44974,0
+MDAIW.US,D,20250729,000000,0.871,0.8712,0.8,0.82,23057,0
+MDAIW.US,D,20250730,000000,0.84,0.86,0.8,0.8,7834,0
+MDAIW.US,D,20250731,000000,0.866,0.8767,0.8,0.8,10570,0
+MDAIW.US,D,20250801,000000,0.8,0.84,0.7283,0.77,7655,0
+MDAIW.US,D,20250804,000000,0.78,0.85,0.660001,0.8,17017,0
+MDAIW.US,D,20250805,000000,0.8,0.83,0.69,0.83,386,0
+MDAIW.US,D,20250806,000000,0.83,0.8558,0.76,0.82,14756,0
+MDAIW.US,D,20250807,000000,0.83,0.84,0.8027,0.8027,3933,0
+MDAIW.US,D,20250808,000000,0.7701,0.83,0.75,0.79,12840,0
+MDAIW.US,D,20250811,000000,0.79,0.86,0.74,0.86,6160,0
+MDAIW.US,D,20250812,000000,0.74,0.77,0.67,0.743983,15726,0
+MDAIW.US,D,20250813,000000,0.653,0.730899,0.6,0.62,18801,0
+MDAIW.US,D,20250814,000000,0.64,0.75,0.629999,0.6764,5521,0
+MDAIW.US,D,20250815,000000,0.65,0.7,0.59005,0.7,8249,0
+MDAIW.US,D,20250818,000000,0.6899,0.7,0.677,0.682,5754,0
+MDAIW.US,D,20250819,000000,0.769899,0.769899,0.65,0.75,8997,0
+MDAIW.US,D,20250820,000000,0.622,0.71,0.61,0.61,2681,0
+MDAIW.US,D,20250821,000000,0.639899,0.639899,0.6,0.6,3273,0
+MDAIW.US,D,20250822,000000,0.62,0.649,0.6001,0.61,3421,0
+MDAIW.US,D,20250825,000000,0.6,0.666,0.58,0.64,4154,0
+MDAIW.US,D,20250826,000000,0.6,0.68,0.6,0.6336,3827,0
+MDAIW.US,D,20250827,000000,0.61,0.621964,0.5501,0.6212,6832,0
+MDAIW.US,D,20250828,000000,0.6151,0.62,0.615,0.615,3880,0
+MDAIW.US,D,20250829,000000,0.55,0.6199,0.55,0.5605,1755,0
+MDAIW.US,D,20250902,000000,0.5989,0.5989,0.55,0.55,699,0
+MDAIW.US,D,20250903,000000,0.57,0.5701,0.515,0.523,5737,0
+MDAIW.US,D,20250904,000000,0.564,0.564,0.51,0.52,3579,0
+MDAIW.US,D,20250905,000000,0.5392,0.5392,0.4775,0.5,6214,0
+MDAIW.US,D,20250908,000000,0.49,0.554,0.49,0.54,11112,0
+MDAIW.US,D,20250909,000000,0.53,0.54,0.53,0.53,1956,0
+MDAIW.US,D,20250910,000000,0.554,0.61,0.54,0.5732,5196,0
+MDAIW.US,D,20250911,000000,0.5777,0.58,0.5501,0.58,1434,0
+MDAIW.US,D,20250912,000000,0.55,0.59,0.53,0.5499,10693,0
+MDAIW.US,D,20250915,000000,0.5,0.55,0.45,0.52,15210,0
+MDAIW.US,D,20250916,000000,0.500002,0.55,0.500002,0.55,7930,0
+MDAIW.US,D,20250917,000000,0.545,0.70875,0.5445,0.65,26826,0
+MDAIW.US,D,20250918,000000,0.7167,0.75,0.61,0.75,15067,0
+MDAIW.US,D,20250919,000000,0.8,0.8598,0.7235,0.81,36413,0
+MDAIW.US,D,20250922,000000,0.75,0.85,0.7225,0.788,49709,0
+MDAIW.US,D,20250923,000000,0.8095,0.846,0.771,0.7756,18681,0
+MDAIW.US,D,20250924,000000,0.8251,0.85,0.7247,0.745,7172,0
+MDAIW.US,D,20250925,000000,0.74,0.74,0.6797,0.685,1500,0
+MDAIW.US,D,20250926,000000,0.68,0.698,0.570001,0.69,11690,0
+MDAIW.US,D,20250929,000000,0.7,0.759999,0.6,0.6501,46695,0
+MDAIW.US,D,20250930,000000,0.65,0.71,0.65,0.698,15220,0
+MDAIW.US,D,20251001,000000,0.75,0.752028,0.7138,0.739,5107,0
+MDAIW.US,D,20251002,000000,0.737,0.7848,0.7368,0.7368,4074,0
+MDAIW.US,D,20251003,000000,0.79,0.8,0.73,0.76,9428,0
+MDAIW.US,D,20251006,000000,0.8,0.8402,0.7001,0.8402,54825,0
+MDAIW.US,D,20251007,000000,0.763,0.8,0.763,0.7834,3302,0
+MDAIW.US,D,20251008,000000,0.85,0.9,0.8246,0.85,14240,0
+MDAIW.US,D,20251009,000000,0.863,0.863,0.79,0.7989,3916,0
+MDAIW.US,D,20251010,000000,0.82145,0.833,0.682101,0.72,7745,0
+MDAIW.US,D,20251013,000000,0.7363,0.8001,0.7141,0.7422,45605,0
+MDAIW.US,D,20251014,000000,0.75,0.965001,0.616,0.88,221045,0
+MDAIW.US,D,20251015,000000,0.9,1,0.88,0.9084,65235,0
+MDAIW.US,D,20251016,000000,0.8869,0.94,0.75,0.79,55851,0
+MDAIW.US,D,20251017,000000,0.8,0.8,0.756,0.79,2357,0
+MDAIW.US,D,20251020,000000,0.78,1.01,0.78,0.847,185923,0
+MDAIW.US,D,20251021,000000,0.831,0.87,0.7577,0.7582,8539,0
+MDAIW.US,D,20251022,000000,0.91,0.94,0.7351,0.74,39831,0
+MDAIW.US,D,20251023,000000,0.8591,0.93,0.754673,0.93,21383,0
+MDAIW.US,D,20251024,000000,1.01,1.01,0.783,0.9325,43070,0
+MDAIW.US,D,20251027,000000,0.99,1,0.98,0.98,6999,0
+MDAIW.US,D,20251028,000000,0.9791,1,0.7301,0.9305,47152,0
+MDAIW.US,D,20251029,000000,0.92,0.92,0.8,0.8,2201,0
+MDAIW.US,D,20251030,000000,0.8,0.8,0.7,0.73,13125,0
+MDAIW.US,D,20251031,000000,0.7055,0.8,0.7,0.7,4500,0
+MDAIW.US,D,20251103,000000,0.7663,0.8,0.64,0.6401,16062,0
+MDAIW.US,D,20251104,000000,0.7899,0.7998,0.63,0.66805,9047,0
+MDAIW.US,D,20251105,000000,0.67,0.68,0.6176,0.64,4088,0
+MDAIW.US,D,20251106,000000,0.6501,0.68,0.6101,0.6277,6325,0
+MDAIW.US,D,20251107,000000,0.68,0.68,0.4,0.6599,27995,0
+MDAIW.US,D,20251110,000000,0.6,0.6799,0.57,0.6766,10888,0
+MDAIW.US,D,20251111,000000,0.584999,0.67,0.4901,0.5056,40329,0
+MDAIW.US,D,20251112,000000,0.575,0.575,0.4,0.46,152350,0
+MDAIW.US,D,20251113,000000,0.46,0.565,0.46,0.5,43232,0
+MDAIW.US,D,20251114,000000,0.564799,0.564799,0.447,0.447,4627,0
+MDAIW.US,D,20251117,000000,0.51,0.51,0.4401,0.4401,2520,0
+MDAIW.US,D,20251118,000000,0.4401,0.48,0.3901,0.48,21716,0
+MDAIW.US,D,20251119,000000,0.425049,0.4799,0.425049,0.4799,11157,0
+MDAIW.US,D,20251120,000000,0.48,0.5,0.39,0.39,53638,0
+MDAIW.US,D,20251121,000000,0.38,0.4513,0.355,0.3552,40160,0
+MDAIW.US,D,20251124,000000,0.41,0.4183,0.4,0.4139,24649,0
+MDAIW.US,D,20251125,000000,0.41,0.47,0.4,0.4,16072,0
+MDAIW.US,D,20251126,000000,0.4,0.4799,0.39,0.4368,25094,0
+MDAIW.US,D,20251128,000000,0.437,0.437,0.437,0.437,1500,0
+MDAIW.US,D,20251201,000000,0.44,0.44,0.4,0.41,1309,0
+MDAIW.US,D,20251202,000000,0.42,0.4291,0.3775,0.4025,19772,0
+MDAIW.US,D,20251203,000000,0.4141,0.44,0.400001,0.44,19366,0
+MDAIW.US,D,20251204,000000,0.43,0.4838,0.43,0.47,1995,0
+MDAIW.US,D,20251205,000000,0.45,0.4999,0.45,0.4605,8307,0
+MDAIW.US,D,20251208,000000,0.4464,0.479899,0.4464,0.479899,27314,0
+MDAIW.US,D,20251209,000000,0.45,0.5999,0.45,0.52,15584,0
+MDAIW.US,D,20251210,000000,0.52,0.5422,0.4502,0.5045,1553,0
+MDAIW.US,D,20251211,000000,0.5546,0.57,0.5,0.57,5887,0
+MDAIW.US,D,20251212,000000,0.58,0.59,0.5,0.51,3639,0
+MDAIW.US,D,20251215,000000,0.53,0.53,0.4,0.4,14065,0
+MDAIW.US,D,20251216,000000,0.5,0.5,0.4,0.444,1830,0
+MDAIW.US,D,20251217,000000,0.47,0.48,0.4001,0.4001,1125,0
+MDAIW.US,D,20251218,000000,0.4597,0.4598,0.4,0.4,3331,0
+MDAIW.US,D,20251219,000000,0.457,0.459,0.4166,0.4266,5849,0
+MDAIW.US,D,20251222,000000,0.44,0.45,0.39,0.39,11117,0
+MDAIW.US,D,20251223,000000,0.4,0.4589,0.38,0.38,12432,0
+MDAIW.US,D,20251224,000000,0.437,0.4589,0.395,0.41,8156,0
+MDAIW.US,D,20251226,000000,0.4125,0.44,0.386,0.386,12318,0
+MDAIW.US,D,20251229,000000,0.43,0.43,0.379,0.395,20401,0
+MDAIW.US,D,20251230,000000,0.42,0.54,0.409,0.5298,26368,0
+MDAIW.US,D,20251231,000000,0.4783,0.51,0.4191,0.45,4594,0
+MDAIW.US,D,20260102,000000,0.4091,0.5299,0.4024,0.49,9743,0
+MDAIW.US,D,20260105,000000,0.53,0.5499,0.44,0.52059,5986,0
+MDAIW.US,D,20260106,000000,0.460101,0.55,0.460101,0.5,13319,0
+MDAIW.US,D,20260107,000000,0.5341,0.65,0.49,0.49,74264,0
+MDAIW.US,D,20260108,000000,0.5,0.5,0.47,0.47,3718,0
+MDAIW.US,D,20260109,000000,0.46,0.4849,0.45,0.45,2730,0
+MDAIW.US,D,20260112,000000,0.462,0.4674,0.43,0.44,6028,0
+MDAIW.US,D,20260113,000000,0.44,0.5405,0.43,0.432,13744,0
+MDAIW.US,D,20260114,000000,0.52,0.5278,0.442,0.4499,1673,0
+MDAIW.US,D,20260115,000000,0.4998,0.5405,0.4601,0.4601,3238,0
+MDAIW.US,D,20260116,000000,0.48,0.48,0.45,0.45,5855,0
+MDAIW.US,D,20260120,000000,0.479999,0.48,0.45,0.46,17045,0
+MDAIW.US,D,20260121,000000,0.5,0.5,0.435,0.44,2368,0
+MDAIW.US,D,20260122,000000,0.46,0.485,0.455,0.48,21132,0
+MDAIW.US,D,20260123,000000,0.47,0.59995,0.4384,0.51,82803,0
+MDAIW.US,D,20260126,000000,0.6181,0.64,0.4887,0.6,62975,0
+MDAIW.US,D,20260127,000000,0.5454,0.62,0.51,0.58,64456,0
+MDAIW.US,D,20260128,000000,0.6,0.6,0.55,0.58,25247,0
+MDAIW.US,D,20260129,000000,0.5999,0.5999,0.53,0.57,6104,0
+MDAIW.US,D,20260130,000000,0.62,0.62,0.52,0.55,2279,0
+MDAIW.US,D,20260202,000000,0.5321,0.5897,0.49,0.51,5610,0
+MDAIW.US,D,20260203,000000,0.53,0.53,0.53,0.53,955,0
+MDAIW.US,D,20260204,000000,0.5674,0.5674,0.48,0.5,5102,0
+MDAIW.US,D,20260205,000000,0.4968,0.5254,0.46,0.46,5333,0
+MDAIW.US,D,20260206,000000,0.492,0.537599,0.435,0.46,22460,0
+MDAIW.US,D,20260209,000000,0.431,0.4987,0.431,0.45,7135,0
+MDAIW.US,D,20260210,000000,0.4936,0.4936,0.45,0.46,14907,0
+MDAIW.US,D,20260211,000000,0.4936,0.4936,0.45,0.45,5377,0
+MDAIW.US,D,20260212,000000,0.4936,0.4936,0.445,0.45,14849,0
+MDAIW.US,D,20260213,000000,0.4872,0.4872,0.45,0.45,3834,0
+MDAIW.US,D,20260217,000000,0.515,0.515,0.45,0.45,5970,0
+MDAIW.US,D,20260218,000000,0.45,0.57,0.45,0.45,4697,0

daily/us/nasdaq stocks/2/mdbh.us.txt

@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDBH.US,D,20230922,000000,11.75,11.9195,10.15,10.51,95114,0
+MDBH.US,D,20230925,000000,10.75,14.01,10.6619,11.95,170307,0
+MDBH.US,D,20230926,000000,11.1,11.7999,11.0501,11.76,26998,0
+MDBH.US,D,20230927,000000,11.18,12.032,11.18,11.5,15858,0
+MDBH.US,D,20230928,000000,11.31,12.375,11.31,11.33,25042,0
+MDBH.US,D,20230929,000000,11.25,11.98,11.25,11.465,6283,0
+MDBH.US,D,20231002,000000,11.28,11.99,11.28,11.35,29452,0
+MDBH.US,D,20231003,000000,11.36,11.65,11.25,11.345,9493,0
+MDBH.US,D,20231004,000000,11.34,11.565,10.6501,10.68,37043,0
+MDBH.US,D,20231005,000000,10.71,10.7792,10.52,10.59,9104,0
+MDBH.US,D,20231006,000000,10.55,11.1859,10.55,10.61,20404,0
+MDBH.US,D,20231009,000000,10.55,11.05,10.55,10.56,24734,0
+MDBH.US,D,20231010,000000,10.55,10.77,10.25,10.44,41433,0
+MDBH.US,D,20231011,000000,10.35,10.74,10.3101,10.5356,40894,0
+MDBH.US,D,20231012,000000,10.55,10.74,10.4,10.63,33009,0
+MDBH.US,D,20231013,000000,10.4501,10.53,10.4,10.4,4475,0
+MDBH.US,D,20231016,000000,10.6,11.4,10.57,10.58,19667,0
+MDBH.US,D,20231017,000000,10.5,10.99,10.5,10.99,4350,0
+MDBH.US,D,20231018,000000,10.99,11.29,10.99,11.2,2508,0
+MDBH.US,D,20231019,000000,11.68,11.9584,11.495,11.595,1547,0
+MDBH.US,D,20231020,000000,11.5,11.5,11.21,11.4899,3642,0
+MDBH.US,D,20231023,000000,11.2624,11.2624,10.925,11.13,1869,0
+MDBH.US,D,20231024,000000,10.75,11,10.7,10.86,4935,0
+MDBH.US,D,20231025,000000,10.52,10.75,10.44,10.7,1830,0
+MDBH.US,D,20231026,000000,10.99,11,10.5129,10.99,4562,0
+MDBH.US,D,20231027,000000,10.76,11.1,10.76,10.81,2000,0
+MDBH.US,D,20231030,000000,10.73,10.92,10.73,10.8,1122,0
+MDBH.US,D,20231031,000000,10.5,10.71,10.42,10.4301,3126,0
+MDBH.US,D,20231101,000000,10.41,10.845,10.41,10.55,2845,0
+MDBH.US,D,20231102,000000,10.73,10.98,10.64,10.9799,2169,0
+MDBH.US,D,20231103,000000,10.758,10.8,10.52,10.54,2110,0
+MDBH.US,D,20231106,000000,10.52,10.99,10.52,10.99,3996,0
+MDBH.US,D,20231107,000000,10.775,10.94,10.57,10.94,2780,0
+MDBH.US,D,20231108,000000,10.89,10.9,10.6,10.89,4405,0
+MDBH.US,D,20231109,000000,10.6,10.755,10.37,10.39,17021,0
+MDBH.US,D,20231110,000000,10.46,10.46,10.415,10.43,2195,0
+MDBH.US,D,20231113,000000,10.37,10.58,10.37,10.3801,3639,0
+MDBH.US,D,20231114,000000,10.39,10.5848,10.37,10.44,10789,0
+MDBH.US,D,20231115,000000,10.4451,10.5,10.37,10.49,3168,0
+MDBH.US,D,20231116,000000,10.5,10.5,10.41,10.45,2798,0
+MDBH.US,D,20231117,000000,10.37,10.5,10.25,10.26,10078,0
+MDBH.US,D,20231120,000000,10.26,10.355,10.26,10.355,1841,0
+MDBH.US,D,20231121,000000,10.3863,10.3863,10.2718,10.2718,873,0
+MDBH.US,D,20231122,000000,10.3,10.39,10.26,10.39,1834,0
+MDBH.US,D,20231124,000000,10.49,10.49,10.49,10.49,226,0
+MDBH.US,D,20231127,000000,10.445,10.5,10.4,10.5,5587,0
+MDBH.US,D,20231128,000000,10.35,10.4,10.3,10.34,2099,0
+MDBH.US,D,20231129,000000,10.4095,10.41,10.3972,10.3972,1624,0
+MDBH.US,D,20231130,000000,10.35,10.35,10.25,10.25,9877,0
+MDBH.US,D,20231201,000000,10.2624,10.34,10.25,10.34,3095,0
+MDBH.US,D,20231204,000000,10.25,10.33,10.2,10.33,3521,0
+MDBH.US,D,20231205,000000,10.21,10.27,10.15,10.1601,5630,0
+MDBH.US,D,20231206,000000,10.15,10.31,10.11,10.19,8095,0
+MDBH.US,D,20231207,000000,10.19,10.19,10,10.0392,10479,0
+MDBH.US,D,20231208,000000,10.01,10.265,10.01,10.05,2360,0
+MDBH.US,D,20231211,000000,10.0579,10.1866,10,10.1332,3484,0
+MDBH.US,D,20231212,000000,10.0346,10.47,9.5101,9.66,14123,0
+MDBH.US,D,20231213,000000,9.51,9.61,8.27,9.24,9209,0
+MDBH.US,D,20231214,000000,9.5,10.43,9.5,9.65,2982,0
+MDBH.US,D,20231215,000000,9.6253,9.8185,9.6253,9.65,2633,0
+MDBH.US,D,20231218,000000,9.65,9.6799,8.2743,8.5,13799,0
+MDBH.US,D,20231219,000000,8.5,8.5,8.12,8.12,21375,0
+MDBH.US,D,20231220,000000,8.1,8.1,7.35,7.5001,35551,0
+MDBH.US,D,20231221,000000,7.8472,8.25,7.65,7.87,10445,0
+MDBH.US,D,20231222,000000,8.21,10.43,7.86,10.22,61522,0
+MDBH.US,D,20231226,000000,11,11.75,11,11.15,34658,0
+MDBH.US,D,20231227,000000,11.35,11.74,11.28,11.62,29299,0
+MDBH.US,D,20231228,000000,11.65,11.65,11.42,11.51,12675,0
+MDBH.US,D,20231229,000000,11.5,11.62,11.41,11.535,9074,0
+MDBH.US,D,20240102,000000,11.62,11.74,11.58,11.74,6843,0
+MDBH.US,D,20240103,000000,11.54,11.74,11.1,11.1,13031,0
+MDBH.US,D,20240104,000000,11.24,11.24,10.02,10.06,15861,0
+MDBH.US,D,20240105,000000,10.049,10.5,9.57,10.5,17629,0
+MDBH.US,D,20240108,000000,10.05,11.54,10.05,10.563,3951,0
+MDBH.US,D,20240109,000000,10.4019,10.895,10.4001,10.6964,2975,0
+MDBH.US,D,20240110,000000,10.5433,10.72,10.05,10.05,4699,0
+MDBH.US,D,20240111,000000,10.4,10.8399,10.4,10.8399,1744,0
+MDBH.US,D,20240112,000000,10.48,10.7981,10.15,10.7603,7753,0
+MDBH.US,D,20240116,000000,10.85,12.75,10.85,12.0855,91083,0
+MDBH.US,D,20240117,000000,12.08,12.49,11.85,11.94,21096,0
+MDBH.US,D,20240118,000000,12.15,12.2459,11.91,12.13,24712,0
+MDBH.US,D,20240119,000000,12.15,12.4,12,12.1,16512,0
+MDBH.US,D,20240122,000000,12.2,12.2,11.95,11.955,25984,0
+MDBH.US,D,20240123,000000,12,12.275,12,12.1,10418,0
+MDBH.US,D,20240124,000000,12,12.2999,11.85,12,8735,0
+MDBH.US,D,20240125,000000,11.95,12,11.63,11.63,7527,0
+MDBH.US,D,20240126,000000,11.66,11.775,11.53,11.53,7688,0
+MDBH.US,D,20240129,000000,11.51,11.89,11.51,11.564,3024,0
+MDBH.US,D,20240130,000000,11.725,11.725,11.55,11.558,2101,0
+MDBH.US,D,20240131,000000,11.51,11.6899,11.27,11.27,10364,0
+MDBH.US,D,20240201,000000,11.5417,11.86,11,11.05,9935,0
+MDBH.US,D,20240202,000000,11.25,11.58,11.25,11.36,7232,0
+MDBH.US,D,20240205,000000,11.3731,11.3731,11.15,11.37,5374,0
+MDBH.US,D,20240206,000000,11.275,11.31,11.25,11.31,2013,0
+MDBH.US,D,20240207,000000,11.3673,11.37,11.1256,11.14,1637,0
+MDBH.US,D,20240208,000000,11.1,11.25,10.9172,10.96,7560,0
+MDBH.US,D,20240209,000000,10.9003,10.9537,10.9,10.95,2393,0
+MDBH.US,D,20240212,000000,11.21,11.27,10.9,10.9,5427,0
+MDBH.US,D,20240213,000000,11.05,11.05,10.8,10.955,2832,0
+MDBH.US,D,20240214,000000,10.94,11.19,10.94,11.19,2918,0
+MDBH.US,D,20240215,000000,11.18,11.9,11.0101,11.89,10216,0
+MDBH.US,D,20240216,000000,11.99,13.25,11.91,12.8243,42223,0
+MDBH.US,D,20240220,000000,12.9,12.9,12.5001,12.6,2734,0
+MDBH.US,D,20240221,000000,12.6,12.85,12.25,12.25,5137,0
+MDBH.US,D,20240222,000000,12,12,11.5,11.6331,5013,0
+MDBH.US,D,20240223,000000,11.51,12.47,11.51,12.0607,3273,0
+MDBH.US,D,20240226,000000,12.2176,12.2176,12.01,12.01,951,0
+MDBH.US,D,20240227,000000,11.62,12.1994,11.62,12.1,5163,0
+MDBH.US,D,20240228,000000,12,12.3,11.75,12,2404,0
+MDBH.US,D,20240229,000000,12.29,12.6999,12.01,12.05,6296,0
+MDBH.US,D,20240301,000000,11.848,11.9435,11.01,11.5,15020,0
+MDBH.US,D,20240304,000000,11.5,11.925,11.3801,11.3801,5870,0
+MDBH.US,D,20240305,000000,11.15,11.9,10.5,10.5,14469,0
+MDBH.US,D,20240306,000000,10.67,10.95,10.67,10.8365,3516,0
+MDBH.US,D,20240307,000000,10.69,10.7641,10.5,10.55,7830,0
+MDBH.US,D,20240308,000000,10.67,10.67,10.29,10.47,8039,0
+MDBH.US,D,20240311,000000,10.48,10.48,10.29,10.29,4627,0
+MDBH.US,D,20240312,000000,10.29,10.29,9.5,9.54,30156,0
+MDBH.US,D,20240313,000000,9.5,9.864,9,9.02,20906,0
+MDBH.US,D,20240314,000000,9.19,9.2,8.98,9.01,11023,0
+MDBH.US,D,20240315,000000,8.98,9.017,8.5687,8.9,25528,0
+MDBH.US,D,20240318,000000,8.75,9.37,8.75,9.21,6746,0
+MDBH.US,D,20240319,000000,8.96,9.2387,8.75,8.78,8250,0
+MDBH.US,D,20240320,000000,8.79,10.35,8.79,10.35,15594,0
+MDBH.US,D,20240321,000000,10.34,11.4,10,10.4484,6991,0
+MDBH.US,D,20240322,000000,10.45,10.45,9.21,10.02,7094,0
+MDBH.US,D,20240325,000000,10.02,10.2499,9.8,9.8101,1586,0
+MDBH.US,D,20240326,000000,9.88,10,9.5001,9.53,1552,0
+MDBH.US,D,20240327,000000,9.51,9.8,9.5,9.8,4094,0
+MDBH.US,D,20240328,000000,9.6053,10.37,9.6053,10.25,6557,0
+MDBH.US,D,20240401,000000,10.25,10.95,10.25,10.45,2710,0
+MDBH.US,D,20240402,000000,10.01,10.25,10.01,10.25,1877,0
+MDBH.US,D,20240403,000000,10.1403,10.1403,10,10,1357,0
+MDBH.US,D,20240404,000000,9.5101,9.75,9.34,9.34,4548,0
+MDBH.US,D,20240405,000000,9.4,10,9.4,9.555,5173,0
+MDBH.US,D,20240408,000000,9.465,9.9124,9.3652,9.9124,4272,0
+MDBH.US,D,20240409,000000,9.36,9.61,9.33,9.61,3124,0
+MDBH.US,D,20240410,000000,9.12,9.5002,9.01,9.05,6391,0
+MDBH.US,D,20240411,000000,9.2475,9.265,9.1361,9.2,902,0
+MDBH.US,D,20240412,000000,9,9.205,8.5,9.085,4450,0
+MDBH.US,D,20240415,000000,8.51,8.8057,8.06,8.1,10159,0
+MDBH.US,D,20240416,000000,8.17,8.5,8,8.3,20213,0
+MDBH.US,D,20240417,000000,8.4,8.4883,8.2,8.2,6245,0
+MDBH.US,D,20240418,000000,8.38,8.53,8.38,8.53,667,0
+MDBH.US,D,20240419,000000,8.45,8.55,8.0201,8.55,3525,0
+MDBH.US,D,20240422,000000,8.6001,9,8.6001,8.895,4164,0
+MDBH.US,D,20240423,000000,8.71,9.676,8.71,9.1284,12916,0
+MDBH.US,D,20240424,000000,8.97,9.15,8.95,8.96,1369,0
+MDBH.US,D,20240425,000000,8.98,9.87,8.98,9,678,0
+MDBH.US,D,20240429,000000,8.7679,9.1461,8.7679,9.1461,535,0
+MDBH.US,D,20240430,000000,9.0336,9.0336,9.0336,9.0336,237,0
+MDBH.US,D,20240501,000000,9.2978,9.2978,9.2978,9.2978,596,0
+MDBH.US,D,20240502,000000,9.25,9.25,8.5201,8.6989,1998,0
+MDBH.US,D,20240503,000000,8.951,9.35,8.951,8.98,3553,0
+MDBH.US,D,20240506,000000,9.0267,9.7,8.75,8.95,7269,0
+MDBH.US,D,20240507,000000,8.82,10.8,8.52,9.1,28540,0
+MDBH.US,D,20240508,000000,9.4,10.25,8.02,8.5568,21071,0
+MDBH.US,D,20240509,000000,8.0699,9.41,8.06,9.41,7858,0
+MDBH.US,D,20240510,000000,8.6,9.24,8.6,9.2,4232,0
+MDBH.US,D,20240513,000000,8.95,9.2,8.95,9.2,820,0
+MDBH.US,D,20240514,000000,9.2499,9.2499,8.7131,8.82,2466,0
+MDBH.US,D,20240515,000000,8.55,9,8.55,9,9782,0
+MDBH.US,D,20240516,000000,8.75,8.75,8.75,8.75,833,0
+MDBH.US,D,20240517,000000,8.51,9,8.51,8.69,2159,0
+MDBH.US,D,20240520,000000,8.69,8.8,8.53,8.8,9774,0
+MDBH.US,D,20240521,000000,8.6,9.35,8.6,8.657,11682,0
+MDBH.US,D,20240522,000000,8.73,9,8.73,8.7336,1012,0
+MDBH.US,D,20240523,000000,8.6,9,8.6,9,976,0
+MDBH.US,D,20240524,000000,8.57,8.805,8.57,8.805,1043,0
+MDBH.US,D,20240528,000000,8.57,8.6523,8.57,8.645,2398,0
+MDBH.US,D,20240529,000000,8.57,8.8,8.48,8.8,7511,0
+MDBH.US,D,20240530,000000,8.54,8.73,8.48,8.48,10973,0
+MDBH.US,D,20240531,000000,8.48,8.6,8.25,8.6,5076,0
+MDBH.US,D,20240603,000000,8.25,8.8,8.25,8.8,1261,0
+MDBH.US,D,20240604,000000,8.32,8.4794,8.32,8.4794,1199,0
+MDBH.US,D,20240605,000000,8.32,8.5,8.25,8.44,11655,0
+MDBH.US,D,20240606,000000,8.26,8.99,8.26,8.6118,1781,0
+MDBH.US,D,20240607,000000,8.26,8.3496,8.26,8.31,636,0
+MDBH.US,D,20240610,000000,8.3,9,8.3,8.46,8346,0
+MDBH.US,D,20240611,000000,8.35,8.8,8.25,8.575,11237,0
+MDBH.US,D,20240612,000000,8.5,8.5,7.5,8.3121,22219,0
+MDBH.US,D,20240613,000000,8,8.35,8,8.1856,5671,0
+MDBH.US,D,20240614,000000,8,8.0386,7.71,7.71,7353,0
+MDBH.US,D,20240617,000000,7.78,8.04,7.75,7.78,1314,0
+MDBH.US,D,20240618,000000,7.75,8.1556,7.75,7.75,1753,0
+MDBH.US,D,20240620,000000,7.9,8.05,7.52,7.52,14020,0
+MDBH.US,D,20240621,000000,7.5,7.7015,7.5,7.7015,1297,0
+MDBH.US,D,20240624,000000,7.69,7.7871,7.54,7.7,1081,0
+MDBH.US,D,20240625,000000,7.5,7.62,7.39,7.39,5550,0
+MDBH.US,D,20240626,000000,7.5,7.61,7.13,7.25,10403,0
+MDBH.US,D,20240627,000000,7.15,7.255,7.0001,7.25,5755,0
+MDBH.US,D,20240628,000000,7.11,7.48,7.11,7.48,6622,0
+MDBH.US,D,20240701,000000,7.5,7.5,7.21,7.24,5381,0
+MDBH.US,D,20240702,000000,7.375,7.5,7.31,7.375,3066,0
+MDBH.US,D,20240703,000000,7.3,7.3,7.3,7.3,438,0
+MDBH.US,D,20240705,000000,7.31,7.31,7.31,7.31,490,0
+MDBH.US,D,20240708,000000,7.3,7.3,7.05,7.07,7249,0
+MDBH.US,D,20240709,000000,7.1001,7.2451,7.1001,7.16,3783,0
+MDBH.US,D,20240710,000000,7.07,7.46,7.07,7.18,927,0
+MDBH.US,D,20240711,000000,7.12,7.2099,7.08,7.08,5402,0
+MDBH.US,D,20240712,000000,7.21,7.5,7.12,7.12,1801,0
+MDBH.US,D,20240715,000000,7.4999,7.5,7.11,7.425,16910,0
+MDBH.US,D,20240716,000000,7.45,7.88,7.45,7.7972,26414,0
+MDBH.US,D,20240717,000000,7.74,8.51,7.6101,7.855,10739,0
+MDBH.US,D,20240718,000000,7.55,7.78,7.55,7.78,3074,0
+MDBH.US,D,20240719,000000,7.7,11.05,7.5487,10.675,126454,0
+MDBH.US,D,20240722,000000,12,12,9.51,10.3,66376,0
+MDBH.US,D,20240723,000000,10.33,10.84,9.67,9.88,13017,0
+MDBH.US,D,20240724,000000,9.83,11.4025,9.51,10.85,76665,0
+MDBH.US,D,20240725,000000,11.49,11.5,10.8131,11.4,54072,0
+MDBH.US,D,20240726,000000,11.29,12,11.265,11.85,25243,0
+MDBH.US,D,20240729,000000,11.9,11.99,11.3001,11.74,17058,0
+MDBH.US,D,20240730,000000,11.74,11.74,11.31,11.7399,3913,0
+MDBH.US,D,20240731,000000,11.3,11.335,9.5,9.76,31797,0
+MDBH.US,D,20240801,000000,9.75,10.5372,9.74,9.75,3048,0
+MDBH.US,D,20240802,000000,9.7,10.37,9.69,10.37,7775,0
+MDBH.US,D,20240805,000000,10.32,10.5,9.95,10.2736,9210,0
+MDBH.US,D,20240806,000000,10.05,10.14,9.78,9.96,11146,0
+MDBH.US,D,20240807,000000,10.11,10.11,9.81,9.9999,1370,0
+MDBH.US,D,20240808,000000,9.95,10,9.69,9.69,2380,0
+MDBH.US,D,20240809,000000,10,10,9.7008,9.84,1058,0
+MDBH.US,D,20240812,000000,9.71,9.71,9.5001,9.65,3903,0
+MDBH.US,D,20240813,000000,9.51,9.91,8.97,9.6,6630,0
+MDBH.US,D,20240814,000000,9,9.7305,9,9.7053,8248,0
+MDBH.US,D,20240815,000000,9.57,9.89,9.57,9.7864,1930,0
+MDBH.US,D,20240816,000000,9.85,9.98,9.3503,9.6971,4666,0
+MDBH.US,D,20240819,000000,9.67,9.67,9.35,9.35,2245,0
+MDBH.US,D,20240820,000000,9.51,9.675,9.1092,9.1092,4859,0
+MDBH.US,D,20240821,000000,9.06,9.06,8.3,8.65,7147,0
+MDBH.US,D,20240822,000000,8.592,8.99,8.44,8.75,9414,0
+MDBH.US,D,20240823,000000,8.35,8.35,8.0499,8.2066,17317,0
+MDBH.US,D,20240826,000000,8.01,8.7499,8,8.25,11605,0
+MDBH.US,D,20240827,000000,8.4807,8.4807,8,8.265,10106,0
+MDBH.US,D,20240828,000000,8.02,8.75,8,8,9531,0
+MDBH.US,D,20240829,000000,7.95,8.27,7.64,8.27,7592,0
+MDBH.US,D,20240830,000000,7.94,8.095,7.9001,8.095,4112,0
+MDBH.US,D,20240903,000000,8,8.1,7.87,7.98,5251,0
+MDBH.US,D,20240904,000000,7.84,7.9457,7.8001,7.9457,5120,0
+MDBH.US,D,20240905,000000,7.8,8,7.6615,7.9,7241,0
+MDBH.US,D,20240906,000000,7.99,8.2,7.99,8.1,4476,0
+MDBH.US,D,20240909,000000,7.76,8.2,7.65,7.65,9106,0
+MDBH.US,D,20240910,000000,7.66,7.74,7.66,7.7091,1326,0
+MDBH.US,D,20240911,000000,7.71,7.85,7.71,7.77,7026,0
+MDBH.US,D,20240912,000000,7.95,7.96,7.7857,7.7857,1825,0
+MDBH.US,D,20240913,000000,7.72,7.9,7.69,7.69,3901,0
+MDBH.US,D,20240916,000000,7.65,7.8,7.55,7.55,6849,0
+MDBH.US,D,20240917,000000,7.52,7.76,7.09,7.365,17013,0
+MDBH.US,D,20240918,000000,7.09,7.39,7.08,7.345,6279,0
+MDBH.US,D,20240919,000000,7.11,7.8,7.11,7.8,5827,0
+MDBH.US,D,20240920,000000,7.83,7.915,7.65,7.65,2366,0
+MDBH.US,D,20240923,000000,7.65,7.85,7.65,7.775,1505,0
+MDBH.US,D,20240924,000000,7.79,7.8,7.5501,7.5501,1402,0
+MDBH.US,D,20240925,000000,7.6,7.6,7.55,7.55,2071,0
+MDBH.US,D,20240926,000000,7.69,7.77,7.5,7.5401,4013,0
+MDBH.US,D,20240927,000000,7.58,7.95,7.58,7.67,4267,0
+MDBH.US,D,20240930,000000,7.52,7.5793,7.51,7.5793,2915,0
+MDBH.US,D,20241001,000000,7.63,7.63,7.605,7.605,1062,0
+MDBH.US,D,20241002,000000,7.63,7.63,7.586,7.62,2994,0
+MDBH.US,D,20241003,000000,7.51,7.5575,7.51,7.5575,274,0
+MDBH.US,D,20241004,000000,7.605,7.605,7.35,7.35,6998,0
+MDBH.US,D,20241007,000000,7.25,7.25,7.1002,7.15,7200,0
+MDBH.US,D,20241008,000000,7.16,7.25,7.1367,7.15,6708,0
+MDBH.US,D,20241009,000000,7.08,7.4,7.08,7.18,2078,0
+MDBH.US,D,20241010,000000,7.1,7.2,6.55,6.9,11412,0
+MDBH.US,D,20241011,000000,6.75,7,6.55,6.55,9466,0
+MDBH.US,D,20241014,000000,6.73,6.8847,6.7216,6.75,6623,0
+MDBH.US,D,20241015,000000,6.7,6.92,6.7,6.7,4947,0
+MDBH.US,D,20241016,000000,6.7058,7,6.7,6.7,9451,0
+MDBH.US,D,20241017,000000,6.74,7,6.5596,6.71,8362,0
+MDBH.US,D,20241018,000000,7.3,7.33,6.81,6.81,3282,0
+MDBH.US,D,20241021,000000,6.85,7.6636,6.85,7.16,5450,0
+MDBH.US,D,20241022,000000,7.28,7.29,7.02,7.03,4945,0
+MDBH.US,D,20241023,000000,7.09,7.15,7.03,7.05,1672,0
+MDBH.US,D,20241024,000000,7.03,7.15,6.51,6.62,3423,0
+MDBH.US,D,20241025,000000,6.7947,6.7947,6.5055,6.77,4685,0
+MDBH.US,D,20241028,000000,6.75,6.9646,6.52,6.56,5235,0
+MDBH.US,D,20241029,000000,6.52,6.9103,6.52,6.55,2554,0
+MDBH.US,D,20241030,000000,6.5,6.5,6.09,6.25,10594,0
+MDBH.US,D,20241031,000000,6.3608,6.53,6.25,6.53,5137,0
+MDBH.US,D,20241101,000000,6.4016,6.4016,6.2254,6.25,1601,0
+MDBH.US,D,20241104,000000,6.2,6.41,6.2,6.23,1457,0
+MDBH.US,D,20241105,000000,6.3,6.4567,6.26,6.4567,417,0
+MDBH.US,D,20241106,000000,6.36,6.36,5.95,5.9501,7502,0
+MDBH.US,D,20241107,000000,6,6.42,5.865,6.318,12184,0
+MDBH.US,D,20241108,000000,6.01,6.1614,5.965,6,8846,0
+MDBH.US,D,20241111,000000,6.0866,6.25,6.05,6.05,4393,0
+MDBH.US,D,20241112,000000,6.02,6.25,5.78,6.13,13342,0
+MDBH.US,D,20241113,000000,6,6.387,5.85,6,8347,0
+MDBH.US,D,20241114,000000,6,6.2317,5.88,5.95,6886,0
+MDBH.US,D,20241115,000000,6.06,6.3485,6.06,6.16,5362,0
+MDBH.US,D,20241118,000000,6.58,7.49,6.385,7.15,15908,0
+MDBH.US,D,20241119,000000,7.15,7.15,6.86,7,9491,0
+MDBH.US,D,20241120,000000,6.51,8.93,6.51,8.3,51745,0
+MDBH.US,D,20241121,000000,8.34,9.42,8.34,8.95,20081,0
+MDBH.US,D,20241122,000000,9,9,8.0001,8.08,29275,0
+MDBH.US,D,20241125,000000,8.09,8.9495,8.09,8.3291,12869,0
+MDBH.US,D,20241126,000000,8.25,8.5,7.85,8.228,6825,0
+MDBH.US,D,20241127,000000,8.1,8.1,7.64,7.64,13139,0
+MDBH.US,D,20241129,000000,7.4227,7.4999,7,7.25,8140,0
+MDBH.US,D,20241202,000000,7.31,7.31,6.78,6.955,12013,0
+MDBH.US,D,20241203,000000,6.8903,7.0037,6.7984,6.95,3436,0
+MDBH.US,D,20241204,000000,7,7.025,6.77,6.8347,8348,0
+MDBH.US,D,20241205,000000,6.5701,6.9744,6.5701,6.7137,2653,0
+MDBH.US,D,20241206,000000,6.8597,6.8597,6.85,6.85,655,0
+MDBH.US,D,20241209,000000,6.69,6.9291,6.2701,6.505,9036,0
+MDBH.US,D,20241210,000000,6.01,6.65,6.01,6.25,7507,0
+MDBH.US,D,20241211,000000,6.25,6.415,6.12,6.15,18990,0
+MDBH.US,D,20241212,000000,6.14,6.2,6.0501,6.2,9866,0
+MDBH.US,D,20241213,000000,6.05,6.2,6,6.2,10176,0
+MDBH.US,D,20241216,000000,6.1,6.23,6.1,6.19,9785,0
+MDBH.US,D,20241217,000000,6.12,6.27,6.12,6.22,9306,0
+MDBH.US,D,20241218,000000,6.12,6.2499,6.12,6.12,7338,0
+MDBH.US,D,20241219,000000,6.12,6.25,6.12,6.21,14920,0
+MDBH.US,D,20241220,000000,6.15,6.35,6.15,6.3386,3314,0
+MDBH.US,D,20241223,000000,6.411,6.55,6.411,6.55,3084,0
+MDBH.US,D,20241224,000000,6.45,6.55,6.45,6.5047,2096,0
+MDBH.US,D,20241226,000000,6.45,6.9356,6.1501,6.9356,20972,0
+MDBH.US,D,20241227,000000,6.92,7,6.5,6.8895,28182,0
+MDBH.US,D,20241230,000000,6.79,6.9,6.4,6.76,34109,0
+MDBH.US,D,20241231,000000,6.69,6.69,6.2251,6.3,25378,0
+MDBH.US,D,20250102,000000,6.25,6.5,6.25,6.34,6017,0
+MDBH.US,D,20250103,000000,6.65,6.65,6.25,6.44,5894,0
+MDBH.US,D,20250106,000000,6.53,6.97,6.53,6.5767,5374,0
+MDBH.US,D,20250107,000000,6.525,6.6299,6.39,6.47,2254,0
+MDBH.US,D,20250108,000000,6.35,6.4411,6.35,6.41,1305,0
+MDBH.US,D,20250110,000000,6.4254,6.703,6.4,6.703,18793,0
+MDBH.US,D,20250113,000000,6.49,6.87,5.81,5.949,19775,0
+MDBH.US,D,20250114,000000,6,6.3647,6,6.0001,2059,0
+MDBH.US,D,20250115,000000,6,6.2335,5.9001,5.9001,41824,0
+MDBH.US,D,20250116,000000,6.2,6.4899,6.1,6.25,7892,0
+MDBH.US,D,20250117,000000,6.104,6.4,6.1,6.24,16124,0
+MDBH.US,D,20250121,000000,6.3,6.3,6.125,6.25,10272,0
+MDBH.US,D,20250122,000000,6.17,6.31,6.1178,6.15,5191,0
+MDBH.US,D,20250123,000000,6.11,6.35,6.11,6.24,2377,0
+MDBH.US,D,20250124,000000,6.2,6.24,6.2,6.24,902,0
+MDBH.US,D,20250127,000000,6.2,6.21,6.1106,6.21,4361,0
+MDBH.US,D,20250128,000000,6.465,6.465,6.25,6.35,2920,0
+MDBH.US,D,20250129,000000,6.29,6.89,6.2,6.21,3160,0
+MDBH.US,D,20250130,000000,6.3087,6.3087,6.22,6.22,2218,0
+MDBH.US,D,20250131,000000,6.25,6.7091,6.14,6.16,18697,0
+MDBH.US,D,20250203,000000,6.12,6.17,6.075,6.075,7808,0
+MDBH.US,D,20250204,000000,6.14,6.24,6.0831,6.23,1547,0
+MDBH.US,D,20250205,000000,6.1,6.33,6.1,6.24,6951,0
+MDBH.US,D,20250206,000000,6.35,6.3948,6.2,6.2,1936,0
+MDBH.US,D,20250207,000000,6.23,6.3123,6.2,6.204,13839,0
+MDBH.US,D,20250210,000000,6.18,6.18,6.18,6.18,197,0
+MDBH.US,D,20250211,000000,6.2,6.24,6.1,6.1,5279,0
+MDBH.US,D,20250212,000000,6.13,6.16,6.1,6.1,1271,0
+MDBH.US,D,20250213,000000,6.0749,6.21,6.0749,6.21,4605,0
+MDBH.US,D,20250214,000000,6.46,7.45,6.1972,6.82,28260,0
+MDBH.US,D,20250218,000000,7.44,7.98,6.9053,6.9053,4997,0
+MDBH.US,D,20250219,000000,7.7,7.7,6.935,7.36,2292,0
+MDBH.US,D,20250220,000000,6.57,7.22,6.57,7.0386,7848,0
+MDBH.US,D,20250221,000000,6.9,6.9,6.9,6.9,529,0
+MDBH.US,D,20250224,000000,6.9,6.9,6.9,6.9,1000,0
+MDBH.US,D,20250225,000000,7.01,7.19,6.865,6.87,4388,0
+MDBH.US,D,20250226,000000,7.02,7.02,6.9,6.9,1294,0
+MDBH.US,D,20250227,000000,7.1999,7.1999,6.9,6.9,1961,0
+MDBH.US,D,20250228,000000,6.75,6.75,6.61,6.7389,8117,0
+MDBH.US,D,20250303,000000,6.75,6.9781,6.75,6.8604,3977,0
+MDBH.US,D,20250304,000000,6.9738,6.9738,6.735,6.735,1718,0
+MDBH.US,D,20250305,000000,6.5518,6.7949,6.46,6.5,12426,0
+MDBH.US,D,20250306,000000,6.615,6.615,6.61,6.61,690,0
+MDBH.US,D,20250307,000000,6.5,6.5,6.4766,6.4999,1883,0
+MDBH.US,D,20250310,000000,6.4,6.645,6.25,6.35,11840,0
+MDBH.US,D,20250311,000000,6.3207,6.3207,6.25,6.25,5316,0
+MDBH.US,D,20250312,000000,6.3,6.4499,6.3,6.3,996,0
+MDBH.US,D,20250314,000000,6.4715,6.5,6.25,6.43,5674,0
+MDBH.US,D,20250317,000000,6.2766,6.41,6.2,6.41,1007,0
+MDBH.US,D,20250318,000000,6.35,6.6,6.35,6.4987,648,0
+MDBH.US,D,20250319,000000,6.4917,6.4917,6.4917,6.4917,187,0
+MDBH.US,D,20250320,000000,6.45,6.45,6.45,6.45,341,0
+MDBH.US,D,20250321,000000,6.3327,6.395,6.3327,6.395,785,0
+MDBH.US,D,20250324,000000,6.45,6.49,6.45,6.49,947,0
+MDBH.US,D,20250325,000000,6.48,6.48,6.48,6.48,358,0
+MDBH.US,D,20250326,000000,6.5172,6.5172,6.3101,6.3101,507,0
+MDBH.US,D,20250327,000000,6.3673,6.3673,6.25,6.25,5920,0
+MDBH.US,D,20250328,000000,6.25,6.3085,6.25,6.3085,405,0
+MDBH.US,D,20250331,000000,6.1593,6.1593,6.1593,6.1593,273,0
+MDBH.US,D,20250401,000000,6.1114,6.3,6.1,6.3,13784,0
+MDBH.US,D,20250402,000000,6.3,6.3,6.3,6.3,448,0
+MDBH.US,D,20250403,000000,6.3,6.3,6.3,6.3,693,0
+MDBH.US,D,20250404,000000,6.1,6.103,5.75,5.75,11144,0
+MDBH.US,D,20250407,000000,5.75,5.7796,3.8,4.59,54404,0
+MDBH.US,D,20250408,000000,4.77,5.2,4.6059,4.85,21394,0
+MDBH.US,D,20250409,000000,5.05,5.25,4.95,5.05,2034,0
+MDBH.US,D,20250410,000000,5.03,5.03,4.848,4.848,1781,0
+MDBH.US,D,20250411,000000,4.7,5,4.52,5,5312,0
+MDBH.US,D,20250414,000000,4.8675,4.925,4.8675,4.8713,1886,0
+MDBH.US,D,20250415,000000,4.82,4.82,4.5684,4.755,3055,0
+MDBH.US,D,20250416,000000,4.62,4.8,4.62,4.75,7218,0
+MDBH.US,D,20250417,000000,4.75,4.75,4.5108,4.57,875,0
+MDBH.US,D,20250421,000000,4.51,4.52,4.27,4.27,1892,0
+MDBH.US,D,20250422,000000,4.48,4.48,4.2687,4.3,3773,0
+MDBH.US,D,20250423,000000,4.49,4.525,4.388,4.5,2535,0
+MDBH.US,D,20250424,000000,4.375,4.375,4.245,4.245,6110,0
+MDBH.US,D,20250425,000000,4.2,4.35,4.2,4.25,4918,0
+MDBH.US,D,20250428,000000,4.35,4.42,4.33,4.36,13014,0
+MDBH.US,D,20250429,000000,4.48,4.49,4.48,4.4846,1260,0
+MDBH.US,D,20250501,000000,4.39,4.47,4.39,4.4,1074,0
+MDBH.US,D,20250502,000000,4.3825,4.4,4.32,4.35,733,0
+MDBH.US,D,20250505,000000,4.33,4.35,4.3104,4.35,1766,0
+MDBH.US,D,20250506,000000,4.3212,4.3212,4.3212,4.3212,451,0
+MDBH.US,D,20250507,000000,4.31,4.5,4.31,4.45,16932,0
+MDBH.US,D,20250508,000000,4.5,4.5,4.405,4.405,1223,0
+MDBH.US,D,20250509,000000,4.45,4.45,4.3296,4.4,3182,0
+MDBH.US,D,20250512,000000,4.3,4.3999,4.25,4.25,8107,0
+MDBH.US,D,20250513,000000,4.25,4.2522,4.2392,4.25,4407,0
+MDBH.US,D,20250514,000000,4.2,4.357,4.1799,4.3,4599,0
+MDBH.US,D,20250515,000000,4.45,4.45,4.25,4.43,3557,0
+MDBH.US,D,20250516,000000,4.43,4.43,4.078,4.275,1207,0
+MDBH.US,D,20250519,000000,4.34,4.8,4.26,4.8,9934,0
+MDBH.US,D,20250521,000000,5.0601,5.0601,4.7,4.7,6562,0
+MDBH.US,D,20250522,000000,4.6,4.62,4.25,4.31,14488,0
+MDBH.US,D,20250523,000000,4.3101,4.3101,4.15,4.2201,3031,0
+MDBH.US,D,20250527,000000,4.31,4.31,3.9177,3.95,11665,0
+MDBH.US,D,20250528,000000,3.92,3.9475,3.75,3.76,10903,0
+MDBH.US,D,20250529,000000,3.66,3.7999,3.62,3.7,6571,0
+MDBH.US,D,20250530,000000,3.77,3.8,3.61,3.8,10990,0
+MDBH.US,D,20250602,000000,4.05,4.08,3.8,3.92,12008,0
+MDBH.US,D,20250603,000000,3.75,3.8,3.75,3.77,2564,0
+MDBH.US,D,20250604,000000,3.8,3.95,3.8,3.93,1638,0
+MDBH.US,D,20250605,000000,3.765,3.83,3.765,3.79,2857,0
+MDBH.US,D,20250606,000000,3.885,3.885,3.79,3.79,822,0
+MDBH.US,D,20250609,000000,3.78,3.8976,3.78,3.8269,1115,0
+MDBH.US,D,20250610,000000,3.83,3.944,3.83,3.91,2398,0
+MDBH.US,D,20250611,000000,3.83,3.8301,3.77,3.77,3608,0
+MDBH.US,D,20250612,000000,3.75,3.9,3.7238,3.748,3509,0
+MDBH.US,D,20250613,000000,4.5,4.75,4.5,4.5,13141,0
+MDBH.US,D,20250616,000000,4.12,4.19,4.05,4.19,1432,0
+MDBH.US,D,20250617,000000,4,4.05,4,4.05,321,0
+MDBH.US,D,20250618,000000,4,4.06,4,4.06,1895,0
+MDBH.US,D,20250620,000000,4.1,4.2344,4.095,4.23,1985,0
+MDBH.US,D,20250623,000000,4.125,4.51,4.12,4.25,20531,0
+MDBH.US,D,20250624,000000,4.29,4.87,4.25,4.79,4781,0
+MDBH.US,D,20250625,000000,4.8993,4.8993,4.5,4.5217,1514,0
+MDBH.US,D,20250626,000000,4.3452,4.62,4.3452,4.62,817,0
+MDBH.US,D,20250627,000000,4.2601,4.5259,4.15,4.15,17754,0
+MDBH.US,D,20250630,000000,4.15,4.7287,4.15,4.48,2253,0
+MDBH.US,D,20250701,000000,4.4648,4.4648,4.33,4.33,2240,0
+MDBH.US,D,20250702,000000,4.3,4.3,4.3,4.3,1811,0
+MDBH.US,D,20250703,000000,4.71,5.5,4.7,5.115,8518,0
+MDBH.US,D,20250707,000000,5.3,5.49,4.9189,4.9189,3919,0
+MDBH.US,D,20250709,000000,4.49,4.775,4.49,4.775,1156,0
+MDBH.US,D,20250710,000000,4.93,4.98,4.675,4.8002,1499,0
+MDBH.US,D,20250711,000000,4.96,4.96,4.515,4.515,869,0
+MDBH.US,D,20250714,000000,4.51,4.51,4.42,4.42,625,0
+MDBH.US,D,20250715,000000,4.691,4.691,4.691,4.691,360,0
+MDBH.US,D,20250716,000000,4.6,4.6,4.41,4.44,1451,0
+MDBH.US,D,20250717,000000,4.4,4.5,4.4,4.5,1217,0
+MDBH.US,D,20250718,000000,4.6954,4.6954,4.5,4.5,863,0
+MDBH.US,D,20250721,000000,4.46,4.46,4.46,4.46,250,0
+MDBH.US,D,20250722,000000,4.5,4.5,4.5,4.5,564,0
+MDBH.US,D,20250723,000000,4.71,4.71,4,4.07,15479,0
+MDBH.US,D,20250724,000000,3.91,4.315,3.91,4.07,3396,0
+MDBH.US,D,20250725,000000,4.3,4.73,4.25,4.44,4352,0
+MDBH.US,D,20250728,000000,4.27,4.3033,4.25,4.3033,3384,0
+MDBH.US,D,20250729,000000,4.25,4.68,4.1,4.1001,957,0
+MDBH.US,D,20250730,000000,4.2,4.2001,3.8,3.88,14162,0
+MDBH.US,D,20250731,000000,3.91,4.2075,3.9,4.1096,3135,0
+MDBH.US,D,20250801,000000,4.09,4.28,4.09,4.275,1643,0
+MDBH.US,D,20250804,000000,4.1,4.1,3.88,3.92,3388,0
+MDBH.US,D,20250805,000000,4,4,4,4,235,0
+MDBH.US,D,20250806,000000,3.9445,3.9445,3.9243,3.9243,1922,0
+MDBH.US,D,20250807,000000,3.9,3.9,3.9,3.9,651,0
+MDBH.US,D,20250808,000000,3.9,3.9,3.8,3.85,6039,0
+MDBH.US,D,20250811,000000,3.75,3.88,3.75,3.84,1929,0
+MDBH.US,D,20250812,000000,3.88,3.88,3.75,3.75,7733,0
+MDBH.US,D,20250813,000000,3.75,3.789,3.56,3.64,8688,0
+MDBH.US,D,20250814,000000,3.6115,3.6135,3.35,3.4,17203,0
+MDBH.US,D,20250815,000000,3.55,3.55,3.36,3.36,4516,0
+MDBH.US,D,20250818,000000,3.36,3.44,3.2832,3.2832,16290,0
+MDBH.US,D,20250819,000000,3.3005,3.4,3.19,3.4,6563,0
+MDBH.US,D,20250821,000000,3.16,3.465,3.16,3.3299,5267,0
+MDBH.US,D,20250822,000000,3.3314,3.3377,3.215,3.215,16260,0
+MDBH.US,D,20250825,000000,3.275,3.385,3.2,3.3648,61809,0
+MDBH.US,D,20250826,000000,3.39,3.4,3.33,3.35,19482,0
+MDBH.US,D,20250827,000000,3.31,3.5,3.31,3.45,33689,0
+MDBH.US,D,20250828,000000,3.59,3.6,3.435,3.5,39493,0
+MDBH.US,D,20250829,000000,3.5077,3.6,3.48,3.48,4785,0
+MDBH.US,D,20250902,000000,3.55,3.55,3.45,3.47,14213,0
+MDBH.US,D,20250903,000000,3.4014,3.5,3.4,3.5,9789,0
+MDBH.US,D,20250904,000000,3.5,3.5,3.44,3.4827,3666,0
+MDBH.US,D,20250905,000000,3.4804,3.627,3.4804,3.5951,2677,0
+MDBH.US,D,20250908,000000,3.52,3.52,3.4768,3.5,4305,0
+MDBH.US,D,20250909,000000,3.5562,3.95,3.49,3.855,17344,0
+MDBH.US,D,20250910,000000,3.815,3.95,3.7,3.7116,15716,0
+MDBH.US,D,20250911,000000,3.55,4,3.55,3.85,6845,0
+MDBH.US,D,20250912,000000,3.8203,3.96,3.8203,3.9,8172,0
+MDBH.US,D,20250915,000000,3.8765,3.8765,3.7589,3.7609,5139,0
+MDBH.US,D,20250916,000000,3.78,3.78,3.61,3.61,12957,0
+MDBH.US,D,20250917,000000,3.62,3.68,3.5,3.55,4423,0
+MDBH.US,D,20250918,000000,3.62,3.62,3.4928,3.55,7705,0
+MDBH.US,D,20250919,000000,3.65,3.65,3.42,3.42,10745,0
+MDBH.US,D,20250922,000000,3.4,3.6999,3.4,3.5645,15717,0
+MDBH.US,D,20250923,000000,3.52,3.68,3.4634,3.5973,16336,0
+MDBH.US,D,20250924,000000,3.55,3.5686,3.52,3.5686,4948,0
+MDBH.US,D,20250925,000000,3.56,3.56,3.45,3.5,19131,0
+MDBH.US,D,20250926,000000,3.59,3.67,3.45,3.67,9761,0
+MDBH.US,D,20250929,000000,3.63,3.6975,3.26,3.55,45628,0
+MDBH.US,D,20250930,000000,3.62,3.62,3.26,3.3635,16178,0
+MDBH.US,D,20251001,000000,3.36,3.4398,3.36,3.41,4413,0
+MDBH.US,D,20251002,000000,3.374,3.505,3.374,3.4353,2361,0
+MDBH.US,D,20251003,000000,3.4,3.545,3.33,3.435,36420,0
+MDBH.US,D,20251006,000000,3.55,3.55,3.35,3.4986,16852,0
+MDBH.US,D,20251007,000000,3.3597,3.4807,3.35,3.4,6969,0
+MDBH.US,D,20251008,000000,3.46,3.46,3.4,3.44,8444,0
+MDBH.US,D,20251009,000000,3.44,3.46,3.43,3.46,2633,0
+MDBH.US,D,20251010,000000,3.41,3.48,3.41,3.47,34195,0
+MDBH.US,D,20251013,000000,3.43,3.4897,3.43,3.45,6499,0
+MDBH.US,D,20251014,000000,3.4187,4,3.4187,3.84,71960,0
+MDBH.US,D,20251015,000000,3.73,4.15,3.73,3.8,8226,0
+MDBH.US,D,20251016,000000,3.75,3.9399,3.49,3.75,24264,0
+MDBH.US,D,20251017,000000,3.835,3.92,3.67,3.74,11752,0
+MDBH.US,D,20251020,000000,3.62,3.91,3.62,3.75,18391,0
+MDBH.US,D,20251021,000000,3.6389,4.19,3.6389,3.9879,26311,0
+MDBH.US,D,20251022,000000,4.04,4.2,3.77,4.18,20177,0
+MDBH.US,D,20251023,000000,4.2,4.8,4,4.5999,96226,0
+MDBH.US,D,20251024,000000,4.64,4.64,4.135,4.23,40199,0
+MDBH.US,D,20251027,000000,4.45,4.48,4.2,4.44,6095,0
+MDBH.US,D,20251028,000000,4.295,4.43,4.02,4.14,43584,0
+MDBH.US,D,20251029,000000,4.14,4.28,4.02,4.04,3839,0
+MDBH.US,D,20251030,000000,4.1,4.155,3.8,3.8,5092,0
+MDBH.US,D,20251031,000000,3.82,3.915,3.8,3.81,16514,0
+MDBH.US,D,20251103,000000,3.6664,3.76,3.55,3.7,22812,0
+MDBH.US,D,20251104,000000,3.4501,3.6475,3.41,3.5234,16555,0
+MDBH.US,D,20251105,000000,3.52,3.6,3.42,3.51,4526,0
+MDBH.US,D,20251106,000000,3.51,3.595,3.3505,3.41,20739,0
+MDBH.US,D,20251107,000000,3.41,3.41,3.25,3.31,19788,0
+MDBH.US,D,20251110,000000,3.29,3.51,3.25,3.35,17220,0
+MDBH.US,D,20251111,000000,3.4201,3.8,3.36,3.5,14642,0
+MDBH.US,D,20251112,000000,3.503,3.65,3.41,3.5,2842,0
+MDBH.US,D,20251113,000000,3.5,3.545,3.48,3.545,3697,0
+MDBH.US,D,20251114,000000,3.5,3.6,3.5,3.6,4729,0
+MDBH.US,D,20251117,000000,3.6047,3.69,3.6,3.63,18357,0
+MDBH.US,D,20251118,000000,3.5869,3.5869,3.41,3.41,10255,0
+MDBH.US,D,20251119,000000,3.49,3.55,3.4,3.4,13049,0
+MDBH.US,D,20251120,000000,3.44,3.4999,3.26,3.38,13234,0
+MDBH.US,D,20251121,000000,3.6,3.6,3.21,3.265,23490,0
+MDBH.US,D,20251124,000000,3.21,3.55,3.21,3.5075,21034,0
+MDBH.US,D,20251125,000000,3.8,3.8,3.38,3.45,7680,0
+MDBH.US,D,20251126,000000,3.52,3.52,3.3,3.41,2545,0
+MDBH.US,D,20251128,000000,3.5156,3.5156,3.5156,3.5156,171,0
+MDBH.US,D,20251201,000000,3.4,3.5296,3.4,3.4115,9082,0
+MDBH.US,D,20251202,000000,3.42,3.5638,3.3,3.53,9438,0
+MDBH.US,D,20251203,000000,3.35,3.69,3.35,3.64,13494,0
+MDBH.US,D,20251204,000000,3.5475,3.5507,3.32,3.32,16259,0
+MDBH.US,D,20251205,000000,3.3,3.4,3.25,3.33,17809,0
+MDBH.US,D,20251208,000000,3.2904,3.38,3.18,3.37,39799,0
+MDBH.US,D,20251209,000000,3.44,3.47,3.32,3.33,16128,0
+MDBH.US,D,20251210,000000,3.334,3.495,3.25,3.25,21266,0
+MDBH.US,D,20251211,000000,3.3982,3.45,3.3,3.4145,13852,0
+MDBH.US,D,20251212,000000,3.36,3.45,3.33,3.36,6185,0
+MDBH.US,D,20251215,000000,3.44,3.44,3.25,3.28,11917,0
+MDBH.US,D,20251216,000000,3.33,3.33,3.17,3.18,12456,0
+MDBH.US,D,20251217,000000,3.18,3.2899,3.18,3.28,7902,0
+MDBH.US,D,20251218,000000,3.44,3.44,3.3,3.34,15752,0
+MDBH.US,D,20251219,000000,3.3209,3.4,3.3016,3.39,6143,0
+MDBH.US,D,20251222,000000,3.35,3.6,3.305,3.52,15964,0
+MDBH.US,D,20251223,000000,3.52,3.62,3.37,3.37,8338,0
+MDBH.US,D,20251224,000000,3.42,3.43,3.32,3.43,2993,0
+MDBH.US,D,20251226,000000,3.53,3.54,3.44,3.5,14265,0
+MDBH.US,D,20251229,000000,3.44,3.44,3.18,3.26,25084,0
+MDBH.US,D,20251230,000000,3.32,3.32,3.11,3.25,73099,0
+MDBH.US,D,20251231,000000,3.25,3.59,3.15,3.245,20749,0
+MDBH.US,D,20260102,000000,3.36,3.52,3.3501,3.5,5193,0
+MDBH.US,D,20260105,000000,3.53,3.6694,3.4,3.56,6095,0
+MDBH.US,D,20260106,000000,3.6074,3.64,3.56,3.6278,5375,0
+MDBH.US,D,20260107,000000,3.69,3.69,3.575,3.62,6504,0
+MDBH.US,D,20260108,000000,3.53,3.6,3.52,3.52,2457,0
+MDBH.US,D,20260109,000000,3.5101,3.5323,3.5101,3.52,1771,0
+MDBH.US,D,20260112,000000,3.555,3.56,3.495,3.55,1736,0
+MDBH.US,D,20260113,000000,3.52,3.6393,3.43,3.43,3221,0
+MDBH.US,D,20260114,000000,3.4,3.89,3.4,3.66,19950,0
+MDBH.US,D,20260115,000000,3.605,3.63,3.4655,3.625,2552,0
+MDBH.US,D,20260116,000000,3.63,3.63,3.63,3.63,373,0
+MDBH.US,D,20260120,000000,3.51,3.6743,3.4301,3.4301,10338,0
+MDBH.US,D,20260121,000000,3.42,3.5399,3.2101,3.34,37858,0
+MDBH.US,D,20260122,000000,3.4442,3.46,3.31,3.46,2902,0
+MDBH.US,D,20260123,000000,3.395,3.395,3.395,3.395,372,0
+MDBH.US,D,20260126,000000,3.38,3.48,3.3,3.34,4998,0
+MDBH.US,D,20260128,000000,3.45,3.45,3.2,3.2685,22995,0
+MDBH.US,D,20260129,000000,3.3001,3.3499,3.298,3.3499,8879,0
+MDBH.US,D,20260130,000000,3.22,3.33,3.18,3.19,3284,0
+MDBH.US,D,20260202,000000,3.2,3.2,3.1821,3.2,987,0
+MDBH.US,D,20260203,000000,3.19,3.295,3,3.1,9978,0
+MDBH.US,D,20260204,000000,3.145,3.273,3.1,3.25,8113,0
+MDBH.US,D,20260205,000000,3.2,3.2771,3.1,3.11,16271,0
+MDBH.US,D,20260206,000000,3.14,3.21,3.1,3.21,8642,0
+MDBH.US,D,20260209,000000,3.1,3.27,3.1,3.1,8328,0
+MDBH.US,D,20260211,000000,3.1,3.2299,3.06,3.06,11591,0
+MDBH.US,D,20260212,000000,3.08,3.155,3.08,3.155,2339,0
+MDBH.US,D,20260213,000000,3.16,3.16,3.08,3.125,5121,0
+MDBH.US,D,20260217,000000,3.135,3.135,3.135,3.135,367,0
+MDBH.US,D,20260218,000000,3.1136,3.1149,3.06,3.1,5278,0

daily/us/nasdaq stocks/2/meshu.us.txt

@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MESHU.US,D,20251211,000000,10.015,10.02,10,10,1092089,0
+MESHU.US,D,20251212,000000,10.005,10.01,10,10,736082,0
+MESHU.US,D,20251215,000000,10,10.03,10,10.01,627685,0
+MESHU.US,D,20251216,000000,10,10.017,10,10.01,36327,0
+MESHU.US,D,20251217,000000,10.01,10.02,10,10.01,384441,0
+MESHU.US,D,20251218,000000,10.015,10.015,10,10.01,410913,0
+MESHU.US,D,20251219,000000,10.01,10.01,10,10,62707,0
+MESHU.US,D,20251222,000000,10,10,10,10,26295,0
+MESHU.US,D,20251223,000000,10,10.0028,10,10.0028,58977,0
+MESHU.US,D,20251224,000000,10,10,10,10,11231,0
+MESHU.US,D,20251226,000000,10.01,10.02,10.01,10.02,437,0
+MESHU.US,D,20251229,000000,10,10.01,10,10,7464,0
+MESHU.US,D,20251230,000000,10.01,10.01,10,10.01,237810,0
+MESHU.US,D,20251231,000000,10,10.005,10,10,7109,0
+MESHU.US,D,20260102,000000,10,10.01,10,10.005,4884,0
+MESHU.US,D,20260105,000000,10,10.01,10,10.01,254505,0
+MESHU.US,D,20260106,000000,10,10.01,10,10.01,8380,0
+MESHU.US,D,20260107,000000,10,10.01,10,10,42610,0
+MESHU.US,D,20260108,000000,10,10.01,10,10.01,3082,0
+MESHU.US,D,20260109,000000,10,10.01,10,10.005,12127,0
+MESHU.US,D,20260112,000000,10.02,10.02,10.005,10.01,108407,0
+MESHU.US,D,20260113,000000,10.02,10.02,10,10.02,560468,0
+MESHU.US,D,20260114,000000,10.01,10.015,10.01,10.01,5926,0
+MESHU.US,D,20260115,000000,10.01,10.0252,10.01,10.02,7791,0
+MESHU.US,D,20260120,000000,10.01,10.015,10.01,10.01,1331,0
+MESHU.US,D,20260121,000000,10.01,10.02,10.01,10.02,1960,0
+MESHU.US,D,20260122,000000,10.02,10.02,10.01,10.02,55346,0
+MESHU.US,D,20260123,000000,10.01,10.02,10.01,10.01,35488,0
+MESHU.US,D,20260126,000000,10.015,10.02,10.01,10.02,5143,0
+MESHU.US,D,20260127,000000,10.015,10.015,10.01,10.01,32435,0
+MESHU.US,D,20260128,000000,10.03,10.035,10.02,10.03,455134,0
+MESHU.US,D,20260129,000000,10.03,10.035,10.0284,10.03,40054,0
+MESHU.US,D,20260130,000000,10.04,10.04,10.0199,10.0199,28216,0
+MESHU.US,D,20260202,000000,10.025,10.0301,10.01,10.02,30697,0
+MESHU.US,D,20260203,000000,10.02,10.0342,10.02,10.0301,36352,0
+MESHU.US,D,20260204,000000,10.01,10.03,10.01,10.02,6040,0
+MESHU.US,D,20260205,000000,10.01,10.03,10.01,10.03,3884,0
+MESHU.US,D,20260206,000000,10.04,10.04,10.03,10.03,671,0
+MESHU.US,D,20260209,000000,10.07,10.07,10.005,10.02,7395,0
+MESHU.US,D,20260210,000000,9.99,10.01,9.99,10.01,517,0
+MESHU.US,D,20260211,000000,9.99,10.0177,9.99,10,57017,0
+MESHU.US,D,20260212,000000,10,10.04,10,10.01,7808,0
+MESHU.US,D,20260213,000000,10,10.0166,9.99,9.9901,14807,0
+MESHU.US,D,20260217,000000,9.99,10,9.99,9.995,3151,0
+MESHU.US,D,20260218,000000,9.99,9.99,9.99,9.99,595,0

daily/us/nasdaq stocks/2/mlac.us.txt

@@ -0,0 +1,204 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLAC.US,D,20250204,000000,9.96,9.96,9.96,9.96,232469,0
+MLAC.US,D,20250205,000000,9.99,9.99,9.94,9.96,2044177,0
+MLAC.US,D,20250206,000000,9.98,9.98,9.97,9.97,215320,0
+MLAC.US,D,20250207,000000,9.98,9.98,9.97,9.97,21716,0
+MLAC.US,D,20250210,000000,9.99,9.99,9.97,9.98,10742,0
+MLAC.US,D,20250211,000000,9.97,9.99,9.97,9.97,970681,0
+MLAC.US,D,20250212,000000,9.98,9.98,9.98,9.98,683,0
+MLAC.US,D,20250213,000000,9.98,9.99,9.97,9.97,11804,0
+MLAC.US,D,20250214,000000,9.99,9.99,9.97,9.97,45870,0
+MLAC.US,D,20250218,000000,9.9783,9.98,9.97,9.9799,44936,0
+MLAC.US,D,20250219,000000,9.97,9.9932,9.97,9.97,86563,0
+MLAC.US,D,20250220,000000,9.97,9.98,9.97,9.97,59787,0
+MLAC.US,D,20250224,000000,9.98,9.98,9.98,9.98,497094,0
+MLAC.US,D,20250226,000000,9.99,9.9969,9.985,9.9969,37662,0
+MLAC.US,D,20250227,000000,9.99,10,9.99,10,105984,0
+MLAC.US,D,20250228,000000,9.99,9.99,9.99,9.99,3195,0
+MLAC.US,D,20250305,000000,10.01,10.01,10.01,10.01,9209,0
+MLAC.US,D,20250306,000000,10,10.015,10,10.015,334734,0
+MLAC.US,D,20250310,000000,10.02,10.02,10.02,10.02,100016,0
+MLAC.US,D,20250311,000000,10.02,10.025,10.02,10.02,36618,0
+MLAC.US,D,20250312,000000,10.165,10.165,10.02,10.03,10784,0
+MLAC.US,D,20250313,000000,10.02,10.0705,10.02,10.03,26934,0
+MLAC.US,D,20250314,000000,10.0401,10.0401,10.02,10.0301,30590,0
+MLAC.US,D,20250318,000000,10.03,10.04,10.03,10.04,1908,0
+MLAC.US,D,20250319,000000,10.03,10.035,10.03,10.035,149053,0
+MLAC.US,D,20250320,000000,10.03,10.045,10.03,10.04,92807,0
+MLAC.US,D,20250324,000000,10.03,10.03,10.03,10.03,122,0
+MLAC.US,D,20250326,000000,10.0402,10.05,10.04,10.045,2444,0
+MLAC.US,D,20250327,000000,10.05,10.05,10.04,10.05,6733,0
+MLAC.US,D,20250328,000000,10.05,10.05,10.05,10.05,100009,0
+MLAC.US,D,20250401,000000,10.0559,10.0559,10.0559,10.0559,1551,0
+MLAC.US,D,20250403,000000,10.06,10.06,10.06,10.06,6261,0
+MLAC.US,D,20250404,000000,10.06,10.06,10.06,10.06,75003,0
+MLAC.US,D,20250407,000000,10.06,10.06,10.05,10.05,253604,0
+MLAC.US,D,20250408,000000,10.09,10.09,10.05,10.05,129391,0
+MLAC.US,D,20250410,000000,10.07,10.07,10.07,10.07,210,0
+MLAC.US,D,20250411,000000,10.05,10.065,10.05,10.06,159072,0
+MLAC.US,D,20250414,000000,10.06,10.06,10.06,10.06,3312,0
+MLAC.US,D,20250415,000000,10.065,10.07,10.065,10.07,2010,0
+MLAC.US,D,20250416,000000,10.065,10.07,10.065,10.07,10019,0
+MLAC.US,D,20250424,000000,10.1,10.11,10.08,10.08,785200,0
+MLAC.US,D,20250425,000000,10.09,10.1,10.09,10.1,219297,0
+MLAC.US,D,20250428,000000,10.11,10.11,10.11,10.11,314739,0
+MLAC.US,D,20250429,000000,10.1144,10.1144,10.1144,10.1144,267,0
+MLAC.US,D,20250430,000000,10.15,10.15,10.15,10.15,250061,0
+MLAC.US,D,20250501,000000,10.15,10.15,10.12,10.13,37356,0
+MLAC.US,D,20250502,000000,10.13,10.145,10.13,10.145,8992,0
+MLAC.US,D,20250505,000000,10.13,10.15,10.13,10.15,67179,0
+MLAC.US,D,20250506,000000,10.12,10.135,10.12,10.13,965,0
+MLAC.US,D,20250507,000000,10.19,10.19,10.14,10.14,33304,0
+MLAC.US,D,20250508,000000,10.18,10.18,10.18,10.18,161,0
+MLAC.US,D,20250512,000000,10.1654,10.1654,10.14,10.16,23601,0
+MLAC.US,D,20250513,000000,10.15,10.1527,10.15,10.1527,56798,0
+MLAC.US,D,20250514,000000,10.155,10.16,10.15,10.16,9132,0
+MLAC.US,D,20250515,000000,10.14,10.15,10.14,10.15,558,0
+MLAC.US,D,20250516,000000,10.15,10.15,10.15,10.15,950,0
+MLAC.US,D,20250519,000000,10.14,10.16,10.14,10.16,867,0
+MLAC.US,D,20250520,000000,10.16,10.16,10.16,10.16,3067,0
+MLAC.US,D,20250522,000000,10.16,10.16,10.16,10.16,250080,0
+MLAC.US,D,20250528,000000,10.16,10.1887,10.15,10.173,87247,0
+MLAC.US,D,20250529,000000,10.18,10.18,10.18,10.18,71931,0
+MLAC.US,D,20250602,000000,10.18,10.18,10.18,10.18,104212,0
+MLAC.US,D,20250604,000000,10.2,10.22,10.2,10.21,37891,0
+MLAC.US,D,20250605,000000,10.215,10.215,10.215,10.215,3607,0
+MLAC.US,D,20250606,000000,10.228,10.228,10.22,10.22,1329,0
+MLAC.US,D,20250609,000000,10.23,10.25,10.23,10.24,75481,0
+MLAC.US,D,20250611,000000,10.26,10.26,10.26,10.26,131,0
+MLAC.US,D,20250612,000000,10.255,10.255,10.25,10.255,11785,0
+MLAC.US,D,20250613,000000,10.2594,10.2594,10.25,10.25,14755,0
+MLAC.US,D,20250617,000000,10.26,10.26,10.26,10.26,29272,0
+MLAC.US,D,20250620,000000,10.265,10.265,10.25,10.25,158179,0
+MLAC.US,D,20250624,000000,10.27,10.27,10.26,10.27,72198,0
+MLAC.US,D,20250625,000000,10.26,10.26,10.26,10.26,50077,0
+MLAC.US,D,20250626,000000,10.2106,10.26,10.2106,10.26,1563,0
+MLAC.US,D,20250627,000000,10.26,10.265,10.26,10.265,27617,0
+MLAC.US,D,20250630,000000,10.26,10.26,10.26,10.26,557,0
+MLAC.US,D,20250701,000000,10.265,10.265,10.26,10.26,494,0
+MLAC.US,D,20250702,000000,10.28,10.28,10.21,10.22,524,0
+MLAC.US,D,20250708,000000,10.23,10.23,10.23,10.23,210,0
+MLAC.US,D,20250709,000000,10.24,10.24,10.23,10.23,100329,0
+MLAC.US,D,20250711,000000,10.25,10.27,10.25,10.25,16219,0
+MLAC.US,D,20250716,000000,10.2502,10.2502,10.2502,10.2502,4683,0
+MLAC.US,D,20250717,000000,10.2699,10.2699,10.2691,10.2691,1705,0
+MLAC.US,D,20250718,000000,10.27,10.28,10.26,10.27,12352,0
+MLAC.US,D,20250721,000000,10.3,10.32,10.2799,10.32,20761,0
+MLAC.US,D,20250722,000000,10.27,10.27,10.27,10.27,106,0
+MLAC.US,D,20250724,000000,10.27,10.27,10.27,10.27,104,0
+MLAC.US,D,20250729,000000,10.27,10.27,10.27,10.27,108,0
+MLAC.US,D,20250731,000000,10.29,10.29,10.29,10.29,115,0
+MLAC.US,D,20250804,000000,10.26,10.26,10.26,10.26,258,0
+MLAC.US,D,20250805,000000,10.26,10.26,10.26,10.26,234,0
+MLAC.US,D,20250806,000000,10.2805,10.2805,10.26,10.26,524,0
+MLAC.US,D,20250807,000000,10.26,10.26,10.26,10.26,156,0
+MLAC.US,D,20250808,000000,10.26,10.26,10.26,10.26,110,0
+MLAC.US,D,20250812,000000,10.29,10.29,10.28,10.28,3295,0
+MLAC.US,D,20250813,000000,10.26,10.26,10.25,10.26,10428,0
+MLAC.US,D,20250815,000000,10.26,10.26,10.26,10.26,123,0
+MLAC.US,D,20250818,000000,10.29,10.29,10.25,10.28,9448,0
+MLAC.US,D,20250819,000000,10.28,10.2801,10.28,10.28,2156,0
+MLAC.US,D,20250820,000000,10.26,10.26,10.26,10.26,270,0
+MLAC.US,D,20250821,000000,10.27,10.29,10.2698,10.28,7216,0
+MLAC.US,D,20250822,000000,10.28,10.29,10.28,10.29,302,0
+MLAC.US,D,20250825,000000,10.26,10.3,10.25,10.3,15685,0
+MLAC.US,D,20250827,000000,10.3,10.3,10.3,10.3,50144,0
+MLAC.US,D,20250829,000000,10.3,10.3,10.3,10.3,2454,0
+MLAC.US,D,20250902,000000,10.31,10.32,10.305,10.31,155612,0
+MLAC.US,D,20250903,000000,10.3,10.3,10.3,10.3,25013,0
+MLAC.US,D,20250904,000000,10.3,10.31,10.3,10.3,30012,0
+MLAC.US,D,20250908,000000,10.3,10.31,10.3,10.31,8410,0
+MLAC.US,D,20250915,000000,10.3,10.3,10.29,10.3,74201,0
+MLAC.US,D,20250924,000000,10.3,10.3,10.3,10.3,216,0
+MLAC.US,D,20251002,000000,10.69,10.69,10.42,10.5,5125308,0
+MLAC.US,D,20251003,000000,10.46,10.46,10.42,10.42,354904,0
+MLAC.US,D,20251006,000000,10.5,10.5,10.4,10.44,385795,0
+MLAC.US,D,20251007,000000,10.515,10.515,10.43,10.4501,502708,0
+MLAC.US,D,20251008,000000,10.55,10.55,10.44,10.44,364643,0
+MLAC.US,D,20251009,000000,10.54,10.54,10.45,10.47,661668,0
+MLAC.US,D,20251010,000000,10.5,10.5,10.45,10.46,113208,0
+MLAC.US,D,20251013,000000,10.46,10.5883,10.43,10.5,7996,0
+MLAC.US,D,20251014,000000,10.5,10.5,10.44,10.45,18091,0
+MLAC.US,D,20251015,000000,10.47,10.5,10.46,10.49,109803,0
+MLAC.US,D,20251016,000000,10.5,10.5,10.4261,10.435,19809,0
+MLAC.US,D,20251017,000000,10.5,10.5,10.4,10.43,9739,0
+MLAC.US,D,20251020,000000,10.44,10.44,10.41,10.42,20762,0
+MLAC.US,D,20251021,000000,10.44,10.47,10.42,10.42,21445,0
+MLAC.US,D,20251022,000000,10.43,10.45,10.41,10.42,17310,0
+MLAC.US,D,20251023,000000,10.42,10.43,10.42,10.42,270208,0
+MLAC.US,D,20251024,000000,10.48,10.48,10.42,10.42,1901,0
+MLAC.US,D,20251027,000000,10.46,10.49,10.41,10.47,82245,0
+MLAC.US,D,20251028,000000,10.49,10.49,10.46,10.46,4913,0
+MLAC.US,D,20251029,000000,10.45,10.49,10.45,10.46,150555,0
+MLAC.US,D,20251030,000000,10.46,10.46,10.41,10.42,77943,0
+MLAC.US,D,20251031,000000,10.46,10.465,10.44,10.46,183585,0
+MLAC.US,D,20251103,000000,10.48,10.48,10.41,10.46,86067,0
+MLAC.US,D,20251104,000000,10.45,10.46,10.45,10.45,57628,0
+MLAC.US,D,20251105,000000,10.45,10.46,10.415,10.43,378009,0
+MLAC.US,D,20251106,000000,10.51,10.51,10.42,10.45,62613,0
+MLAC.US,D,20251107,000000,10.42,10.45,10.38,10.38,377630,0
+MLAC.US,D,20251110,000000,10.45,10.45,10.405,10.405,1141,0
+MLAC.US,D,20251111,000000,10.39,10.39,10.39,10.39,212,0
+MLAC.US,D,20251112,000000,10.38,10.39,10.38,10.39,424,0
+MLAC.US,D,20251114,000000,10.38,10.41,10.38,10.38,2024,0
+MLAC.US,D,20251117,000000,10.4,10.4,10.4,10.4,268,0
+MLAC.US,D,20251118,000000,10.425,10.425,10.38,10.39,6212,0
+MLAC.US,D,20251119,000000,10.4,10.4,10.4,10.4,392,0
+MLAC.US,D,20251120,000000,10.4,10.4,10.38,10.39,56925,0
+MLAC.US,D,20251121,000000,10.39,10.39,10.37,10.37,1266575,0
+MLAC.US,D,20251124,000000,10.42,10.42,10.37,10.37,2138,0
+MLAC.US,D,20251125,000000,10.31,10.37,10.31,10.37,1212,0
+MLAC.US,D,20251126,000000,10.38,10.4212,10.37,10.37,2231,0
+MLAC.US,D,20251128,000000,10.37,10.37,10.37,10.37,306,0
+MLAC.US,D,20251201,000000,10.37,10.38,10.37,10.37,34201,0
+MLAC.US,D,20251202,000000,10.402,10.402,10.37,10.37,153957,0
+MLAC.US,D,20251203,000000,10.37,10.39,10.37,10.38,38287,0
+MLAC.US,D,20251204,000000,10.3812,10.4,10.36,10.4,1518,0
+MLAC.US,D,20251205,000000,10.4201,10.4201,10.4,10.405,16455,0
+MLAC.US,D,20251208,000000,10.41,10.41,10.41,10.41,109830,0
+MLAC.US,D,20251209,000000,10.41,10.41,10.41,10.41,1275,0
+MLAC.US,D,20251210,000000,10.41,10.41,10.39,10.4,110913,0
+MLAC.US,D,20251211,000000,10.43,10.43,10.43,10.43,54227,0
+MLAC.US,D,20251215,000000,10.41,10.41,10.4,10.4,2750,0
+MLAC.US,D,20251217,000000,10.4217,10.4217,10.41,10.41,1849,0
+MLAC.US,D,20251218,000000,10.42,10.42,10.42,10.42,18677,0
+MLAC.US,D,20251219,000000,10.42,10.42,10.42,10.42,250013,0
+MLAC.US,D,20251222,000000,10.4,10.4,10.4,10.4,360,0
+MLAC.US,D,20251223,000000,10.4,10.4,10.4,10.4,33523,0
+MLAC.US,D,20251224,000000,10.4,10.412,10.4,10.4,5372,0
+MLAC.US,D,20251226,000000,10.4,10.4,10.39,10.4,17495,0
+MLAC.US,D,20251229,000000,10.39,10.4,10.39,10.4,25167,0
+MLAC.US,D,20251230,000000,10.39,10.4,10.39,10.4,25759,0
+MLAC.US,D,20251231,000000,10.4,10.41,10.4,10.4,67490,0
+MLAC.US,D,20260102,000000,10.4,10.42,10.39,10.41,131955,0
+MLAC.US,D,20260105,000000,10.39,10.43,10.39,10.41,171359,0
+MLAC.US,D,20260106,000000,10.41,10.43,10.405,10.42,46864,0
+MLAC.US,D,20260107,000000,10.43,10.43,10.42,10.43,46859,0
+MLAC.US,D,20260108,000000,10.43,10.45,10.42,10.43,108805,0
+MLAC.US,D,20260109,000000,10.43,10.44,10.42,10.43,75798,0
+MLAC.US,D,20260112,000000,10.42,10.45,10.42,10.43,81833,0
+MLAC.US,D,20260113,000000,10.42,10.435,10.42,10.42,93761,0
+MLAC.US,D,20260114,000000,10.42,10.43,10.42,10.43,18620,0
+MLAC.US,D,20260115,000000,10.42,10.435,10.42,10.42,87961,0
+MLAC.US,D,20260116,000000,10.42,10.435,10.42,10.42,49804,0
+MLAC.US,D,20260120,000000,10.43,10.43,10.42,10.42,71929,0
+MLAC.US,D,20260121,000000,10.43,10.45,10.42,10.445,25260,0
+MLAC.US,D,20260122,000000,10.43,10.46,10.42,10.46,38728,0
+MLAC.US,D,20260123,000000,10.44,10.445,10.44,10.44,67981,0
+MLAC.US,D,20260126,000000,10.44,10.445,10.43,10.44,389828,0
+MLAC.US,D,20260127,000000,10.4348,10.45,10.42,10.45,435731,0
+MLAC.US,D,20260128,000000,10.44,10.46,10.43,10.45,54504,0
+MLAC.US,D,20260129,000000,10.46,10.46,10.44,10.45,353695,0
+MLAC.US,D,20260130,000000,10.47,10.47,10.44,10.44,47273,0
+MLAC.US,D,20260202,000000,10.47,10.47,10.45,10.46,83915,0
+MLAC.US,D,20260203,000000,10.46,10.47,10.45,10.46,57747,0
+MLAC.US,D,20260204,000000,10.47,10.47,10.45,10.46,40234,0
+MLAC.US,D,20260205,000000,10.46,10.47,10.46,10.47,31931,0
+MLAC.US,D,20260206,000000,10.45,10.47,10.45,10.47,130381,0
+MLAC.US,D,20260209,000000,10.46,10.46,10.45,10.46,37681,0
+MLAC.US,D,20260210,000000,10.46,10.47,10.45,10.46,67367,0
+MLAC.US,D,20260211,000000,10.46,10.48,10.46,10.48,50166,0
+MLAC.US,D,20260212,000000,10.47,10.47,10.46,10.46,37808,0
+MLAC.US,D,20260213,000000,10.46,10.465,10.46,10.46,85851,0
+MLAC.US,D,20260217,000000,10.46,10.48,10.46,10.48,46670,0
+MLAC.US,D,20260218,000000,10.47,10.49,10.47,10.49,32874,0

daily/us/nasdaq stocks/2/mlci.us.txt

@@ -0,0 +1,109 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLCI.US,D,20250915,000000,8.55,8.745,8,8.01,42062,0
+MLCI.US,D,20250916,000000,8.05,8.149,7.725,8,52233,0
+MLCI.US,D,20250917,000000,7.875,8,7.775,7.8,64149,0
+MLCI.US,D,20250918,000000,7.76,8,7.65,7.9,52795,0
+MLCI.US,D,20250919,000000,7.9,8,7.73,8,16343,0
+MLCI.US,D,20250922,000000,7.9,7.9,7.62,7.89,35379,0
+MLCI.US,D,20250923,000000,7.7156,8,7.701,7.84,18704,0
+MLCI.US,D,20250924,000000,7.8603,8,7.8,7.85,14765,0
+MLCI.US,D,20250925,000000,7.6,7.925,7.6,7.91,32328,0
+MLCI.US,D,20250926,000000,7.8,7.9,7.6516,7.9,26292,0
+MLCI.US,D,20250929,000000,7.8,7.95,7.7,7.95,18574,0
+MLCI.US,D,20250930,000000,7.96,8,7.8,7.8,42437,0
+MLCI.US,D,20251001,000000,7.91,8,7.7545,7.79,30395,0
+MLCI.US,D,20251002,000000,7.8,8,7.75,7.77,120373,0
+MLCI.US,D,20251003,000000,7.96,7.96,7.75,7.89,51305,0
+MLCI.US,D,20251006,000000,7.77,7.9,7.62,7.87,37114,0
+MLCI.US,D,20251007,000000,7.8,7.862,7.65,7.78,42271,0
+MLCI.US,D,20251008,000000,7.75,7.9,7.7,7.7,14522,0
+MLCI.US,D,20251009,000000,7.71,7.89,7.625,7.79,13670,0
+MLCI.US,D,20251010,000000,7.79,7.84,7.61,7.69,13788,0
+MLCI.US,D,20251013,000000,7.62,7.95,7.62,7.75,59034,0
+MLCI.US,D,20251014,000000,7.7,7.93,7.7,7.72,21710,0
+MLCI.US,D,20251015,000000,7.72,7.75,7.25,7.51,52287,0
+MLCI.US,D,20251016,000000,7.6,7.75,7.46,7.46,18685,0
+MLCI.US,D,20251017,000000,7.65,7.65,7.38,7.425,199249,0
+MLCI.US,D,20251020,000000,7.51,7.9,7.5,7.59,70989,0
+MLCI.US,D,20251021,000000,7.63,7.7999,7.3355,7.41,47161,0
+MLCI.US,D,20251022,000000,7.47,7.65,7.41,7.43,51438,0
+MLCI.US,D,20251023,000000,7.47,7.8,7.32,7.47,23091,0
+MLCI.US,D,20251024,000000,7.65,7.7094,7.45,7.67,35625,0
+MLCI.US,D,20251027,000000,7.62,7.85,7.62,7.84,45066,0
+MLCI.US,D,20251028,000000,7.75,7.85,7.45,7.68,36493,0
+MLCI.US,D,20251029,000000,7.6,7.72,7.29,7.329,48506,0
+MLCI.US,D,20251030,000000,7.33,7.53,7.25,7.36,51145,0
+MLCI.US,D,20251031,000000,7.45,7.58,7.29,7.56,11026,0
+MLCI.US,D,20251103,000000,7.35,7.59,7.35,7.59,9621,0
+MLCI.US,D,20251104,000000,7.45,7.95,7.45,7.9,59605,0
+MLCI.US,D,20251105,000000,7.661,7.89,7.603,7.79,17362,0
+MLCI.US,D,20251106,000000,7.71,7.99,7.5827,7.89,39733,0
+MLCI.US,D,20251107,000000,7.67,7.93,7.5901,7.79,12802,0
+MLCI.US,D,20251110,000000,7.69,7.935,7.44,7.44,44240,0
+MLCI.US,D,20251111,000000,7.62,7.79,7.5,7.79,41289,0
+MLCI.US,D,20251112,000000,7.57,7.93,7.51,7.93,95788,0
+MLCI.US,D,20251113,000000,7.735,7.92,7.735,7.87,65298,0
+MLCI.US,D,20251114,000000,7.68,7.92,7.68,7.7,26143,0
+MLCI.US,D,20251117,000000,7.7,7.7,7.515,7.685,23945,0
+MLCI.US,D,20251118,000000,7.6,7.75,7.3683,7.63,16356,0
+MLCI.US,D,20251119,000000,7.5,7.77,7.46,7.615,5319,0
+MLCI.US,D,20251120,000000,7.79,7.79,7.57,7.66,18079,0
+MLCI.US,D,20251121,000000,7.4589,7.74,7.45,7.45,23263,0
+MLCI.US,D,20251124,000000,7.502,7.72,7.45,7.63,20752,0
+MLCI.US,D,20251125,000000,7.53,7.78,7.45,7.78,18903,0
+MLCI.US,D,20251126,000000,7.62,7.95,7.57,7.84,37036,0
+MLCI.US,D,20251128,000000,7.79,8,7.75,7.77,26780,0
+MLCI.US,D,20251201,000000,7.8,7.9,7.36,7.36,78529,0
+MLCI.US,D,20251202,000000,7.36,7.65,7.36,7.48,74383,0
+MLCI.US,D,20251203,000000,7.46,7.695,7.39,7.4,55338,0
+MLCI.US,D,20251204,000000,7.46,7.99,7.4,7.97,65676,0
+MLCI.US,D,20251205,000000,7.95,7.95,6.97,7.22,157436,0
+MLCI.US,D,20251208,000000,7.15,7.3686,7,7.19,84926,0
+MLCI.US,D,20251209,000000,7.325,7.48,7.1665,7.43,39619,0
+MLCI.US,D,20251210,000000,7.39,7.75,7.39,7.7,20942,0
+MLCI.US,D,20251211,000000,8.3,8.49,8.22,8.34,191183,0
+MLCI.US,D,20251212,000000,8.35,8.35,7.87,8.22,140407,0
+MLCI.US,D,20251215,000000,8.24,8.36,8.01,8.36,215287,0
+MLCI.US,D,20251216,000000,8.25,8.5,8.1,8.5,332496,0
+MLCI.US,D,20251217,000000,8.42,8.49,8.16,8.4,264257,0
+MLCI.US,D,20251218,000000,8.38,8.68,8.255,8.64,225123,0
+MLCI.US,D,20251219,000000,8.38,8.506,8.12,8.45,239784,0
+MLCI.US,D,20251222,000000,8.35,8.45,8.1501,8.21,151410,0
+MLCI.US,D,20251223,000000,8.21,8.28,8.1,8.19,17813,0
+MLCI.US,D,20251224,000000,8.18,8.26,8.105,8.24,52743,0
+MLCI.US,D,20251226,000000,8.195,8.27,8.19,8.26,8969,0
+MLCI.US,D,20251229,000000,8.54,8.54,8.13,8.22,65359,0
+MLCI.US,D,20251230,000000,8.1748,8.2799,8.03,8.22,63842,0
+MLCI.US,D,20251231,000000,8.18,8.25,8.0201,8.25,45681,0
+MLCI.US,D,20260102,000000,8.15,8.28,8.14,8.22,16476,0
+MLCI.US,D,20260105,000000,8.45,8.6,8.25,8.275,371285,0
+MLCI.US,D,20260106,000000,8.36,8.44,8.28,8.3,247242,0
+MLCI.US,D,20260107,000000,8.4,8.44,8.28,8.33,344692,0
+MLCI.US,D,20260108,000000,8.35,8.45,8.2,8.36,116114,0
+MLCI.US,D,20260109,000000,8.45,8.5,8.3,8.32,60530,0
+MLCI.US,D,20260112,000000,8.34,8.38,8.21,8.23,69759,0
+MLCI.US,D,20260113,000000,8.32,8.38,8.26,8.33,51108,0
+MLCI.US,D,20260114,000000,8.3,8.55,8.3,8.46,168813,0
+MLCI.US,D,20260115,000000,8.44,8.58,8.4,8.54,116019,0
+MLCI.US,D,20260116,000000,8.48,8.56,8.41,8.42,43620,0
+MLCI.US,D,20260120,000000,8.45,8.56,8.26,8.32,84996,0
+MLCI.US,D,20260121,000000,8.33,8.335,8.15,8.24,99293,0
+MLCI.US,D,20260122,000000,8.24,8.34,8.03,8.33,138822,0
+MLCI.US,D,20260123,000000,8.3,8.3276,8.06,8.13,62230,0
+MLCI.US,D,20260126,000000,8.18,8.2,8.01,8.13,55875,0
+MLCI.US,D,20260127,000000,8.15,8.15,8,8.08,56283,0
+MLCI.US,D,20260128,000000,8.1,8.19,8,8.09,114583,0
+MLCI.US,D,20260129,000000,8.09,8.14,7.99,8.13,56726,0
+MLCI.US,D,20260130,000000,8.07,8.2,8.06,8.2,25903,0
+MLCI.US,D,20260202,000000,8.12,8.31,8.12,8.29,92804,0
+MLCI.US,D,20260203,000000,8.22,8.24,7.91,7.99,42899,0
+MLCI.US,D,20260204,000000,8.03,8.03,7.23,7.64,109934,0
+MLCI.US,D,20260205,000000,7.72,7.74,6.86,6.93,93488,0
+MLCI.US,D,20260206,000000,6.94,7.0558,6.79,6.86,59558,0
+MLCI.US,D,20260209,000000,6.75,6.84,6,6.24,186928,0
+MLCI.US,D,20260210,000000,6.16,6.53,6.07,6.29,95828,0
+MLCI.US,D,20260211,000000,6.25,6.25,6.04,6.15,93720,0
+MLCI.US,D,20260212,000000,6.06,6.1,5.78,5.89,131110,0
+MLCI.US,D,20260213,000000,5.97,6.09,5.625,6.02,100646,0
+MLCI.US,D,20260217,000000,5.99,5.99,5.56,5.65,100132,0
+MLCI.US,D,20260218,000000,5.61,5.77,5.53,5.69,122615,0

daily/us/nasdaq stocks/2/mrm.us.txt

@@ -0,0 +1,1273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRM.US,D,20201229,000000,19.8,19.8,14.03,15.11,677226,0
+MRM.US,D,20201230,000000,15.05,15.05,13.82,14.85,283666,0
+MRM.US,D,20201231,000000,14.5,14.8235,13.62,14.4,72956,0
+MRM.US,D,20210104,000000,14.62,14.8,14,14.2,97541,0
+MRM.US,D,20210105,000000,14.1,14.5,14,14.35,106015,0
+MRM.US,D,20210106,000000,14.35,14.5,14,14,48817,0
+MRM.US,D,20210107,000000,14.2,14.7441,14.15,14.61,113404,0
+MRM.US,D,20210108,000000,14.89,19.45,14.89,17.34,1177178,0
+MRM.US,D,20210111,000000,16.31,17.195,15.1,15.495,161640,0
+MRM.US,D,20210112,000000,15.64,15.64,14.3,15.002,119991,0
+MRM.US,D,20210113,000000,15,15.1,14.1201,14.2646,84187,0
+MRM.US,D,20210114,000000,14.31,14.5987,13.4498,14.005,114199,0
+MRM.US,D,20210115,000000,14,14.219,13.15,13.375,49833,0
+MRM.US,D,20210119,000000,13.52,14,12.7,13.51,53489,0
+MRM.US,D,20210120,000000,13.22,15.5,12.9,15.36,348537,0
+MRM.US,D,20210121,000000,15.56,15.56,13.62,13.76,102475,0
+MRM.US,D,20210122,000000,13.8,14.0499,13.2,13.77,28553,0
+MRM.US,D,20210125,000000,13.78,14.2,13.5372,13.7,46162,0
+MRM.US,D,20210126,000000,13.55,14.0999,13.5,13.92,24355,0
+MRM.US,D,20210127,000000,13.91,14.2494,13.65,14,45421,0
+MRM.US,D,20210128,000000,14.32,17.5,14.0276,15.24,515874,0
+MRM.US,D,20210129,000000,15.13,15.17,13.6601,14.363,66854,0
+MRM.US,D,20210201,000000,14.28,14.3,12.65,13.23,50717,0
+MRM.US,D,20210202,000000,13.2,14.4499,13.2,14.31,68005,0
+MRM.US,D,20210203,000000,14.05,14.13,13.54,13.72,15316,0
+MRM.US,D,20210204,000000,13.72,13.89,13.69,13.75,3944,0
+MRM.US,D,20210205,000000,13.8968,14.1901,13.7,13.71,16156,0
+MRM.US,D,20210208,000000,13.7,13.99,13.66,13.86,18199,0
+MRM.US,D,20210209,000000,13.9,14.26,13.75,13.76,34719,0
+MRM.US,D,20210210,000000,13.7,14.8254,13.7,13.87,60651,0
+MRM.US,D,20210211,000000,14.33,14.33,13.36,13.36,15452,0
+MRM.US,D,20210212,000000,13.8,13.8,13.5,13.51,9236,0
+MRM.US,D,20210216,000000,13.72,13.74,13.5,13.5,4054,0
+MRM.US,D,20210217,000000,13.8,13.81,13.4,13.41,13346,0
+MRM.US,D,20210218,000000,13.5,13.7,13.11,13.11,21061,0
+MRM.US,D,20210219,000000,13.11,13.77,13.1,13.1,9160,0
+MRM.US,D,20210222,000000,14.25,14.25,13.1,13.28,27938,0
+MRM.US,D,20210223,000000,13.1,13.13,12.0001,12.3,28590,0
+MRM.US,D,20210224,000000,12.64,13.27,12.5,12.56,11044,0
+MRM.US,D,20210225,000000,12.6,13,12.58,12.58,6751,0
+MRM.US,D,20210226,000000,12.6,12.89,12.3,12.31,12260,0
+MRM.US,D,20210301,000000,12.77,12.77,12.3,12.49,3750,0
+MRM.US,D,20210302,000000,12.49,12.49,12.3,12.3,1376,0
+MRM.US,D,20210303,000000,12.17,12.17,11.5001,11.64,10065,0
+MRM.US,D,20210304,000000,11.64,11.7498,8.74,8.75,24129,0
+MRM.US,D,20210305,000000,12.75,12.75,9.5,9.77,35019,0
+MRM.US,D,20210308,000000,9.61,10.56,9.5,9.56,5139,0
+MRM.US,D,20210309,000000,10.125,10.75,9.5,9.64,10521,0
+MRM.US,D,20210310,000000,10.24,10.24,10,10,2038,0
+MRM.US,D,20210311,000000,10.5,10.67,10,10.3,2825,0
+MRM.US,D,20210312,000000,11.51,11.51,10.47,10.47,1687,0
+MRM.US,D,20210315,000000,10.85,10.85,10.4,10.661,2116,0
+MRM.US,D,20210316,000000,10.42,10.42,10,10.03,2457,0
+MRM.US,D,20210317,000000,10.11,10.88,10.11,10.79,1617,0
+MRM.US,D,20210318,000000,10.86,10.86,10.3,10.74,1664,0
+MRM.US,D,20210319,000000,10.16,10.2467,10.16,10.2467,524,0
+MRM.US,D,20210322,000000,10.35,10.38,10.35,10.35,2784,0
+MRM.US,D,20210323,000000,10.35,10.5465,10.15,10.15,3155,0
+MRM.US,D,20210324,000000,10.89,10.89,10.3,10.64,3391,0
+MRM.US,D,20210325,000000,10.91,10.91,10.5,10.5,13292,0
+MRM.US,D,20210326,000000,12.29,12.29,10.2101,10.42,11170,0
+MRM.US,D,20210329,000000,11,11.6705,10.9,11,3374,0
+MRM.US,D,20210330,000000,11.5,11.612,11,11.26,7417,0
+MRM.US,D,20210331,000000,11.39,11.414,11.3249,11.414,2135,0
+MRM.US,D,20210401,000000,11.45,11.4999,11.45,11.451,3517,0
+MRM.US,D,20210405,000000,11.5,11.5,11.0851,11.29,3080,0
+MRM.US,D,20210406,000000,11.54,11.54,11.05,11.05,3303,0
+MRM.US,D,20210407,000000,11.99,11.99,11.25,11.25,2232,0
+MRM.US,D,20210408,000000,11.94,11.94,11.6,11.6,12668,0
+MRM.US,D,20210409,000000,12,16.2039,10.7,10.85,960697,0
+MRM.US,D,20210412,000000,10.98,11.427,10.3,10.63,51848,0
+MRM.US,D,20210413,000000,10,10,9,9.51,15043,0
+MRM.US,D,20210414,000000,9.52,9.7487,9.5,9.575,7318,0
+MRM.US,D,20210415,000000,9.51,9.6999,9.26,9.26,8024,0
+MRM.US,D,20210416,000000,9.45,9.49,9.4,9.445,4401,0
+MRM.US,D,20210419,000000,9.4,9.4,9,9.25,10028,0
+MRM.US,D,20210420,000000,9.2,9.2,9,9,8026,0
+MRM.US,D,20210421,000000,9,9.08,8.99,8.99,8945,0
+MRM.US,D,20210422,000000,9.08,9.2,9,9.05,4205,0
+MRM.US,D,20210423,000000,9.24,9.29,9.2,9.25,8042,0
+MRM.US,D,20210426,000000,9.01,9.2,8.81,8.83,15639,0
+MRM.US,D,20210427,000000,8.8,9,8.55,8.7,32609,0
+MRM.US,D,20210428,000000,8.86,9,8.86,8.95,19981,0
+MRM.US,D,20210429,000000,9.2364,10.7123,8.76,10.31,98674,0
+MRM.US,D,20210430,000000,11.33,11.85,9.43,11.85,96956,0
+MRM.US,D,20210503,000000,12,13.18,9.79,10.15,87726,0
+MRM.US,D,20210504,000000,10.34,10.95,9.76,9.76,17165,0
+MRM.US,D,20210505,000000,9.75,11.9199,9.35,11.03,42347,0
+MRM.US,D,20210506,000000,10.28,10.4999,9.3,9.7,62086,0
+MRM.US,D,20210507,000000,9.82,10.1716,9.5101,9.86,12945,0
+MRM.US,D,20210510,000000,9.6,9.7799,9.55,9.55,13422,0
+MRM.US,D,20210511,000000,9.01,9.3332,8.73,8.83,20005,0
+MRM.US,D,20210512,000000,8.9,9.829,8.9,9.57,47864,0
+MRM.US,D,20210513,000000,9.22,9.38,9.0001,9.01,15207,0
+MRM.US,D,20210514,000000,8.95,9.3645,8.9,9.14,10956,0
+MRM.US,D,20210517,000000,9.14,9.4899,9.14,9.15,9079,0
+MRM.US,D,20210518,000000,9.2,9.21,8.7001,8.94,37089,0
+MRM.US,D,20210519,000000,8.7,9.29,8.7,9,8016,0
+MRM.US,D,20210520,000000,8.7,10.4,8.7,9.82,67546,0
+MRM.US,D,20210521,000000,9.28,11.2,9.175,9.55,286032,0
+MRM.US,D,20210524,000000,9.17,9.7259,8.945,9.18,58386,0
+MRM.US,D,20210525,000000,9,9.49,8.75,9.14,36184,0
+MRM.US,D,20210526,000000,9.35,9.5899,8.9001,9.3,53019,0
+MRM.US,D,20210527,000000,9.27,9.54,9.15,9.38,15256,0
+MRM.US,D,20210528,000000,9.36,9.8,9.245,9.4948,54328,0
+MRM.US,D,20210601,000000,9.4,10.25,9.2401,9.89,10219,0
+MRM.US,D,20210602,000000,9.7,10.3,9.3001,10.19,103957,0
+MRM.US,D,20210603,000000,10,10.98,9.45,10.55,45400,0
+MRM.US,D,20210604,000000,10.48,10.71,10.03,10.65,24114,0
+MRM.US,D,20210607,000000,10.68,10.68,10.04,10.122,7529,0
+MRM.US,D,20210608,000000,10.69,10.69,9.6,9.8134,27932,0
+MRM.US,D,20210609,000000,10.1,10.2,9.58,9.71,10213,0
+MRM.US,D,20210610,000000,9.62,10.7618,9.3,10.35,114564,0
+MRM.US,D,20210611,000000,10.2,11.9998,10.09,11.22,89459,0
+MRM.US,D,20210614,000000,11.2,11.2,10.5672,10.65,31492,0
+MRM.US,D,20210615,000000,10.5416,10.6,9.8,9.83,26377,0
+MRM.US,D,20210616,000000,9.85,10.49,9.46,9.59,34441,0
+MRM.US,D,20210617,000000,9.55,9.7,9.55,9.5713,7473,0
+MRM.US,D,20210618,000000,9.64,9.94,9.41,9.75,10139,0
+MRM.US,D,20210621,000000,9.61,9.795,9.3,9.3354,8306,0
+MRM.US,D,20210622,000000,9.34,9.79,9.34,9.4063,3562,0
+MRM.US,D,20210623,000000,9.3201,9.432,8.96,9.2921,18880,0
+MRM.US,D,20210624,000000,9.3,9.3,8.8,9,16163,0
+MRM.US,D,20210625,000000,9.2278,10,8.97,9.6,73189,0
+MRM.US,D,20210628,000000,9.38,9.6,9.3127,9.46,7988,0
+MRM.US,D,20210629,000000,9.46,9.52,9.102,9.48,7533,0
+MRM.US,D,20210630,000000,9.47,10,9.3,9.7,63498,0
+MRM.US,D,20210701,000000,9.72,9.9,9.425,9.9,21250,0
+MRM.US,D,20210702,000000,9.99,9.99,9.422,9.422,28271,0
+MRM.US,D,20210706,000000,9.5,9.5,9.1799,9.18,13687,0
+MRM.US,D,20210707,000000,9.18,9.18,8.8,8.8344,28498,0
+MRM.US,D,20210708,000000,8.58,8.7999,8.1,8.7999,25776,0
+MRM.US,D,20210709,000000,8.6,8.6861,8.4001,8.5374,7514,0
+MRM.US,D,20210712,000000,8.98,8.98,8.52,8.54,11020,0
+MRM.US,D,20210713,000000,8.5,8.89,8,8.01,69941,0
+MRM.US,D,20210714,000000,8.11,8.4865,7.84,7.92,14404,0
+MRM.US,D,20210715,000000,7.9047,7.9099,7.5,7.64,38770,0
+MRM.US,D,20210716,000000,7.91,8.27,7.44,7.9,50742,0
+MRM.US,D,20210719,000000,8.5,8.5,7.7622,8.3,82088,0
+MRM.US,D,20210720,000000,8.3,8.3,8.0501,8.11,7400,0
+MRM.US,D,20210721,000000,8.3335,9.3,8.33,8.74,52927,0
+MRM.US,D,20210722,000000,8.61,8.87,8.4,8.4,9431,0
+MRM.US,D,20210723,000000,8.25,9.49,8.25,8.9,58000,0
+MRM.US,D,20210726,000000,8.47,8.8538,8.2,8.3,26337,0
+MRM.US,D,20210727,000000,8.18,8.58,7.55,7.77,43588,0
+MRM.US,D,20210728,000000,7.9,8.28,7.7,7.7,13543,0
+MRM.US,D,20210729,000000,7.7,7.7,7.4328,7.6461,13813,0
+MRM.US,D,20210730,000000,7.5,7.65,7.4,7.4,8134,0
+MRM.US,D,20210802,000000,7.4,7.4,7.11,7.29,8237,0
+MRM.US,D,20210803,000000,7.16,7.2773,7.16,7.27,6345,0
+MRM.US,D,20210804,000000,7.18,7.18,7.04,7.15,11743,0
+MRM.US,D,20210805,000000,7.1,7.604,6.8901,7.03,12239,0
+MRM.US,D,20210806,000000,6.97,6.97,6.83,6.96,2561,0
+MRM.US,D,20210809,000000,7,7.12,6.92,6.97,4131,0
+MRM.US,D,20210810,000000,6.97,6.99,6.83,6.83,5875,0
+MRM.US,D,20210811,000000,6.83,6.83,6.35,6.52,15820,0
+MRM.US,D,20210812,000000,6.21,6.35,6.01,6.02,18573,0
+MRM.US,D,20210813,000000,6.03,6.11,5.81,5.81,9808,0
+MRM.US,D,20210816,000000,6,6.36,5.46,5.5,50353,0
+MRM.US,D,20210817,000000,5.8,6.24,5.5,5.93,11719,0
+MRM.US,D,20210818,000000,5.92,5.97,5.632,5.77,8245,0
+MRM.US,D,20210819,000000,5.875,6.4,5.81,6.2,46347,0
+MRM.US,D,20210820,000000,6.1662,6.1662,5.7821,5.79,9673,0
+MRM.US,D,20210823,000000,5.53,6.4902,5.53,6.23,30398,0
+MRM.US,D,20210824,000000,6.03,6.5,5.79,6.2,22389,0
+MRM.US,D,20210825,000000,6.14,6.36,6.14,6.21,3324,0
+MRM.US,D,20210826,000000,6.18,6.7,6.18,6.427,30040,0
+MRM.US,D,20210827,000000,6.7999,6.8,6.4133,6.74,5893,0
+MRM.US,D,20210830,000000,7.05,7.05,6.81,6.8115,2056,0
+MRM.US,D,20210831,000000,6.76,6.76,6.6389,6.6389,1877,0
+MRM.US,D,20210901,000000,6.33,6.53,6.33,6.5,9286,0
+MRM.US,D,20210902,000000,6.41,6.4101,6.3,6.35,5739,0
+MRM.US,D,20210903,000000,6.3,6.75,6.3,6.65,38398,0
+MRM.US,D,20210907,000000,6.75,6.75,6.59,6.61,2868,0
+MRM.US,D,20210908,000000,6.69,7.7,6.4636,7.63,96146,0
+MRM.US,D,20210909,000000,7.69,7.69,7.16,7.32,14970,0
+MRM.US,D,20210910,000000,7.35,7.56,7.28,7.28,4324,0
+MRM.US,D,20210913,000000,7.25,7.29,6.83,6.88,18857,0
+MRM.US,D,20210914,000000,7.22,7.22,6.84,6.91,4220,0
+MRM.US,D,20210915,000000,7.01,7.24,6.8401,6.91,3040,0
+MRM.US,D,20210916,000000,6.9,7.5,6.85,7.4,28549,0
+MRM.US,D,20210917,000000,7.38,7.396,7.2,7.2,4044,0
+MRM.US,D,20210920,000000,7.2,7.5,6.9,7.125,6868,0
+MRM.US,D,20210921,000000,7.21,7.3775,7.03,7.2321,8977,0
+MRM.US,D,20210922,000000,7.28,7.4,7.08,7.3891,1540746,0
+MRM.US,D,20210923,000000,15.395,18.45,11.06,12.8,48950822,0
+MRM.US,D,20210924,000000,11.11,12.49,10.1001,11.35,1200206,0
+MRM.US,D,20210927,000000,10.855,10.855,9.775,10.48,332295,0
+MRM.US,D,20210928,000000,10.02,10.39,9.52,9.74,245506,0
+MRM.US,D,20210929,000000,9.78,9.81,8.7,8.84,120921,0
+MRM.US,D,20210930,000000,8.88,8.9067,8.3,8.52,118677,0
+MRM.US,D,20211001,000000,8.1035,9.99,8.1035,9.06,177591,0
+MRM.US,D,20211004,000000,9.19,9.25,8.9,8.92,37608,0
+MRM.US,D,20211005,000000,9.35,9.39,9.0801,9.14,51872,0
+MRM.US,D,20211006,000000,9.14,9.41,8.9701,9.22,76229,0
+MRM.US,D,20211007,000000,9.15,10.29,8.8,9.51,243652,0
+MRM.US,D,20211008,000000,9.33,9.4999,8.8,9.16,16860,0
+MRM.US,D,20211011,000000,9.13,9.13,8.8,8.91,30476,0
+MRM.US,D,20211012,000000,8.96,9.035,8.5,8.55,31235,0
+MRM.US,D,20211013,000000,8.57,8.903,8.51,8.83,4165,0
+MRM.US,D,20211014,000000,8.5,8.727,8.41,8.5,18305,0
+MRM.US,D,20211015,000000,8.43,8.7965,8,8.01,56075,0
+MRM.US,D,20211018,000000,8.18,8.18,7.55,7.69,69499,0
+MRM.US,D,20211019,000000,7.62,7.69,7.5,7.67,50419,0
+MRM.US,D,20211020,000000,7.62,8.572,7.56,7.88,113960,0
+MRM.US,D,20211021,000000,7.88,8.1,7.56,7.64,80371,0
+MRM.US,D,20211022,000000,7.96,8.145,7.15,7.21,70318,0
+MRM.US,D,20211025,000000,7.05,7.25,6.5,6.69,110181,0
+MRM.US,D,20211026,000000,6.69,6.86,6.3965,6.71,54107,0
+MRM.US,D,20211027,000000,7,7.02,6.71,6.91,42933,0
+MRM.US,D,20211028,000000,6.9,6.98,6.25,6.5,74044,0
+MRM.US,D,20211029,000000,6.44,6.67,6.34,6.59,20082,0
+MRM.US,D,20211101,000000,6.7,7.18,6.68,7.18,46814,0
+MRM.US,D,20211102,000000,7.15,7.21,6.93,7.05,44471,0
+MRM.US,D,20211103,000000,7.07,7.5899,6.86,6.91,41993,0
+MRM.US,D,20211104,000000,6.91,7.17,6.91,7.1,11296,0
+MRM.US,D,20211105,000000,7.2,7.77,6.9238,7.07,59640,0
+MRM.US,D,20211108,000000,7.09,7.3663,7.05,7.12,8429,0
+MRM.US,D,20211109,000000,7.2,7.2,6.96,7,12400,0
+MRM.US,D,20211110,000000,7.15,7.46,7.0532,7.2,12530,0
+MRM.US,D,20211111,000000,7.42,7.42,7.05,7.17,9483,0
+MRM.US,D,20211112,000000,7.31,7.44,7.2,7.4,11977,0
+MRM.US,D,20211115,000000,7.4,7.7,7.4,7.7,13293,0
+MRM.US,D,20211116,000000,7.7,7.7,7.235,7.4,13056,0
+MRM.US,D,20211117,000000,7.3,7.44,7.2,7.28,22244,0
+MRM.US,D,20211118,000000,7.25,7.62,7.25,7.37,20968,0
+MRM.US,D,20211119,000000,7.385,7.817,7.385,7.65,18324,0
+MRM.US,D,20211122,000000,7.67,7.85,7.6,7.75,19536,0
+MRM.US,D,20211123,000000,7.68,7.68,6.941,7,15494,0
+MRM.US,D,20211124,000000,7,7.7,6.9,7.3,16283,0
+MRM.US,D,20211126,000000,7,7.3051,6.83,6.83,7017,0
+MRM.US,D,20211129,000000,6.95,7.12,6.9,7.12,9453,0
+MRM.US,D,20211130,000000,7.06,7.5,6.71,6.92,41808,0
+MRM.US,D,20211201,000000,6.76,7.17,6.09,6.09,95919,0
+MRM.US,D,20211202,000000,6.11,6.88,6.11,6.6,22105,0
+MRM.US,D,20211203,000000,6.65,6.82,6.5,6.69,6233,0
+MRM.US,D,20211206,000000,6.57,7.16,6.02,7.15,24782,0
+MRM.US,D,20211207,000000,7.1,7.38,7.1,7.1621,11813,0
+MRM.US,D,20211208,000000,7.27,7.41,7.06,7.26,2499,0
+MRM.US,D,20211209,000000,7.5,7.5,7.0301,7.08,5784,0
+MRM.US,D,20211210,000000,7.08,7.2,7.08,7.2,1767,0
+MRM.US,D,20211213,000000,7.2,7.3302,7,7,4022,0
+MRM.US,D,20211214,000000,7.77,7.77,6.56,6.56,26875,0
+MRM.US,D,20211215,000000,6.85,7.2299,6.4,6.68,2628,0
+MRM.US,D,20211216,000000,6.88,6.95,6.34,6.34,1955,0
+MRM.US,D,20211217,000000,6.52,6.54,6.06,6.54,5657,0
+MRM.US,D,20211220,000000,6,6.82,6,6.7073,15402,0
+MRM.US,D,20211221,000000,6.17,6.75,6.17,6.3773,7733,0
+MRM.US,D,20211222,000000,6.34,6.3473,6.1997,6.3465,5466,0
+MRM.US,D,20211223,000000,6.3,6.4885,6.1,6.26,11398,0
+MRM.US,D,20211227,000000,6.28,6.48,6.26,6.45,8381,0
+MRM.US,D,20211228,000000,6.45,7,6.45,6.45,8374,0
+MRM.US,D,20211229,000000,6.45,6.45,6.26,6.45,2595,0
+MRM.US,D,20211230,000000,6.42,6.45,6,6.07,9987,0
+MRM.US,D,20211231,000000,5.47,6.5,5.47,6.0526,3590,0
+MRM.US,D,20220103,000000,6,6.2598,5.9,5.9,8078,0
+MRM.US,D,20220104,000000,5.9,6.0477,5.84,5.8419,9543,0
+MRM.US,D,20220105,000000,6,6.2762,5.9001,5.9001,14098,0
+MRM.US,D,20220106,000000,6.02,6.6,6,6.06,22869,0
+MRM.US,D,20220107,000000,6.2,6.225,5.995,6.15,10276,0
+MRM.US,D,20220110,000000,6,6.15,6,6.02,3323,0
+MRM.US,D,20220111,000000,6.2,6.3278,6.03,6.2093,10938,0
+MRM.US,D,20220112,000000,6.2801,7,6.28,6.5,13406,0
+MRM.US,D,20220113,000000,6.53,6.89,6.46,6.52,3421,0
+MRM.US,D,20220114,000000,6.95,6.98,6.84,6.885,1150,0
+MRM.US,D,20220118,000000,6.89,7.445,6.8,7.18,40194,0
+MRM.US,D,20220119,000000,7.25,7.775,7.25,7.2502,35685,0
+MRM.US,D,20220120,000000,7.5,7.645,7.2,7.34,17424,0
+MRM.US,D,20220121,000000,7.1,7.2466,7,7.04,10181,0
+MRM.US,D,20220124,000000,7,7.03,6.5,6.72,19806,0
+MRM.US,D,20220125,000000,6.51,6.93,6.03,6.46,52721,0
+MRM.US,D,20220126,000000,6.06,6.58,6.01,6.45,3045,0
+MRM.US,D,20220127,000000,6.25,6.56,6.25,6.3,4870,0
+MRM.US,D,20220128,000000,6.71,6.77,6.04,6.23,5509,0
+MRM.US,D,20220131,000000,6.23,6.7,6.16,6.54,8829,0
+MRM.US,D,20220201,000000,6.41,6.8458,6.1,6.24,3226,0
+MRM.US,D,20220202,000000,6.2503,6.67,6.192,6.36,1605,0
+MRM.US,D,20220203,000000,6.16,6.462,6.1,6.14,23733,0
+MRM.US,D,20220204,000000,6.19,6.3,5.9,6.3,4593,0
+MRM.US,D,20220207,000000,6.5,6.5,6.43,6.43,1233,0
+MRM.US,D,20220209,000000,6.5,6.93,6.3,6.47,21723,0
+MRM.US,D,20220210,000000,6.44,7.12,6.2874,7.02,49513,0
+MRM.US,D,20220211,000000,6.405,6.615,6.3,6.5,15739,0
+MRM.US,D,20220214,000000,6.51,6.5127,6.21,6.49,5247,0
+MRM.US,D,20220215,000000,6.1716,6.55,6.1716,6.44,2712,0
+MRM.US,D,20220216,000000,6.64,6.64,6.2188,6.48,3618,0
+MRM.US,D,20220217,000000,6.25,6.3662,6.15,6.32,3747,0
+MRM.US,D,20220218,000000,6.48,6.48,6.45,6.45,1450,0
+MRM.US,D,20220222,000000,7,7.84,6.9372,6.9372,27444,0
+MRM.US,D,20220223,000000,7.09,7.29,6.5192,6.82,4246,0
+MRM.US,D,20220224,000000,6.79,6.97,6.56,6.8,7960,0
+MRM.US,D,20220225,000000,6.8,6.8,6.5,6.5035,5921,0
+MRM.US,D,20220228,000000,6.6,6.85,6.53,6.85,5449,0
+MRM.US,D,20220301,000000,6.94,6.94,6.5138,6.862,703,0
+MRM.US,D,20220302,000000,6.6898,6.75,6.61,6.75,3785,0
+MRM.US,D,20220303,000000,7,7.3,7,7.22,12992,0
+MRM.US,D,20220304,000000,7,7.26,7,7.2,2028,0
+MRM.US,D,20220307,000000,7.33,7.33,6.95,7.06,3941,0
+MRM.US,D,20220308,000000,7.18,7.25,7.0259,7.19,8087,0
+MRM.US,D,20220309,000000,7.2,7.2,7.1973,7.2,4210,0
+MRM.US,D,20220310,000000,7.2,7.59,6.95,6.95,40545,0
+MRM.US,D,20220311,000000,7.07,7.07,7.07,7.07,509,0
+MRM.US,D,20220314,000000,7.5,9.8,7.045,7.21,72039,0
+MRM.US,D,20220315,000000,7.5,7.5,6.95,7,5879,0
+MRM.US,D,20220316,000000,7.24,7.24,7.05,7.05,2927,0
+MRM.US,D,20220317,000000,7,7.2,6.9712,7.2,7518,0
+MRM.US,D,20220318,000000,7.21,8.51,6.99,8.1,13948,0
+MRM.US,D,20220321,000000,8.8,8.8,7.93,7.93,3623,0
+MRM.US,D,20220322,000000,7.8001,8.1573,7.8001,8.1573,990,0
+MRM.US,D,20220323,000000,8.1962,8.2,7.8,7.91,4956,0
+MRM.US,D,20220324,000000,8.19,8.19,7.41,7.42,2800,0
+MRM.US,D,20220325,000000,7.46,7.72,7.09,7.15,6263,0
+MRM.US,D,20220328,000000,7.1,7.1,6.98,7.0973,1426,0
+MRM.US,D,20220329,000000,7.12,7.12,6.95,6.95,1819,0
+MRM.US,D,20220330,000000,6.9,6.92,6.9,6.912,1207,0
+MRM.US,D,20220331,000000,7.04,7.38,7.04,7.35,4598,0
+MRM.US,D,20220401,000000,7.35,7.53,7.35,7.35,3084,0
+MRM.US,D,20220404,000000,7.45,7.58,7.35,7.35,5592,0
+MRM.US,D,20220405,000000,7.42,7.58,7.42,7.4437,4309,0
+MRM.US,D,20220406,000000,7.44,7.48,7.37,7.4,4187,0
+MRM.US,D,20220407,000000,7.42,7.9391,7.42,7.874,34319,0
+MRM.US,D,20220408,000000,7.85,7.95,7.6,7.6635,5039,0
+MRM.US,D,20220411,000000,7.75,7.75,7.575,7.71,11302,0
+MRM.US,D,20220412,000000,7.5001,7.73,7.5,7.73,2237,0
+MRM.US,D,20220413,000000,7.7262,7.9,7.5368,7.9,4813,0
+MRM.US,D,20220414,000000,7.9,7.9937,7.5864,7.5864,1725,0
+MRM.US,D,20220418,000000,7.79,8,7.79,8,2196,0
+MRM.US,D,20220419,000000,8,8,7.7738,7.7738,1964,0
+MRM.US,D,20220420,000000,7.8201,8,7.8201,8,2660,0
+MRM.US,D,20220421,000000,8,8,7.85,7.85,3553,0
+MRM.US,D,20220422,000000,8,8,7.66,7.66,4012,0
+MRM.US,D,20220425,000000,7.9,7.9,7.66,7.6852,2287,0
+MRM.US,D,20220426,000000,7.67,7.89,7.67,7.89,1376,0
+MRM.US,D,20220427,000000,8,8.65,7.75,7.75,11180,0
+MRM.US,D,20220428,000000,8,8,7.75,7.78,9034,0
+MRM.US,D,20220429,000000,7.75,7.9471,7.71,7.71,2967,0
+MRM.US,D,20220502,000000,7.99,8.2846,7.65,7.65,2769,0
+MRM.US,D,20220503,000000,7.68,7.9,7.68,7.9,2457,0
+MRM.US,D,20220504,000000,7.55,7.98,7.5,7.98,1494,0
+MRM.US,D,20220505,000000,7.9,7.98,7.55,7.55,3124,0
+MRM.US,D,20220506,000000,7.5498,7.9,7.5498,7.9,537,0
+MRM.US,D,20220509,000000,7.9,7.9,6.8601,6.8601,5222,0
+MRM.US,D,20220510,000000,6.68,7.0198,6.68,6.82,3310,0
+MRM.US,D,20220511,000000,6.87,6.89,5.75,6.06,9663,0
+MRM.US,D,20220512,000000,6.4901,7.08,6.49,7.08,754,0
+MRM.US,D,20220513,000000,7,7.8986,7,7.41,3024,0
+MRM.US,D,20220516,000000,7.3156,7.97,7.26,7.97,1434,0
+MRM.US,D,20220517,000000,7.8,7.8,7,7.09,2753,0
+MRM.US,D,20220518,000000,6.8,6.8,6.49,6.8,1693,0
+MRM.US,D,20220519,000000,7.49,7.49,7,7.0001,4079,0
+MRM.US,D,20220520,000000,7.17,7.23,7,7.05,1377,0
+MRM.US,D,20220523,000000,7,7,7,7,391,0
+MRM.US,D,20220524,000000,7,7,7,7,475,0
+MRM.US,D,20220525,000000,7.042,7.042,7.042,7.042,121,0
+MRM.US,D,20220526,000000,7,7,7,7,794,0
+MRM.US,D,20220527,000000,6.94,7,6.94,7,2135,0
+MRM.US,D,20220531,000000,7,7,7,7,734,0
+MRM.US,D,20220601,000000,7,7,7,7,657,0
+MRM.US,D,20220603,000000,7,7,6.15,7,1500,0
+MRM.US,D,20220606,000000,6.99,7,6.99,7,214,0
+MRM.US,D,20220607,000000,7,7,7,7,483,0
+MRM.US,D,20220608,000000,6.59,6.69,6.2,6.25,5040,0
+MRM.US,D,20220609,000000,6.58,6.6,6.58,6.58,687,0
+MRM.US,D,20220610,000000,6.2,6.47,6.2,6.47,847,0
+MRM.US,D,20220613,000000,6.45,6.45,6.19,6.19,1487,0
+MRM.US,D,20220614,000000,6.2,6.2,6.2,6.2,1953,0
+MRM.US,D,20220615,000000,6.5,6.5,6.2,6.2,1083,0
+MRM.US,D,20220616,000000,6.24,6.48,6,6.48,1516,0
+MRM.US,D,20220617,000000,6.23,6.6,6.23,6.4,513,0
+MRM.US,D,20220621,000000,6.2,6.2,6.2,6.2,316,0
+MRM.US,D,20220622,000000,6.15,6.15,6,6,542,0
+MRM.US,D,20220623,000000,5.81,5.81,5.81,5.81,551,0
+MRM.US,D,20220624,000000,6.13,6.13,5.8,5.8,404,0
+MRM.US,D,20220627,000000,5.7068,5.7068,5.7068,5.7068,374,0
+MRM.US,D,20220628,000000,6.1396,6.15,6.13,6.1499,1474,0
+MRM.US,D,20220629,000000,6.2,6.2,6.2,6.2,228,0
+MRM.US,D,20220630,000000,5.7,6.24,5.7,5.98,1473,0
+MRM.US,D,20220701,000000,6,6.15,6,6.1301,843,0
+MRM.US,D,20220705,000000,6.16,6.16,6.16,6.16,317,0
+MRM.US,D,20220707,000000,5.76,6.2999,5.76,6.2999,338,0
+MRM.US,D,20220711,000000,6.0536,6.0536,5.91,5.915,712,0
+MRM.US,D,20220712,000000,6.1,6.1,6.09,6.09,370,0
+MRM.US,D,20220713,000000,6.4,6.4,6.09,6.11,1229,0
+MRM.US,D,20220714,000000,6.1,6.1,5.7113,6.1,1210,0
+MRM.US,D,20220715,000000,6.2,6.63,6.2,6.28,406,0
+MRM.US,D,20220718,000000,6.2892,6.2892,6.02,6.25,1702,0
+MRM.US,D,20220719,000000,5.92,6.39,5.895,6.38,3166,0
+MRM.US,D,20220720,000000,6,6,6,6,542,0
+MRM.US,D,20220721,000000,5.82,6.35,5.82,6.28,815,0
+MRM.US,D,20220722,000000,6.3,6.59,5.99,5.99,1642,0
+MRM.US,D,20220725,000000,6.48,6.48,6.47,6.48,852,0
+MRM.US,D,20220726,000000,6.56,6.57,6.56,6.57,305,0
+MRM.US,D,20220727,000000,6.56,6.56,6.14,6.14,1233,0
+MRM.US,D,20220728,000000,6.13,6.23,5.9,6.23,2892,0
+MRM.US,D,20220729,000000,6.33,6.43,6.33,6.43,925,0
+MRM.US,D,20220801,000000,6.27,6.5,6.2301,6.5,760,0
+MRM.US,D,20220802,000000,6.55,6.63,6.55,6.59,2318,0
+MRM.US,D,20220803,000000,6.51,6.51,6.22,6.5,1097,0
+MRM.US,D,20220804,000000,6.5,6.5,6.25,6.5,357,0
+MRM.US,D,20220805,000000,6.51,6.61,6.46,6.61,681,0
+MRM.US,D,20220808,000000,6.58,6.58,6.55,6.55,385,0
+MRM.US,D,20220809,000000,6.34,6.55,6.34,6.4,1829,0
+MRM.US,D,20220810,000000,6.5,6.5,6.06,6.08,1604,0
+MRM.US,D,20220811,000000,6.49,6.85,6.4765,6.5399,15296,0
+MRM.US,D,20220812,000000,6.41,6.4354,6.12,6.12,2179,0
+MRM.US,D,20220815,000000,6.12,6.4,6.12,6.37,2403,0
+MRM.US,D,20220816,000000,6.5,7,6.4,6.9629,17177,0
+MRM.US,D,20220817,000000,6.8,6.8,6.32,6.77,2741,0
+MRM.US,D,20220818,000000,6.76,6.98,6.3501,6.98,4509,0
+MRM.US,D,20220819,000000,6.98,6.99,6.3,6.75,9509,0
+MRM.US,D,20220822,000000,6.75,7.08,6.75,6.925,19042,0
+MRM.US,D,20220823,000000,6.91,6.91,6.57,6.89,4806,0
+MRM.US,D,20220824,000000,6.89,6.9438,6.585,6.9438,1844,0
+MRM.US,D,20220825,000000,6.96,6.96,6.91,6.9101,2061,0
+MRM.US,D,20220826,000000,6.9,6.9,6.59,6.725,4460,0
+MRM.US,D,20220829,000000,6.61,6.61,6.59,6.59,1235,0
+MRM.US,D,20220830,000000,6.36,6.58,6.36,6.5,4392,0
+MRM.US,D,20220831,000000,6.35,6.3501,6.1,6.1,5455,0
+MRM.US,D,20220901,000000,6.0918,6.1,6.0918,6.1,2594,0
+MRM.US,D,20220902,000000,6.1,6.175,6.1,6.175,800,0
+MRM.US,D,20220906,000000,6.06,6.18,6.05,6.18,326,0
+MRM.US,D,20220909,000000,6.0741,6.1,6.0741,6.1,614,0
+MRM.US,D,20220912,000000,6.1,6.1,6.06,6.06,2262,0
+MRM.US,D,20220913,000000,6.05,6.1,5.86,5.86,1650,0
+MRM.US,D,20220914,000000,6.23,6.23,5.98,5.98,2718,0
+MRM.US,D,20220915,000000,6,6,5.77,5.77,486,0
+MRM.US,D,20220916,000000,5.94,5.99,5.94,5.97,436,0
+MRM.US,D,20220920,000000,6.1,6.1,5.98,6.09,770,0
+MRM.US,D,20220921,000000,6.1,6.1,6.1,6.1,388,0
+MRM.US,D,20220923,000000,6.1,6.1,6.1,6.1,314,0
+MRM.US,D,20220926,000000,6,6,6,6,263,0
+MRM.US,D,20220927,000000,5.84,6.05,5.84,6.04,618,0
+MRM.US,D,20220928,000000,6,6,5.94,5.94,625,0
+MRM.US,D,20220930,000000,6.05,6.05,6.03,6.05,1460,0
+MRM.US,D,20221003,000000,6.01,6.091,6.01,6.0796,618,0
+MRM.US,D,20221006,000000,6.08,6.08,6.08,6.08,401,0
+MRM.US,D,20221007,000000,6.01,6.01,6,6,518,0
+MRM.US,D,20221010,000000,5.9901,5.9901,5.9901,5.9901,222,0
+MRM.US,D,20221011,000000,6,6,6,6,246,0
+MRM.US,D,20221013,000000,6,6.05,5.98,5.98,1010,0
+MRM.US,D,20221014,000000,6,6.1,6,6.05,794,0
+MRM.US,D,20221018,000000,6.01,6.05,6.01,6.05,337,0
+MRM.US,D,20221019,000000,6.01,6.01,6.01,6.01,934,0
+MRM.US,D,20221020,000000,6.0591,6.0591,5.991,5.991,707,0
+MRM.US,D,20221021,000000,5.99,5.99,5.9758,5.9758,1070,0
+MRM.US,D,20221024,000000,6,6,5.97,5.97,438,0
+MRM.US,D,20221025,000000,5.95,5.95,5.94,5.94,571,0
+MRM.US,D,20221026,000000,5.92,6,5.92,6,2149,0
+MRM.US,D,20221027,000000,6,6,6,6,1427,0
+MRM.US,D,20221028,000000,5.93,6,5.91,5.9175,1032,0
+MRM.US,D,20221031,000000,5.9,5.92,5.9,5.92,483,0
+MRM.US,D,20221101,000000,5.9,6,5.9,5.9,2531,0
+MRM.US,D,20221102,000000,5.99,5.99,5.9001,5.9001,970,0
+MRM.US,D,20221103,000000,5.99,5.99,5.99,5.99,113,0
+MRM.US,D,20221104,000000,5.95,5.95,5.89,5.89,1718,0
+MRM.US,D,20221107,000000,5.88,5.9,5.87,5.88,4260,0
+MRM.US,D,20221108,000000,5.86,5.86,5.85,5.85,1365,0
+MRM.US,D,20221109,000000,5.82,5.82,5.79,5.79,781,0
+MRM.US,D,20221110,000000,5.71,5.71,5.45,5.4601,1469,0
+MRM.US,D,20221111,000000,5.4,5.5,5.4,5.41,1435,0
+MRM.US,D,20221114,000000,5.28,5.5,5.28,5.5,2134,0
+MRM.US,D,20221115,000000,5.51,5.7,5.5,5.62,3490,0
+MRM.US,D,20221116,000000,5.5,5.6,5.4801,5.6,3674,0
+MRM.US,D,20221117,000000,5.53,5.7,5.53,5.615,5037,0
+MRM.US,D,20221118,000000,5.5,5.5,5.47,5.48,818,0
+MRM.US,D,20221121,000000,5.5,5.59,5.15,5.4,3878,0
+MRM.US,D,20221122,000000,5.4,5.4,5.3964,5.3964,715,0
+MRM.US,D,20221125,000000,5.33,5.33,5.33,5.33,433,0
+MRM.US,D,20221128,000000,5,5.14,5,5.14,3166,0
+MRM.US,D,20221129,000000,5.65,5.89,5.23,5.44,6828,0
+MRM.US,D,20221130,000000,5.6,5.72,5.6,5.72,1832,0
+MRM.US,D,20221201,000000,5.8,6,5.8,5.99,2546,0
+MRM.US,D,20221202,000000,6,6.4,6,6.39,5243,0
+MRM.US,D,20221205,000000,6.5,6.8,6.4,6.65,4632,0
+MRM.US,D,20221206,000000,6.8,6.9,6.8,6.8133,4306,0
+MRM.US,D,20221207,000000,6.81,6.81,6.7412,6.7412,1712,0
+MRM.US,D,20221208,000000,6.9,6.9,6.7,6.804,3168,0
+MRM.US,D,20221209,000000,6.85,6.85,5.8,5.9,9870,0
+MRM.US,D,20221212,000000,6.1,6.86,6,6.51,3582,0
+MRM.US,D,20221213,000000,6.53,6.53,6.4855,6.4855,1190,0
+MRM.US,D,20221214,000000,5.96,6.02,5.51,5.9708,6780,0
+MRM.US,D,20221215,000000,5.75,6.2,5.73,6.17,2973,0
+MRM.US,D,20221216,000000,5.93,6.15,5.93,6.1,2003,0
+MRM.US,D,20221219,000000,5.9,6.1,5.9,5.9601,1425,0
+MRM.US,D,20221220,000000,5.88,6.1,5.88,6.1,4405,0
+MRM.US,D,20221221,000000,5.7,6.1,5.7,6.1,1315,0
+MRM.US,D,20221222,000000,5.5,5.5,5.4,5.4,1059,0
+MRM.US,D,20221223,000000,5.07,5.58,5.07,5.58,770,0
+MRM.US,D,20221227,000000,5.6,5.6,5.3,5.3,1517,0
+MRM.US,D,20221228,000000,5,6,5,6,1755,0
+MRM.US,D,20221229,000000,5.5,5.51,5.1001,5.1001,1242,0
+MRM.US,D,20221230,000000,5,5.15,4.32,4.5101,1269,0
+MRM.US,D,20230103,000000,4.65,4.65,4.65,4.65,180,0
+MRM.US,D,20230104,000000,5.1,5.32,4.0101,4.6973,2850,0
+MRM.US,D,20230105,000000,4.5,4.51,4.5,4.51,473,0
+MRM.US,D,20230106,000000,4.53,4.7216,4.501,4.7216,925,0
+MRM.US,D,20230110,000000,4.72,4.72,4.72,4.72,576,0
+MRM.US,D,20230111,000000,4.72,4.99,4.72,4.99,1113,0
+MRM.US,D,20230112,000000,5.1,5.2,5,5.2,1173,0
+MRM.US,D,20230113,000000,5.8,5.8,5.5,5.5318,1467,0
+MRM.US,D,20230117,000000,5.51,5.7,5.51,5.7,1298,0
+MRM.US,D,20230118,000000,5.5,5.7,5.5,5.58,1085,0
+MRM.US,D,20230120,000000,5.72,6,5.6001,5.96,2833,0
+MRM.US,D,20230123,000000,5.94,6,5.55,5.92,3004,0
+MRM.US,D,20230124,000000,5.77,6.01,5.65,6,1946,0
+MRM.US,D,20230125,000000,5.99,6,5.99,6,1233,0
+MRM.US,D,20230126,000000,5.8,6.5,5.7,6.5,5916,0
+MRM.US,D,20230127,000000,6,6.5,6,6.5,3022,0
+MRM.US,D,20230130,000000,6,6,6,6,1229,0
+MRM.US,D,20230131,000000,5.7,6.5,5.5,6.27,4115,0
+MRM.US,D,20230201,000000,6.02,6.05,5.63,6,3499,0
+MRM.US,D,20230202,000000,5.68,6.2,5.5,6.2,4703,0
+MRM.US,D,20230203,000000,5.72,6.3,5.72,6.25,617,0
+MRM.US,D,20230206,000000,6,6.5,6,6.48,1381,0
+MRM.US,D,20230207,000000,6.14,6.37,6,6.37,1863,0
+MRM.US,D,20230209,000000,6,6.37,6,6.25,3047,0
+MRM.US,D,20230210,000000,6.24,6.25,5.89,6.25,2746,0
+MRM.US,D,20230213,000000,6.5,6.5,6.25,6.5,5412,0
+MRM.US,D,20230214,000000,6.4,6.49,5.99,6.49,3880,0
+MRM.US,D,20230215,000000,5.775,6,5.55,5.77,1818,0
+MRM.US,D,20230216,000000,5.98,6.25,5.78,6.17,1964,0
+MRM.US,D,20230217,000000,6.09,6.5,5.65,6.5,2811,0
+MRM.US,D,20230221,000000,6,6.15,5.6484,6.1,4247,0
+MRM.US,D,20230222,000000,5.86,6.49,5.57,6.245,6697,0
+MRM.US,D,20230223,000000,6.48,6.49,6.21,6.49,1963,0
+MRM.US,D,20230224,000000,6,6.5,6,6.5,4228,0
+MRM.US,D,20230227,000000,6,6.48,6,6.15,5688,0
+MRM.US,D,20230228,000000,6.07,6.33,5.94,6.31,5680,0
+MRM.US,D,20230301,000000,6.05,6.19,6,6.01,4165,0
+MRM.US,D,20230302,000000,6.01,6.01,5.8,5.9,4720,0
+MRM.US,D,20230303,000000,5.97,6.29,5.8,6.09,3448,0
+MRM.US,D,20230306,000000,6.14,6.34,5.94,6.34,3014,0
+MRM.US,D,20230307,000000,6.5,6.5,6.2,6.3,2716,0
+MRM.US,D,20230308,000000,6.49,6.65,6.2,6.6368,16044,0
+MRM.US,D,20230309,000000,6.65,6.65,6.3,6.5,3865,0
+MRM.US,D,20230310,000000,6.56,6.95,6.33,6.45,18180,0
+MRM.US,D,20230313,000000,6.8,7.2,6.713,6.8,27894,0
+MRM.US,D,20230314,000000,6.9,6.9,6.4,6.76,5752,0
+MRM.US,D,20230315,000000,6.99,6.99,6.25,6.56,13353,0
+MRM.US,D,20230316,000000,6.93,6.93,6.26,6.26,5248,0
+MRM.US,D,20230317,000000,6.5,6.5,6.2,6.2,5181,0
+MRM.US,D,20230320,000000,6.22,6.46,6.2,6.2,3968,0
+MRM.US,D,20230321,000000,6.4,6.4,6.1,6.1,4528,0
+MRM.US,D,20230322,000000,6.06,6.15,6.06,6.15,2779,0
+MRM.US,D,20230323,000000,6.28,6.4,6,6,3281,0
+MRM.US,D,20230324,000000,6.15,6.33,6,6.25,4529,0
+MRM.US,D,20230327,000000,6.39,6.39,6,6.3633,1643,0
+MRM.US,D,20230328,000000,6.17,6.4,6,6.4,5209,0
+MRM.US,D,20230329,000000,6.5,6.5,6.06,6.1,4565,0
+MRM.US,D,20230330,000000,6.0351,6.39,6.01,6.1,2426,0
+MRM.US,D,20230331,000000,6.0846,6.39,6.04,6.15,7681,0
+MRM.US,D,20230403,000000,6.35,6.35,6.075,6.075,488,0
+MRM.US,D,20230404,000000,6.34,6.34,6,6.34,2080,0
+MRM.US,D,20230405,000000,6.3,6.315,6.15,6.315,1797,0
+MRM.US,D,20230406,000000,6.31,6.31,6.2,6.2,1135,0
+MRM.US,D,20230410,000000,6.17,6.17,6.17,6.17,607,0
+MRM.US,D,20230411,000000,6.27,6.3,6.27,6.3,390,0
+MRM.US,D,20230412,000000,6.08,6.3,6.08,6.08,2270,0
+MRM.US,D,20230413,000000,6.2,6.2,6,6,2506,0
+MRM.US,D,20230414,000000,6.2,6.2,6,6.19,1947,0
+MRM.US,D,20230417,000000,6.1699,6.2,6.0102,6.081,1843,0
+MRM.US,D,20230418,000000,6.1638,6.1799,5.98,5.995,2758,0
+MRM.US,D,20230419,000000,6.02,6.18,5.707,5.97,4140,0
+MRM.US,D,20230420,000000,5.7399,6,5.71,5.71,3920,0
+MRM.US,D,20230421,000000,5.71,6,4.8,5.32,10254,0
+MRM.US,D,20230424,000000,5.53,6,5.25,5.4,3689,0
+MRM.US,D,20230425,000000,5.35,6,5.35,5.98,3162,0
+MRM.US,D,20230426,000000,5.6501,5.99,5.12,5.7,2876,0
+MRM.US,D,20230427,000000,5.39,6,5.33,5.95,1778,0
+MRM.US,D,20230428,000000,5.85,6,5.3,5.84,2815,0
+MRM.US,D,20230501,000000,5.56,5.84,5.2001,5.49,5437,0
+MRM.US,D,20230502,000000,5.32,5.81,5.3,5.7,2226,0
+MRM.US,D,20230503,000000,5.71,5.8,5.5001,5.51,2742,0
+MRM.US,D,20230504,000000,5.55,5.88,5.522,5.8762,1852,0
+MRM.US,D,20230505,000000,5.7,5.8,5.59,5.8,1733,0
+MRM.US,D,20230508,000000,5.83,5.9,5.5,5.8,4086,0
+MRM.US,D,20230509,000000,5.53,5.9,5.5202,5.89,3198,0
+MRM.US,D,20230510,000000,5.54,5.89,5.5,5.89,2837,0
+MRM.US,D,20230511,000000,5.89,5.9,5.61,5.89,5066,0
+MRM.US,D,20230512,000000,5.62,5.89,5.62,5.89,2508,0
+MRM.US,D,20230515,000000,5.8,5.98,5.8,5.85,7029,0
+MRM.US,D,20230516,000000,5.9,5.9,5.81,5.9,4685,0
+MRM.US,D,20230517,000000,5.82,5.9,5.82,5.89,4260,0
+MRM.US,D,20230518,000000,5.825,6.2,5.825,6.1,14814,0
+MRM.US,D,20230519,000000,6,6,5.84,5.85,2375,0
+MRM.US,D,20230522,000000,5.86,6.1,5.83,6,1411,0
+MRM.US,D,20230523,000000,5.85,5.98,5.84,5.98,1815,0
+MRM.US,D,20230524,000000,5.98,5.98,5.8,5.9,2196,0
+MRM.US,D,20230525,000000,5.91,5.9984,5.91,5.98,1500,0
+MRM.US,D,20230526,000000,5.82,5.95,5.82,5.95,1590,0
+MRM.US,D,20230530,000000,5.93,5.98,5.85,5.98,1162,0
+MRM.US,D,20230531,000000,5.9,5.9,5.81,5.81,3932,0
+MRM.US,D,20230601,000000,5.8,5.94,5.8,5.94,2805,0
+MRM.US,D,20230602,000000,5.82,6,5.82,6,2527,0
+MRM.US,D,20230605,000000,5.94,6.1,5.94,5.99,1928,0
+MRM.US,D,20230606,000000,5.91,6.1,5.91,6.1,1445,0
+MRM.US,D,20230607,000000,5.9,6,5.9,5.98,3265,0
+MRM.US,D,20230608,000000,5.95,5.98,5.82,5.98,1737,0
+MRM.US,D,20230609,000000,5.84,5.98,5.8,5.8,3537,0
+MRM.US,D,20230612,000000,5.69,5.95,5.66,5.95,2263,0
+MRM.US,D,20230613,000000,5.72,5.85,5.53,5.6,2747,0
+MRM.US,D,20230614,000000,5.5,5.67,5.5,5.58,3215,0
+MRM.US,D,20230615,000000,5.6,5.715,5.6,5.695,4512,0
+MRM.US,D,20230616,000000,5.67,5.7,5.65,5.69,1861,0
+MRM.US,D,20230620,000000,5.55,5.57,5.4,5.55,2753,0
+MRM.US,D,20230621,000000,5.56,5.61,5.55,5.61,11307,0
+MRM.US,D,20230622,000000,5.61,5.77,5.6,5.66,6875,0
+MRM.US,D,20230623,000000,5.67,5.67,5.6,5.6,1013,0
+MRM.US,D,20230626,000000,5.46,5.6,5.42,5.5701,2600,0
+MRM.US,D,20230627,000000,5.57,5.8,5.39,5.48,1297,0
+MRM.US,D,20230628,000000,5.41,5.48,5.3,5.45,1216,0
+MRM.US,D,20230629,000000,5.48,5.48,5.45,5.45,4837,0
+MRM.US,D,20230630,000000,5.45,5.45,5.35,5.43,1082,0
+MRM.US,D,20230703,000000,5.45,5.45,5.2,5.32,4635,0
+MRM.US,D,20230705,000000,5.31,5.32,5.2099,5.32,3310,0
+MRM.US,D,20230706,000000,5.35,5.45,5.35,5.45,1074,0
+MRM.US,D,20230707,000000,5.4,5.55,5.4,5.55,3906,0
+MRM.US,D,20230710,000000,5.55,5.8,5.51,5.8,3714,0
+MRM.US,D,20230711,000000,5.6635,5.8,5.65,5.75,1823,0
+MRM.US,D,20230712,000000,5.8,5.8,5.667,5.8,3036,0
+MRM.US,D,20230713,000000,5.65,5.985,5.65,5.97,10411,0
+MRM.US,D,20230714,000000,5.94,5.99,5.94,5.98,1982,0
+MRM.US,D,20230717,000000,5.65,5.95,5.65,5.88,4012,0
+MRM.US,D,20230718,000000,5.8823,5.95,5.88,5.95,1092,0
+MRM.US,D,20230719,000000,5.95,6.49,5.94,6.49,13544,0
+MRM.US,D,20230720,000000,6.34,6.6,6.34,6.6,6168,0
+MRM.US,D,20230721,000000,6.7,7.4,6.7,7.28,12000,0
+MRM.US,D,20230724,000000,6.9,6.9,6.2101,6.85,13294,0
+MRM.US,D,20230725,000000,6.85,6.85,6.8,6.8,2138,0
+MRM.US,D,20230727,000000,6.87,6.87,6.71,6.795,760,0
+MRM.US,D,20230728,000000,6.9,6.9,6.8,6.8,1711,0
+MRM.US,D,20230731,000000,6.43,6.43,6.43,6.43,2103,0
+MRM.US,D,20230801,000000,6.63,6.63,6.63,6.63,672,0
+MRM.US,D,20230802,000000,6.25,6.5773,6.1,6.35,1561,0
+MRM.US,D,20230803,000000,6.2,6.6,6.2,6.25,953,0
+MRM.US,D,20230804,000000,6.26,6.35,6.24,6.3,2288,0
+MRM.US,D,20230807,000000,6.3,6.3,6.294,6.3,6172,0
+MRM.US,D,20230808,000000,6.29,6.3,6.24,6.2977,950,0
+MRM.US,D,20230809,000000,6.2514,6.3,6.2514,6.3,1204,0
+MRM.US,D,20230810,000000,6.25,6.29,6.25,6.25,2610,0
+MRM.US,D,20230811,000000,6.3,6.3,6.3,6.3,302,0
+MRM.US,D,20230814,000000,6.115,6.21,6.03,6.21,1555,0
+MRM.US,D,20230815,000000,6.03,6.15,5.81,5.81,984,0
+MRM.US,D,20230816,000000,6.11,6.18,5.8384,6.09,2018,0
+MRM.US,D,20230817,000000,6.18,6.2,5.885,5.9,3941,0
+MRM.US,D,20230818,000000,5.98,6.3,5.79,6.26,11672,0
+MRM.US,D,20230821,000000,6.2,6.2,6.1151,6.2,3430,0
+MRM.US,D,20230822,000000,6.2,6.2,6.2,6.2,8424,0
+MRM.US,D,20230823,000000,5.95,5.95,5.9,5.95,847,0
+MRM.US,D,20230824,000000,5.5,6.2,5.3001,5.5574,38156,0
+MRM.US,D,20230825,000000,5.55,6.11,5.3,5.37,11204,0
+MRM.US,D,20230828,000000,5.39,5.93,4.95,5.32,10715,0
+MRM.US,D,20230829,000000,5.05,5.09,4.5,4.97,1609,0
+MRM.US,D,20230830,000000,4.95,5.09,4.71,5.05,3856,0
+MRM.US,D,20230831,000000,5,5.06,4.6001,5.05,4685,0
+MRM.US,D,20230901,000000,4.36,5.4,4.36,5.3861,12801,0
+MRM.US,D,20230905,000000,4.81,5.25,4.81,5.25,1849,0
+MRM.US,D,20230906,000000,5.16,5.38,4.71,4.94,14608,0
+MRM.US,D,20230907,000000,4.73,5.371,4.6,5.21,8377,0
+MRM.US,D,20230908,000000,4.97,5.38,4.96,5.305,3409,0
+MRM.US,D,20230911,000000,5.02,5.25,5.02,5.23,2259,0
+MRM.US,D,20230912,000000,5,5.33,4.63,5.2,2726,0
+MRM.US,D,20230913,000000,4.85,5.2275,4.4301,5.17,1809,0
+MRM.US,D,20230914,000000,4.95,5.3,4.8065,5.3,3367,0
+MRM.US,D,20230915,000000,5.02,5.29,5.02,5.29,1999,0
+MRM.US,D,20230918,000000,5,5.37,5,5.37,1220,0
+MRM.US,D,20230919,000000,4.9,5.39,4.75,5.39,7525,0
+MRM.US,D,20230920,000000,5.1406,5.38,5.1406,5.38,927,0
+MRM.US,D,20230921,000000,5.01,5.5,5,5.5,4712,0
+MRM.US,D,20230922,000000,5.0427,5.5,5.0427,5.5,4384,0
+MRM.US,D,20230925,000000,5.5,5.8,5.2,5.7776,3870,0
+MRM.US,D,20230926,000000,5.79,5.8,5.45,5.8,2957,0
+MRM.US,D,20230927,000000,5.5,6,5.45,6,4398,0
+MRM.US,D,20230928,000000,6,6,5.96,6,2782,0
+MRM.US,D,20230929,000000,5.6,5.78,5.57,5.78,1242,0
+MRM.US,D,20231002,000000,5.29,5.8,5.29,5.79,6159,0
+MRM.US,D,20231003,000000,5.36,5.7,5.32,5.7,2760,0
+MRM.US,D,20231004,000000,5.41,5.69,5.13,5.68,3856,0
+MRM.US,D,20231005,000000,5.41,5.8,5.4,5.8,1745,0
+MRM.US,D,20231006,000000,5.51,5.8,5.4,5.76,6056,0
+MRM.US,D,20231009,000000,5.42,5.88,5.42,5.7,1927,0
+MRM.US,D,20231010,000000,5.5,5.7,5.46,5.6853,2763,0
+MRM.US,D,20231011,000000,5.55,5.78,5.4,5.74,2184,0
+MRM.US,D,20231012,000000,5.52,5.77,5.45,5.72,4376,0
+MRM.US,D,20231013,000000,5.55,5.78,5.55,5.78,2375,0
+MRM.US,D,20231016,000000,5.6,5.77,5.5,5.77,3009,0
+MRM.US,D,20231017,000000,5.6,5.75,5.53,5.75,3305,0
+MRM.US,D,20231018,000000,5.6,5.7367,5.5,5.7367,3994,0
+MRM.US,D,20231019,000000,5.71,5.77,5.6,5.73,2708,0
+MRM.US,D,20231020,000000,5.61,5.74,5.5,5.67,1935,0
+MRM.US,D,20231023,000000,5.53,5.75,5.5,5.7,2158,0
+MRM.US,D,20231024,000000,5.5,5.74,5.5,5.67,2190,0
+MRM.US,D,20231025,000000,5.52,5.64,5.52,5.62,2519,0
+MRM.US,D,20231026,000000,5.51,5.62,5.23,5.58,3008,0
+MRM.US,D,20231027,000000,5.49,5.8,5.3,5.6886,3582,0
+MRM.US,D,20231030,000000,5.37,5.49,5.3,5.49,2231,0
+MRM.US,D,20231031,000000,5.34,5.49,5.22,5.39,3827,0
+MRM.US,D,20231101,000000,5.35,5.38,4.83,5.37,3786,0
+MRM.US,D,20231102,000000,5.07,5.24,5.07,5.24,2445,0
+MRM.US,D,20231103,000000,5.11,5.36,4.9401,5.29,2135,0
+MRM.US,D,20231106,000000,5.21,5.36,5.2,5.33,5355,0
+MRM.US,D,20231107,000000,5.25,5.36,5.25,5.36,1573,0
+MRM.US,D,20231108,000000,5.15,5.379,5.12,5.379,2065,0
+MRM.US,D,20231109,000000,5.24,5.24,5.01,5.19,1920,0
+MRM.US,D,20231110,000000,5,5.04,4.71,4.88,8900,0
+MRM.US,D,20231113,000000,4.68,5,4.61,4.9848,5025,0
+MRM.US,D,20231114,000000,4.86,4.95,4.7,4.84,3396,0
+MRM.US,D,20231115,000000,4.63,4.99,4.58,4.99,4732,0
+MRM.US,D,20231116,000000,4.75,4.99,4.55,4.99,2813,0
+MRM.US,D,20231117,000000,4.9655,5,4.15,4.9999,5884,0
+MRM.US,D,20231120,000000,4.6,5,4.53,4.88,6715,0
+MRM.US,D,20231121,000000,4.61,5,4.53,5,4977,0
+MRM.US,D,20231122,000000,4.82,4.82,4.76,4.8,1552,0
+MRM.US,D,20231124,000000,4.61,4.74,4.61,4.74,1171,0
+MRM.US,D,20231127,000000,4.6,4.8,4.51,4.8,4004,0
+MRM.US,D,20231128,000000,4.6,4.79,4.5,4.69,2733,0
+MRM.US,D,20231129,000000,4.54,4.79,4.51,4.79,2807,0
+MRM.US,D,20231130,000000,4.53,4.79,4.53,4.79,2545,0
+MRM.US,D,20231201,000000,4.55,4.7499,4.55,4.7,3550,0
+MRM.US,D,20231204,000000,4.57,4.6996,4.53,4.69,2412,0
+MRM.US,D,20231205,000000,4.55,4.69,4.55,4.67,2583,0
+MRM.US,D,20231206,000000,4.55,4.79,4.55,4.79,4754,0
+MRM.US,D,20231207,000000,4.6,4.69,4.5504,4.69,2841,0
+MRM.US,D,20231208,000000,4.52,4.54,4.3997,4.53,2357,0
+MRM.US,D,20231211,000000,4.27,4.58,4.12,4.58,2362,0
+MRM.US,D,20231212,000000,4.2,4.59,4.19,4.37,4050,0
+MRM.US,D,20231213,000000,4.14,4.14,3.8,3.91,3419,0
+MRM.US,D,20231214,000000,3.78,3.89,3.5001,3.89,3188,0
+MRM.US,D,20231215,000000,3.65,3.89,3.5,3.89,2130,0
+MRM.US,D,20231218,000000,3.6034,3.77,3.6034,3.73,2029,0
+MRM.US,D,20231219,000000,3.65,3.7,3.63,3.69,3733,0
+MRM.US,D,20231220,000000,3.7,3.7,3.5,3.7,3065,0
+MRM.US,D,20231221,000000,3.7,4.04,3.6907,4.04,5943,0
+MRM.US,D,20231222,000000,4,4.1,3.805,4.09,14822,0
+MRM.US,D,20231226,000000,4.02,4.33,4,4.33,8164,0
+MRM.US,D,20231227,000000,4.3,4.48,4.255,4.35,3003,0
+MRM.US,D,20231228,000000,5.09,5.5417,5,5.39,7570,0
+MRM.US,D,20231229,000000,5.72,5.77,5,5.72,7373,0
+MRM.US,D,20240102,000000,5.789,5.789,5.74,5.74,1215,0
+MRM.US,D,20240103,000000,5.7,5.7,5.21,5.21,1150,0
+MRM.US,D,20240104,000000,5.2,5.32,5.01,5.32,4003,0
+MRM.US,D,20240105,000000,5.44,5.44,5.3,5.3994,4404,0
+MRM.US,D,20240108,000000,5.4,5.43,5.05,5.43,2164,0
+MRM.US,D,20240109,000000,5.4,5.4,5.02,5.4,3750,0
+MRM.US,D,20240110,000000,5.4,5.99,5.39,5.99,6068,0
+MRM.US,D,20240111,000000,6,6,5.7229,6,1991,0
+MRM.US,D,20240112,000000,6.19,6.3,5.91,6.3,23439,0
+MRM.US,D,20240116,000000,6.3,6.3,5.8,6.2,5171,0
+MRM.US,D,20240117,000000,6.19,6.19,6,6.18,1974,0
+MRM.US,D,20240118,000000,6.07,6.1,5.9,6.1,3017,0
+MRM.US,D,20240119,000000,5.91,6,5.5,6,2417,0
+MRM.US,D,20240122,000000,6,6.0782,5.4554,6.066,8469,0
+MRM.US,D,20240123,000000,6,6.1,5.9,6.1,14701,0
+MRM.US,D,20240124,000000,5.84,6,5.835,6,12036,0
+MRM.US,D,20240125,000000,6,6.1,5.9,6,7656,0
+MRM.US,D,20240126,000000,5.81,5.99,5.8,5.98,2759,0
+MRM.US,D,20240129,000000,5.82,6,5.805,6,3506,0
+MRM.US,D,20240130,000000,5.85,6,5.7,6,1308,0
+MRM.US,D,20240131,000000,5.98,6,5.81,6,5074,0
+MRM.US,D,20240201,000000,5.86,5.98,5.81,5.98,959,0
+MRM.US,D,20240202,000000,5.83,5.97,5.83,5.97,1178,0
+MRM.US,D,20240205,000000,5.76,5.85,5.7,5.85,3138,0
+MRM.US,D,20240206,000000,5.9,6,5.7147,6,18190,0
+MRM.US,D,20240207,000000,6,6,5.98,6,6233,0
+MRM.US,D,20240208,000000,6,6,5.99,5.99,851,0
+MRM.US,D,20240209,000000,5.7,6,5.7,5.98,1453,0
+MRM.US,D,20240212,000000,5.9,5.91,5.9,5.9,651,0
+MRM.US,D,20240213,000000,5.9,5.9866,5.9,5.9866,726,0
+MRM.US,D,20240214,000000,6,6,5.955,5.9925,3612,0
+MRM.US,D,20240215,000000,5.92,5.99,5.92,5.99,1064,0
+MRM.US,D,20240216,000000,5.9,5.95,5.9,5.95,1259,0
+MRM.US,D,20240220,000000,5.9,5.941,5.8,5.94,4534,0
+MRM.US,D,20240221,000000,5.94,5.94,5.93,5.93,606,0
+MRM.US,D,20240222,000000,5.95,6,5.95,6,707,0
+MRM.US,D,20240223,000000,6,6,6,6,394,0
+MRM.US,D,20240226,000000,6,6,5.9999,5.9999,1125,0
+MRM.US,D,20240227,000000,5.8001,5.9867,5.8001,5.9867,715,0
+MRM.US,D,20240228,000000,5.89,5.97,5.89,5.97,590,0
+MRM.US,D,20240229,000000,5.95,5.97,5.95,5.97,1075,0
+MRM.US,D,20240301,000000,5.89,5.95,5.8077,5.95,1018,0
+MRM.US,D,20240304,000000,5.8074,5.95,5.8074,5.95,834,0
+MRM.US,D,20240305,000000,5.8,5.85,5.8,5.85,589,0
+MRM.US,D,20240306,000000,5.8,5.9,5.8,5.9,1257,0
+MRM.US,D,20240307,000000,5.8013,5.85,5.8013,5.85,629,0
+MRM.US,D,20240308,000000,5.8,5.85,5.8,5.85,636,0
+MRM.US,D,20240311,000000,5.8,5.9814,5.8,5.9814,6384,0
+MRM.US,D,20240312,000000,5.98,6.05,5.9498,6.05,13081,0
+MRM.US,D,20240313,000000,5.8098,5.93,5.78,5.78,4227,0
+MRM.US,D,20240314,000000,5.9768,5.9768,5.8001,5.82,1845,0
+MRM.US,D,20240315,000000,5.92,6,5.8,6,3438,0
+MRM.US,D,20240318,000000,5.9873,5.9958,5.8,5.99,2412,0
+MRM.US,D,20240319,000000,6,6,5.89,5.9,2593,0
+MRM.US,D,20240320,000000,5.9,5.9958,5.9,5.99,3672,0
+MRM.US,D,20240321,000000,6,6,5.96,6,1693,0
+MRM.US,D,20240322,000000,6.05,6.2,5.9285,6.2,2717,0
+MRM.US,D,20240325,000000,6.1398,6.19,6.1067,6.19,2417,0
+MRM.US,D,20240326,000000,6.1053,6.2,6.1053,6.2,680,0
+MRM.US,D,20240327,000000,6.15,6.15,6.15,6.15,1141,0
+MRM.US,D,20240328,000000,6.15,6.15,5.9,6.14,3207,0
+MRM.US,D,20240401,000000,6.02,6.1,6.02,6.1,5060,0
+MRM.US,D,20240402,000000,6.1,6.1,6.09,6.1,3276,0
+MRM.US,D,20240403,000000,6.04,6.2,5.58,6,12021,0
+MRM.US,D,20240404,000000,6.1,6.3,6.01,6.2,6111,0
+MRM.US,D,20240405,000000,6.075,6.19,6.01,6.19,951,0
+MRM.US,D,20240408,000000,6.1,6.187,6.1,6.187,486,0
+MRM.US,D,20240409,000000,6.05,6.1,5.9,6.1,1883,0
+MRM.US,D,20240410,000000,6.0052,6.08,6.0052,6.08,585,0
+MRM.US,D,20240411,000000,5.9132,6.06,5.9132,6.06,476,0
+MRM.US,D,20240412,000000,5.95,6.04,5.91,6.04,2439,0
+MRM.US,D,20240415,000000,5.93,5.99,5.93,5.99,417,0
+MRM.US,D,20240416,000000,6,6,5.9065,5.99,1529,0
+MRM.US,D,20240417,000000,5.99,6,5.98,6,1470,0
+MRM.US,D,20240418,000000,6,6,5.99,6,667,0
+MRM.US,D,20240419,000000,5.92,6.09,5.92,6.09,627,0
+MRM.US,D,20240422,000000,5.98,6.06,5.911,6.06,2283,0
+MRM.US,D,20240423,000000,6.04,6.04,5.9279,5.99,792,0
+MRM.US,D,20240424,000000,5.91,5.97,5.91,5.97,454,0
+MRM.US,D,20240425,000000,5.95,5.97,5.9062,5.97,1418,0
+MRM.US,D,20240426,000000,5.84,5.95,5.8114,5.95,1314,0
+MRM.US,D,20240429,000000,5.8312,5.84,5.71,5.79,4273,0
+MRM.US,D,20240430,000000,5.61,5.66,5.4949,5.55,4229,0
+MRM.US,D,20240501,000000,5,5.5,5,5.5,3125,0
+MRM.US,D,20240502,000000,5.2038,5.49,5.2038,5.48,408,0
+MRM.US,D,20240503,000000,5.26,5.26,5.1,5.26,641,0
+MRM.US,D,20240506,000000,5.16,5.29,5.16,5.29,455,0
+MRM.US,D,20240507,000000,5.1,5.37,5.1,5.1837,1548,0
+MRM.US,D,20240508,000000,5.01,5.45,5.01,5.41,1536,0
+MRM.US,D,20240509,000000,5.27,5.7,5.27,5.66,4745,0
+MRM.US,D,20240510,000000,5.27,5.5,5.27,5.5,1319,0
+MRM.US,D,20240513,000000,5.32,5.5,5.32,5.49,2095,0
+MRM.US,D,20240514,000000,5.4374,5.4374,5.4374,5.4374,285,0
+MRM.US,D,20240515,000000,5.39,5.4,5.38,5.4,1908,0
+MRM.US,D,20240516,000000,5.28,5.808,5.28,5.808,1160,0
+MRM.US,D,20240517,000000,5.49,5.932,5.35,5.932,927,0
+MRM.US,D,20240520,000000,5.63,5.81,5.63,5.81,1176,0
+MRM.US,D,20240521,000000,5.53,5.72,5.53,5.72,994,0
+MRM.US,D,20240522,000000,5.44,5.73,5.44,5.73,996,0
+MRM.US,D,20240523,000000,5.51,5.5163,5.51,5.5163,865,0
+MRM.US,D,20240524,000000,5.42,5.42,5.42,5.42,718,0
+MRM.US,D,20240528,000000,5.35,5.42,5.35,5.42,904,0
+MRM.US,D,20240529,000000,5.14,5.3923,5.14,5.3923,1646,0
+MRM.US,D,20240530,000000,5.05,5.14,5.05,5.14,812,0
+MRM.US,D,20240531,000000,5.11,5.11,5.11,5.11,359,0
+MRM.US,D,20240603,000000,5.11,5.6016,5.11,5.6016,442,0
+MRM.US,D,20240604,000000,5.3736,5.604,5.3736,5.604,312,0
+MRM.US,D,20240605,000000,5.06,5.5846,5.06,5.5846,438,0
+MRM.US,D,20240606,000000,5.18,5.5497,5.18,5.5497,340,0
+MRM.US,D,20240607,000000,5.0573,5.2926,5.0573,5.2926,390,0
+MRM.US,D,20240610,000000,5.02,5.047,5.02,5.047,404,0
+MRM.US,D,20240611,000000,5.115,5.115,5.1,5.1,329,0
+MRM.US,D,20240612,000000,5.1,5.1,5.1,5.1,214,0
+MRM.US,D,20240613,000000,5.08,5.0892,5.08,5.0892,310,0
+MRM.US,D,20240614,000000,5.01,5.01,5.01,5.01,714,0
+MRM.US,D,20240617,000000,4.98,5.0755,4.87,5.0755,4000,0
+MRM.US,D,20240618,000000,4.6224,4.9784,4.6224,4.9784,303,0
+MRM.US,D,20240620,000000,4.89,4.9187,4.56,4.9187,1223,0
+MRM.US,D,20240621,000000,4.75,4.98,4.75,4.9724,784,0
+MRM.US,D,20240624,000000,4.81,4.95,4.8,4.95,852,0
+MRM.US,D,20240625,000000,4.63,4.63,4.51,4.51,556,0
+MRM.US,D,20240626,000000,4,4.1217,3.4,4.1217,4816,0
+MRM.US,D,20240627,000000,3.81,3.9,3.8,3.8,1279,0
+MRM.US,D,20240628,000000,3.7,4.59,3.7,3.92,6811,0
+MRM.US,D,20240701,000000,3.76,4.92,3.74,4.21,9859,0
+MRM.US,D,20240702,000000,4.05,4.05,4.04,4.04,373,0
+MRM.US,D,20240703,000000,4.01,4.44,4.01,4.39,985,0
+MRM.US,D,20240705,000000,4.14,4.14,4.14,4.14,673,0
+MRM.US,D,20240708,000000,4.14,4.14,3.8553,4.1113,1228,0
+MRM.US,D,20240709,000000,4,4,3.6235,3.9719,662,0
+MRM.US,D,20240710,000000,3.75,4.23,3.75,4,5845,0
+MRM.US,D,20240711,000000,3.99,4.155,3.99,4.02,2783,0
+MRM.US,D,20240712,000000,4.03,4.1,3.7925,3.7925,3841,0
+MRM.US,D,20240715,000000,3.9712,3.9712,3.8645,3.8645,285,0
+MRM.US,D,20240716,000000,3.81,4.05,3.81,4.0216,1061,0
+MRM.US,D,20240717,000000,4,4,3.92,4,3652,0
+MRM.US,D,20240718,000000,3.79,3.8843,3.5392,3.8843,1660,0
+MRM.US,D,20240719,000000,3.78,4.4,3.75,3.875,7549,0
+MRM.US,D,20240722,000000,4.08,4.09,3.703,3.703,2773,0
+MRM.US,D,20240723,000000,3.78,3.9743,3.7401,3.9743,1234,0
+MRM.US,D,20240724,000000,3.61,4.3,3.61,4.2652,5187,0
+MRM.US,D,20240725,000000,4.1,4.1,3.99,3.99,992,0
+MRM.US,D,20240726,000000,3.824,4.0794,3.824,4.0794,406,0
+MRM.US,D,20240729,000000,3.92,3.97,3.85,3.97,1045,0
+MRM.US,D,20240730,000000,3.8,3.9579,3.7254,3.9579,380,0
+MRM.US,D,20240731,000000,3.88,3.88,3.68,3.68,1179,0
+MRM.US,D,20240801,000000,3.5,3.5,2.99,3.251,3518,0
+MRM.US,D,20240802,000000,3.42,3.42,3,3.2107,1005,0
+MRM.US,D,20240805,000000,2.8,2.8,2.32,2.32,1894,0
+MRM.US,D,20240806,000000,2.9639,2.9639,2.5,2.6,6367,0
+MRM.US,D,20240807,000000,2.59,2.59,2.59,2.59,1549,0
+MRM.US,D,20240808,000000,2.511,2.9565,2.511,2.9565,300,0
+MRM.US,D,20240809,000000,2.97,2.97,2.52,2.95,661,0
+MRM.US,D,20240812,000000,2.75,2.8819,2.63,2.8819,2787,0
+MRM.US,D,20240813,000000,2.27,3.91,2.27,2.9,22877,0
+MRM.US,D,20240814,000000,2.6716,2.75,2.62,2.7478,1443,0
+MRM.US,D,20240815,000000,2.7165,2.7665,2.62,2.7665,1373,0
+MRM.US,D,20240816,000000,2.74,2.8542,2.72,2.8542,995,0
+MRM.US,D,20240819,000000,2.739,2.739,2.739,2.739,380,0
+MRM.US,D,20240820,000000,2.5319,2.5319,2.41,2.5007,2848,0
+MRM.US,D,20240821,000000,2.41,2.8479,2.41,2.55,1883,0
+MRM.US,D,20240822,000000,2.3,2.7,2.3,2.5273,10629,0
+MRM.US,D,20240823,000000,2.53,2.53,2.445,2.48,255892,0
+MRM.US,D,20240826,000000,7.01,8.3899,5.37,5.85,39932532,0
+MRM.US,D,20240827,000000,5.85,6.3,5.51,5.87,929821,0
+MRM.US,D,20240828,000000,5.85,6.58,5.83,6.07,340539,0
+MRM.US,D,20240829,000000,5.82,6.07,5.11,5.332,103039,0
+MRM.US,D,20240830,000000,5.15,5.69,5.13,5.29,67312,0
+MRM.US,D,20240903,000000,5.13,5.15,4.08,4.14,93404,0
+MRM.US,D,20240904,000000,3.97,4.4995,3.97,4.35,28827,0
+MRM.US,D,20240905,000000,4.34,4.52,4.055,4.19,34974,0
+MRM.US,D,20240906,000000,4.05,4.201,3.86,4.0827,5661,0
+MRM.US,D,20240909,000000,3.97,4.015,3.65,3.7,24695,0
+MRM.US,D,20240910,000000,3.55,3.64,3.5,3.6,7247,0
+MRM.US,D,20240911,000000,3.6,3.99,3.6,3.98,13787,0
+MRM.US,D,20240912,000000,3.9,4.14,3.9,4.08,6140,0
+MRM.US,D,20240913,000000,3.87,4.08,3.87,4.03,6319,0
+MRM.US,D,20240916,000000,3.88,3.9,3.84,3.9,8416,0
+MRM.US,D,20240917,000000,3.77,4.055,3.77,3.99,21192,0
+MRM.US,D,20240918,000000,3.91,3.9913,3.91,3.99,3310,0
+MRM.US,D,20240919,000000,3.91,4,3.9,3.98,4709,0
+MRM.US,D,20240920,000000,3.89,3.9586,3.89,3.9,4303,0
+MRM.US,D,20240923,000000,3.87,3.9,3.82,3.86,6904,0
+MRM.US,D,20240924,000000,3.7,3.7,3.59,3.59,12066,0
+MRM.US,D,20240925,000000,3.51,3.764,3.29,3.43,10925,0
+MRM.US,D,20240926,000000,3.36,3.3762,3.19,3.24,3290,0
+MRM.US,D,20240927,000000,3.13,3.25,3.02,3.02,10085,0
+MRM.US,D,20240930,000000,3,3.17,2.94,3,9837,0
+MRM.US,D,20241001,000000,2.96,2.96,2.6,2.66,9364,0
+MRM.US,D,20241002,000000,2.72,2.8,2.57,2.69,12084,0
+MRM.US,D,20241003,000000,2.69,2.69,2.56,2.5763,2078,0
+MRM.US,D,20241004,000000,2.55,2.72,2.55,2.72,2301,0
+MRM.US,D,20241007,000000,2.72,2.8399,2.65,2.65,4118,0
+MRM.US,D,20241008,000000,2.84,2.84,2.65,2.66,6942,0
+MRM.US,D,20241009,000000,2.8528,2.8528,2.67,2.8281,4469,0
+MRM.US,D,20241010,000000,2.75,2.7899,2.625,2.6691,7868,0
+MRM.US,D,20241011,000000,2.6,2.72,2.6,2.72,2354,0
+MRM.US,D,20241014,000000,2.56,2.69,2.56,2.62,2125,0
+MRM.US,D,20241015,000000,3,3.8,2.55,3.59,832141,0
+MRM.US,D,20241016,000000,3.77,5.3,3.51,3.98,272078,0
+MRM.US,D,20241017,000000,3.89,3.89,2.75,3.6,75442,0
+MRM.US,D,20241018,000000,3.52,3.6247,2.94,3.11,25269,0
+MRM.US,D,20241021,000000,3.11,3.21,3.01,3.0877,22299,0
+MRM.US,D,20241022,000000,3.01,3.1,2.98,3.0052,6566,0
+MRM.US,D,20241023,000000,2.97,2.9979,2.945,2.98,4273,0
+MRM.US,D,20241024,000000,2.98,3.1,2.703,3.01,7832,0
+MRM.US,D,20241025,000000,3,3,2.5108,2.7654,16993,0
+MRM.US,D,20241028,000000,2.7,2.71,2.56,2.57,18498,0
+MRM.US,D,20241029,000000,2.57,2.6129,2.4319,2.4319,9882,0
+MRM.US,D,20241030,000000,2.46,2.853,2.46,2.853,2687,0
+MRM.US,D,20241031,000000,2.975,3.12,2.6,2.7869,34528,0
+MRM.US,D,20241101,000000,2.7,2.91,2.66,2.84,7590,0
+MRM.US,D,20241104,000000,2.61,2.8999,2.61,2.87,1719,0
+MRM.US,D,20241105,000000,2.7,2.78,2.69,2.78,2661,0
+MRM.US,D,20241106,000000,2.87,3.055,2.85,3.01,6819,0
+MRM.US,D,20241107,000000,3,3.07,2.8169,2.96,12473,0
+MRM.US,D,20241108,000000,3.0712,3.0712,2.62,2.9,19213,0
+MRM.US,D,20241111,000000,2.76,2.8,2.42,2.71,17086,0
+MRM.US,D,20241112,000000,2.5,2.6383,2.5,2.6383,1083,0
+MRM.US,D,20241113,000000,2.65,2.8077,2.52,2.637,1455,0
+MRM.US,D,20241114,000000,2.52,2.6981,2.51,2.6981,1200,0
+MRM.US,D,20241115,000000,2.72,2.72,2.55,2.64,2822,0
+MRM.US,D,20241118,000000,2.52,2.75,2.52,2.75,3207,0
+MRM.US,D,20241119,000000,2.8,2.9526,2.8,2.92,8716,0
+MRM.US,D,20241120,000000,2.92,2.92,2.71,2.8932,3142,0
+MRM.US,D,20241121,000000,2.9,2.9,2.764,2.8814,1276,0
+MRM.US,D,20241122,000000,2.87,2.87,2.7078,2.7078,1049,0
+MRM.US,D,20241125,000000,2.61,3.1,2.55,2.99,7305,0
+MRM.US,D,20241126,000000,3,3.09,3,3.01,2629,0
+MRM.US,D,20241127,000000,3.1,3.179,3.0214,3.1593,1331,0
+MRM.US,D,20241129,000000,3.08,3.4,3.08,3.39,12216,0
+MRM.US,D,20241202,000000,3.4,3.4,2.9,2.91,10227,0
+MRM.US,D,20241203,000000,3.3532,3.3532,2.67,2.7809,13801,0
+MRM.US,D,20241204,000000,2.63,3.11,2.63,3.11,4746,0
+MRM.US,D,20241205,000000,3.1,3.18,2.8,3.06,22062,0
+MRM.US,D,20241206,000000,2.95,3.05,2.8984,3.05,1632614,0
+MRM.US,D,20241209,000000,3.6,3.7,2.6694,2.8,4075128,0
+MRM.US,D,20241210,000000,1.73,1.73,1.3,1.64,1798422,0
+MRM.US,D,20241211,000000,1.56,1.63,1.5,1.58,400487,0
+MRM.US,D,20241212,000000,1.54,1.585,1.37,1.43,158588,0
+MRM.US,D,20241213,000000,1.4,1.4,1.26,1.26,920481,0
+MRM.US,D,20241216,000000,1.19,1.25,1.01,1.04,374159,0
+MRM.US,D,20241217,000000,1.01,1.09,0.95,1.06,185515,0
+MRM.US,D,20241218,000000,1.0208,1.07,0.97,0.9766,97782,0
+MRM.US,D,20241219,000000,0.9949,1.055,0.9,1.02,141777,0
+MRM.US,D,20241220,000000,1.0241,1.245,1,1.2218,197597,0
+MRM.US,D,20241223,000000,1.25,1.25,1.135,1.185,80267,0
+MRM.US,D,20241224,000000,1.17,1.2,1.1,1.115,48777,0
+MRM.US,D,20241226,000000,1.13,1.13,1.01,1.09,87002,0
+MRM.US,D,20241227,000000,1.07,1.16,1.03,1.05,71879,0
+MRM.US,D,20241230,000000,1.1,1.1,1.02,1.04,187763,0
+MRM.US,D,20241231,000000,1.05,1.12,1,1.03,233746,0
+MRM.US,D,20250102,000000,1.05,1.07,1,1.01,101168,0
+MRM.US,D,20250103,000000,1.03,1.12,1.02,1.11,101193,0
+MRM.US,D,20250106,000000,1.11,1.1646,1.06,1.08,112485,0
+MRM.US,D,20250107,000000,1.09,1.14,1.08,1.12,54998,0
+MRM.US,D,20250108,000000,1.09,1.1,1.06,1.07,67771,0
+MRM.US,D,20250110,000000,1.08,1.1,1.03,1.03,95531,0
+MRM.US,D,20250113,000000,1.05,1.06,0.98,0.9851,69846,0
+MRM.US,D,20250114,000000,1.03,1.04,0.9851,1.0399,29097,0
+MRM.US,D,20250115,000000,1.04,1.0457,0.985,0.9917,33143,0
+MRM.US,D,20250116,000000,1.03,1.0437,0.93,0.96,66082,0
+MRM.US,D,20250117,000000,0.99,1,0.99,0.99,29213,0
+MRM.US,D,20250121,000000,0.99,0.99,0.91,0.9401,519060,0
+MRM.US,D,20250122,000000,0.92,0.95,0.9,0.927,32298,0
+MRM.US,D,20250123,000000,0.93,0.9597,0.91,0.95,23472,0
+MRM.US,D,20250124,000000,0.92,0.96,0.92,0.96,31818,0
+MRM.US,D,20250127,000000,0.9467,0.9589,0.8327,0.9,87691,0
+MRM.US,D,20250128,000000,0.9,0.9,0.86,0.88,37389,0
+MRM.US,D,20250129,000000,0.88,0.9199,0.88,0.89585,25332,0
+MRM.US,D,20250130,000000,0.91,0.9198,0.9,0.915,10869,0
+MRM.US,D,20250131,000000,0.92,0.934,0.882,0.928,39129,0
+MRM.US,D,20250203,000000,0.93,0.96,0.93,0.95,37539,0
+MRM.US,D,20250204,000000,0.98,0.98,0.92,0.935,34808,0
+MRM.US,D,20250205,000000,0.95,0.95,0.915,0.948,20220,0
+MRM.US,D,20250206,000000,0.92,0.9271,0.89,0.918,57034,0
+MRM.US,D,20250207,000000,0.8984,0.918,0.88,0.9124,6599,0
+MRM.US,D,20250210,000000,0.9,0.91,0.87,0.91,13939,0
+MRM.US,D,20250211,000000,0.9096,0.917999,0.8303,0.9054,12496,0
+MRM.US,D,20250212,000000,0.9,0.9,0.8313,0.8799,8043,0
+MRM.US,D,20250213,000000,0.85,0.888,0.82,0.86,14910,0
+MRM.US,D,20250214,000000,0.8501,0.86,0.79,0.8,30470,0
+MRM.US,D,20250218,000000,0.8174,0.901,0.75555,0.901,66686,0
+MRM.US,D,20250219,000000,0.84,0.88,0.8018,0.88,24517,0
+MRM.US,D,20250220,000000,0.81,0.8506,0.79,0.8,17993,0
+MRM.US,D,20250221,000000,0.8,0.86,0.760201,0.85,20177,0
+MRM.US,D,20250224,000000,0.76,0.8487,0.76,0.8199,31067,0
+MRM.US,D,20250225,000000,0.81,0.8199,0.7315,0.7496,33357,0
+MRM.US,D,20250226,000000,0.7395,0.7522,0.670795,0.738,38364,0
+MRM.US,D,20250227,000000,0.72,0.7485,0.668,0.6682,26493,0
+MRM.US,D,20250228,000000,0.712,0.7344,0.68,0.692,28344,0
+MRM.US,D,20250303,000000,0.6506,0.683521,0.6,0.6685,59196,0
+MRM.US,D,20250304,000000,0.66,0.665901,0.65,0.6609,17326,0
+MRM.US,D,20250305,000000,0.65,0.6745,0.6301,0.6745,19179,0
+MRM.US,D,20250306,000000,0.66,0.68,0.6402,0.68,8615,0
+MRM.US,D,20250307,000000,0.67,0.68,0.64,0.67,12337,0
+MRM.US,D,20250310,000000,0.6466,0.6526,0.5827,0.6526,22334,0
+MRM.US,D,20250311,000000,0.68,0.68,0.6127,0.6399,24591,0
+MRM.US,D,20250312,000000,0.65,0.6636,0.6,0.63,14243,0
+MRM.US,D,20250313,000000,0.52901,0.62,0.52901,0.62,4662786,0
+MRM.US,D,20250314,000000,0.7928,0.8527,0.632788,0.7,15453955,0
+MRM.US,D,20250317,000000,0.6266,0.6266,0.5713,0.5917,629586,0
+MRM.US,D,20250318,000000,0.58,0.58,0.5168,0.5221,180227,0
+MRM.US,D,20250319,000000,0.5323,0.5323,0.4529,0.515,164283,0
+MRM.US,D,20250320,000000,0.504,0.51,0.4717,0.48511,101991,0
+MRM.US,D,20250321,000000,0.47,0.47,0.40405,0.43,167321,0
+MRM.US,D,20250324,000000,0.45,0.45,0.421,0.4399,54120,0
+MRM.US,D,20250325,000000,0.43,0.4309,0.4,0.4138,68481,0
+MRM.US,D,20250326,000000,0.43,0.43,0.39,0.4171,45264,0
+MRM.US,D,20250327,000000,0.43,0.43,0.4011,0.4134,39763,0
+MRM.US,D,20250328,000000,0.41,0.4199,0.35439,0.36,142325,0
+MRM.US,D,20250331,000000,0.35,0.3696,0.3403,0.3677,60655,0
+MRM.US,D,20250401,000000,0.368,0.3694,0.3513,0.3694,25126,0
+MRM.US,D,20250402,000000,0.36,0.3976,0.36,0.37,18479,0
+MRM.US,D,20250403,000000,0.4,0.89,0.4,0.6947,54062078,0
+MRM.US,D,20250404,000000,0.5851,0.6151,0.43,0.5176,1675794,0
+MRM.US,D,20250407,000000,0.51,0.53,0.4501,0.52,584784,0
+MRM.US,D,20250408,000000,0.4888,0.6237,0.4888,0.569,433610,0
+MRM.US,D,20250409,000000,0.57,1.14,0.57,0.8,14435977,0
+MRM.US,D,20250410,000000,0.7222,1.25,0.685,1.25,7049676,0
+MRM.US,D,20250411,000000,1.24,1.24,1.01,1.06,598234,0
+MRM.US,D,20250414,000000,0.9588,0.9985,0.9153,0.9602,149681,0
+MRM.US,D,20250415,000000,0.93,0.94,0.76,0.850492,68611,0
+MRM.US,D,20250416,000000,0.83,0.83,0.6,0.7406,121932,0
+MRM.US,D,20250417,000000,0.7225,0.82,0.7225,0.791,20630,0
+MRM.US,D,20250421,000000,0.781,0.898,0.73604,0.8374,39773,0
+MRM.US,D,20250422,000000,0.7891,0.832,0.770205,0.7771,46753,0
+MRM.US,D,20250423,000000,0.7108,0.7901,0.71,0.7799,20244,0
+MRM.US,D,20250424,000000,0.78,0.78,0.7327,0.7794,4370,0
+MRM.US,D,20250425,000000,0.7794,0.7794,0.730355,0.764999,13455,0
+MRM.US,D,20250428,000000,0.71,0.71,0.601,0.699999,48308,0
+MRM.US,D,20250429,000000,0.6943,0.7,0.67,0.699999,16560,0
+MRM.US,D,20250430,000000,0.7899,0.79,0.671,0.78,34832,0
+MRM.US,D,20250501,000000,0.7538,1,0.734,0.8331,74602,0
+MRM.US,D,20250502,000000,0.8,0.89,0.792,0.848999,10415,0
+MRM.US,D,20250505,000000,0.845,0.8488,0.7209,0.797,34688,0
+MRM.US,D,20250506,000000,0.74,0.7605,0.7387,0.753,13887,0
+MRM.US,D,20250507,000000,0.805,0.8126,0.7612,0.7841,12968,0
+MRM.US,D,20250508,000000,0.7705,0.9192,0.77,0.8201,52460,0
+MRM.US,D,20250509,000000,0.9,0.95,0.85,0.914242,33880,0
+MRM.US,D,20250512,000000,0.8542,0.8946,0.8212,0.87,9008,0
+MRM.US,D,20250513,000000,0.9,0.9599,0.85,0.955,39481,0
+MRM.US,D,20250514,000000,0.924,0.924,0.8021,0.8608,24386,0
+MRM.US,D,20250515,000000,0.8,0.89,0.7348,0.8002,16691,0
+MRM.US,D,20250516,000000,0.8002,0.8409,0.786,0.8409,5365,0
+MRM.US,D,20250519,000000,0.85,0.85,0.7221,0.79,17873,0
+MRM.US,D,20250520,000000,0.74,1.3899,0.74,1.3,7754739,0
+MRM.US,D,20250521,000000,1.19,2.03,1.18,1.78,7768100,0
+MRM.US,D,20250522,000000,1.78,1.78,1.36,1.57,574178,0
+MRM.US,D,20250523,000000,1.49,1.59,1.45,1.5,152185,0
+MRM.US,D,20250527,000000,1.43,1.63,1.32,1.41,159724,0
+MRM.US,D,20250528,000000,1.38,1.513,1.13,1.25,140358,0
+MRM.US,D,20250529,000000,1.25,1.48,1.25,1.4523,153989,0
+MRM.US,D,20250530,000000,1.48,1.59,1.48,1.55,163919,0
+MRM.US,D,20250602,000000,1.62,1.62,1.5,1.51,78422,0
+MRM.US,D,20250603,000000,1.51,1.5446,1.39,1.51,42805,0
+MRM.US,D,20250604,000000,1.54,1.54,1.49,1.525,17865,0
+MRM.US,D,20250605,000000,1.4905,1.75,1.48,1.65,172083,0
+MRM.US,D,20250606,000000,1.69,1.69,1.5701,1.595,56333,0
+MRM.US,D,20250609,000000,1.59,1.6,1.5218,1.58,29899,0
+MRM.US,D,20250610,000000,1.62,1.69,1.58,1.636,51944,0
+MRM.US,D,20250611,000000,1.6,1.67,1.6,1.654,24104,0
+MRM.US,D,20250612,000000,1.68,1.69,1.55,1.65,50447,0
+MRM.US,D,20250613,000000,1.57,1.6374,1.53,1.56,11514,0
+MRM.US,D,20250616,000000,1.61,1.645,1.53,1.53,23358,0
+MRM.US,D,20250617,000000,1.53,1.55,1.4901,1.525,10844,0
+MRM.US,D,20250618,000000,1.5243,1.53,1.5197,1.525,2339,0
+MRM.US,D,20250620,000000,1.5,1.5,1.49,1.4948,19442,0
+MRM.US,D,20250623,000000,1.49,1.5,1.32,1.345,52527,0
+MRM.US,D,20250624,000000,1.45,1.45,1.33,1.35,29250,0
+MRM.US,D,20250625,000000,1.46,1.5,1.4,1.45,33486,0
+MRM.US,D,20250626,000000,1.43,1.45,1.36,1.39,6242,0
+MRM.US,D,20250627,000000,1.4,1.445,1.33,1.35,15545,0
+MRM.US,D,20250630,000000,1.36,1.42,1.335,1.42,9295,0
+MRM.US,D,20250701,000000,1.41,1.4999,1.3201,1.42,6935,0
+MRM.US,D,20250702,000000,1.47,1.47,1.39,1.439,5830,0
+MRM.US,D,20250703,000000,1.44,1.44,1.4101,1.4101,8444,0
+MRM.US,D,20250707,000000,1.39,1.41,1.33,1.41,12182,0
+MRM.US,D,20250708,000000,1.3731,1.406,1.3731,1.39,21395,0
+MRM.US,D,20250709,000000,1.3428,1.45,1.34,1.4,83668,0
+MRM.US,D,20250710,000000,1.34,1.4,1.34,1.3508,2603,0
+MRM.US,D,20250711,000000,1.35,1.425,1.35,1.3689,7052,0
+MRM.US,D,20250714,000000,1.37,1.44,1.35,1.3601,30269,0
+MRM.US,D,20250715,000000,1.35,1.44,1.34,1.38,16372,0
+MRM.US,D,20250716,000000,1.36,1.43,1.34,1.39,40972,0
+MRM.US,D,20250717,000000,1.36,1.45,1.3501,1.4142,28955,0
+MRM.US,D,20250718,000000,1.45,1.45,1.35,1.3881,19906,0
+MRM.US,D,20250721,000000,1.4,1.45,1.32,1.38,71888,0
+MRM.US,D,20250722,000000,1.34,1.405,1.32,1.4,8695,0
+MRM.US,D,20250723,000000,1.39,1.4052,1.36,1.38,4654,0
+MRM.US,D,20250724,000000,1.406,1.406,1.32,1.32,5456,0
+MRM.US,D,20250725,000000,1.3836,1.39,1.32,1.32,23881,0
+MRM.US,D,20250728,000000,1.32,1.4004,1.19,1.215,81682,0
+MRM.US,D,20250729,000000,1.23,1.255,1.21,1.25,24102,0
+MRM.US,D,20250730,000000,1.32,1.32,1.22,1.22,5375,0
+MRM.US,D,20250731,000000,1.1078,1.218,1.1078,1.19,4355,0
+MRM.US,D,20250801,000000,1.11,1.276,1.11,1.245,20128,0
+MRM.US,D,20250804,000000,1.29,1.33,1.29,1.33,4373,0
+MRM.US,D,20250805,000000,1.29,1.3755,1.2815,1.327,6060,0
+MRM.US,D,20250806,000000,1.28,1.28,1.25,1.27,6253,0
+MRM.US,D,20250807,000000,1.28,1.28,1.1017,1.2,9178310,0
+MRM.US,D,20250808,000000,2.03,3.5299,1.65,2.76,118652468,0
+MRM.US,D,20250811,000000,2.24,3.17,2.13,2.6,5503801,0
+MRM.US,D,20250812,000000,2.73,2.7399,2.16,2.19,1651835,0
+MRM.US,D,20250813,000000,2.3,2.5937,2.1,2.13,1075452,0
+MRM.US,D,20250814,000000,2.09,2.44,1.9,2.26,781548,0
+MRM.US,D,20250815,000000,2.25,2.3498,2.1,2.12,261500,0
+MRM.US,D,20250818,000000,2.2,2.21,1.82,1.89,329308,0
+MRM.US,D,20250819,000000,1.98,1.98,1.77,1.8,159939,0
+MRM.US,D,20250820,000000,1.89,1.9,1.75,1.83,168530,0
+MRM.US,D,20250821,000000,1.79,1.8699,1.72,1.73,41941,0
+MRM.US,D,20250822,000000,1.71,1.7896,1.67,1.77,8760853,0
+MRM.US,D,20250825,000000,2.06,2.08,1.71,1.96,15029048,0
+MRM.US,D,20250826,000000,1.8,1.955,1.7601,1.91,617593,0
+MRM.US,D,20250827,000000,1.78,2.01,1.78,1.97,427828,0
+MRM.US,D,20250828,000000,1.96,1.96,1.86,1.91,990880,0
+MRM.US,D,20250829,000000,1.89,1.9728,1.732,1.8,263962,0
+MRM.US,D,20250902,000000,1.73,1.76,1.67,1.73,188163,0
+MRM.US,D,20250903,000000,1.7,1.7,1.54,1.56,143795,0
+MRM.US,D,20250904,000000,1.58,1.59,1.42,1.44,143274,0
+MRM.US,D,20250905,000000,1.45,1.6451,1.45,1.64,96015,0
+MRM.US,D,20250908,000000,1.585,2.19,1.51,1.94,1985660,0
+MRM.US,D,20250909,000000,1.85,1.86,1.65,1.68,275924,0
+MRM.US,D,20250910,000000,1.65,1.92,1.65,1.86,234495,0
+MRM.US,D,20250911,000000,1.8,2.02,1.8,1.85,259061,0
+MRM.US,D,20250912,000000,1.89,1.915,1.85,1.9,124307,0
+MRM.US,D,20250915,000000,1.85,1.88,1.78,1.8,79815,0
+MRM.US,D,20250916,000000,1.78,1.867064,1.73,1.8,68143,0
+MRM.US,D,20250917,000000,1.76,1.8956,1.76,1.85,119524,0
+MRM.US,D,20250918,000000,1.81,1.87,1.75,1.81,1610095,0
+MRM.US,D,20250919,000000,1.78,1.8383,1.76,1.76,216989,0
+MRM.US,D,20250922,000000,1.75,1.77,1.7,1.77,73055,0
+MRM.US,D,20250923,000000,1.78,1.78,1.6638,1.69,43718,0
+MRM.US,D,20250924,000000,1.68,1.75,1.51,1.56,255543,0
+MRM.US,D,20250925,000000,1.6,1.62,1.45,1.45,31568288,0
+MRM.US,D,20250926,000000,4.23,4.45,2.64,2.94,65091554,0
+MRM.US,D,20250929,000000,2.77,2.77,2.14,2.45,2412922,0
+MRM.US,D,20250930,000000,2.4,2.4,2.02,2.12,621212,0
+MRM.US,D,20251001,000000,2.1,2.3,2.05,2.1,458735,0
+MRM.US,D,20251002,000000,2.17,2.17,1.95,2,402899,0
+MRM.US,D,20251003,000000,2.01,2.322,1.985,2.05,691740,0
+MRM.US,D,20251006,000000,2.1,2.15,2.02,2.02,398240,0
+MRM.US,D,20251007,000000,2.02,2.05,1.9,1.91,340997,0
+MRM.US,D,20251008,000000,1.93,2.095,1.89,2.03,347723,0
+MRM.US,D,20251009,000000,2.41,2.53,1.93,2.1,32820137,0
+MRM.US,D,20251010,000000,2.07,2.2178,2.03,2.14,1249103,0
+MRM.US,D,20251013,000000,2.03,2.1,2.01,2.08,378046,0
+MRM.US,D,20251014,000000,2.06,2.2197,2,2.15,443089,0
+MRM.US,D,20251015,000000,2.11,2.42,2.11,2.37,969634,0
+MRM.US,D,20251016,000000,2.45,2.52,2.375,2.5,824345,0
+MRM.US,D,20251017,000000,2.38,2.5,2.38,2.44,265767,0
+MRM.US,D,20251020,000000,2.5,2.5199,2.4,2.43,273396,0
+MRM.US,D,20251021,000000,2.37,2.58,2.37,2.54,504043,0
+MRM.US,D,20251022,000000,2.42,2.6247,2.38,2.47,391198,0
+MRM.US,D,20251023,000000,2.42,2.615,2.42,2.59,125477,0
+MRM.US,D,20251024,000000,2.59,2.85,2.56,2.71,451299,0
+MRM.US,D,20251027,000000,2.71,2.73,2.61,2.66,225973,0
+MRM.US,D,20251028,000000,2.6,2.7345,2.6,2.62,81774,0
+MRM.US,D,20251029,000000,2.57,2.66,2.07,2.07,540405,0
+MRM.US,D,20251030,000000,2.08,2.29,2.08,2.23,5403949,0
+MRM.US,D,20251031,000000,2.11,2.15,1.95,2.06,402569,0
+MRM.US,D,20251103,000000,2.04,2.04,1.9,1.92,124880,0
+MRM.US,D,20251104,000000,1.9,2.04,1.88,1.98,128593,0
+MRM.US,D,20251105,000000,1.97,1.978,1.93,1.93,39571,0
+MRM.US,D,20251106,000000,1.94,2.01,1.92,1.96,90785,0
+MRM.US,D,20251107,000000,1.9772,2.05,1.94,1.99,104487,0
+MRM.US,D,20251110,000000,1.98,2.0609,1.98,2.03,55437,0
+MRM.US,D,20251111,000000,2.01,2.1,2.01,2.07,57557,0
+MRM.US,D,20251112,000000,2.03,2.1,2.0109,2.1,38032,0
+MRM.US,D,20251113,000000,2.07,2.07,1.98,1.98,59140,0
+MRM.US,D,20251114,000000,1.99,2.05,1.98,2,40564,0
+MRM.US,D,20251117,000000,1.98,2.045,1.91,1.97,69261,0
+MRM.US,D,20251118,000000,2.05,2.14,1.96,2.12,145166,0
+MRM.US,D,20251119,000000,2.08,2.1,2,2.07,71367,0
+MRM.US,D,20251120,000000,2.02,2.084,1.99,2.01,35537,0
+MRM.US,D,20251121,000000,2.01,2.05,1.9815,2.01,45546,0
+MRM.US,D,20251124,000000,2.01,2.04,1.983,2.015,57135,0
+MRM.US,D,20251125,000000,2.02,2.021031,1.97,1.97,34119,0
+MRM.US,D,20251126,000000,1.97,2.02,1.97,1.995,31954,0
+MRM.US,D,20251128,000000,1.99,2.05,1.9801,2.03,31457,0
+MRM.US,D,20251201,000000,2.03,2.05,1.9701,2.02,36477,0
+MRM.US,D,20251202,000000,2.03,2.05,2,2.05,52743,0
+MRM.US,D,20251203,000000,2.02,2.055,2.02,2.04,109406,0
+MRM.US,D,20251204,000000,2.05,2.15,2.03,2.135,757692,0
+MRM.US,D,20251205,000000,2.1,2.16,2.02,2.12,185818,0
+MRM.US,D,20251208,000000,2.13,2.13,2.06,2.11,54129,0
+MRM.US,D,20251209,000000,2.11,2.25,2.11,2.24,94717,0
+MRM.US,D,20251210,000000,2.27,2.32,2.26,2.3,57835,0
+MRM.US,D,20251211,000000,2.3,2.33,2.25,2.31,52023,0
+MRM.US,D,20251212,000000,2.31,2.31,2.17,2.18,73038,0
+MRM.US,D,20251215,000000,2.18,2.205,2.05,2.08,51641,0
+MRM.US,D,20251216,000000,2.08,2.13,2.07,2.1,29306,0
+MRM.US,D,20251217,000000,2.1004,2.15,2.07,2.13,33129,0
+MRM.US,D,20251218,000000,2.11,2.16,2.11,2.12,39740,0
+MRM.US,D,20251219,000000,2.14,2.14,2.1,2.13,23562,0
+MRM.US,D,20251222,000000,2.1,2.19,2.1,2.19,40174,0
+MRM.US,D,20251223,000000,2.17,2.2,2.15,2.18,23127,0
+MRM.US,D,20251224,000000,2.15,2.175,2.1,2.13,8577,0
+MRM.US,D,20251226,000000,2.17,2.28,2.16,2.21,426155,0
+MRM.US,D,20251229,000000,2.2,2.2,1.99,2.13,488272,0
+MRM.US,D,20251230,000000,2.18,2.18,1.98,1.98,96746,0
+MRM.US,D,20251231,000000,1.98,2.02,1.9,1.94,53317,0
+MRM.US,D,20260102,000000,1.95,2.0146,1.95,1.96,51898,0
+MRM.US,D,20260105,000000,2.02,2.02,1.91,1.92,133914,0
+MRM.US,D,20260106,000000,1.936,1.9618,1.77,1.83,102686,0
+MRM.US,D,20260107,000000,1.89,1.9675,1.83,1.88,37808,0
+MRM.US,D,20260108,000000,1.88,1.94,1.88,1.93,190250,0
+MRM.US,D,20260109,000000,1.92,1.94,1.83,1.89,69312,0
+MRM.US,D,20260112,000000,1.85,1.875,1.81,1.85,22532,0
+MRM.US,D,20260113,000000,1.88,1.915,1.765,1.8,48174,0
+MRM.US,D,20260114,000000,1.78,1.835,1.74,1.765,51704,0
+MRM.US,D,20260115,000000,1.78,1.78,1.74,1.75,21416,0
+MRM.US,D,20260116,000000,1.73,1.75,1.69,1.75,30688,0
+MRM.US,D,20260120,000000,1.77,1.78,1.7,1.71,41222,0
+MRM.US,D,20260121,000000,1.7,1.7173,1.67,1.7,37919,0
+MRM.US,D,20260122,000000,1.71,1.74,1.7,1.73,30352,0
+MRM.US,D,20260123,000000,1.72,1.72,1.68,1.71,2521301,0
+MRM.US,D,20260126,000000,1.73,1.73,1.6009,1.69,176374,0
+MRM.US,D,20260127,000000,1.62,1.7,1.6019,1.67,55455,0
+MRM.US,D,20260128,000000,1.65,1.67,1.62,1.67,26040,0
+MRM.US,D,20260129,000000,1.62,1.65,1.5,1.53,87923,0
+MRM.US,D,20260130,000000,1.57,1.57,1.47,1.48,93564,0
+MRM.US,D,20260202,000000,1.48,1.485,1.41,1.46,33339,0
+MRM.US,D,20260203,000000,1.45,1.47,1.4,1.46,32928,0
+MRM.US,D,20260204,000000,1.42,1.46,1.401,1.46,20753,0
+MRM.US,D,20260205,000000,1.42,1.43,1.3,1.34,78464,0
+MRM.US,D,20260206,000000,1.29,1.34,1.2074,1.33,114861,0
+MRM.US,D,20260209,000000,1.33,1.35,1.2714,1.34,21302,0
+MRM.US,D,20260210,000000,1.37,1.37,1.3,1.34,13894,0
+MRM.US,D,20260211,000000,1.3,1.3142,1.275,1.3,21901,0
+MRM.US,D,20260212,000000,1.31,1.3347,1.255,1.32,36956,0
+MRM.US,D,20260213,000000,1.27,1.36,1.27,1.33,15478,0
+MRM.US,D,20260217,000000,1.36,1.36,1.32,1.36,13050,0
+MRM.US,D,20260218,000000,1.34,1.3697,1.31,1.3311,29992,0