Add files using upload-large-folder tool

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

@@ -0,0 +1,1155 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IINN.US,D,20210715,000000,4.51,5.88,4.31,5.2,8376380,0
+IINN.US,D,20210716,000000,4.96,5.3,4.68,4.77,1643063,0
+IINN.US,D,20210719,000000,4.68,5.15,4.2,4.88,1298348,0
+IINN.US,D,20210720,000000,4.89,5.2632,4.6418,5.03,1116780,0
+IINN.US,D,20210721,000000,4.87,5.17,4.53,4.53,954051,0
+IINN.US,D,20210722,000000,4.54,5,4.42,4.79,640389,0
+IINN.US,D,20210723,000000,4.71,4.79,4.2,4.38,651037,0
+IINN.US,D,20210726,000000,4.36,4.59,3.8601,4.08,607111,0
+IINN.US,D,20210727,000000,3.94,4.1313,3.75,3.92,355466,0
+IINN.US,D,20210728,000000,3.88,3.8999,3.61,3.75,347503,0
+IINN.US,D,20210729,000000,3.76,4,3.6716,3.89,569679,0
+IINN.US,D,20210730,000000,3.85,4.37,3.7725,3.92,885486,0
+IINN.US,D,20210802,000000,3.99,4.74,3.99,4.19,507289,0
+IINN.US,D,20210803,000000,4.14,4.27,4.02,4.04,262952,0
+IINN.US,D,20210804,000000,4.02,4.17,3.91,3.97,138346,0
+IINN.US,D,20210805,000000,3.9393,4.1739,3.905,4.03,141478,0
+IINN.US,D,20210806,000000,4.08,4.36,4.03,4.22,797637,0
+IINN.US,D,20210809,000000,4.15,4.5,4.15,4.43,332223,0
+IINN.US,D,20210810,000000,4.49,4.89,4.009,4.05,1891237,0
+IINN.US,D,20210811,000000,4,4.2111,3.9,3.96,706401,0
+IINN.US,D,20210812,000000,4,4.14,3.94,4.015,169143,0
+IINN.US,D,20210813,000000,4.02,4.11,3.81,3.92,177724,0
+IINN.US,D,20210816,000000,3.97,3.97,3.515,3.54,165410,0
+IINN.US,D,20210817,000000,3.52,3.56,3.22,3.45,224450,0
+IINN.US,D,20210818,000000,3.41,3.6099,3.16,3.35,623795,0
+IINN.US,D,20210819,000000,3.17,3.49,3.1295,3.45,535328,0
+IINN.US,D,20210820,000000,3.38,3.46,3.22,3.42,123334,0
+IINN.US,D,20210823,000000,3.41,3.96,3.24,3.57,1593336,0
+IINN.US,D,20210824,000000,3.62,3.62,3.2826,3.35,303492,0
+IINN.US,D,20210825,000000,3.326,3.5899,3.26,3.43,410767,0
+IINN.US,D,20210826,000000,3.4,3.68,3.4,3.6,1017517,0
+IINN.US,D,20210827,000000,3.6,3.72,3.42,3.45,351002,0
+IINN.US,D,20210830,000000,3.44,3.57,3.35,3.41,253732,0
+IINN.US,D,20210831,000000,3.48,3.6,3.46,3.6,173275,0
+IINN.US,D,20210901,000000,3.65,3.65,3.4732,3.52,156186,0
+IINN.US,D,20210902,000000,3.5778,3.65,3.48,3.49,129693,0
+IINN.US,D,20210903,000000,3.54,3.61,3.47,3.5,143638,0
+IINN.US,D,20210907,000000,3.52,3.56,3.45,3.49,101715,0
+IINN.US,D,20210908,000000,3.46,3.54,3.19,3.28,334158,0
+IINN.US,D,20210909,000000,3.33,3.43,3.15,3.23,425190,0
+IINN.US,D,20210910,000000,3.17,3.3686,3.17,3.17,146087,0
+IINN.US,D,20210913,000000,3.195,3.3376,3.16,3.2,87264,0
+IINN.US,D,20210914,000000,3.17,3.2128,2.85,2.94,233361,0
+IINN.US,D,20210915,000000,2.91,3.3462,2.9088,3.03,526684,0
+IINN.US,D,20210916,000000,2.96,3.03,2.815,3.01,82496,0
+IINN.US,D,20210917,000000,2.9138,3.1,2.9138,3.03,73355,0
+IINN.US,D,20210920,000000,2.95,3.06,2.64,2.71,118738,0
+IINN.US,D,20210921,000000,2.71,2.95,2.71,2.93,55553,0
+IINN.US,D,20210922,000000,2.98,3.55,2.98,3.28,1355662,0
+IINN.US,D,20210923,000000,3.18,3.18,2.78,2.99,179541,0
+IINN.US,D,20210924,000000,3,3.07,2.71,3.035,193781,0
+IINN.US,D,20210927,000000,2.98,3.12,2.8186,3.09,67829,0
+IINN.US,D,20210928,000000,3.03,3.1783,2.8,2.93,200148,0
+IINN.US,D,20210929,000000,2.854,2.97,2.66,2.92,187895,0
+IINN.US,D,20210930,000000,2.94,2.94,2.67,2.68,79969,0
+IINN.US,D,20211001,000000,2.71,2.8,2.67,2.71,103184,0
+IINN.US,D,20211004,000000,2.75,2.8228,2.6141,2.74,96430,0
+IINN.US,D,20211005,000000,2.77,2.77,2.62,2.67,39130,0
+IINN.US,D,20211006,000000,2.65,3.14,2.61,2.77,766842,0
+IINN.US,D,20211007,000000,2.74,2.87,2.61,2.62,269885,0
+IINN.US,D,20211008,000000,2.66,2.712,2.58,2.6183,156354,0
+IINN.US,D,20211011,000000,2.56,2.7,2.5,2.67,140185,0
+IINN.US,D,20211012,000000,2.6,2.64,2.4509,2.54,344818,0
+IINN.US,D,20211013,000000,2.6199,2.7599,2.51,2.6,497210,0
+IINN.US,D,20211014,000000,2.63,2.73,2.53,2.54,311154,0
+IINN.US,D,20211015,000000,2.57,2.73,2.42,2.42,1012831,0
+IINN.US,D,20211018,000000,2.45,2.5399,2.32,2.44,162084,0
+IINN.US,D,20211019,000000,2.42,2.52,2.4,2.45,378289,0
+IINN.US,D,20211020,000000,2.42,2.4479,2.32,2.34,259699,0
+IINN.US,D,20211021,000000,2.36,2.58,2.35,2.48,243429,0
+IINN.US,D,20211022,000000,2.455,2.4849,2.27,2.27,182083,0
+IINN.US,D,20211025,000000,2.36,2.38,2.25,2.35,162618,0
+IINN.US,D,20211026,000000,2.35,9.59,2.27,9.59,172909487,0
+IINN.US,D,20211027,000000,4.92,4.97,3.69,4,14393577,0
+IINN.US,D,20211028,000000,3.82,6.48,3.64,4.52,38350814,0
+IINN.US,D,20211029,000000,4.2638,5.06,3.85,4.19,7307929,0
+IINN.US,D,20211101,000000,4.23,4.319,3.8,3.97,2364485,0
+IINN.US,D,20211102,000000,4.01,4.0496,3.7,3.72,943546,0
+IINN.US,D,20211103,000000,3.7,4.338,3.62,3.71,2161638,0
+IINN.US,D,20211104,000000,3.77,3.89,3.63,3.7,587236,0
+IINN.US,D,20211105,000000,3.63,4.3899,3.57,3.7,2616871,0
+IINN.US,D,20211108,000000,3.75,3.8977,3.61,3.82,935740,0
+IINN.US,D,20211109,000000,3.73,4.04,3.67,3.94,1570718,0
+IINN.US,D,20211110,000000,3.89,4.5,3.78,4,3150690,0
+IINN.US,D,20211111,000000,4,4.02,3.7,3.79,723135,0
+IINN.US,D,20211112,000000,3.78,3.91,3.5001,3.73,909126,0
+IINN.US,D,20211115,000000,3.74,3.75,3.57,3.74,329539,0
+IINN.US,D,20211116,000000,3.78,3.78,3.47,3.49,505810,0
+IINN.US,D,20211117,000000,3.49,3.5199,3.1888,3.25,593470,0
+IINN.US,D,20211118,000000,3.38,3.38,3.01,3.08,459679,0
+IINN.US,D,20211119,000000,3.03,3.26,2.86,2.9,1080736,0
+IINN.US,D,20211122,000000,2.95,3.01,2.67,2.71,861915,0
+IINN.US,D,20211123,000000,2.63,2.89,2.63,2.86,379118,0
+IINN.US,D,20211124,000000,3.215,3.52,2.96,3.16,10527576,0
+IINN.US,D,20211126,000000,3.01,3.36,2.94,3.3,3327685,0
+IINN.US,D,20211129,000000,3.74,3.79,3.15,3.35,3554362,0
+IINN.US,D,20211130,000000,3.4,3.4399,2.89,3.01,1247841,0
+IINN.US,D,20211201,000000,2.99,3.27,2.88,2.97,644518,0
+IINN.US,D,20211202,000000,2.85,2.92,2.5,2.72,886635,0
+IINN.US,D,20211203,000000,2.7467,2.7467,2.55,2.55,344236,0
+IINN.US,D,20211206,000000,2.52,2.76,2.32,2.7,1210407,0
+IINN.US,D,20211207,000000,2.77,2.79,2.63,2.66,352686,0
+IINN.US,D,20211208,000000,2.73,2.85,2.6,2.69,550053,0
+IINN.US,D,20211209,000000,6.06,6.24,4.52,4.95,166202408,0
+IINN.US,D,20211210,000000,4.5,5.87,3.92,4.28,17770016,0
+IINN.US,D,20211213,000000,4,4.63,3.54,3.68,4256345,0
+IINN.US,D,20211214,000000,3.63,3.63,3.07,3.17,1799910,0
+IINN.US,D,20211215,000000,3.12,3.7,3.1,3.16,2266294,0
+IINN.US,D,20211216,000000,3.18,3.22,2.96,3.08,869410,0
+IINN.US,D,20211217,000000,2.97,3.22,2.9176,3.22,696554,0
+IINN.US,D,20211220,000000,3.08,3.28,2.95,2.97,953731,0
+IINN.US,D,20211221,000000,2.99,3.56,2.95,3.38,1552199,0
+IINN.US,D,20211222,000000,3.38,4.44,3.271,4.18,7535570,0
+IINN.US,D,20211223,000000,4.27,4.2792,3.47,3.66,3249307,0
+IINN.US,D,20211227,000000,3.66,4.4,3.5,3.81,3687654,0
+IINN.US,D,20211228,000000,3.76,4.09,3.52,3.8,1763818,0
+IINN.US,D,20211229,000000,3.77,4.28,3.55,3.75,2194527,0
+IINN.US,D,20211230,000000,3.7583,4.91,3.66,4.78,9624113,0
+IINN.US,D,20211231,000000,4.88,5.08,4.0501,4.16,6722616,0
+IINN.US,D,20220103,000000,3.88,4.27,3.75,3.99,1545344,0
+IINN.US,D,20220104,000000,4,4.1899,3.82,3.98,772145,0
+IINN.US,D,20220105,000000,4.01,4.3,3.86,3.9,1219932,0
+IINN.US,D,20220106,000000,3.85,4.15,3.85,4.04,1091946,0
+IINN.US,D,20220107,000000,4,4.09,3.69,3.71,670542,0
+IINN.US,D,20220110,000000,3.71,3.76,3.42,3.52,382166,0
+IINN.US,D,20220111,000000,3.5,3.72,3.43,3.63,438907,0
+IINN.US,D,20220112,000000,3.68,3.68,3.31,3.33,320628,0
+IINN.US,D,20220113,000000,3.38,3.38,3.03,3.07,490009,0
+IINN.US,D,20220114,000000,3.01,3.19,2.981,3.14,231782,0
+IINN.US,D,20220118,000000,3,3.05,2.88,2.89,289086,0
+IINN.US,D,20220119,000000,2.93,3.02,2.88,2.9,276171,0
+IINN.US,D,20220120,000000,2.95,3.0234,2.684,2.72,323540,0
+IINN.US,D,20220121,000000,2.68,2.68,2.35,2.39,566825,0
+IINN.US,D,20220124,000000,2.3,2.36,2.13,2.34,508280,0
+IINN.US,D,20220125,000000,2.36,2.44,2.26,2.315,137660,0
+IINN.US,D,20220126,000000,2.41,2.44,2.26,2.32,271138,0
+IINN.US,D,20220127,000000,2.27,2.34,2.22,2.23,160610,0
+IINN.US,D,20220128,000000,2.4617,2.7,2.26,2.3,4427644,0
+IINN.US,D,20220131,000000,3.31,3.54,2.66,3.14,74358558,0
+IINN.US,D,20220201,000000,2.96,3.16,2.85,3.14,7427056,0
+IINN.US,D,20220202,000000,3.01,3.37,2.97,3.11,3338252,0
+IINN.US,D,20220203,000000,2.97,3.25,2.97,3.21,1265951,0
+IINN.US,D,20220204,000000,3.2,3.53,3.15,3.34,1926532,0
+IINN.US,D,20220207,000000,3.36,3.47,3.25,3.29,562212,0
+IINN.US,D,20220208,000000,3.25,3.3,2.95,2.98,462980,0
+IINN.US,D,20220209,000000,3.05,3.1995,3.0403,3.11,226258,0
+IINN.US,D,20220210,000000,3.09,3.1935,3.01,3.06,306478,0
+IINN.US,D,20220211,000000,3.06,3.1399,2.86,2.91,307750,0
+IINN.US,D,20220214,000000,2.92,2.9787,2.78,2.79,189264,0
+IINN.US,D,20220215,000000,2.88,2.93,2.82,2.89,181645,0
+IINN.US,D,20220216,000000,2.94,2.94,2.82,2.88,97536,0
+IINN.US,D,20220217,000000,2.82,2.8699,2.68,2.68,214683,0
+IINN.US,D,20220218,000000,2.65,2.86,2.57,2.79,205642,0
+IINN.US,D,20220222,000000,2.66,2.76,2.61,2.65,100047,0
+IINN.US,D,20220223,000000,2.65,2.69,2.42,2.44,192222,0
+IINN.US,D,20220224,000000,2.28,2.5436,2.28,2.53,173070,0
+IINN.US,D,20220225,000000,2.56,2.68,2.5219,2.56,91619,0
+IINN.US,D,20220228,000000,2.5,2.7,2.5,2.53,122507,0
+IINN.US,D,20220301,000000,2.58,2.63,2.5,2.5,74436,0
+IINN.US,D,20220302,000000,2.485,2.52,2.42,2.47,59091,0
+IINN.US,D,20220303,000000,2.44,2.5,2.37,2.38,98138,0
+IINN.US,D,20220304,000000,2.35,2.45,2.3,2.33,117482,0
+IINN.US,D,20220307,000000,2.3,2.41,2.3,2.38,132019,0
+IINN.US,D,20220308,000000,2.37,2.37,2.25,2.28,151970,0
+IINN.US,D,20220309,000000,2.32,2.39,2.315,2.38,74354,0
+IINN.US,D,20220310,000000,2.35,2.4799,2.35,2.44,66448,0
+IINN.US,D,20220311,000000,2.51,2.51,2.2,2.22,175192,0
+IINN.US,D,20220314,000000,2.2,2.22,2.1,2.13,128050,0
+IINN.US,D,20220315,000000,2.17,2.5,2.14,2.4,229635,0
+IINN.US,D,20220316,000000,2.43,2.45,2.3001,2.4,128345,0
+IINN.US,D,20220317,000000,2.41,2.6399,2.23,2.55,290853,0
+IINN.US,D,20220318,000000,2.59,2.95,2.5873,2.72,439722,0
+IINN.US,D,20220321,000000,2.76,2.9,2.7,2.81,350302,0
+IINN.US,D,20220322,000000,2.86,3,2.8,2.81,238999,0
+IINN.US,D,20220323,000000,2.77,2.97,2.74,2.96,187813,0
+IINN.US,D,20220324,000000,2.95,3.11,2.95,3.08,159294,0
+IINN.US,D,20220325,000000,3.13,3.1823,2.77,2.8246,217904,0
+IINN.US,D,20220328,000000,2.8,2.8999,2.55,2.64,176279,0
+IINN.US,D,20220329,000000,2.71,2.7703,2.61,2.64,129054,0
+IINN.US,D,20220330,000000,2.66,2.7237,2.5022,2.59,133636,0
+IINN.US,D,20220331,000000,2.6,2.69,2.54,2.58,78498,0
+IINN.US,D,20220401,000000,2.57,2.6,2.5,2.53,88869,0
+IINN.US,D,20220404,000000,2.54,2.64,2.5034,2.61,42149,0
+IINN.US,D,20220405,000000,2.56,2.61,2.51,2.52,49656,0
+IINN.US,D,20220406,000000,2.63,2.8,2.45,2.6,359509,0
+IINN.US,D,20220407,000000,2.58,2.7,2.45,2.61,59299,0
+IINN.US,D,20220408,000000,2.5115,2.6,2.47,2.47,33229,0
+IINN.US,D,20220411,000000,2.47,2.61,2.37,2.47,56003,0
+IINN.US,D,20220412,000000,2.44,2.53,2.39,2.4,60488,0
+IINN.US,D,20220413,000000,2.415,2.44,2.31,2.405,39778,0
+IINN.US,D,20220414,000000,2.4101,2.48,2.35,2.37,70562,0
+IINN.US,D,20220418,000000,2.3,2.3858,2.22,2.25,66695,0
+IINN.US,D,20220419,000000,2.29,2.4367,2.231,2.4,64141,0
+IINN.US,D,20220420,000000,2.5,2.5,2.3,2.31,58466,0
+IINN.US,D,20220421,000000,2.3238,2.4356,2.22,2.23,77661,0
+IINN.US,D,20220422,000000,2.2,2.3112,2.15,2.23,43875,0
+IINN.US,D,20220425,000000,2.16,2.33,2.15,2.27,54214,0
+IINN.US,D,20220426,000000,2.27,2.3,2.2,2.27,29263,0
+IINN.US,D,20220427,000000,2.31,2.4,2.2257,2.27,26629,0
+IINN.US,D,20220428,000000,2.17,2.27,2.17,2.21,40879,0
+IINN.US,D,20220429,000000,2.25,2.39,2.15,2.23,51342,0
+IINN.US,D,20220502,000000,2.23,2.4,2.19,2.21,37964,0
+IINN.US,D,20220503,000000,2.27,2.27,2.16,2.19,41398,0
+IINN.US,D,20220504,000000,2.15,2.2677,2.15,2.21,35243,0
+IINN.US,D,20220505,000000,2.2491,2.2491,2.02,2.09,113560,0
+IINN.US,D,20220506,000000,2.09,2.09,1.9,2.04,58827,0
+IINN.US,D,20220509,000000,2.0044,2.0354,1.9,1.9,46147,0
+IINN.US,D,20220510,000000,1.91,1.96,1.85,1.92,24550,0
+IINN.US,D,20220511,000000,1.95,1.95,1.75,1.8699,62475,0
+IINN.US,D,20220512,000000,1.7253,1.89,1.6581,1.76,80818,0
+IINN.US,D,20220513,000000,1.7198,1.84,1.71,1.79,100048,0
+IINN.US,D,20220516,000000,1.8,1.8599,1.71,1.77,33491,0
+IINN.US,D,20220517,000000,1.76,1.7941,1.67,1.76,37295,0
+IINN.US,D,20220518,000000,1.765,1.7823,1.66,1.69,42178,0
+IINN.US,D,20220519,000000,1.69,1.75,1.65,1.72,31479,0
+IINN.US,D,20220520,000000,1.7723,1.7774,1.61,1.71,30594,0
+IINN.US,D,20220523,000000,1.73,1.89,1.71,1.73,25161,0
+IINN.US,D,20220524,000000,1.73,1.81,1.59,1.7,44374,0
+IINN.US,D,20220525,000000,1.7332,1.7332,1.6,1.65,24388,0
+IINN.US,D,20220526,000000,1.6709,1.7163,1.5916,1.67,37425,0
+IINN.US,D,20220527,000000,1.61,1.65,1.59,1.63,66783,0
+IINN.US,D,20220531,000000,1.61,1.61,1.5,1.58,57560,0
+IINN.US,D,20220601,000000,1.6781,1.69,1.52,1.56,23949,0
+IINN.US,D,20220602,000000,1.5396,1.64,1.5396,1.63,41866,0
+IINN.US,D,20220603,000000,1.67,1.67,1.59,1.63,10055,0
+IINN.US,D,20220606,000000,1.65,1.65,1.548,1.61,10700,0
+IINN.US,D,20220607,000000,1.64,1.7124,1.61,1.68,23147,0
+IINN.US,D,20220608,000000,1.63,1.69,1.63,1.65,23250,0
+IINN.US,D,20220609,000000,1.6368,1.64,1.59,1.59,22797,0
+IINN.US,D,20220610,000000,1.55,1.57,1.52,1.54,19334,0
+IINN.US,D,20220613,000000,1.54,1.5959,1.4,1.4,99439,0
+IINN.US,D,20220614,000000,1.35,1.3696,1.3,1.31,44073,0
+IINN.US,D,20220615,000000,1.3,1.32,1.28,1.32,26853,0
+IINN.US,D,20220616,000000,1.24,1.39,1.1001,1.195,109219,0
+IINN.US,D,20220617,000000,1.29,1.34,1.195,1.3,41103,0
+IINN.US,D,20220621,000000,1.4,1.45,1.34,1.38,43106,0
+IINN.US,D,20220622,000000,1.423,1.423,1.15,1.29,89793,0
+IINN.US,D,20220623,000000,1.25,1.3,1.21,1.24,41730,0
+IINN.US,D,20220624,000000,1.25,1.34,1.23,1.32,62002,0
+IINN.US,D,20220627,000000,1.29,1.36,1.2,1.22,58647,0
+IINN.US,D,20220628,000000,1.31,1.33,1.22,1.25,69854,0
+IINN.US,D,20220629,000000,1.3,1.31,1.22,1.3,26084,0
+IINN.US,D,20220630,000000,1.23,1.34,1.23,1.32,58490,0
+IINN.US,D,20220701,000000,1.33,1.34,1.3,1.32,19031,0
+IINN.US,D,20220705,000000,1.3,1.3,1.12,1.24,91138,0
+IINN.US,D,20220706,000000,2.26,2.65,2.02,2.19,88746366,0
+IINN.US,D,20220707,000000,2.57,2.6,2.02,2.1,30163053,0
+IINN.US,D,20220708,000000,2.06,2.31,2.04,2.26,4539883,0
+IINN.US,D,20220711,000000,2.43,2.48,2.06,2.15,5912605,0
+IINN.US,D,20220712,000000,2.15,2.48,2.08,2.48,2275186,0
+IINN.US,D,20220713,000000,2.31,2.44,2.27,2.38,1206640,0
+IINN.US,D,20220714,000000,2.35,2.57,2.28,2.54,758496,0
+IINN.US,D,20220715,000000,2.55,2.7,2.46,2.47,659571,0
+IINN.US,D,20220718,000000,2.48,2.48,2.21,2.22,465795,0
+IINN.US,D,20220719,000000,2.21,2.27,2.1101,2.16,224897,0
+IINN.US,D,20220720,000000,2.21,2.2301,2.1422,2.18,192919,0
+IINN.US,D,20220721,000000,2.2,2.21,2.13,2.14,134021,0
+IINN.US,D,20220722,000000,2.13,2.14,1.86,1.88,338642,0
+IINN.US,D,20220725,000000,1.9,2,1.7601,1.8,135995,0
+IINN.US,D,20220726,000000,1.79,1.79,1.69,1.71,79088,0
+IINN.US,D,20220727,000000,1.71,1.73,1.595,1.69,155440,0
+IINN.US,D,20220728,000000,1.71,1.765,1.652,1.68,58826,0
+IINN.US,D,20220729,000000,1.66,1.83,1.66,1.77,122783,0
+IINN.US,D,20220801,000000,1.71,1.79,1.7,1.77,59159,0
+IINN.US,D,20220802,000000,1.81,1.91,1.76,1.84,97569,0
+IINN.US,D,20220803,000000,1.78,1.8899,1.75,1.81,64628,0
+IINN.US,D,20220804,000000,1.79,1.8101,1.67,1.8,196227,0
+IINN.US,D,20220805,000000,1.75,1.81,1.73,1.75,53771,0
+IINN.US,D,20220808,000000,1.73,1.8892,1.73,1.8,81839,0
+IINN.US,D,20220809,000000,1.84,1.84,1.74,1.76,21965,0
+IINN.US,D,20220810,000000,1.74,1.82,1.74,1.8,36810,0
+IINN.US,D,20220811,000000,1.78,1.8575,1.78,1.82,46516,0
+IINN.US,D,20220812,000000,1.81,1.94,1.7901,1.92,124937,0
+IINN.US,D,20220815,000000,1.81,2.11,1.81,1.86,338602,0
+IINN.US,D,20220816,000000,1.88,1.91,1.77,1.79,110077,0
+IINN.US,D,20220817,000000,1.8,2.06,1.8,1.97,289878,0
+IINN.US,D,20220818,000000,2,2.04,1.94,2.01,174532,0
+IINN.US,D,20220819,000000,1.96,2.034,1.84,1.94,32969,0
+IINN.US,D,20220822,000000,1.92,1.93,1.82,1.8407,70057,0
+IINN.US,D,20220823,000000,1.81,1.94,1.81,1.93,30037,0
+IINN.US,D,20220824,000000,1.85,1.9276,1.82,1.86,64677,0
+IINN.US,D,20220825,000000,1.86,1.9999,1.83,1.89,147140,0
+IINN.US,D,20220826,000000,1.8927,1.94,1.8027,1.83,29322,0
+IINN.US,D,20220829,000000,1.82,1.86,1.71,1.75,38049,0
+IINN.US,D,20220830,000000,1.78,1.79,1.7082,1.73,29003,0
+IINN.US,D,20220831,000000,1.7037,1.75,1.69,1.72,52979,0
+IINN.US,D,20220901,000000,1.68,1.77,1.6,1.74,128033,0
+IINN.US,D,20220902,000000,1.7564,1.7564,1.66,1.6801,36013,0
+IINN.US,D,20220906,000000,1.74,1.74,1.66,1.73,5986,0
+IINN.US,D,20220907,000000,1.66,1.835,1.66,1.75,63191,0
+IINN.US,D,20220908,000000,1.7721,1.7721,1.6848,1.71,39194,0
+IINN.US,D,20220909,000000,1.7499,1.75,1.66,1.695,95266,0
+IINN.US,D,20220912,000000,1.71,1.79,1.7,1.78,49112,0
+IINN.US,D,20220913,000000,1.68,1.76,1.68,1.71,13964,0
+IINN.US,D,20220914,000000,1.7,1.7194,1.66,1.7,57019,0
+IINN.US,D,20220915,000000,1.72,1.7493,1.66,1.69,32964,0
+IINN.US,D,20220916,000000,1.65,1.72,1.45,1.45,114421,0
+IINN.US,D,20220919,000000,1.48,1.5,1.4084,1.45,31525,0
+IINN.US,D,20220920,000000,1.54,1.54,1.4,1.43,34138,0
+IINN.US,D,20220921,000000,1.52,1.52,1.35,1.4,54973,0
+IINN.US,D,20220922,000000,1.41,1.4896,1.36,1.38,53583,0
+IINN.US,D,20220923,000000,1.37,1.37,1.33,1.34,24689,0
+IINN.US,D,20220926,000000,1.3427,1.36,1.34,1.36,8240,0
+IINN.US,D,20220927,000000,1.36,1.41,1.3501,1.39,18512,0
+IINN.US,D,20220928,000000,1.4101,1.4499,1.41,1.43,26295,0
+IINN.US,D,20220929,000000,1.43,1.45,1.35,1.38,12506,0
+IINN.US,D,20220930,000000,1.4462,1.45,1.4,1.4,18864,0
+IINN.US,D,20221003,000000,1.45,1.4862,1.41,1.44,101715,0
+IINN.US,D,20221004,000000,1.44,1.53,1.42,1.53,50238,0
+IINN.US,D,20221005,000000,1.5304,1.59,1.515,1.57,26263,0
+IINN.US,D,20221006,000000,1.55,1.6362,1.5,1.53,23305,0
+IINN.US,D,20221007,000000,1.4834,1.5227,1.4427,1.5,19025,0
+IINN.US,D,20221010,000000,1.5,1.5,1.3781,1.42,53148,0
+IINN.US,D,20221011,000000,1.42,1.46,1.415,1.43,27949,0
+IINN.US,D,20221012,000000,1.44,1.45,1.41,1.41,13574,0
+IINN.US,D,20221013,000000,1.43,1.48,1.41,1.465,28257,0
+IINN.US,D,20221014,000000,1.4307,1.4991,1.4307,1.46,7311,0
+IINN.US,D,20221017,000000,1.55,1.55,1.41,1.42,42855,0
+IINN.US,D,20221018,000000,1.42,1.49,1.38,1.4,30668,0
+IINN.US,D,20221019,000000,1.39,1.42,1.3,1.31,58412,0
+IINN.US,D,20221020,000000,1.31,1.3831,1.27,1.31,65663,0
+IINN.US,D,20221021,000000,1.32,1.375,1.26,1.34,64043,0
+IINN.US,D,20221024,000000,1.41,1.41,1.27,1.27,21886,0
+IINN.US,D,20221025,000000,1.26,1.45,1.26,1.3975,60096,0
+IINN.US,D,20221026,000000,1.43,1.435,1.34,1.35,21264,0
+IINN.US,D,20221027,000000,1.3248,1.39,1.3201,1.33,16679,0
+IINN.US,D,20221028,000000,1.33,1.37,1.321,1.37,8585,0
+IINN.US,D,20221031,000000,1.43,1.45,1.34,1.41,59485,0
+IINN.US,D,20221101,000000,1.38,1.45,1.37,1.42,26837,0
+IINN.US,D,20221102,000000,1.4294,1.48,1.28,1.42,59853,0
+IINN.US,D,20221103,000000,1.35,1.41,1.3492,1.37,7936,0
+IINN.US,D,20221104,000000,1.36,1.36,1.3,1.33,27413,0
+IINN.US,D,20221107,000000,1.31,1.33,1.29,1.305,13130,0
+IINN.US,D,20221108,000000,1.33,1.35,1.25,1.27,69231,0
+IINN.US,D,20221109,000000,1.27,1.27,1.1517,1.1517,98546,0
+IINN.US,D,20221110,000000,1.17,1.29,1.16,1.2184,60920,0
+IINN.US,D,20221111,000000,1.22,1.3,1.17,1.26,86926,0
+IINN.US,D,20221114,000000,1.26,1.4099,1.2369,1.28,62611,0
+IINN.US,D,20221115,000000,1.27,1.3899,1.27,1.32,66477,0
+IINN.US,D,20221116,000000,1.302,1.302,1.2,1.2,49308,0
+IINN.US,D,20221117,000000,1.25,1.29,1.25,1.26,18853,0
+IINN.US,D,20221118,000000,1.25,1.26,1.2,1.2,60343,0
+IINN.US,D,20221121,000000,1.2,1.2294,1.14,1.14,83485,0
+IINN.US,D,20221122,000000,1.25,1.27,1.12,1.18,866005,0
+IINN.US,D,20221123,000000,1.15,1.185,1.14,1.15,91419,0
+IINN.US,D,20221125,000000,1.17,1.17,1.11,1.131,48915,0
+IINN.US,D,20221128,000000,1.17,1.17,1.11,1.11,37071,0
+IINN.US,D,20221129,000000,1.11,1.25,1.11,1.19,50624,0
+IINN.US,D,20221130,000000,1.2,1.201,1.135,1.2,30939,0
+IINN.US,D,20221201,000000,1.2,1.2,1.16,1.17,19605,0
+IINN.US,D,20221202,000000,1.18,1.2,1.1701,1.18,22806,0
+IINN.US,D,20221205,000000,1.2,1.2,1.15,1.16,32403,0
+IINN.US,D,20221206,000000,1.145,1.17,1.13,1.15,22674,0
+IINN.US,D,20221207,000000,1.1391,1.15,1.06,1.1,75302,0
+IINN.US,D,20221208,000000,1.1001,1.15,1.1,1.125,8608,0
+IINN.US,D,20221209,000000,1.1,1.14,1.0853,1.11,20373,0
+IINN.US,D,20221212,000000,1.1,1.1,1.07,1.07,19132,0
+IINN.US,D,20221213,000000,1.06,1.1027,1.05,1.055,33803,0
+IINN.US,D,20221214,000000,1.03,1.4,1.02,1.375,1350519,0
+IINN.US,D,20221215,000000,1.3,1.3212,1.1301,1.18,211138,0
+IINN.US,D,20221216,000000,1.16,1.18,1.02,1.03,91749,0
+IINN.US,D,20221219,000000,1.08,1.08,0.9801,1.0199,60357,0
+IINN.US,D,20221220,000000,0.9893,1.28,0.98,1.2,211181,0
+IINN.US,D,20221221,000000,1.23,1.29,1.15,1.29,79665,0
+IINN.US,D,20221222,000000,1.23,1.26,1.17,1.21,29495,0
+IINN.US,D,20221223,000000,1.24,1.34,1.24,1.32,124337,0
+IINN.US,D,20221227,000000,1.38,1.43,1.16,1.22,504584,0
+IINN.US,D,20221228,000000,1.23,1.47,1.23,1.43,302263,0
+IINN.US,D,20221229,000000,1.39,1.41,1.33,1.39,167449,0
+IINN.US,D,20221230,000000,1.36,1.375,1.2801,1.29,68360,0
+IINN.US,D,20230103,000000,1.36,1.36,1.1529,1.17,105573,0
+IINN.US,D,20230104,000000,1.17,1.25,1.15,1.23,62396,0
+IINN.US,D,20230105,000000,1.3,1.3,1.19,1.24,18096,0
+IINN.US,D,20230106,000000,1.245,1.26,1.2,1.24,45729,0
+IINN.US,D,20230109,000000,1.27,1.29,1.25,1.25,17521,0
+IINN.US,D,20230110,000000,1.265,1.295,1.2501,1.28,39066,0
+IINN.US,D,20230111,000000,1.25,1.29,1.22,1.24,35676,0
+IINN.US,D,20230112,000000,1.2,1.29,1.2,1.28,20377,0
+IINN.US,D,20230113,000000,1.3,1.3699,1.27,1.29,55588,0
+IINN.US,D,20230117,000000,1.28,1.28,1.25,1.25,25455,0
+IINN.US,D,20230118,000000,1.25,1.2807,1.2,1.22,32861,0
+IINN.US,D,20230119,000000,1.2744,1.2744,1.205,1.25,36711,0
+IINN.US,D,20230120,000000,1.25,1.274,1.24,1.25,23024,0
+IINN.US,D,20230123,000000,1.24,1.9,1.24,1.87,2959357,0
+IINN.US,D,20230124,000000,1.73,1.78,1.58,1.67,513226,0
+IINN.US,D,20230125,000000,1.64,1.72,1.39,1.6,571472,0
+IINN.US,D,20230126,000000,1.63,1.64,1.52,1.58,51055,0
+IINN.US,D,20230127,000000,1.63,1.7699,1.5,1.65,164574,0
+IINN.US,D,20230130,000000,1.6,1.64,1.55,1.6191,34318,0
+IINN.US,D,20230131,000000,1.61,1.6967,1.61,1.65,17554,0
+IINN.US,D,20230201,000000,1.65,1.71,1.5406,1.65,38063,0
+IINN.US,D,20230202,000000,1.64,1.7,1.63,1.6815,47598,0
+IINN.US,D,20230203,000000,1.65,1.72,1.645,1.67,28147,0
+IINN.US,D,20230206,000000,1.65,1.75,1.65,1.75,33974,0
+IINN.US,D,20230207,000000,1.7401,1.99,1.74,1.85,224809,0
+IINN.US,D,20230208,000000,1.87,1.9857,1.8228,1.8897,65880,0
+IINN.US,D,20230209,000000,1.93,1.93,1.6101,1.6308,92976,0
+IINN.US,D,20230210,000000,1.74,1.74,1.5038,1.55,107902,0
+IINN.US,D,20230213,000000,1.52,1.82,1.52,1.65,78695,0
+IINN.US,D,20230214,000000,1.66,1.72,1.65,1.69,29199,0
+IINN.US,D,20230215,000000,1.685,1.72,1.6101,1.72,15646,0
+IINN.US,D,20230216,000000,1.72,1.73,1.6,1.6,17468,0
+IINN.US,D,20230217,000000,1.58,1.699,1.58,1.64,9026,0
+IINN.US,D,20230221,000000,1.71,1.71,1.55,1.57,39074,0
+IINN.US,D,20230222,000000,1.65,1.65,1.57,1.57,8978,0
+IINN.US,D,20230223,000000,1.6,1.648,1.56,1.56,14223,0
+IINN.US,D,20230224,000000,1.52,1.6148,1.51,1.55,8773,0
+IINN.US,D,20230227,000000,1.59,1.59,1.55,1.55,9512,0
+IINN.US,D,20230228,000000,1.53,1.64,1.53,1.59,15306,0
+IINN.US,D,20230301,000000,1.57,1.6122,1.52,1.55,22170,0
+IINN.US,D,20230302,000000,1.53,1.6097,1.52,1.5601,26402,0
+IINN.US,D,20230303,000000,1.53,1.5822,1.5293,1.56,16532,0
+IINN.US,D,20230306,000000,1.56,1.6399,1.56,1.59,13831,0
+IINN.US,D,20230307,000000,1.64,1.6825,1.57,1.5862,11750,0
+IINN.US,D,20230308,000000,1.6027,1.6531,1.5201,1.57,5030,0
+IINN.US,D,20230309,000000,1.6,1.64,1.53,1.58,49645,0
+IINN.US,D,20230310,000000,1.54,1.555,1.4,1.41,46499,0
+IINN.US,D,20230313,000000,1.47,1.5,1.2901,1.46,21603,0
+IINN.US,D,20230314,000000,1.5,1.5254,1.4056,1.48,20458,0
+IINN.US,D,20230315,000000,1.51,1.51,1.42,1.4627,25705,0
+IINN.US,D,20230316,000000,1.49,1.49,1.44,1.46,11656,0
+IINN.US,D,20230317,000000,1.48,1.48,1.3901,1.42,14742,0
+IINN.US,D,20230320,000000,1.47,1.47,1.25,1.31,26217,0
+IINN.US,D,20230321,000000,1.3,1.4199,1.3,1.38,20913,0
+IINN.US,D,20230322,000000,1.37,1.4861,1.34,1.4,6432,0
+IINN.US,D,20230323,000000,1.445,1.51,1.4,1.4,21441,0
+IINN.US,D,20230324,000000,1.33,1.4,1.3101,1.32,24075,0
+IINN.US,D,20230327,000000,1.33,1.45,1.33,1.37,3028,0
+IINN.US,D,20230328,000000,1.47,1.47,1.36,1.38,18810,0
+IINN.US,D,20230329,000000,1.37,1.37,1.35,1.37,6735,0
+IINN.US,D,20230330,000000,1.41,1.47,1.37,1.37,12766,0
+IINN.US,D,20230331,000000,1.53,1.53,1.29,1.35,33668,0
+IINN.US,D,20230403,000000,1.29,1.33,1.29,1.305,11825,0
+IINN.US,D,20230404,000000,1.3,1.3502,1.28,1.3299,7613,0
+IINN.US,D,20230405,000000,1.32,1.363,1.26,1.27,10687,0
+IINN.US,D,20230406,000000,1.2808,1.38,1.26,1.27,8597,0
+IINN.US,D,20230410,000000,1.23,1.3699,1.23,1.28,14330,0
+IINN.US,D,20230411,000000,1.28,1.32,1.23,1.23,22216,0
+IINN.US,D,20230412,000000,1.2,1.31,1.2,1.2838,12211,0
+IINN.US,D,20230413,000000,1.2699,1.38,1.2433,1.28,23388,0
+IINN.US,D,20230414,000000,1.305,1.3423,1.28,1.3423,9566,0
+IINN.US,D,20230417,000000,1.27,1.35,1.25,1.25,16844,0
+IINN.US,D,20230418,000000,1.21,1.3099,1.21,1.24,11429,0
+IINN.US,D,20230419,000000,1.27,1.27,1.15,1.15,22248,0
+IINN.US,D,20230420,000000,1.15,1.25,1.15,1.18,19729,0
+IINN.US,D,20230421,000000,1.15,1.19,1.13,1.17,10522,0
+IINN.US,D,20230424,000000,1.2,1.2,1.14,1.15,35337,0
+IINN.US,D,20230425,000000,1.2,1.202,1.1501,1.19,6642,0
+IINN.US,D,20230426,000000,1.23,1.23,1.14,1.165,12935,0
+IINN.US,D,20230427,000000,1.1627,1.25,1.1201,1.25,27501,0
+IINN.US,D,20230428,000000,1.2227,1.235,1.14,1.1547,7556,0
+IINN.US,D,20230501,000000,1.23,1.25,1.13,1.25,25178,0
+IINN.US,D,20230502,000000,1.24,1.49,1.1806,1.28,22191,0
+IINN.US,D,20230503,000000,1.22,1.38,1.2038,1.34,16268,0
+IINN.US,D,20230504,000000,1.34,1.39,1.2612,1.29,4577,0
+IINN.US,D,20230505,000000,1.3676,1.39,1.29,1.31,12293,0
+IINN.US,D,20230508,000000,1.4,1.45,1.37,1.4231,29318,0
+IINN.US,D,20230509,000000,1.45,1.4999,1.4027,1.45,9957,0
+IINN.US,D,20230510,000000,1.4,1.4212,1.35,1.388,17405,0
+IINN.US,D,20230511,000000,1.4,1.4665,1.3,1.35,52666,0
+IINN.US,D,20230512,000000,1.32,1.4,1.3101,1.34,7452,0
+IINN.US,D,20230515,000000,1.3107,1.61,1.28,1.5947,42272,0
+IINN.US,D,20230516,000000,1.505,1.57,1.47,1.54,17755,0
+IINN.US,D,20230517,000000,1.5,1.53,1.39,1.4872,34661,0
+IINN.US,D,20230518,000000,1.44,1.5076,1.39,1.415,10435,0
+IINN.US,D,20230519,000000,1.43,1.5383,1.43,1.43,5111,0
+IINN.US,D,20230522,000000,1.5099,1.5165,1.4317,1.45,10909,0
+IINN.US,D,20230523,000000,1.36,1.46,1.36,1.43,5458,0
+IINN.US,D,20230524,000000,1.42,1.49,1.42,1.4722,9896,0
+IINN.US,D,20230525,000000,1.476,1.504,1.44,1.46,3961,0
+IINN.US,D,20230526,000000,1.46,1.48,1.42,1.4723,5332,0
+IINN.US,D,20230530,000000,1.52,1.53,1.3944,1.46,14232,0
+IINN.US,D,20230531,000000,1.44,1.4431,1.39,1.42,18552,0
+IINN.US,D,20230601,000000,1.4,1.42,1.36,1.4,19768,0
+IINN.US,D,20230602,000000,1.36,1.47,1.36,1.39,8621,0
+IINN.US,D,20230605,000000,1.36,1.43,1.36,1.4198,15136,0
+IINN.US,D,20230606,000000,1.41,1.42,1.3601,1.38,22900,0
+IINN.US,D,20230607,000000,1.38,1.4699,1.38,1.41,19025,0
+IINN.US,D,20230608,000000,1.38,1.47,1.38,1.45,13834,0
+IINN.US,D,20230609,000000,1.4302,1.52,1.4302,1.4403,29635,0
+IINN.US,D,20230612,000000,1.44,1.4957,1.44,1.44,14492,0
+IINN.US,D,20230613,000000,1.5,1.5098,1.45,1.4501,36654,0
+IINN.US,D,20230614,000000,1.47,1.52,1.4429,1.51,20076,0
+IINN.US,D,20230615,000000,1.52,1.6,1.46,1.5,60999,0
+IINN.US,D,20230616,000000,1.54,1.59,1.4401,1.5683,28992,0
+IINN.US,D,20230620,000000,1.63,1.7217,1.45,1.58,25570,0
+IINN.US,D,20230621,000000,1.55,1.5778,1.5468,1.5468,8121,0
+IINN.US,D,20230622,000000,1.5501,1.5893,1.371,1.4829,28819,0
+IINN.US,D,20230623,000000,1.46,1.4987,1.38,1.43,19939,0
+IINN.US,D,20230626,000000,1.4565,1.46,1.3901,1.412,13158,0
+IINN.US,D,20230627,000000,1.48,1.48,1.36,1.48,18995,0
+IINN.US,D,20230628,000000,1.4113,1.477,1.37,1.44,11352,0
+IINN.US,D,20230629,000000,1.5194,1.5194,1.42,1.4962,9846,0
+IINN.US,D,20230630,000000,1.45,1.5,1.45,1.5,12613,0
+IINN.US,D,20230703,000000,1.45,1.485,1.41,1.45,3775,0
+IINN.US,D,20230705,000000,1.4822,1.51,1.46,1.46,12640,0
+IINN.US,D,20230706,000000,1.55,1.55,1.37,1.4641,66835,0
+IINN.US,D,20230707,000000,1.45,1.5199,1.38,1.39,38167,0
+IINN.US,D,20230710,000000,1.47,1.47,1.36,1.41,31494,0
+IINN.US,D,20230711,000000,1.4401,1.49,1.4301,1.48,10887,0
+IINN.US,D,20230712,000000,1.46,1.4999,1.408,1.4521,20938,0
+IINN.US,D,20230713,000000,1.46,1.4899,1.4103,1.4103,9886,0
+IINN.US,D,20230714,000000,1.42,1.44,1.4,1.4199,8703,0
+IINN.US,D,20230717,000000,1.3986,1.4592,1.37,1.4368,19610,0
+IINN.US,D,20230718,000000,1.4205,1.43,1.38,1.38,22916,0
+IINN.US,D,20230719,000000,1.47,1.47,1.34,1.3897,28818,0
+IINN.US,D,20230720,000000,1.38,1.43,1.3522,1.4299,35280,0
+IINN.US,D,20230721,000000,1.4,1.44,1.38,1.44,14865,0
+IINN.US,D,20230724,000000,1.5,1.58,1.4005,1.49,162825,0
+IINN.US,D,20230725,000000,1.51,1.5499,1.4384,1.47,32823,0
+IINN.US,D,20230726,000000,1.5,1.63,1.31,1.48,115595,0
+IINN.US,D,20230727,000000,1.43,1.43,1.395,1.4,18661,0
+IINN.US,D,20230728,000000,1.43,1.4704,1.4,1.4,6988,0
+IINN.US,D,20230731,000000,1.4153,1.4627,1.4153,1.4201,7215,0
+IINN.US,D,20230801,000000,1.44,1.44,1.34,1.3958,29868,0
+IINN.US,D,20230802,000000,1.41,1.41,1.3301,1.3892,30540,0
+IINN.US,D,20230803,000000,1.35,1.3899,1.35,1.36,11339,0
+IINN.US,D,20230804,000000,1.3515,1.3838,1.35,1.3838,7568,0
+IINN.US,D,20230807,000000,1.35,1.38,1.33,1.38,17574,0
+IINN.US,D,20230808,000000,1.3662,1.42,1.33,1.42,23691,0
+IINN.US,D,20230809,000000,1.3601,1.45,1.33,1.3923,50602,0
+IINN.US,D,20230810,000000,1.38,1.5,1.37,1.47,38095,0
+IINN.US,D,20230811,000000,1.43,1.4699,1.4,1.4399,13614,0
+IINN.US,D,20230814,000000,1.44,1.45,1.3647,1.4299,6235,0
+IINN.US,D,20230815,000000,1.41,1.45,1.35,1.45,6456,0
+IINN.US,D,20230816,000000,1.34,1.44,1.26,1.34,39981,0
+IINN.US,D,20230817,000000,1.31,1.362,1.31,1.32,7210,0
+IINN.US,D,20230818,000000,1.311,1.35,1.3,1.31,5139,0
+IINN.US,D,20230821,000000,1.31,1.365,1.3003,1.33,2911,0
+IINN.US,D,20230822,000000,1.38,1.38,1.27,1.3123,18750,0
+IINN.US,D,20230823,000000,1.27,1.33,1.27,1.3,7233,0
+IINN.US,D,20230824,000000,1.26,1.32,1.21,1.23,20965,0
+IINN.US,D,20230825,000000,1.24,1.3,1.24,1.3,885,0
+IINN.US,D,20230828,000000,1.25,1.3299,1.25,1.3,15190,0
+IINN.US,D,20230829,000000,1.3,1.4838,1.25,1.4686,103657,0
+IINN.US,D,20230830,000000,1.45,1.48,1.3981,1.48,15899,0
+IINN.US,D,20230831,000000,1.4,1.46,1.4,1.42,13260,0
+IINN.US,D,20230901,000000,1.4,1.5,1.35,1.43,45357,0
+IINN.US,D,20230905,000000,1.42,1.42,1.37,1.4,6363,0
+IINN.US,D,20230906,000000,1.36,1.45,1.36,1.4,9906,0
+IINN.US,D,20230907,000000,1.43,1.46,1.25,1.32,47001,0
+IINN.US,D,20230908,000000,1.4016,1.41,1.311,1.41,12024,0
+IINN.US,D,20230911,000000,1.37,1.407,1.32,1.4,16589,0
+IINN.US,D,20230912,000000,1.4,1.4,1.3401,1.36,8755,0
+IINN.US,D,20230913,000000,1.48,1.58,1.425,1.48,131694,0
+IINN.US,D,20230914,000000,1.56,1.56,1.4101,1.51,16862,0
+IINN.US,D,20230915,000000,1.46,1.51,1.45,1.49,18544,0
+IINN.US,D,20230918,000000,1.4799,1.5,1.475,1.5,23831,0
+IINN.US,D,20230919,000000,1.47,1.475,1.45,1.475,12681,0
+IINN.US,D,20230920,000000,1.5,1.5,1.427,1.427,2947,0
+IINN.US,D,20230921,000000,1.4799,1.4799,1.2521,1.38,34754,0
+IINN.US,D,20230922,000000,1.45,1.5,1.332,1.46,6205,0
+IINN.US,D,20230925,000000,1.4,1.4781,1.3501,1.3805,8166,0
+IINN.US,D,20230926,000000,1.45,1.487,1.36,1.36,5774,0
+IINN.US,D,20230927,000000,1.33,1.4899,1.3105,1.35,7437,0
+IINN.US,D,20230928,000000,1.49,1.49,1.385,1.433,7219,0
+IINN.US,D,20230929,000000,1.43,1.55,1.39,1.52,32298,0
+IINN.US,D,20231002,000000,1.5,1.5,1.43,1.4564,14349,0
+IINN.US,D,20231003,000000,1.41,1.47,1.36,1.37,9605,0
+IINN.US,D,20231004,000000,1.4,1.402,1.37,1.39,13723,0
+IINN.US,D,20231005,000000,1.37,1.46,1.35,1.35,3738,0
+IINN.US,D,20231006,000000,1.36,1.3997,1.34,1.3508,12932,0
+IINN.US,D,20231009,000000,1.39,1.39,1.2801,1.3633,22868,0
+IINN.US,D,20231010,000000,1.4,1.56,1.35,1.385,121781,0
+IINN.US,D,20231011,000000,1.3757,1.3764,1.3252,1.34,6649,0
+IINN.US,D,20231012,000000,1.3601,1.3601,1.3,1.31,16809,0
+IINN.US,D,20231013,000000,1.46,1.46,1.29,1.3167,25343,0
+IINN.US,D,20231016,000000,1.3,1.315,1.2701,1.3041,14131,0
+IINN.US,D,20231017,000000,1.29,1.33,1.27,1.3202,9550,0
+IINN.US,D,20231018,000000,1.24,1.2922,1.24,1.2922,12794,0
+IINN.US,D,20231019,000000,1.24,1.28,1.23,1.23,14724,0
+IINN.US,D,20231020,000000,1.22,1.29,1.2,1.21,19067,0
+IINN.US,D,20231023,000000,1.205,1.275,1.2,1.27,10709,0
+IINN.US,D,20231024,000000,1.28,1.3199,1.2,1.23,67268,0
+IINN.US,D,20231025,000000,1.28,1.292,1.22,1.25,23308,0
+IINN.US,D,20231026,000000,1.21,1.27,1.21,1.255,7717,0
+IINN.US,D,20231027,000000,1.22,1.3,1.21,1.28,16350,0
+IINN.US,D,20231030,000000,1.27,1.27,1.23,1.23,1094,0
+IINN.US,D,20231031,000000,1.26,1.2823,1.2,1.2,7420,0
+IINN.US,D,20231101,000000,1.2001,1.2001,1.07,1.105,25211,0
+IINN.US,D,20231102,000000,1.1,1.21,1.0625,1.1186,49100,0
+IINN.US,D,20231103,000000,1.15,1.27,1.15,1.27,69919,0
+IINN.US,D,20231106,000000,1.25,1.3,1.2,1.26,44960,0
+IINN.US,D,20231107,000000,1.2825,1.2825,1.195,1.24,12934,0
+IINN.US,D,20231108,000000,1.19,1.2788,1.165,1.185,4466,0
+IINN.US,D,20231109,000000,1.17,1.2296,1.1363,1.1992,7026,0
+IINN.US,D,20231110,000000,1.23,1.23,1.1823,1.2199,4171,0
+IINN.US,D,20231113,000000,1.18,1.26,1.09,1.2308,31921,0
+IINN.US,D,20231114,000000,1.236,1.3208,1.16,1.19,51597,0
+IINN.US,D,20231115,000000,1.254,1.27,1.212,1.25,6713,0
+IINN.US,D,20231116,000000,1.25,1.2515,1.225,1.225,3977,0
+IINN.US,D,20231117,000000,1.24,1.24,1.2129,1.2129,6607,0
+IINN.US,D,20231120,000000,1.21,1.225,1.175,1.1863,13952,0
+IINN.US,D,20231121,000000,1.2003,1.21,1.17,1.17,13497,0
+IINN.US,D,20231122,000000,1.195,1.2,1.157,1.16,7292,0
+IINN.US,D,20231124,000000,1.1762,1.1801,1.16,1.16,6819,0
+IINN.US,D,20231127,000000,1.15,1.195,1.12,1.1398,48492,0
+IINN.US,D,20231128,000000,1.155,1.155,1,1.02,99616,0
+IINN.US,D,20231129,000000,1.13,1.15,1.05,1.07,86464,0
+IINN.US,D,20231130,000000,1.08,1.128,1.08,1.09,9983,0
+IINN.US,D,20231201,000000,1.06,1.1299,1.06,1.0999,2499,0
+IINN.US,D,20231204,000000,1.06,1.1198,1.06,1.095,6681,0
+IINN.US,D,20231205,000000,1.09,1.1299,1.05,1.06,38023,0
+IINN.US,D,20231206,000000,1.05,1.08,1.03,1.03,31700,0
+IINN.US,D,20231207,000000,1.0593,1.0593,1.01,1.0255,22350,0
+IINN.US,D,20231208,000000,1.02,1.03,0.99,1.02,70189,0
+IINN.US,D,20231211,000000,1.02,1.02,0.85,0.97,168891,0
+IINN.US,D,20231212,000000,1.03,1.03,0.92,0.93,64043,0
+IINN.US,D,20231213,000000,1.03,1.03,0.98,1.01,16497,0
+IINN.US,D,20231214,000000,1.01,1.05,1.01,1.03,15051,0
+IINN.US,D,20231215,000000,1.03,1.05,1,1,8253,0
+IINN.US,D,20231218,000000,1.02,1.1,1.01,1.09,28564,0
+IINN.US,D,20231219,000000,1.17,1.17,1.1051,1.11,21133,0
+IINN.US,D,20231220,000000,1.16,1.24,1.11,1.11,33578,0
+IINN.US,D,20231221,000000,1.15,1.16,1.1,1.14,21689,0
+IINN.US,D,20231222,000000,1.17,1.234,1.15,1.19,61385,0
+IINN.US,D,20231226,000000,2.25,2.49,1.25,1.27,37607645,0
+IINN.US,D,20231227,000000,1.24,1.25,1.11,1.16,1748399,0
+IINN.US,D,20231228,000000,1.15,1.17,1.04,1.09,611136,0
+IINN.US,D,20231229,000000,1.05,1.13,1.01,1.06,326666,0
+IINN.US,D,20240102,000000,1.2,1.22,0.95,1.02,929414,0
+IINN.US,D,20240103,000000,1.01,1.06,0.92,0.9981,314589,0
+IINN.US,D,20240104,000000,1.02,1.03,0.86,0.92,1123640,0
+IINN.US,D,20240105,000000,0.92,0.94,0.84,0.875,270993,0
+IINN.US,D,20240108,000000,0.899,0.92,0.7613,0.85,809333,0
+IINN.US,D,20240109,000000,0.82,0.95,0.82,0.9201,182739,0
+IINN.US,D,20240110,000000,0.93,0.9641,0.85,0.93,249227,0
+IINN.US,D,20240111,000000,0.9222,0.94,0.9,0.9104,164134,0
+IINN.US,D,20240112,000000,0.9125,0.937927,0.85,0.9032,197848,0
+IINN.US,D,20240116,000000,0.9032,0.925,0.86,0.9036,152820,0
+IINN.US,D,20240117,000000,0.8755,0.92999,0.861,0.89,351057,0
+IINN.US,D,20240118,000000,0.87,0.904999,0.81,0.869,116505,0
+IINN.US,D,20240119,000000,0.87,0.87,0.825,0.8344,72476,0
+IINN.US,D,20240122,000000,0.87,0.9,0.8477,0.9,261635,0
+IINN.US,D,20240123,000000,0.86,0.923,0.86,0.9064,161969,0
+IINN.US,D,20240124,000000,0.9488,1.03,0.92,0.985,449857,0
+IINN.US,D,20240125,000000,0.9654,1.01,0.903,0.94,245124,0
+IINN.US,D,20240126,000000,0.93,0.98,0.9031,0.94,85505,0
+IINN.US,D,20240129,000000,0.91,0.95,0.88,0.8901,96822,0
+IINN.US,D,20240130,000000,0.92,0.99,0.92,0.96,419515,0
+IINN.US,D,20240131,000000,0.91,0.96,0.9051,0.915,80308,0
+IINN.US,D,20240201,000000,0.9096,0.923,0.851,0.89,150539,0
+IINN.US,D,20240202,000000,0.88,0.8971,0.8111,0.87,107814,0
+IINN.US,D,20240205,000000,0.86,0.903,0.835,0.869,102491,0
+IINN.US,D,20240206,000000,0.8403,0.87,0.8,0.8349,146484,0
+IINN.US,D,20240207,000000,0.98,0.98,0.826449,0.89,187739,0
+IINN.US,D,20240208,000000,0.879,0.9,0.8428,0.863,108061,0
+IINN.US,D,20240209,000000,0.88,0.885,0.85,0.867,27787,0
+IINN.US,D,20240212,000000,0.89,0.899,0.87,0.899,39989,0
+IINN.US,D,20240213,000000,0.915,0.99,0.8654,0.96,262781,0
+IINN.US,D,20240214,000000,1.79,1.96,1.11,1.3,47213533,0
+IINN.US,D,20240215,000000,1.07,1.18,1,1.15,2583051,0
+IINN.US,D,20240216,000000,1.06,1.34,1.06,1.28,970568,0
+IINN.US,D,20240220,000000,1.25,1.27,1.13,1.15,318771,0
+IINN.US,D,20240221,000000,1.14,1.27,1.14,1.25,301621,0
+IINN.US,D,20240222,000000,1.3,1.3329,1.22,1.27,427603,0
+IINN.US,D,20240223,000000,1.31,1.31,1.15,1.2,449488,0
+IINN.US,D,20240226,000000,1.19,1.42,1.1602,1.38,802957,0
+IINN.US,D,20240227,000000,1.39,1.52,1.23,1.51,4172750,0
+IINN.US,D,20240228,000000,1.51,1.58,1.46,1.49,663839,0
+IINN.US,D,20240229,000000,1.42,1.67,1.42,1.62,829015,0
+IINN.US,D,20240301,000000,1.69,1.7,1.61,1.7,556037,0
+IINN.US,D,20240304,000000,1.82,1.85,1.5,1.64,1395731,0
+IINN.US,D,20240305,000000,1.69,1.99,1.6803,1.99,1205803,0
+IINN.US,D,20240306,000000,2,2.09,1.9,2,805646,0
+IINN.US,D,20240307,000000,2,2,1.8,1.97,357648,0
+IINN.US,D,20240308,000000,1.91,1.98,1.76,1.83,381568,0
+IINN.US,D,20240311,000000,1.88,1.9573,1.85,1.9,121107,0
+IINN.US,D,20240312,000000,2,2.025,1.83,1.87,511776,0
+IINN.US,D,20240313,000000,1.88,1.927,1.82,1.85,99166,0
+IINN.US,D,20240314,000000,1.85,1.887,1.66,1.72,282999,0
+IINN.US,D,20240315,000000,1.7,1.88,1.6701,1.86,157507,0
+IINN.US,D,20240318,000000,1.94,1.975,1.8701,1.94,201094,0
+IINN.US,D,20240319,000000,1.88,1.9077,1.78,1.81,151750,0
+IINN.US,D,20240320,000000,1.83,1.86,1.77,1.81,119354,0
+IINN.US,D,20240321,000000,1.8,1.8501,1.785,1.8,73349,0
+IINN.US,D,20240322,000000,1.82,1.8378,1.68,1.74,131165,0
+IINN.US,D,20240325,000000,1.75,1.87,1.75,1.86,170151,0
+IINN.US,D,20240326,000000,1.86,1.89,1.8,1.8,109518,0
+IINN.US,D,20240327,000000,1.8,1.84,1.71,1.76,137551,0
+IINN.US,D,20240328,000000,1.8,1.8,1.73,1.75,86265,0
+IINN.US,D,20240401,000000,1.76,1.9,1.64,1.9,320105,0
+IINN.US,D,20240402,000000,1.85,1.92,1.8,1.88,138736,0
+IINN.US,D,20240403,000000,1.93,1.95,1.88,1.9,211656,0
+IINN.US,D,20240404,000000,1.87,1.9322,1.82,1.83,108145,0
+IINN.US,D,20240405,000000,1.83,1.95,1.83,1.91,115382,0
+IINN.US,D,20240408,000000,1.896,2.01,1.8608,1.95,164847,0
+IINN.US,D,20240409,000000,1.95,1.965,1.9037,1.94,73536,0
+IINN.US,D,20240410,000000,1.98,2.36,1.95,2.08,2682824,0
+IINN.US,D,20240411,000000,2.03,2.16,2,2.11,291675,0
+IINN.US,D,20240412,000000,2.14,2.23,2.01,2.05,274912,0
+IINN.US,D,20240415,000000,2.05,2.08,1.92,1.93,177991,0
+IINN.US,D,20240416,000000,1.93,1.96,1.8,1.93,285127,0
+IINN.US,D,20240417,000000,1.92,1.96,1.8501,1.9,170683,0
+IINN.US,D,20240418,000000,1.9,1.905,1.8,1.8099,96120,0
+IINN.US,D,20240419,000000,1.8,1.85,1.8,1.81,91469,0
+IINN.US,D,20240422,000000,1.8102,1.91,1.81,1.9,61778,0
+IINN.US,D,20240423,000000,1.895,1.94,1.8401,1.86,48038,0
+IINN.US,D,20240424,000000,1.92,1.97,1.85,1.93,134854,0
+IINN.US,D,20240425,000000,1.91,1.97,1.84,1.88,114703,0
+IINN.US,D,20240426,000000,1.89,1.943,1.836,1.89,74794,0
+IINN.US,D,20240429,000000,1.87,1.93,1.85,1.87,38054,0
+IINN.US,D,20240430,000000,1.89,1.968,1.87,1.88,41937,0
+IINN.US,D,20240501,000000,1.87,1.95,1.86,1.95,59228,0
+IINN.US,D,20240502,000000,1.93,2.02,1.93,1.98,92838,0
+IINN.US,D,20240503,000000,1.95,2.1183,1.95,2.09,272336,0
+IINN.US,D,20240506,000000,2.2,2.3599,2.1,2.2,343818,0
+IINN.US,D,20240507,000000,2.18,2.2499,2.095,2.21,110969,0
+IINN.US,D,20240508,000000,2.2,2.2,1.91,2.09,109655,0
+IINN.US,D,20240509,000000,2.09,2.15,2.02,2.08,95536,0
+IINN.US,D,20240510,000000,1.97,2.08,1.93,2.01,69974,0
+IINN.US,D,20240513,000000,2.05,2.11,2.03,2.1,41428,0
+IINN.US,D,20240514,000000,2.06,2.2599,2.06,2.18,135770,0
+IINN.US,D,20240515,000000,2.17,2.25,2.1602,2.25,109317,0
+IINN.US,D,20240516,000000,2.34,2.34,2.14,2.31,144889,0
+IINN.US,D,20240517,000000,2.34,2.35,2.28,2.3,91300,0
+IINN.US,D,20240520,000000,2.32,2.3395,2.17,2.18,125680,0
+IINN.US,D,20240521,000000,2.18,2.28,2.09,2.18,99928,0
+IINN.US,D,20240522,000000,2.21,2.25,2.19,2.19,35449,0
+IINN.US,D,20240523,000000,2.23,2.23,2.06,2.14,70222,0
+IINN.US,D,20240524,000000,2.12,2.2289,2.05,2.19,100271,0
+IINN.US,D,20240528,000000,2.33,2.45,1.78,2,2352819,0
+IINN.US,D,20240529,000000,2,2.23,1.98,2.2,214043,0
+IINN.US,D,20240530,000000,2.2,2.38,2.19,2.32,193596,0
+IINN.US,D,20240531,000000,2.33,2.39,2.23,2.3,109934,0
+IINN.US,D,20240603,000000,2.3,2.3103,2.13,2.15,118114,0
+IINN.US,D,20240604,000000,2.17,2.18,2.02,2.09,143946,0
+IINN.US,D,20240605,000000,2.0707,2.1799,2.065,2.12,88781,0
+IINN.US,D,20240606,000000,2.15,2.1697,2.0501,2.08,70357,0
+IINN.US,D,20240607,000000,2.16,2.16,2.02,2.08,57651,0
+IINN.US,D,20240610,000000,2.01,2.08,1.95,2.02,52764,0
+IINN.US,D,20240611,000000,2.01,2.05,1.99,2,35462,0
+IINN.US,D,20240612,000000,2.03,2.06,1.93,2.02,93247,0
+IINN.US,D,20240613,000000,2.01,2.01,1.89,1.95,110843,0
+IINN.US,D,20240614,000000,1.91,1.97,1.835,1.9,91569,0
+IINN.US,D,20240617,000000,2.02,2.02,1.72,1.75,129591,0
+IINN.US,D,20240618,000000,1.73,1.75,1.5,1.63,109276,0
+IINN.US,D,20240620,000000,1.63,1.6406,1.35,1.4,386248,0
+IINN.US,D,20240621,000000,1.39,1.393,1.32,1.34,83278,0
+IINN.US,D,20240624,000000,1.33,1.4096,1.28,1.355,148362,0
+IINN.US,D,20240625,000000,1.34,1.4299,1.34,1.38,28757,0
+IINN.US,D,20240626,000000,1.39,1.4399,1.38,1.385,55879,0
+IINN.US,D,20240627,000000,1.39,1.4299,1.38,1.41,35455,0
+IINN.US,D,20240628,000000,1.43,1.44,1.35,1.38,34949,0
+IINN.US,D,20240701,000000,1.35,1.3703,1.18,1.22,165382,0
+IINN.US,D,20240702,000000,1.24,1.39,1.19,1.39,92805,0
+IINN.US,D,20240703,000000,1.4,1.6,1.27,1.3,280678,0
+IINN.US,D,20240705,000000,1.3,1.4099,1.3,1.36,44829,0
+IINN.US,D,20240708,000000,1.37,1.385,1.32,1.32,21371,0
+IINN.US,D,20240709,000000,1.33,1.35,1.22,1.34,38130,0
+IINN.US,D,20240710,000000,1.31,1.33,1.29,1.29,17330,0
+IINN.US,D,20240711,000000,1.356,1.356,1.21,1.25,111157,0
+IINN.US,D,20240712,000000,1.24,1.3,1.24,1.29,29883,0
+IINN.US,D,20240715,000000,1.38,1.47,1.15,1.2,592066,0
+IINN.US,D,20240716,000000,1.19,1.4,1.15,1.27,287363,0
+IINN.US,D,20240717,000000,1.24,1.26,1.1906,1.25,34758,0
+IINN.US,D,20240718,000000,1.245,1.29,1.245,1.279,17314,0
+IINN.US,D,20240719,000000,1.2524,1.45,1.16,1.21,501046,0
+IINN.US,D,20240722,000000,1.19,1.23,1.1,1.14,109398,0
+IINN.US,D,20240723,000000,1.185,1.185,1.1,1.11,76463,0
+IINN.US,D,20240724,000000,1.1329,1.18,1.06,1.09,88095,0
+IINN.US,D,20240725,000000,1.19,1.19,1.0301,1.06,42542,0
+IINN.US,D,20240726,000000,1.06,1.14,1.01,1.09,45139,0
+IINN.US,D,20240729,000000,1.06,1.24,1.06,1.13,63029,0
+IINN.US,D,20240730,000000,1.1,1.14,1.09,1.1,58821,0
+IINN.US,D,20240731,000000,1.11,1.1385,1.06,1.0868,36070,0
+IINN.US,D,20240801,000000,1.08,1.13,1.08,1.11,51430,0
+IINN.US,D,20240802,000000,1.15,1.3,0.9616,1.01,453010,0
+IINN.US,D,20240805,000000,0.9797,1.01,0.813,0.98,158155,0
+IINN.US,D,20240806,000000,0.97,1.02,0.95,0.9741,27459,0
+IINN.US,D,20240807,000000,1.01,1.01,0.96,0.961,13605,0
+IINN.US,D,20240808,000000,0.96,1,0.94,0.98,26069,0
+IINN.US,D,20240809,000000,0.9899,0.995,0.94,0.98,67620,0
+IINN.US,D,20240812,000000,0.968,1,0.950001,0.98,32829,0
+IINN.US,D,20240813,000000,1.01,1.0899,0.93,1.01,52934,0
+IINN.US,D,20240814,000000,1.03,1.0576,1.03,1.04,29909,0
+IINN.US,D,20240815,000000,1.06,1.1,1.06,1.09,87316,0
+IINN.US,D,20240816,000000,1.06,1.09,1.05,1.0785,11332,0
+IINN.US,D,20240819,000000,1.08,1.08,1.05,1.06,22389,0
+IINN.US,D,20240820,000000,1.05,1.07,1.04,1.06,10409,0
+IINN.US,D,20240821,000000,1.06,1.1,1.02,1.07,32655,0
+IINN.US,D,20240822,000000,1.1,1.1,1.08,1.1,279000,0
+IINN.US,D,20240823,000000,1.09,1.18,1,1.18,52119,0
+IINN.US,D,20240826,000000,1.16,1.18,1.1,1.14,55278,0
+IINN.US,D,20240827,000000,1.1008,1.1415,1.06,1.1,46051,0
+IINN.US,D,20240828,000000,1.1064,1.13,1.06,1.12,24623,0
+IINN.US,D,20240829,000000,1.13,1.13,1.04,1.12,24834,0
+IINN.US,D,20240830,000000,1.13,1.13,1.08,1.08,13167,0
+IINN.US,D,20240903,000000,1.1,1.16,1.09,1.12,12204,0
+IINN.US,D,20240904,000000,1.12,1.1898,1.107,1.1401,28339,0
+IINN.US,D,20240905,000000,1.08,1.17,1.07,1.12,31458,0
+IINN.US,D,20240906,000000,1.14,1.14,1.05,1.085,83641,0
+IINN.US,D,20240909,000000,1.09,1.126087,1.09,1.09,15572,0
+IINN.US,D,20240910,000000,1.0652,1.16,1.0601,1.12,38528,0
+IINN.US,D,20240911,000000,1.12,1.14,1.11,1.12,11565,0
+IINN.US,D,20240912,000000,1.11,1.15,1.09,1.15,14762,0
+IINN.US,D,20240913,000000,1.12,1.23,1.1,1.2099,1125437,0
+IINN.US,D,20240916,000000,1.19,1.3,1.17,1.3,119264,0
+IINN.US,D,20240917,000000,1.29,1.3,1.262,1.29,79351,0
+IINN.US,D,20240918,000000,1.3,1.3,1.25,1.26,87091,0
+IINN.US,D,20240919,000000,1.26,1.26,1.16,1.26,31722,0
+IINN.US,D,20240920,000000,1.23,1.25,1.1806,1.22,21536,0
+IINN.US,D,20240923,000000,1.26,1.26,1.2,1.21,23069,0
+IINN.US,D,20240924,000000,1.22,1.23,1.15,1.22,78798,0
+IINN.US,D,20240925,000000,1.22,1.27,1.2,1.26,45059,0
+IINN.US,D,20240926,000000,1.27,1.3,1.25,1.2698,99220,0
+IINN.US,D,20240927,000000,1.2899,1.42,1.27,1.39,225728,0
+IINN.US,D,20240930,000000,1.4,1.47,1.3,1.37,336598,0
+IINN.US,D,20241001,000000,1.45,1.4899,1.3,1.32,403626,0
+IINN.US,D,20241002,000000,1.38,1.38,1.3,1.305,95640,0
+IINN.US,D,20241003,000000,1.34,1.49,1.3,1.38,277823,0
+IINN.US,D,20241004,000000,1.42,1.4491,1.35,1.37,174014,0
+IINN.US,D,20241007,000000,1.4,1.4,1.31,1.3699,139723,0
+IINN.US,D,20241008,000000,1.4,1.4499,1.34,1.385,137439,0
+IINN.US,D,20241009,000000,1.44,1.44,1.38,1.4,90895,0
+IINN.US,D,20241010,000000,1.44,1.45,1.33,1.3591,249535,0
+IINN.US,D,20241011,000000,1.41,1.41,1.36,1.37,57747,0
+IINN.US,D,20241014,000000,1.41,1.42,1.3815,1.39,78758,0
+IINN.US,D,20241015,000000,1.41,1.41,1.36,1.38,44400,0
+IINN.US,D,20241016,000000,1.405,1.48,1.35,1.38,324918,0
+IINN.US,D,20241017,000000,1.4,1.41,1.32,1.38,134309,0
+IINN.US,D,20241018,000000,1.41,1.43,1.36,1.4,185559,0
+IINN.US,D,20241021,000000,1.42,1.43,1.37,1.4,84020,0
+IINN.US,D,20241022,000000,1.44,1.45,1.37,1.44,277659,0
+IINN.US,D,20241023,000000,1.45,1.45,1.38,1.39,117023,0
+IINN.US,D,20241024,000000,1.4,1.4099,1.35,1.36,76002,0
+IINN.US,D,20241025,000000,1.36,1.38,1.35,1.35,42200,0
+IINN.US,D,20241028,000000,1.37,1.38,1.33,1.34,46776,0
+IINN.US,D,20241029,000000,1.33,1.3799,1.31,1.33,69031,0
+IINN.US,D,20241030,000000,1.33,1.36,1.31,1.33,49107,0
+IINN.US,D,20241031,000000,1.36,1.36,1.25,1.25,108091,0
+IINN.US,D,20241101,000000,1.27,1.3199,1.2551,1.3,106862,0
+IINN.US,D,20241104,000000,1.31,1.3282,1.28,1.29,106791,0
+IINN.US,D,20241105,000000,1.29,1.3399,1.25,1.28,175705,0
+IINN.US,D,20241106,000000,1.33,1.33,1.25,1.29,150782,0
+IINN.US,D,20241107,000000,1.34,1.4,1.33,1.36,280962,0
+IINN.US,D,20241108,000000,1.38,1.45,1.35,1.37,383148,0
+IINN.US,D,20241111,000000,1.39,1.42,1.35,1.38,108064,0
+IINN.US,D,20241112,000000,1.39,1.4008,1.31,1.34,150750,0
+IINN.US,D,20241113,000000,1.34,1.36,1.23,1.27,182332,0
+IINN.US,D,20241114,000000,1.3,1.3,1.22,1.25,108318,0
+IINN.US,D,20241115,000000,1.26,1.27,1.17,1.22,173300,0
+IINN.US,D,20241118,000000,1.26,1.32,1.1759,1.29,179531,0
+IINN.US,D,20241119,000000,1.3,1.3199,1.17,1.28,118036,0
+IINN.US,D,20241120,000000,1.29,1.3268,1.25,1.32,96758,0
+IINN.US,D,20241121,000000,1.35,1.45,1.32,1.35,356960,0
+IINN.US,D,20241122,000000,1.37,1.38,1.34,1.36,174999,0
+IINN.US,D,20241125,000000,1.37,1.39,1.33,1.36,83751,0
+IINN.US,D,20241126,000000,1.37,1.39,1.3599,1.38,61773,0
+IINN.US,D,20241127,000000,1.39,1.39,1.26,1.34,126611,0
+IINN.US,D,20241129,000000,1.37,1.39,1.33,1.35,43371,0
+IINN.US,D,20241202,000000,1.38,1.385,1.32,1.37,80198,0
+IINN.US,D,20241203,000000,1.37,1.37,1.33,1.335,65404,0
+IINN.US,D,20241204,000000,1.36,1.37,1.29,1.295,132405,0
+IINN.US,D,20241205,000000,1.29,1.29,1.21,1.24,192511,0
+IINN.US,D,20241206,000000,1.25,1.27,1.21,1.24,105288,0
+IINN.US,D,20241209,000000,1.25,1.28,1.19,1.21,145410,0
+IINN.US,D,20241210,000000,1.25,1.255,1.19,1.2,169139,0
+IINN.US,D,20241211,000000,1.22,1.23,1.19,1.2,102495,0
+IINN.US,D,20241212,000000,1.21,1.22,1.18,1.195,52762,0
+IINN.US,D,20241213,000000,1.2,1.2,1.15,1.17,107172,0
+IINN.US,D,20241216,000000,1.16,1.1696,1.12,1.12,147437,0
+IINN.US,D,20241217,000000,1.15,1.15,1.04,1.07,206724,0
+IINN.US,D,20241218,000000,1.06,1.0605,0.9901,0.9966,296653,0
+IINN.US,D,20241219,000000,0.99,1.0199,0.92,0.9328,324844,0
+IINN.US,D,20241220,000000,0.91,0.9433,0.8572,0.8901,238122,0
+IINN.US,D,20241223,000000,0.9133,1.2,0.9,1.16,660429,0
+IINN.US,D,20241224,000000,1.18,1.2,1.13,1.18,144161,0
+IINN.US,D,20241226,000000,1.19,1.2,1.08,1.13,363045,0
+IINN.US,D,20241227,000000,1.15,1.15,0.875,1.06,740991,0
+IINN.US,D,20241230,000000,1.07,1.09,1,1.02,105290,0
+IINN.US,D,20241231,000000,1.02,1.09,1.01,1.02,134913,0
+IINN.US,D,20250102,000000,1.05,1.08,1,1.05,86520,0
+IINN.US,D,20250103,000000,1.03,1.0479,1.0101,1.03,42004,0
+IINN.US,D,20250106,000000,1.02,1.05,0.955,1,122152,0
+IINN.US,D,20250107,000000,0.99,1.04,0.9895,1.01,88624,0
+IINN.US,D,20250108,000000,1,1.01,0.95,1,113008,0
+IINN.US,D,20250110,000000,1.1,1.11,0.8827,1.02,27731638,0
+IINN.US,D,20250113,000000,0.9852,1.1,0.91,1.06,1566144,0
+IINN.US,D,20250114,000000,1.04,1.13,1.01,1.03,1326725,0
+IINN.US,D,20250115,000000,1.02,1.13,0.9997,1.06,759460,0
+IINN.US,D,20250116,000000,1.06,1.11,1.02,1.06,459812,0
+IINN.US,D,20250117,000000,1.1,1.1,1.03,1.06,441536,0
+IINN.US,D,20250121,000000,1.05,1.11,1.0001,1.1,186559,0
+IINN.US,D,20250122,000000,1.1,1.11,1.0511,1.1,207572,0
+IINN.US,D,20250123,000000,1.1,1.1,1.01,1.02,243000,0
+IINN.US,D,20250124,000000,1,1.04,0.96,1,359137,0
+IINN.US,D,20250127,000000,0.99,1.01,0.95,0.99,212402,0
+IINN.US,D,20250128,000000,0.99,1.01,0.9367,0.99,195439,0
+IINN.US,D,20250129,000000,0.98,1,0.935,0.99,268953,0
+IINN.US,D,20250130,000000,0.99,0.999,0.93,0.95,335483,0
+IINN.US,D,20250131,000000,0.931,0.9799,0.85,0.85,921998,0
+IINN.US,D,20250203,000000,0.8201,0.8525,0.8201,0.849,418323,0
+IINN.US,D,20250204,000000,0.8512,0.87,0.82,0.844,332261,0
+IINN.US,D,20250205,000000,0.85,0.85,0.79,0.8212,1432950,0
+IINN.US,D,20250206,000000,0.8294,0.9081,0.8294,0.8791,1495371,0
+IINN.US,D,20250207,000000,0.9,0.92,0.83,0.859,685774,0
+IINN.US,D,20250210,000000,0.847,0.859,0.8,0.849,525345,0
+IINN.US,D,20250211,000000,0.95,1.04,0.8997,0.9248,20145874,0
+IINN.US,D,20250212,000000,0.9,0.94,0.8232,0.9,1224466,0
+IINN.US,D,20250213,000000,0.8415,0.92,0.8415,0.9112,679356,0
+IINN.US,D,20250214,000000,0.91,0.9437,0.85,0.895,555082,0
+IINN.US,D,20250218,000000,0.89,0.93,0.88,0.922,855673,0
+IINN.US,D,20250219,000000,0.929,0.9745,0.92,0.9498,525417,0
+IINN.US,D,20250220,000000,0.9292,0.9499,0.895,0.8975,500217,0
+IINN.US,D,20250221,000000,0.89,0.905,0.8562,0.8716,245270,0
+IINN.US,D,20250224,000000,0.89,0.94,0.86,0.885,527861,0
+IINN.US,D,20250225,000000,0.876,0.8922,0.81,0.824,252207,0
+IINN.US,D,20250226,000000,0.83,0.8477,0.8122,0.8457,148091,0
+IINN.US,D,20250227,000000,0.8499,0.8548,0.8251,0.83,122212,0
+IINN.US,D,20250228,000000,0.83,0.9099,0.77,0.9,766812,0
+IINN.US,D,20250303,000000,0.91,0.9287,0.84,0.8661,170488,0
+IINN.US,D,20250304,000000,0.84,0.845,0.77,0.839,657775,0
+IINN.US,D,20250305,000000,0.8456,0.8899,0.8122,0.8699,402720,0
+IINN.US,D,20250306,000000,0.8538,0.8697,0.82,0.8363,194239,0
+IINN.US,D,20250307,000000,0.82,0.8498,0.82,0.8491,66845,0
+IINN.US,D,20250310,000000,0.82,0.8298,0.75,0.7803,270315,0
+IINN.US,D,20250311,000000,0.799,0.799,0.74,0.7798,188033,0
+IINN.US,D,20250312,000000,0.746,0.7785,0.722499,0.7671,170131,0
+IINN.US,D,20250313,000000,0.7547,0.7547,0.6541,0.7,284547,0
+IINN.US,D,20250314,000000,0.6942,0.7398,0.685686,0.7299,139325,0
+IINN.US,D,20250317,000000,0.72,0.7298,0.65,0.7102,499382,0
+IINN.US,D,20250318,000000,0.6974,0.7499,0.6901,0.7438,460819,0
+IINN.US,D,20250319,000000,0.7383,0.7487,0.702,0.7049,92609,0
+IINN.US,D,20250320,000000,0.7,0.7336,0.6886,0.7249,134249,0
+IINN.US,D,20250321,000000,0.734,0.8099,0.7088,0.775,309676,0
+IINN.US,D,20250324,000000,0.7518,0.79,0.7301,0.77,172503,0
+IINN.US,D,20250325,000000,0.758,0.8,0.758,0.77,201997,0
+IINN.US,D,20250326,000000,0.77,0.7815,0.7088,0.7434,646253,0
+IINN.US,D,20250327,000000,0.7205,0.7356,0.7121,0.7131,122953,0
+IINN.US,D,20250328,000000,0.7088,0.739,0.68,0.686,145773,0
+IINN.US,D,20250331,000000,0.685,0.7067,0.6399,0.669,244928,0
+IINN.US,D,20250401,000000,0.66,0.6899,0.6111,0.6414,208731,0
+IINN.US,D,20250402,000000,0.638,0.6745,0.61,0.6691,46716,0
+IINN.US,D,20250403,000000,0.611,0.6699,0.61,0.6236,192228,0
+IINN.US,D,20250404,000000,0.62,0.627,0.5703,0.59,234992,0
+IINN.US,D,20250407,000000,0.5702,0.6411,0.564552,0.5978,413994,0
+IINN.US,D,20250408,000000,0.5816,0.609999,0.5514,0.5998,209653,0
+IINN.US,D,20250409,000000,0.587,0.63,0.5403,0.6299,373645,0
+IINN.US,D,20250410,000000,0.62,0.65,0.6,0.62,373688,0
+IINN.US,D,20250411,000000,0.6193,0.64,0.5511,0.616,801517,0
+IINN.US,D,20250414,000000,0.5975,0.6897,0.58545,0.6144,559132,0
+IINN.US,D,20250415,000000,0.6812,0.7001,0.588,0.608,537346,0
+IINN.US,D,20250416,000000,0.582,0.65,0.582,0.6122,411812,0
+IINN.US,D,20250417,000000,0.63,0.634951,0.572,0.5863,232101,0
+IINN.US,D,20250421,000000,0.59,0.612349,0.5602,0.5668,92155,0
+IINN.US,D,20250422,000000,0.5667,0.605001,0.53,0.575,549179,0
+IINN.US,D,20250423,000000,0.641,0.671,0.59,0.6034,1624023,0
+IINN.US,D,20250424,000000,0.6127,0.6356,0.6,0.634,450881,0
+IINN.US,D,20250425,000000,0.634,0.65,0.6101,0.6129,242422,0
+IINN.US,D,20250428,000000,0.6187,0.6453,0.6,0.618,109509,0
+IINN.US,D,20250429,000000,0.604,0.6167,0.5925,0.61,138846,0
+IINN.US,D,20250430,000000,0.581,0.608,0.5725,0.5861,459068,0
+IINN.US,D,20250501,000000,0.61,0.615,0.5851,0.607,42696,0
+IINN.US,D,20250502,000000,0.62,0.628912,0.5888,0.61,137814,0
+IINN.US,D,20250505,000000,0.61,0.6235,0.5821,0.608,307437,0
+IINN.US,D,20250506,000000,0.5955,0.67,0.575,0.585,610572,0
+IINN.US,D,20250507,000000,0.6101,0.62,0.53,0.5376,1044467,0
+IINN.US,D,20250508,000000,0.53,0.5625,0.521,0.5398,259470,0
+IINN.US,D,20250509,000000,0.5403,0.57,0.5207,0.5603,203896,0
+IINN.US,D,20250512,000000,0.58,0.58,0.52,0.56,240663,0
+IINN.US,D,20250513,000000,0.5513,0.5691,0.5355,0.56,536572,0
+IINN.US,D,20250514,000000,0.55,0.551099,0.525,0.535,66899,0
+IINN.US,D,20250515,000000,0.537,0.5549,0.5,0.529,249221,0
+IINN.US,D,20250516,000000,0.5131,0.532449,0.5002,0.509,219176,0
+IINN.US,D,20250519,000000,0.506,0.524,0.4655,0.5093,376371,0
+IINN.US,D,20250520,000000,0.494,0.52,0.4822,0.5101,97489,0
+IINN.US,D,20250521,000000,0.49,0.5144,0.481,0.497,132401,0
+IINN.US,D,20250522,000000,0.499,0.5,0.472,0.499,150339,0
+IINN.US,D,20250523,000000,0.49,0.49,0.4636,0.475,184564,0
+IINN.US,D,20250527,000000,0.45,0.471,0.431,0.4415,248656,0
+IINN.US,D,20250528,000000,0.442,0.4568,0.4026,0.4296,300406,0
+IINN.US,D,20250529,000000,0.46,0.57,0.44,0.5398,9458211,0
+IINN.US,D,20250530,000000,0.51,0.6299,0.4811,0.6101,959485,0
+IINN.US,D,20250602,000000,0.6102,0.68,0.58,0.623,800958,0
+IINN.US,D,20250603,000000,0.623,0.6598,0.5305,0.586,384907,0
+IINN.US,D,20250604,000000,0.59,0.61,0.5521,0.599,129168,0
+IINN.US,D,20250605,000000,0.617,0.8,0.6,0.75,1465573,0
+IINN.US,D,20250606,000000,0.715,0.789799,0.69,0.726,554424,0
+IINN.US,D,20250609,000000,0.7191,0.75,0.7,0.73,147349,0
+IINN.US,D,20250610,000000,0.6903,0.7127,0.662951,0.7022,348446,0
+IINN.US,D,20250611,000000,0.77,0.844,0.735,0.799,1216724,0
+IINN.US,D,20250612,000000,0.79,0.7925,0.7504,0.79,277557,0
+IINN.US,D,20250613,000000,0.7622,0.7677,0.71,0.7259,262947,0
+IINN.US,D,20250616,000000,0.7257,0.77,0.716,0.7683,126061,0
+IINN.US,D,20250617,000000,0.7679,0.7679,0.7151,0.73,152843,0
+IINN.US,D,20250618,000000,0.74,0.75,0.69,0.7469,135514,0
+IINN.US,D,20250620,000000,0.72,0.742,0.7,0.7327,294910,0
+IINN.US,D,20250623,000000,0.7076,0.761,0.699,0.761,111608,0
+IINN.US,D,20250624,000000,0.7637,0.845,0.7637,0.8299,349424,0
+IINN.US,D,20250625,000000,0.84,0.8879,0.83,0.8798,395986,0
+IINN.US,D,20250626,000000,0.8801,0.8899,0.81,0.835,259973,0
+IINN.US,D,20250627,000000,0.83,0.88,0.8201,0.85,124215,0
+IINN.US,D,20250630,000000,0.86,0.8632,0.8211,0.85,93777,0
+IINN.US,D,20250701,000000,0.85,0.85,0.77,0.8138,145056,0
+IINN.US,D,20250702,000000,0.91,1.14,0.84,1.08,13800283,0
+IINN.US,D,20250703,000000,1.08,1.25,1,1.19,2230912,0
+IINN.US,D,20250707,000000,1.27,1.64,1.21,1.54,4426262,0
+IINN.US,D,20250708,000000,1.56,1.65,1.4,1.49,2377529,0
+IINN.US,D,20250709,000000,1.5,1.5199,1.41,1.44,1296341,0
+IINN.US,D,20250710,000000,1.41,1.4567,1.32,1.37,1333230,0
+IINN.US,D,20250711,000000,1.33,1.3597,1.16,1.2,1246803,0
+IINN.US,D,20250714,000000,1.2,1.48,1.19,1.4,1645004,0
+IINN.US,D,20250715,000000,1.49,1.5,1.31,1.34,859846,0
+IINN.US,D,20250716,000000,1.34,1.4469,1.33,1.37,569793,0
+IINN.US,D,20250717,000000,1.38,1.55,1.38,1.47,1058972,0
+IINN.US,D,20250718,000000,1.51,1.545,1.38,1.41,697029,0
+IINN.US,D,20250721,000000,1.37,1.425,1.29,1.3,550005,0
+IINN.US,D,20250722,000000,1.29,1.3999,1.28,1.38,198668,0
+IINN.US,D,20250723,000000,1.38,1.42,1.3001,1.36,287050,0
+IINN.US,D,20250724,000000,1.38,1.4604,1.3205,1.43,442431,0
+IINN.US,D,20250725,000000,1.42,1.44,1.38,1.41,170095,0
+IINN.US,D,20250728,000000,1.4,1.425,1.299,1.34,255392,0
+IINN.US,D,20250729,000000,1.33,1.3485,1.24,1.26,265349,0
+IINN.US,D,20250730,000000,1.24,1.3136,1.2162,1.26,124458,0
+IINN.US,D,20250731,000000,1.26,1.33,1.23,1.27,233529,0
+IINN.US,D,20250801,000000,1.25,1.26,1.2,1.23,255043,0
+IINN.US,D,20250804,000000,1.23,1.335,1.23,1.31,178275,0
+IINN.US,D,20250805,000000,1.28,1.305,1.25,1.28,62684,0
+IINN.US,D,20250806,000000,1.27,1.271,1.2,1.22,197442,0
+IINN.US,D,20250807,000000,1.15,1.28,1.119,1.16,473354,0
+IINN.US,D,20250808,000000,1.18,1.19,1.1,1.115,402689,0
+IINN.US,D,20250811,000000,1.13,1.25,1.13,1.2,271457,0
+IINN.US,D,20250812,000000,1.2,1.29,1.13,1.28,231999,0
+IINN.US,D,20250813,000000,1.3,1.3306,1.28,1.33,294153,0
+IINN.US,D,20250814,000000,1.33,1.33,1.22,1.255,467683,0
+IINN.US,D,20250815,000000,1.22,1.28,1.21,1.27,86332,0
+IINN.US,D,20250818,000000,1.28,1.3,1.24,1.245,166822,0
+IINN.US,D,20250819,000000,1.39,1.5,1.0901,1.23,9235494,0
+IINN.US,D,20250820,000000,1.23,1.2678,1.16,1.245,445239,0
+IINN.US,D,20250821,000000,1.23,1.2701,1.2,1.25,258572,0
+IINN.US,D,20250822,000000,1.36,1.39,1.15,1.17,14793576,0
+IINN.US,D,20250825,000000,1.17,1.2,1.12,1.14,1036358,0
+IINN.US,D,20250826,000000,1.15,1.18,1.11,1.18,478701,0
+IINN.US,D,20250827,000000,1.18,1.19,1.14,1.16,296375,0
+IINN.US,D,20250828,000000,1.15,1.18,1.14,1.18,171130,0
+IINN.US,D,20250829,000000,1.21,1.21,1.11,1.15,436528,0
+IINN.US,D,20250902,000000,1.16,1.23,1.14,1.18,348918,0
+IINN.US,D,20250903,000000,1.16,1.2,1.16,1.17,169433,0
+IINN.US,D,20250904,000000,1.16,1.17,1.12,1.13,272717,0
+IINN.US,D,20250905,000000,1.13,1.22,1.1121,1.21,586518,0
+IINN.US,D,20250908,000000,1.19,1.225,1.19,1.2,225470,0
+IINN.US,D,20250909,000000,1.23,1.25,1.19,1.25,351371,0
+IINN.US,D,20250910,000000,1.24,1.28,1.22,1.25,245845,0
+IINN.US,D,20250911,000000,1.24,1.31,1.13,1.16,2020906,0
+IINN.US,D,20250912,000000,1.16,1.26,1.16,1.21,291376,0
+IINN.US,D,20250915,000000,1.12,1.19,1.12,1.17,349450,0
+IINN.US,D,20250916,000000,1.17,1.19,1.14,1.15,242219,0
+IINN.US,D,20250917,000000,1.15,1.19,1.14,1.17,172817,0
+IINN.US,D,20250918,000000,1.18,1.29,1.1684,1.25,582182,0
+IINN.US,D,20250919,000000,1.26,1.28,1.2,1.24,463867,0
+IINN.US,D,20250922,000000,1.24,1.265,1.2,1.26,171070,0
+IINN.US,D,20250923,000000,1.26,1.3,1.26,1.28,384439,0
+IINN.US,D,20250924,000000,1.26,1.295,1.24,1.28,197580,0
+IINN.US,D,20250925,000000,1.27,1.28,1.25,1.28,118755,0
+IINN.US,D,20250926,000000,1.29,1.34,1.27,1.31,524186,0
+IINN.US,D,20250929,000000,1.3,1.32,1.26,1.27,164242,0
+IINN.US,D,20250930,000000,1.28,1.2899,1.25,1.27,189442,0
+IINN.US,D,20251001,000000,1.27,1.28,1.17,1.19,546269,0
+IINN.US,D,20251002,000000,1.18,1.205,1.161,1.18,198636,0
+IINN.US,D,20251003,000000,1.18,1.2308,1.17,1.2,197745,0
+IINN.US,D,20251006,000000,1.21,1.225,1.17,1.19,208720,0
+IINN.US,D,20251007,000000,1.19,1.21,1.15,1.15,125357,0
+IINN.US,D,20251008,000000,1.14,1.28,1.14,1.26,522573,0
+IINN.US,D,20251009,000000,1.25,1.28,1.18,1.22,247715,0
+IINN.US,D,20251010,000000,1.2,1.2373,1.13,1.13,252876,0
+IINN.US,D,20251013,000000,1.14,1.1685,1.13,1.16,142186,0
+IINN.US,D,20251014,000000,1.15,1.18,1.13,1.18,97636,0
+IINN.US,D,20251015,000000,1.15,1.21,1.15,1.16,170119,0
+IINN.US,D,20251016,000000,1.15,1.18,1.12,1.12,261957,0
+IINN.US,D,20251017,000000,1.11,1.1216,1.1,1.1,246992,0
+IINN.US,D,20251020,000000,1.1,1.14,1.1,1.13,141969,0
+IINN.US,D,20251021,000000,1.13,1.18,1.1,1.13,446301,0
+IINN.US,D,20251022,000000,1.12,1.12,1.01,1.04,676032,0
+IINN.US,D,20251023,000000,1.07,1.1,1.06,1.09,92800,0
+IINN.US,D,20251024,000000,1.1,1.13,1.08,1.1,111929,0
+IINN.US,D,20251027,000000,1.12,1.1203,1.06,1.07,209470,0
+IINN.US,D,20251028,000000,1.06,1.06,1.02,1.05,282219,0
+IINN.US,D,20251029,000000,1.05,1.057,0.9855,0.9999,373519,0
+IINN.US,D,20251030,000000,0.99,1,0.92,0.93,265147,0
+IINN.US,D,20251031,000000,0.94,0.9501,0.915,0.93,137668,0
+IINN.US,D,20251103,000000,0.93,0.96,0.872,0.8883,235128,0
+IINN.US,D,20251104,000000,0.851,0.89,0.85,0.8795,156929,0
+IINN.US,D,20251105,000000,0.8726,0.92,0.872551,0.9081,141201,0
+IINN.US,D,20251106,000000,0.98,1.1201,0.95,1.05,778653,0
+IINN.US,D,20251107,000000,1,1.01,0.95,0.9648,299248,0
+IINN.US,D,20251110,000000,0.974,1.04,0.97,1.03,105157,0
+IINN.US,D,20251111,000000,1.02,1.04,0.99,1.03,156405,0
+IINN.US,D,20251112,000000,1.03,1.03,0.9615,0.98,101723,0
+IINN.US,D,20251113,000000,0.99,0.99,0.93,0.95,132460,0
+IINN.US,D,20251114,000000,0.91,0.9699,0.895,0.9411,186711,0
+IINN.US,D,20251117,000000,0.94,0.95,0.9025,0.9192,171388,0
+IINN.US,D,20251118,000000,0.92,0.98,0.9055,0.98,61937,0
+IINN.US,D,20251119,000000,0.97,1,0.9229,0.937,67693,0
+IINN.US,D,20251120,000000,0.9301,0.9656,0.9001,0.9188,120933,0
+IINN.US,D,20251121,000000,0.9188,0.9454,0.9035,0.915,123550,0
+IINN.US,D,20251124,000000,0.95,0.993,0.9244,0.9635,87821,0
+IINN.US,D,20251125,000000,0.95,1.015,0.9425,1.01,62575,0
+IINN.US,D,20251126,000000,1.02,1.05,1,1.02,65909,0
+IINN.US,D,20251128,000000,1.03,1.12,1.025,1.085,137587,0
+IINN.US,D,20251201,000000,1.09,1.15,1.0701,1.15,261133,0
+IINN.US,D,20251202,000000,1.19,1.19,1.125,1.15,94581,0
+IINN.US,D,20251203,000000,1.15,1.15,1.03,1.07,293451,0
+IINN.US,D,20251204,000000,1.0501,1.11,1.0357,1.11,94417,0
+IINN.US,D,20251205,000000,1.11,1.136,1.08,1.11,64076,0
+IINN.US,D,20251208,000000,1.11,1.125,1.1,1.1,79744,0
+IINN.US,D,20251209,000000,1.12,1.16,1.1165,1.15,200805,0
+IINN.US,D,20251210,000000,1.13,1.18,1.13,1.14,144072,0
+IINN.US,D,20251211,000000,1.12,1.16,1.12,1.13,68442,0
+IINN.US,D,20251212,000000,1.12,1.18,1.12,1.15,195726,0
+IINN.US,D,20251215,000000,1.13,1.15,1.02,1.05,318310,0
+IINN.US,D,20251216,000000,1.03,1.0764,1.0102,1.02,94324,0
+IINN.US,D,20251217,000000,1.03,1.06,0.9907,0.9989,133482,0
+IINN.US,D,20251218,000000,1,1.0536,1,1.02,74667,0
+IINN.US,D,20251219,000000,1.02,1.04,1.02,1.02,82053,0
+IINN.US,D,20251222,000000,1.02,1.04,0.9842,1.01,223048,0
+IINN.US,D,20251223,000000,1.03,1.0301,0.94,0.96,328985,0
+IINN.US,D,20251224,000000,0.94,0.97,0.9375,0.9437,90037,0
+IINN.US,D,20251226,000000,1,1.0175,0.944,0.9701,112601,0
+IINN.US,D,20251229,000000,0.97,0.9701,0.93,0.9501,86749,0
+IINN.US,D,20251230,000000,0.905,0.945,0.88,0.9172,291240,0
+IINN.US,D,20251231,000000,0.9195,0.94,0.89,0.9,142479,0
+IINN.US,D,20260102,000000,0.92,0.95,0.92,0.9204,35400,0
+IINN.US,D,20260105,000000,0.99,1.12,0.95,0.9918,573937,0
+IINN.US,D,20260106,000000,0.985,0.9976,0.919,0.9409,237878,0
+IINN.US,D,20260107,000000,0.94,0.97,0.9252,0.9423,160365,0
+IINN.US,D,20260108,000000,0.95,0.9701,0.92,0.94,246214,0
+IINN.US,D,20260109,000000,0.969799,0.969799,0.92,0.9251,106497,0
+IINN.US,D,20260112,000000,0.9235,0.9701,0.9201,0.96,69524,0
+IINN.US,D,20260113,000000,0.97,1.01,0.92,0.9303,139424,0
+IINN.US,D,20260114,000000,0.935,0.945,0.8919,0.893,99887,0
+IINN.US,D,20260115,000000,0.9,0.9728,0.85,0.89,343351,0
+IINN.US,D,20260116,000000,0.8639,0.92,0.85,0.8765,144190,0
+IINN.US,D,20260120,000000,0.8572,0.9196,0.81,0.82,183244,0
+IINN.US,D,20260121,000000,0.82,0.8499,0.753,0.7825,600939,0
+IINN.US,D,20260122,000000,0.78,0.91,0.7601,0.8269,95400,0
+IINN.US,D,20260123,000000,0.9,0.9,0.82,0.83,31705,0
+IINN.US,D,20260126,000000,0.84,0.8735,0.7801,0.8,116164,0
+IINN.US,D,20260127,000000,0.81,0.828,0.78,0.7905,113572,0
+IINN.US,D,20260128,000000,0.8,0.85,0.7807,0.7807,62023,0
+IINN.US,D,20260129,000000,0.8,0.857999,0.78,0.78,296589,0
+IINN.US,D,20260130,000000,0.8,0.8,0.74,0.75,229103,0
+IINN.US,D,20260202,000000,0.71,0.745,0.6832,0.691,125084,0
+IINN.US,D,20260203,000000,0.692,0.8,0.692,0.725,304604,0
+IINN.US,D,20260204,000000,0.719,0.743501,0.6799,0.6951,230803,0
+IINN.US,D,20260205,000000,0.627,0.69,0.6184,0.65,153679,0
+IINN.US,D,20260206,000000,0.67,0.7589,0.6601,0.7132,98308,0
+IINN.US,D,20260209,000000,0.685,0.7541,0.6087,0.6733,24174994,0
+IINN.US,D,20260210,000000,0.63,0.672,0.6201,0.6366,949352,0
+IINN.US,D,20260211,000000,0.6131,0.6449,0.5832,0.613,669505,0
+IINN.US,D,20260212,000000,0.61,0.614667,0.555,0.589,375346,0
+IINN.US,D,20260213,000000,0.57,0.5999,0.57,0.5889,264796,0
+IINN.US,D,20260217,000000,0.59,0.64,0.5705,0.5939,285288,0
+IINN.US,D,20260218,000000,0.5709,0.5939,0.5709,0.5792,348593,0

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

@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IINNW.US,D,20210715,000000,1.3,1.4999,1.08,1.3,555408,0
+IINNW.US,D,20210716,000000,1.25,1.44,1.17,1.2,223465,0
+IINNW.US,D,20210719,000000,1.19,1.3,1.0099,1.3,240620,0
+IINNW.US,D,20210720,000000,1.1,1.5,1.1,1.33,119839,0
+IINNW.US,D,20210721,000000,1.55,1.55,1.16,1.16,68054,0
+IINNW.US,D,20210722,000000,1.265,1.3293,1.1801,1.27,42472,0
+IINNW.US,D,20210723,000000,1.34,1.34,1.15,1.16,16718,0
+IINNW.US,D,20210726,000000,1.16,1.21,1.0502,1.0502,31192,0
+IINNW.US,D,20210727,000000,1.16,1.16,0.98,1.04,41534,0
+IINNW.US,D,20210728,000000,1.08,1.16,0.980001,1.03,18617,0
+IINNW.US,D,20210729,000000,1.09,1.0953,1.09,1.09,11352,0
+IINNW.US,D,20210730,000000,1.05,1.19,1.03,1.07,54943,0
+IINNW.US,D,20210802,000000,1.07,1.1312,1,1.03,77178,0
+IINNW.US,D,20210803,000000,1.06,1.06,1.03,1.04,9727,0
+IINNW.US,D,20210804,000000,1.04,1.04,1.02,1.02,7840,0
+IINNW.US,D,20210805,000000,1.09,1.13,1.02,1.04,17965,0
+IINNW.US,D,20210806,000000,1.0375,1.07,0.9901,1.07,3322,0
+IINNW.US,D,20210809,000000,1.1,1.1,1,1.04,33059,0
+IINNW.US,D,20210810,000000,1.08,1.2499,1.0599,1.12,37274,0
+IINNW.US,D,20210811,000000,1.08,1.11,1.05,1.09,13650,0
+IINNW.US,D,20210812,000000,1.0793,1.0799,1.01,1.0271,11300,0
+IINNW.US,D,20210813,000000,1.06,1.1199,1.01,1.03,10318,0
+IINNW.US,D,20210816,000000,1.01,1.02,0.97,0.9914,21402,0
+IINNW.US,D,20210817,000000,0.99,0.99,0.85,0.9,11922,0
+IINNW.US,D,20210818,000000,0.86,0.90989,0.86,0.880001,11194,0
+IINNW.US,D,20210819,000000,1.02,1.0215,0.924999,0.924999,8766,0
+IINNW.US,D,20210820,000000,0.9255,1.0025,0.87,0.87,2652,0
+IINNW.US,D,20210823,000000,0.8701,1.08,0.8701,1,25583,0
+IINNW.US,D,20210824,000000,0.99,0.99,0.9,0.91,30251,0
+IINNW.US,D,20210825,000000,0.909899,0.992499,0.9001,0.992499,5728,0
+IINNW.US,D,20210826,000000,0.98,1.08,0.9799,1.03,25509,0
+IINNW.US,D,20210827,000000,0.9574,1.05,0.9,1.01,6060,0
+IINNW.US,D,20210830,000000,1.07,1.08,0.91,0.94,24392,0
+IINNW.US,D,20210831,000000,0.9101,1,0.910001,0.9402,52438,0
+IINNW.US,D,20210901,000000,0.940099,0.95,0.8999,0.9,27655,0
+IINNW.US,D,20210902,000000,0.9104,0.969999,0.91,0.95,5040,0
+IINNW.US,D,20210903,000000,0.95,0.979,0.88,0.889899,58781,0
+IINNW.US,D,20210907,000000,0.88,0.989899,0.88,0.9202,5723,0
+IINNW.US,D,20210908,000000,0.9001,0.9001,0.8101,0.8151,60469,0
+IINNW.US,D,20210909,000000,0.9005,0.9005,0.86,0.86,7844,0
+IINNW.US,D,20210910,000000,0.811101,0.8998,0.811101,0.8799,6431,0
+IINNW.US,D,20210913,000000,0.86,0.86,0.8101,0.8481,8945,0
+IINNW.US,D,20210914,000000,0.8201,0.83,0.75,0.7993,12068,0
+IINNW.US,D,20210915,000000,0.7599,0.87,0.7599,0.82495,17402,0
+IINNW.US,D,20210916,000000,0.82,0.82,0.769949,0.7996,6576,0
+IINNW.US,D,20210917,000000,0.8,0.899164,0.7998,0.899164,2875,0
+IINNW.US,D,20210920,000000,0.8101,0.86,0.73,0.77,30124,0
+IINNW.US,D,20210921,000000,0.7305,0.7305,0.7301,0.7301,1150,0
+IINNW.US,D,20210922,000000,0.850049,0.97,0.8,0.82,4222,0
+IINNW.US,D,20210923,000000,0.8999,0.9699,0.839502,0.865,14251,0
+IINNW.US,D,20210924,000000,0.8151,0.9149,0.815,0.9,4741,0
+IINNW.US,D,20210927,000000,0.7503,0.8499,0.7304,0.8301,9411,0
+IINNW.US,D,20210928,000000,0.9499,0.9499,0.8201,0.8201,3362,0
+IINNW.US,D,20210929,000000,0.959799,0.959799,0.859949,0.899799,2879,0
+IINNW.US,D,20210930,000000,0.82,0.82,0.82,0.82,325,0
+IINNW.US,D,20211001,000000,0.8201,0.938,0.82,0.938,975,0
+IINNW.US,D,20211004,000000,0.9299,0.9299,0.82,0.876599,9303,0
+IINNW.US,D,20211005,000000,0.876,0.876,0.8759,0.8759,941,0
+IINNW.US,D,20211006,000000,0.8758,0.9299,0.8501,0.87,5710,0
+IINNW.US,D,20211007,000000,0.82,0.8498,0.82,0.8498,4530,0
+IINNW.US,D,20211008,000000,0.82,0.8201,0.7999,0.7999,12642,0
+IINNW.US,D,20211011,000000,0.7662,0.7662,0.7204,0.7662,9114,0
+IINNW.US,D,20211012,000000,0.72,0.7502,0.72,0.750101,611,0
+IINNW.US,D,20211013,000000,0.7999,0.8001,0.78,0.78,6894,0
+IINNW.US,D,20211014,000000,0.725,0.889,0.725,0.82,3749,0
+IINNW.US,D,20211015,000000,0.85,0.8599,0.7572,0.791299,8134,0
+IINNW.US,D,20211018,000000,0.75,0.7501,0.727102,0.75,6230,0
+IINNW.US,D,20211019,000000,0.81,0.81,0.8,0.8,1639,0
+IINNW.US,D,20211021,000000,0.7483,0.859299,0.7483,0.8384,1413,0
+IINNW.US,D,20211022,000000,0.77,0.8001,0.77,0.8,2590,0
+IINNW.US,D,20211025,000000,0.7602,0.7602,0.748101,0.748101,847,0
+IINNW.US,D,20211026,000000,0.8,2.9001,0.7996,2.85,6254406,0
+IINNW.US,D,20211027,000000,1.4,1.42,1.01,1.025,423827,0
+IINNW.US,D,20211028,000000,1,1.9,0.8701,1.23,1286295,0
+IINNW.US,D,20211029,000000,1.38,1.47,0.994,1.01,265222,0
+IINNW.US,D,20211101,000000,1.03,1.1699,0.8,1.07,80993,0
+IINNW.US,D,20211102,000000,1.07,1.09,0.9102,1.0399,58534,0
+IINNW.US,D,20211103,000000,0.99,1.18,0.922,1.05,148528,0
+IINNW.US,D,20211104,000000,1.1,1.1089,1.05,1.05,15234,0
+IINNW.US,D,20211105,000000,1,1.18,1,1.0301,40774,0
+IINNW.US,D,20211108,000000,1.04,1.1099,1.01,1.04,20208,0
+IINNW.US,D,20211109,000000,1.04,1.1,1,1.0101,22642,0
+IINNW.US,D,20211110,000000,1.14,1.25,1,1.04,85622,0
+IINNW.US,D,20211111,000000,1.04,1.04,0.93,0.9599,33225,0
+IINNW.US,D,20211112,000000,1.05,1.05,0.97,0.97,19096,0
+IINNW.US,D,20211115,000000,0.97,0.97,0.91,0.91,13134,0
+IINNW.US,D,20211116,000000,0.9001,0.9991,0.9001,0.98,2196,0
+IINNW.US,D,20211117,000000,0.9106,0.9498,0.9106,0.9498,2848,0
+IINNW.US,D,20211118,000000,0.9101,0.9249,0.8102,0.8774,32177,0
+IINNW.US,D,20211119,000000,0.830101,0.9193,0.7545,0.86,54426,0
+IINNW.US,D,20211122,000000,0.8103,0.8682,0.75,0.75,30298,0
+IINNW.US,D,20211123,000000,0.912423,0.912423,0.712,0.73,18846,0
+IINNW.US,D,20211124,000000,0.86,0.91,0.7728,0.7805,91395,0
+IINNW.US,D,20211126,000000,0.8,0.85,0.7401,0.85,71203,0
+IINNW.US,D,20211129,000000,1,1.1,0.86,0.9542,80398,0
+IINNW.US,D,20211130,000000,0.95,1.05,0.801,0.9898,58690,0
+IINNW.US,D,20211201,000000,0.95,0.95,0.8801,0.8802,9463,0
+IINNW.US,D,20211202,000000,0.9,0.9099,0.81,0.8102,19606,0
+IINNW.US,D,20211203,000000,0.78,0.78,0.7026,0.706424,21719,0
+IINNW.US,D,20211206,000000,0.7554,0.7702,0.7554,0.7702,2154,0
+IINNW.US,D,20211207,000000,0.9455,0.9455,0.78,0.797,20622,0
+IINNW.US,D,20211208,000000,0.833,0.833,0.833,0.833,209,0
+IINNW.US,D,20211209,000000,1.62,1.77,0.97,1.01,1609319,0
+IINNW.US,D,20211210,000000,1,1.4,0.8201,0.821,735058,0
+IINNW.US,D,20211213,000000,0.83,0.9899,0.7801,0.784998,61261,0
+IINNW.US,D,20211214,000000,0.7822,0.81495,0.74,0.74,68161,0
+IINNW.US,D,20211215,000000,0.7601,0.899899,0.76,0.78,47065,0
+IINNW.US,D,20211216,000000,0.791,0.9,0.741,0.9,29285,0
+IINNW.US,D,20211217,000000,0.8499,0.850001,0.7354,0.78,19333,0
+IINNW.US,D,20211220,000000,0.7202,0.799799,0.7202,0.76,6577,0
+IINNW.US,D,20211221,000000,0.7988,0.849799,0.750001,0.8067,12206,0
+IINNW.US,D,20211222,000000,0.8011,1.03,0.8001,0.9,199578,0
+IINNW.US,D,20211223,000000,0.9507,0.9521,0.83,0.8302,50924,0
+IINNW.US,D,20211227,000000,0.864999,1.1,0.864999,1.0203,91669,0
+IINNW.US,D,20211228,000000,1.05,1.0501,0.8479,0.869899,71583,0
+IINNW.US,D,20211229,000000,0.8699,1,0.84,0.8901,14120,0
+IINNW.US,D,20211230,000000,0.97,1.09,0.870888,1.08,121854,0
+IINNW.US,D,20211231,000000,1.09,1.14,0.8201,0.9095,158420,0
+IINNW.US,D,20220103,000000,0.91,0.9849,0.91,0.9125,1928,0
+IINNW.US,D,20220104,000000,0.9129,0.9899,0.91,0.9309,14020,0
+IINNW.US,D,20220105,000000,0.8501,0.9998,0.8501,0.9,44551,0
+IINNW.US,D,20220106,000000,0.92,0.9599,0.8705,0.900894,24323,0
+IINNW.US,D,20220107,000000,0.910101,0.911601,0.9,0.9001,5944,0
+IINNW.US,D,20220110,000000,0.9,0.9,0.78,0.812,9183,0
+IINNW.US,D,20220111,000000,0.888,0.905851,0.83,0.8401,4320,0
+IINNW.US,D,20220112,000000,0.85,0.9198,0.84,0.84,8827,0
+IINNW.US,D,20220113,000000,0.84989,0.84989,0.74,0.77,25371,0
+IINNW.US,D,20220114,000000,0.8499,0.8499,0.7001,0.782,19685,0
+IINNW.US,D,20220118,000000,0.7101,0.7819,0.71,0.7817,13322,0
+IINNW.US,D,20220119,000000,0.801242,0.801242,0.801242,0.801242,302,0
+IINNW.US,D,20220120,000000,0.76495,0.7799,0.76,0.76,2020,0
+IINNW.US,D,20220121,000000,0.750101,0.859951,0.7001,0.7055,29936,0
+IINNW.US,D,20220124,000000,0.7001,0.7001,0.6001,0.67,21953,0
+IINNW.US,D,20220125,000000,0.72,0.7201,0.709949,0.7199,3202,0
+IINNW.US,D,20220126,000000,0.9,0.912216,0.715,0.78,15292,0
+IINNW.US,D,20220127,000000,0.780101,0.780101,0.61,0.61,5147,0
+IINNW.US,D,20220128,000000,0.71,0.729799,0.6653,0.69,19621,0
+IINNW.US,D,20220131,000000,0.85,0.9,0.6301,0.6301,217427,0
+IINNW.US,D,20220201,000000,0.8099,0.8099,0.6503,0.7051,14937,0
+IINNW.US,D,20220202,000000,0.7989,0.7989,0.6701,0.7201,11195,0
+IINNW.US,D,20220203,000000,0.719699,0.739199,0.719699,0.7201,2175,0
+IINNW.US,D,20220204,000000,0.7499,0.79,0.69,0.73,12337,0
+IINNW.US,D,20220207,000000,0.7573,0.7573,0.68,0.68,19752,0
+IINNW.US,D,20220208,000000,0.7,0.7,0.65,0.6501,8948,0
+IINNW.US,D,20220209,000000,0.7349,0.75,0.6301,0.7001,11782,0
+IINNW.US,D,20220210,000000,0.69,0.6999,0.66995,0.6896,1770,0
+IINNW.US,D,20220211,000000,0.67,0.67,0.639753,0.639753,2108,0
+IINNW.US,D,20220214,000000,0.8501,0.8501,0.6336,0.64,50287,0
+IINNW.US,D,20220215,000000,0.65,0.65,0.608516,0.6307,25656,0
+IINNW.US,D,20220216,000000,0.63,0.630023,0.58,0.628174,16001,0
+IINNW.US,D,20220217,000000,0.580201,0.62,0.5219,0.5975,14437,0
+IINNW.US,D,20220218,000000,0.6499,0.65,0.61,0.61,3497,0
+IINNW.US,D,20220222,000000,0.599899,0.62949,0.567,0.6001,12932,0
+IINNW.US,D,20220223,000000,0.520301,0.6059,0.5203,0.6057,11683,0
+IINNW.US,D,20220224,000000,0.5999,0.5999,0.5311,0.590771,5534,0
+IINNW.US,D,20220225,000000,0.59,0.6,0.530001,0.5999,16150,0
+IINNW.US,D,20220228,000000,0.5995,0.5995,0.5801,0.59,3554,0
+IINNW.US,D,20220301,000000,0.594951,0.6059,0.58,0.6059,17720,0
+IINNW.US,D,20220302,000000,0.465,0.58,0.465,0.55,31499,0
+IINNW.US,D,20220303,000000,0.5747,0.5747,0.5399,0.56,11455,0
+IINNW.US,D,20220304,000000,0.4802,0.5458,0.43,0.5,37371,0
+IINNW.US,D,20220307,000000,0.51,0.5114,0.469899,0.469899,5968,0
+IINNW.US,D,20220308,000000,0.47,0.481696,0.440101,0.4801,5951,0
+IINNW.US,D,20220309,000000,0.48,0.554851,0.48,0.554851,3498,0
+IINNW.US,D,20220310,000000,0.4352,0.5787,0.4352,0.5399,39151,0
+IINNW.US,D,20220311,000000,0.4351,0.5,0.43,0.43,10898,0
+IINNW.US,D,20220314,000000,0.4,0.4,0.390049,0.395,6508,0
+IINNW.US,D,20220315,000000,0.428,0.4692,0.35,0.4357,12603,0
+IINNW.US,D,20220316,000000,0.43,0.4694,0.43,0.45,3576,0
+IINNW.US,D,20220317,000000,0.5398,0.5398,0.3902,0.5027,9009,0
+IINNW.US,D,20220318,000000,0.5394,0.5399,0.4904,0.5194,17260,0
+IINNW.US,D,20220321,000000,0.52,0.5389,0.47925,0.495,17901,0
+IINNW.US,D,20220322,000000,0.5389,0.5399,0.5101,0.5101,9402,0
+IINNW.US,D,20220323,000000,0.5001,0.509949,0.5,0.509949,2382,0
+IINNW.US,D,20220324,000000,0.4002,0.509499,0.4002,0.5,17719,0
+IINNW.US,D,20220325,000000,0.499,0.54,0.499,0.5145,10506,0
+IINNW.US,D,20220328,000000,0.45,0.4803,0.4201,0.4803,12568,0
+IINNW.US,D,20220329,000000,0.42,0.523,0.4101,0.4912,8425,0
+IINNW.US,D,20220331,000000,0.54,0.54,0.44,0.4899,880,0
+IINNW.US,D,20220401,000000,0.49,0.49,0.49,0.49,218,0
+IINNW.US,D,20220406,000000,0.45,0.4501,0.45,0.45,19010,0
+IINNW.US,D,20220407,000000,0.42,0.4449,0.4,0.4449,5425,0
+IINNW.US,D,20220412,000000,0.4649,0.5299,0.4649,0.5299,1500,0
+IINNW.US,D,20220418,000000,0.5398,0.5398,0.41,0.4999,3439,0
+IINNW.US,D,20220419,000000,0.41,0.447,0.41,0.447,1268,0
+IINNW.US,D,20220420,000000,0.445,0.445,0.441,0.4411,1403,0
+IINNW.US,D,20220421,000000,0.42,0.434951,0.42,0.434951,1334,0
+IINNW.US,D,20220427,000000,0.435,0.470551,0.4,0.4399,8782,0
+IINNW.US,D,20220428,000000,0.4,0.4,0.39,0.3999,10502,0
+IINNW.US,D,20220429,000000,0.39,0.4349,0.33,0.3597,20697,0
+IINNW.US,D,20220502,000000,0.41735,0.4946,0.41735,0.4946,1106,0
+IINNW.US,D,20220505,000000,0.3597,0.3883,0.3136,0.368101,15513,0
+IINNW.US,D,20220506,000000,0.428951,0.459401,0.4032,0.4032,5435,0
+IINNW.US,D,20220509,000000,0.34235,0.3424,0.3,0.3,3773,0
+IINNW.US,D,20220510,000000,0.300201,0.300201,0.2739,0.287,10759,0
+IINNW.US,D,20220511,000000,0.374601,0.374601,0.29,0.29,4216,0
+IINNW.US,D,20220512,000000,0.29,0.29,0.28,0.29,3000,0
+IINNW.US,D,20220513,000000,0.3,0.3,0.235,0.25,115982,0
+IINNW.US,D,20220516,000000,0.2122,0.2599,0.2122,0.2302,3663,0
+IINNW.US,D,20220517,000000,0.353304,0.3855,0.2997,0.3,6540,0
+IINNW.US,D,20220520,000000,0.3084,0.3084,0.3084,0.3084,210,0
+IINNW.US,D,20220523,000000,0.2999,0.2999,0.2999,0.2999,1561,0
+IINNW.US,D,20220526,000000,0.299899,0.3,0.277299,0.2999,53739,0
+IINNW.US,D,20220527,000000,0.2999,0.29995,0.2699,0.29,29101,0
+IINNW.US,D,20220531,000000,0.31,0.31,0.31,0.31,4400,0
+IINNW.US,D,20220601,000000,0.324,0.456511,0.3099,0.31,12356,0
+IINNW.US,D,20220602,000000,0.3899,0.4251,0.3,0.3499,8548,0
+IINNW.US,D,20220603,000000,0.4048,0.43,0.264,0.42,10002,0
+IINNW.US,D,20220606,000000,0.4087,0.4087,0.3035,0.399499,3601,0
+IINNW.US,D,20220607,000000,0.3294,0.33,0.2455,0.2946,50102,0
+IINNW.US,D,20220608,000000,0.2899,0.319199,0.256,0.28,32594,0
+IINNW.US,D,20220609,000000,0.3101,0.3101,0.2801,0.2801,500,0
+IINNW.US,D,20220610,000000,0.2999,0.2999,0.2694,0.2998,1686,0
+IINNW.US,D,20220613,000000,0.29,0.29,0.29,0.29,200,0
+IINNW.US,D,20220614,000000,0.27,0.27,0.257648,0.2699,19800,0
+IINNW.US,D,20220615,000000,0.279999,0.28,0.265533,0.270356,6626,0
+IINNW.US,D,20220616,000000,0.2995,0.2995,0.28,0.28,999,0
+IINNW.US,D,20220617,000000,0.28,0.28,0.27025,0.2799,12621,0
+IINNW.US,D,20220621,000000,0.22,0.22,0.22,0.22,1000,0
+IINNW.US,D,20220622,000000,0.2101,0.2101,0.2101,0.2101,11000,0
+IINNW.US,D,20220623,000000,0.269999,0.27,0.26,0.27,1317,0
+IINNW.US,D,20220630,000000,0.2449,0.2449,0.2175,0.2175,4043,0
+IINNW.US,D,20220705,000000,0.2175,0.2175,0.2,0.2,6742,0
+IINNW.US,D,20220706,000000,0.4998,0.585,0.29,0.3419,291026,0
+IINNW.US,D,20220707,000000,0.5,0.5,0.3,0.3322,85171,0
+IINNW.US,D,20220708,000000,0.320398,0.33,0.3003,0.3238,10976,0
+IINNW.US,D,20220711,000000,0.3883,0.3883,0.3102,0.344,44969,0
+IINNW.US,D,20220712,000000,0.33,0.4498,0.31,0.3987,36842,0
+IINNW.US,D,20220713,000000,0.3784,0.3784,0.3784,0.3784,2536,0
+IINNW.US,D,20220714,000000,0.36,0.3766,0.36,0.3699,17180,0
+IINNW.US,D,20220715,000000,0.3501,0.3689,0.3222,0.35,15150,0
+IINNW.US,D,20220718,000000,0.3155,0.3401,0.2801,0.2801,56818,0
+IINNW.US,D,20220719,000000,0.294549,0.294549,0.294549,0.294549,119,0
+IINNW.US,D,20220721,000000,0.2501,0.27,0.2501,0.2501,13168,0
+IINNW.US,D,20220722,000000,0.2403,0.26,0.24,0.24,14317,0
+IINNW.US,D,20220725,000000,0.2499,0.2598,0.2499,0.2598,5006,0
+IINNW.US,D,20220727,000000,0.23,0.2401,0.23,0.24,2772,0
+IINNW.US,D,20220728,000000,0.23,0.245415,0.23,0.2305,5365,0
+IINNW.US,D,20220729,000000,0.23,0.23,0.22,0.2201,4254,0
+IINNW.US,D,20220802,000000,0.2551,0.3,0.2551,0.3,2897,0
+IINNW.US,D,20220803,000000,0.2899,0.29,0.2898,0.2898,2303,0
+IINNW.US,D,20220804,000000,0.2591,0.2591,0.2591,0.2591,500,0
+IINNW.US,D,20220805,000000,0.25,0.25,0.2382,0.2499,4400,0
+IINNW.US,D,20220810,000000,0.24,0.3099,0.2399,0.308135,4173,0
+IINNW.US,D,20220811,000000,0.2202,0.2999,0.2202,0.2999,1315,0
+IINNW.US,D,20220815,000000,0.2999,0.2999,0.2351,0.2997,7308,0
+IINNW.US,D,20220816,000000,0.2406,0.2407,0.2401,0.2401,1039,0
+IINNW.US,D,20220817,000000,0.2996,0.3276,0.2996,0.3276,23622,0
+IINNW.US,D,20220819,000000,0.38,0.38,0.38,0.38,300,0
+IINNW.US,D,20220822,000000,0.3,0.3,0.3,0.3,650,0
+IINNW.US,D,20220824,000000,0.3001,0.3002,0.3,0.3,1400,0
+IINNW.US,D,20220829,000000,0.5,0.5,0.2903,0.2903,2197,0
+IINNW.US,D,20220901,000000,0.344949,0.344949,0.344949,0.344949,291,0
+IINNW.US,D,20220902,000000,0.3799,0.4499,0.3001,0.4499,1438,0
+IINNW.US,D,20220906,000000,0.44,0.48,0.44,0.48,7293,0
+IINNW.US,D,20220907,000000,0.46,0.47,0.46,0.47,852,0
+IINNW.US,D,20220908,000000,0.47,0.47,0.47,0.47,538,0
+IINNW.US,D,20220909,000000,0.47,0.47,0.47,0.47,1269,0
+IINNW.US,D,20220912,000000,0.38,0.38,0.34,0.3602,8070,0
+IINNW.US,D,20220913,000000,0.36,0.36,0.3509,0.3509,2108,0
+IINNW.US,D,20220914,000000,0.25,0.3,0.2323,0.2504,13333,0
+IINNW.US,D,20220915,000000,0.2899,0.3001,0.2899,0.3001,2102,0
+IINNW.US,D,20220920,000000,0.3,0.3001,0.3,0.3001,366,0
+IINNW.US,D,20220923,000000,0.29,0.29,0.29,0.29,100,0
+IINNW.US,D,20220926,000000,0.285,0.285,0.2501,0.2502,901,0
+IINNW.US,D,20220928,000000,0.2505,0.2505,0.193,0.2301,11567,0
+IINNW.US,D,20220930,000000,0.2474,0.2474,0.2474,0.2474,100,0
+IINNW.US,D,20221004,000000,0.25,0.3251,0.25,0.25,2965,0
+IINNW.US,D,20221010,000000,0.25,0.25,0.25,0.25,282,0
+IINNW.US,D,20221011,000000,0.25,0.2501,0.235,0.2501,667,0
+IINNW.US,D,20221013,000000,0.25,0.25,0.25,0.25,530,0
+IINNW.US,D,20221020,000000,0.224949,0.2499,0.2001,0.2001,1720,0
+IINNW.US,D,20221024,000000,0.2498,0.2499,0.24,0.240001,6676,0
+IINNW.US,D,20221025,000000,0.25,0.25,0.25,0.25,155,0
+IINNW.US,D,20221031,000000,0.225099,0.225099,0.225099,0.225099,300,0
+IINNW.US,D,20221101,000000,0.2251,0.259051,0.2251,0.23,1713,0
+IINNW.US,D,20221103,000000,0.25,0.25,0.22,0.22,6846,0
+IINNW.US,D,20221104,000000,0.22,0.22,0.18,0.18,5384,0
+IINNW.US,D,20221107,000000,0.19,0.2198,0.19,0.195,1692,0
+IINNW.US,D,20221111,000000,0.2,0.2383,0.194999,0.2383,3250,0
+IINNW.US,D,20221117,000000,0.27,0.2799,0.27,0.27,708,0
+IINNW.US,D,20221118,000000,0.2799,0.2799,0.2799,0.2799,1000,0
+IINNW.US,D,20221122,000000,0.3,0.3,0.3,0.3,225,0
+IINNW.US,D,20221123,000000,0.2999,0.318962,0.2999,0.318962,10000,0
+IINNW.US,D,20221129,000000,0.35,0.36,0.35,0.3563,5179,0
+IINNW.US,D,20221130,000000,0.36,0.36,0.240201,0.299137,7522,0
+IINNW.US,D,20221202,000000,0.35,0.35,0.28,0.28,1891,0
+IINNW.US,D,20221207,000000,0.28,0.2856,0.2381,0.2501,11669,0
+IINNW.US,D,20221208,000000,0.25,0.25,0.246326,0.2496,6116,0
+IINNW.US,D,20221209,000000,0.2696,0.3828,0.2601,0.3,8451,0
+IINNW.US,D,20221212,000000,0.3599,0.3599,0.2999,0.3,11570,0
+IINNW.US,D,20221213,000000,0.2417,0.3108,0.2417,0.3108,4684,0
+IINNW.US,D,20221214,000000,0.2418,0.36,0.2418,0.36,3331,0
+IINNW.US,D,20221215,000000,0.2601,0.2602,0.25,0.25,3301,0
+IINNW.US,D,20221216,000000,0.26,0.26,0.23,0.23,900,0
+IINNW.US,D,20221219,000000,0.2975,0.2975,0.2974,0.2974,1202,0
+IINNW.US,D,20221220,000000,0.2201,0.255001,0.2201,0.255001,430,0
+IINNW.US,D,20221221,000000,0.26,0.2663,0.2401,0.249012,4501,0
+IINNW.US,D,20221222,000000,0.2201,0.2201,0.19,0.2193,23097,0
+IINNW.US,D,20221223,000000,0.22,0.257424,0.22,0.241,2937,0
+IINNW.US,D,20221227,000000,0.2575,0.2575,0.242,0.2573,3543,0
+IINNW.US,D,20221228,000000,0.1851,0.2101,0.1851,0.2101,3125,0
+IINNW.US,D,20221229,000000,0.23,0.230101,0.23,0.23,1418,0
+IINNW.US,D,20221230,000000,0.1852,0.1852,0.1852,0.1852,310,0
+IINNW.US,D,20230103,000000,0.1851,0.228751,0.1851,0.21,4664,0
+IINNW.US,D,20230104,000000,0.185,0.19,0.185,0.19,1225,0
+IINNW.US,D,20230105,000000,0.209799,0.209799,0.185,0.185,875,0
+IINNW.US,D,20230113,000000,0.190101,0.190101,0.19,0.190001,13076,0
+IINNW.US,D,20230118,000000,0.2097,0.2097,0.2096,0.2096,1500,0
+IINNW.US,D,20230120,000000,0.2088,0.2088,0.2088,0.2088,200,0
+IINNW.US,D,20230123,000000,0.1975,0.27,0.1975,0.27,6722,0
+IINNW.US,D,20230124,000000,0.27,0.27,0.27,0.27,337,0
+IINNW.US,D,20230125,000000,0.274999,0.274999,0.274999,0.274999,400,0
+IINNW.US,D,20230127,000000,0.2699,0.322,0.2699,0.28,7349,0
+IINNW.US,D,20230131,000000,0.3075,0.31,0.3075,0.31,4382,0
+IINNW.US,D,20230201,000000,0.335,0.335,0.3,0.3152,8055,0
+IINNW.US,D,20230203,000000,0.275099,0.35,0.2633,0.309999,7051,0
+IINNW.US,D,20230206,000000,0.35,0.35,0.32,0.32,1622,0
+IINNW.US,D,20230207,000000,0.328,0.328,0.3199,0.32,1863,0
+IINNW.US,D,20230208,000000,0.32,0.32,0.31,0.31,7004,0
+IINNW.US,D,20230209,000000,0.3,0.3,0.3,0.3,100,0
+IINNW.US,D,20230210,000000,0.2322,0.2599,0.2322,0.2407,1243,0
+IINNW.US,D,20230213,000000,0.378,0.378,0.3308,0.3486,1404,0
+IINNW.US,D,20230216,000000,0.35,0.35,0.2206,0.2543,1909,0
+IINNW.US,D,20230217,000000,0.3491,0.3497,0.2844,0.334,1287,0
+IINNW.US,D,20230221,000000,0.336,0.35,0.336,0.336,949,0
+IINNW.US,D,20230224,000000,0.329899,0.33,0.327751,0.327751,3951,0
+IINNW.US,D,20230227,000000,0.25,0.25,0.24,0.24,649,0
+IINNW.US,D,20230301,000000,0.234,0.33,0.234,0.3299,4664,0
+IINNW.US,D,20230302,000000,0.33,0.33,0.33,0.33,1481,0
+IINNW.US,D,20230303,000000,0.2537,0.33,0.2401,0.245,27905,0
+IINNW.US,D,20230306,000000,0.25,0.27,0.2137,0.2137,5707,0
+IINNW.US,D,20230307,000000,0.2202,0.25,0.2202,0.2301,19100,0
+IINNW.US,D,20230309,000000,0.2706,0.2706,0.24,0.24,543,0
+IINNW.US,D,20230310,000000,0.2508,0.2508,0.25,0.25,1851,0
+IINNW.US,D,20230314,000000,0.25,0.329899,0.1901,0.1901,10101,0
+IINNW.US,D,20230315,000000,0.192,0.2496,0.192,0.2189,2450,0
+IINNW.US,D,20230320,000000,0.2639,0.2639,0.2628,0.2628,426,0
+IINNW.US,D,20230321,000000,0.293,0.293,0.293,0.293,155,0
+IINNW.US,D,20230322,000000,0.293,0.293,0.1853,0.2051,3097,0
+IINNW.US,D,20230323,000000,0.2211,0.2211,0.1854,0.1937,1246,0
+IINNW.US,D,20230324,000000,0.319,0.319,0.2144,0.2144,1761,0
+IINNW.US,D,20230327,000000,0.223,0.223,0.2151,0.2151,402,0
+IINNW.US,D,20230328,000000,0.192,0.192,0.185,0.185,330,0
+IINNW.US,D,20230329,000000,0.1852,0.1852,0.18,0.18,402,0
+IINNW.US,D,20230330,000000,0.2198,0.2198,0.1854,0.2113,2101,0
+IINNW.US,D,20230331,000000,0.2591,0.2717,0.2244,0.2297,2004,0
+IINNW.US,D,20230403,000000,0.1855,0.2073,0.1855,0.2073,1204,0
+IINNW.US,D,20230404,000000,0.2978,0.2978,0.1855,0.204,1909,0
+IINNW.US,D,20230405,000000,0.2056,0.2056,0.2056,0.2056,1349,0
+IINNW.US,D,20230406,000000,0.1901,0.1901,0.1901,0.1901,152,0
+IINNW.US,D,20230410,000000,0.2265,0.2285,0.2265,0.2285,300,0
+IINNW.US,D,20230411,000000,0.2301,0.2301,0.228,0.228,526,0
+IINNW.US,D,20230413,000000,0.227,0.25555,0.227,0.23,2457,0
+IINNW.US,D,20230414,000000,0.2463,0.2463,0.216,0.216,502,0
+IINNW.US,D,20230417,000000,0.1951,0.2,0.1775,0.2,8732,0
+IINNW.US,D,20230418,000000,0.1999,0.1999,0.1999,0.1999,159,0
+IINNW.US,D,20230419,000000,0.2999,0.2999,0.2191,0.2191,510,0
+IINNW.US,D,20230420,000000,0.175,0.175,0.175,0.175,100,0
+IINNW.US,D,20230421,000000,0.1814,0.1814,0.1814,0.1814,100,0
+IINNW.US,D,20230424,000000,0.190101,0.190101,0.190101,0.190101,100,0
+IINNW.US,D,20230425,000000,0.1815,0.1815,0.1815,0.1815,100,0
+IINNW.US,D,20230426,000000,0.1897,0.19,0.1897,0.19,1260,0
+IINNW.US,D,20230427,000000,0.299799,0.2999,0.1912,0.2999,2332,0
+IINNW.US,D,20230428,000000,0.238215,0.238215,0.238215,0.238215,624,0
+IINNW.US,D,20230501,000000,0.2382,0.2382,0.2382,0.2382,122,0
+IINNW.US,D,20230502,000000,0.24,0.24,0.1815,0.1815,524,0
+IINNW.US,D,20230515,000000,0.2858,0.2858,0.2858,0.2858,200,0
+IINNW.US,D,20230518,000000,0.1983,0.2518,0.1701,0.172,13893,0
+IINNW.US,D,20230519,000000,0.19725,0.245,0.1701,0.24,17118,0
+IINNW.US,D,20230522,000000,0.170301,0.170301,0.170301,0.170301,100,0
+IINNW.US,D,20230524,000000,0.206983,0.206983,0.2,0.2,5120,0
+IINNW.US,D,20230525,000000,0.2075,0.24,0.179552,0.24,3538,0
+IINNW.US,D,20230530,000000,0.24,0.24,0.207499,0.207499,230,0
+IINNW.US,D,20230531,000000,0.1828,0.1828,0.1828,0.1828,263,0
+IINNW.US,D,20230601,000000,0.218,0.25,0.218,0.25,1437,0
+IINNW.US,D,20230602,000000,0.175,0.2498,0.175,0.2104,1500,0
+IINNW.US,D,20230605,000000,0.2104,0.2498,0.2104,0.2498,543,0
+IINNW.US,D,20230606,000000,0.248,0.248,0.1801,0.1801,761,0
+IINNW.US,D,20230609,000000,0.246899,0.246899,0.246899,0.246899,172,0
+IINNW.US,D,20230612,000000,0.213649,0.246999,0.213649,0.246999,232,0
+IINNW.US,D,20230614,000000,0.2,0.2,0.2,0.2,193,0
+IINNW.US,D,20230615,000000,0.247,0.247,0.247,0.247,451,0
+IINNW.US,D,20230616,000000,0.24,0.247,0.2,0.21,4339,0
+IINNW.US,D,20230620,000000,0.21,0.21,0.2099,0.21,618,0
+IINNW.US,D,20230621,000000,0.1901,0.2999,0.1801,0.22,4102,0
+IINNW.US,D,20230622,000000,0.1825,0.286,0.180401,0.1932,3176,0
+IINNW.US,D,20230623,000000,0.1811,0.205,0.1811,0.2049,1213,0
+IINNW.US,D,20230628,000000,0.2049,0.28,0.2,0.2,390,0
+IINNW.US,D,20230629,000000,0.2006,0.2006,0.1815,0.1815,2600,0
+IINNW.US,D,20230630,000000,0.269799,0.269799,0.19,0.2199,461,0
+IINNW.US,D,20230703,000000,0.2085,0.215,0.197499,0.215,2932,0
+IINNW.US,D,20230706,000000,0.2499,0.2499,0.23,0.23,302,0
+IINNW.US,D,20230707,000000,0.23,0.23,0.18,0.2298,2156,0
+IINNW.US,D,20230710,000000,0.23,0.25,0.23,0.25,218,0
+IINNW.US,D,20230718,000000,0.2,0.23,0.18,0.197,3649,0
+IINNW.US,D,20230720,000000,0.19,0.19,0.19,0.19,349,0
+IINNW.US,D,20230724,000000,0.1887,0.1887,0.1887,0.1887,264,0
+IINNW.US,D,20230727,000000,0.181,0.1811,0.181,0.1811,18400,0
+IINNW.US,D,20230728,000000,0.2263,0.2263,0.2263,0.2263,500,0
+IINNW.US,D,20230801,000000,0.18,0.2,0.18,0.2,1098,0
+IINNW.US,D,20230803,000000,0.1801,0.1801,0.18,0.18,403,0
+IINNW.US,D,20230804,000000,0.18,0.2,0.18,0.2,2082,0
+IINNW.US,D,20230809,000000,0.18,0.2,0.18,0.2,5483,0
+IINNW.US,D,20230810,000000,0.240001,0.240001,0.2,0.240001,2254,0
+IINNW.US,D,20230811,000000,0.245001,0.245001,0.21,0.21,2808,0
+IINNW.US,D,20230814,000000,0.2001,0.2001,0.2001,0.2001,100,0
+IINNW.US,D,20230818,000000,0.18,0.2,0.18,0.18,8092,0
+IINNW.US,D,20230822,000000,0.1853,0.1853,0.18,0.182251,821,0
+IINNW.US,D,20230828,000000,0.175,0.2062,0.17,0.2062,4858,0
+IINNW.US,D,20230829,000000,0.18,0.18,0.18,0.18,332,0
+IINNW.US,D,20230830,000000,0.1801,0.1801,0.1801,0.1801,103,0
+IINNW.US,D,20230831,000000,0.1901,0.23385,0.1901,0.218571,8990,0
+IINNW.US,D,20230901,000000,0.175,0.204528,0.175,0.1803,19609,0
+IINNW.US,D,20230905,000000,0.1998,0.240001,0.188501,0.2,18123,0
+IINNW.US,D,20230912,000000,0.185,0.19,0.175,0.1751,2777,0
+IINNW.US,D,20230913,000000,0.185,0.2585,0.185,0.2585,3580,0
+IINNW.US,D,20230914,000000,0.21599,0.22,0.215,0.215,1539,0
+IINNW.US,D,20230915,000000,0.2,0.2,0.2,0.2,202,0
+IINNW.US,D,20230918,000000,0.2025,0.2026,0.2025,0.2025,618,0
+IINNW.US,D,20230919,000000,0.195,0.232501,0.185,0.232501,1850,0
+IINNW.US,D,20230920,000000,0.215,0.215,0.2,0.21,2969,0
+IINNW.US,D,20230921,000000,0.21,0.23,0.185,0.185,2749,0
+IINNW.US,D,20230922,000000,0.21,0.27,0.2007,0.235,6723,0
+IINNW.US,D,20230925,000000,0.22,0.29,0.22,0.2441,401,0
+IINNW.US,D,20230926,000000,0.21,0.21,0.21,0.21,263,0
+IINNW.US,D,20230927,000000,0.210499,0.224601,0.195,0.195,4773,0
+IINNW.US,D,20230928,000000,0.195,0.1951,0.195,0.195,6276,0
+IINNW.US,D,20231002,000000,0.2024,0.2024,0.2024,0.2024,1000,0
+IINNW.US,D,20231005,000000,0.195,0.2098,0.195,0.195,1606,0
+IINNW.US,D,20231012,000000,0.181,0.209799,0.181,0.209799,4881,0
+IINNW.US,D,20231013,000000,0.2098,0.21,0.2097,0.21,29654,0
+IINNW.US,D,20231016,000000,0.1811,0.1811,0.1232,0.159999,52427,0
+IINNW.US,D,20231017,000000,0.1397,0.1798,0.1397,0.1798,350,0
+IINNW.US,D,20231018,000000,0.1501,0.1501,0.15,0.15,6414,0
+IINNW.US,D,20231020,000000,0.16,0.16,0.16,0.16,420,0
+IINNW.US,D,20231024,000000,0.142,0.142,0.142,0.142,218,0
+IINNW.US,D,20231101,000000,0.15,0.15,0.14,0.14,5698,0
+IINNW.US,D,20231103,000000,0.14,0.14,0.14,0.14,513,0
+IINNW.US,D,20231108,000000,0.15,0.15,0.15,0.15,326,0
+IINNW.US,D,20231116,000000,0.166875,0.166875,0.166875,0.166875,2103,0
+IINNW.US,D,20231117,000000,0.14,0.14,0.1321,0.136,10722,0
+IINNW.US,D,20231121,000000,0.132,0.1321,0.1162,0.13,7069,0
+IINNW.US,D,20231122,000000,0.1013,0.13,0.1013,0.13,31906,0
+IINNW.US,D,20231127,000000,0.13,0.13,0.13,0.13,100,0
+IINNW.US,D,20231129,000000,0.13,0.13,0.13,0.13,136,0
+IINNW.US,D,20231130,000000,0.13,0.13,0.13,0.13,1975,0
+IINNW.US,D,20231204,000000,0.13,0.13,0.13,0.13,677,0
+IINNW.US,D,20231205,000000,0.13,0.13,0.13,0.13,328,0
+IINNW.US,D,20231206,000000,0.13,0.13,0.13,0.13,400,0
+IINNW.US,D,20231207,000000,0.13,0.13,0.13,0.13,800,0
+IINNW.US,D,20231219,000000,0.16,0.16,0.16,0.16,2000,0
+IINNW.US,D,20231220,000000,0.15,0.16,0.13,0.13,9609,0
+IINNW.US,D,20231222,000000,0.15,0.153846,0.15,0.153846,338,0
+IINNW.US,D,20231226,000000,0.2,0.455,0.2,0.22,30083,0
+IINNW.US,D,20231227,000000,0.29,0.2901,0.29,0.29,9867,0
+IINNW.US,D,20231228,000000,0.29,0.29,0.1398,0.1398,17288,0
+IINNW.US,D,20231229,000000,0.16,0.17,0.16,0.17,575,0
+IINNW.US,D,20240102,000000,0.2996,0.2996,0.1601,0.1618,10885,0
+IINNW.US,D,20240103,000000,0.1727,0.18,0.16,0.16,2020,0
+IINNW.US,D,20240104,000000,0.175,0.1751,0.16,0.16,3800,0
+IINNW.US,D,20240108,000000,0.16,0.16,0.1399,0.1399,15664,0
+IINNW.US,D,20240109,000000,0.2398,0.24,0.1961,0.209899,2852,0
+IINNW.US,D,20240111,000000,0.2071,0.2071,0.1594,0.1594,1851,0
+IINNW.US,D,20240112,000000,0.16,0.29,0.16,0.29,1214,0
+IINNW.US,D,20240117,000000,0.1601,0.1601,0.1601,0.1601,100,0
+IINNW.US,D,20240123,000000,0.18,0.18,0.18,0.18,104,0
+IINNW.US,D,20240129,000000,0.18,0.18,0.18,0.18,119,0
+IINNW.US,D,20240130,000000,0.18,0.18,0.18,0.18,159,0
+IINNW.US,D,20240205,000000,0.1892,0.2874,0.18,0.2631,19043,0
+IINNW.US,D,20240208,000000,0.1911,0.1911,0.1851,0.1851,2067,0
+IINNW.US,D,20240209,000000,0.1986,0.2091,0.1901,0.1998,1826,0
+IINNW.US,D,20240212,000000,0.1988,0.1988,0.1903,0.1988,852,0
+IINNW.US,D,20240213,000000,0.1986,0.1986,0.1986,0.1986,1704,0
+IINNW.US,D,20240214,000000,0.29,0.4584,0.2201,0.2605,41442,0
+IINNW.US,D,20240215,000000,0.26,0.26,0.205201,0.20521,538,0
+IINNW.US,D,20240216,000000,0.2799,0.3,0.2799,0.3,3530,0
+IINNW.US,D,20240220,000000,0.28,0.2954,0.2554,0.29,3500,0
+IINNW.US,D,20240222,000000,0.2321,0.4495,0.2321,0.35,43269,0
+IINNW.US,D,20240223,000000,0.33,0.34,0.255,0.26,3308,0
+IINNW.US,D,20240226,000000,0.2701,0.2701,0.2701,0.2701,452,0
+IINNW.US,D,20240228,000000,0.3209,0.35,0.3,0.34,7272,0
+IINNW.US,D,20240229,000000,0.4,0.499899,0.394,0.499899,5521,0
+IINNW.US,D,20240301,000000,0.576,0.576,0.300101,0.4999,15622,0
+IINNW.US,D,20240304,000000,0.5999,0.6,0.443,0.58,9794,0
+IINNW.US,D,20240305,000000,0.6,0.763,0.6,0.75,36140,0
+IINNW.US,D,20240306,000000,0.8,0.8,0.75,0.75,2636,0
+IINNW.US,D,20240307,000000,0.8,0.8,0.6,0.6,7557,0
+IINNW.US,D,20240308,000000,0.6,0.6,0.45,0.5999,12549,0
+IINNW.US,D,20240312,000000,0.65,0.725001,0.65,0.685,1200,0
+IINNW.US,D,20240313,000000,0.4919,0.6644,0.4907,0.62,6329,0
+IINNW.US,D,20240315,000000,0.4808,0.8,0.4601,0.8,1328,0
+IINNW.US,D,20240318,000000,0.75,0.75,0.75,0.75,1031,0
+IINNW.US,D,20240319,000000,0.65,0.85,0.65,0.7916,27344,0
+IINNW.US,D,20240320,000000,0.75,0.75,0.5663,0.6154,17503,0
+IINNW.US,D,20240321,000000,0.6654,0.8116,0.6199,0.7074,21440,0
+IINNW.US,D,20240322,000000,0.806,0.806,0.61,0.73,1921,0
+IINNW.US,D,20240325,000000,0.7,0.71,0.7,0.71,2030,0
+IINNW.US,D,20240326,000000,0.7553,0.828,0.7,0.7,1351,0
+IINNW.US,D,20240328,000000,0.7,0.7,0.69,0.69,700,0
+IINNW.US,D,20240403,000000,0.69,0.7,0.69,0.69,1404,0
+IINNW.US,D,20240404,000000,0.6849,0.685,0.6849,0.685,1480,0
+IINNW.US,D,20240408,000000,0.66,0.66,0.62,0.622,2401,0
+IINNW.US,D,20240409,000000,0.64,0.64,0.64,0.64,1897,0
+IINNW.US,D,20240410,000000,0.6955,0.7,0.6955,0.7,4400,0
+IINNW.US,D,20240411,000000,0.7,0.7,0.5501,0.644999,8074,0
+IINNW.US,D,20240412,000000,0.65,0.65,0.63,0.63,4552,0
+IINNW.US,D,20240415,000000,0.64,0.64,0.63,0.63,481,0
+IINNW.US,D,20240416,000000,0.635,0.6446,0.6346,0.6346,1598,0
+IINNW.US,D,20240417,000000,0.6392,0.6592,0.6392,0.6592,700,0
+IINNW.US,D,20240418,000000,0.65,0.659899,0.65,0.6501,4388,0
+IINNW.US,D,20240423,000000,0.65,0.6501,0.65,0.6501,1325,0
+IINNW.US,D,20240424,000000,0.78,0.78,0.78,0.78,218,0
+IINNW.US,D,20240425,000000,0.775,0.78,0.6381,0.6381,2485,0
+IINNW.US,D,20240430,000000,0.6427,0.6427,0.6427,0.6427,888,0
+IINNW.US,D,20240502,000000,0.6574,0.6674,0.4793,0.4886,12399,0
+IINNW.US,D,20240503,000000,0.6357,0.6357,0.6157,0.6157,1000,0
+IINNW.US,D,20240506,000000,0.638,0.76,0.4432,0.62,14449,0
+IINNW.US,D,20240507,000000,0.78,0.78,0.47,0.47,4335,0
+IINNW.US,D,20240508,000000,0.675,0.675,0.6,0.6,1005,0
+IINNW.US,D,20240509,000000,0.65,0.65,0.6,0.6,653,0
+IINNW.US,D,20240510,000000,0.6,0.6,0.6,0.6,1122,0
+IINNW.US,D,20240513,000000,0.65,0.65,0.65,0.65,1768,0
+IINNW.US,D,20240514,000000,0.65,0.65,0.5,0.6,10893,0
+IINNW.US,D,20240515,000000,0.63,0.65,0.6,0.65,5601,0
+IINNW.US,D,20240516,000000,0.61,0.63,0.55,0.55,7487,0
+IINNW.US,D,20240520,000000,0.55,0.625,0.55,0.625,242,0
+IINNW.US,D,20240522,000000,0.6625,0.6625,0.6,0.6,3142,0
+IINNW.US,D,20240523,000000,0.6,0.64,0.57,0.57,900,0
+IINNW.US,D,20240524,000000,0.5939,0.6808,0.5939,0.603,2012,0
+IINNW.US,D,20240528,000000,0.69,0.69,0.5201,0.5201,7161,0
+IINNW.US,D,20240529,000000,0.55,0.665,0.5,0.57,6711,0
+IINNW.US,D,20240530,000000,0.675,0.675,0.65,0.65,1499,0
+IINNW.US,D,20240531,000000,0.6,0.62,0.6,0.62,350,0
+IINNW.US,D,20240607,000000,0.62,0.62,0.57,0.57,782,0
+IINNW.US,D,20240612,000000,0.5699,0.5699,0.5,0.51,5072,0
+IINNW.US,D,20240617,000000,0.6,0.600501,0.6,0.600501,678,0
+IINNW.US,D,20240618,000000,0.575,0.575,0.49,0.52,3995,0
+IINNW.US,D,20240620,000000,0.5051,0.5051,0.4,0.4,2384,0
+IINNW.US,D,20240621,000000,0.4,0.4699,0.4,0.45,3400,0
+IINNW.US,D,20240626,000000,0.44,0.44,0.44,0.44,599,0
+IINNW.US,D,20240627,000000,0.42,0.63,0.42,0.63,384,0
+IINNW.US,D,20240710,000000,0.4,0.4,0.4,0.4,2103,0
+IINNW.US,D,20240711,000000,0.35,0.38,0.2501,0.38,7631,0
+IINNW.US,D,20240712,000000,0.38,0.393,0.38,0.393,1054,0
+IINNW.US,D,20240715,000000,0.4,0.4,0.35,0.36125,1464,0
+IINNW.US,D,20240716,000000,0.327,0.36,0.327,0.36,9817,0
+IINNW.US,D,20240717,000000,0.4,0.4,0.4,0.4,100,0
+IINNW.US,D,20240719,000000,0.31,0.4,0.3,0.3001,5701,0
+IINNW.US,D,20240724,000000,0.311,0.311,0.22,0.25,25724,0
+IINNW.US,D,20240725,000000,0.28,0.5,0.27,0.3588,1599,0
+IINNW.US,D,20240726,000000,0.27,0.5,0.25,0.36,1401,0
+IINNW.US,D,20240729,000000,0.2701,0.49,0.2701,0.49,239,0
+IINNW.US,D,20240730,000000,0.4,0.4719,0.301,0.4719,555,0
+IINNW.US,D,20240805,000000,0.3,0.375001,0.3,0.375001,5265,0
+IINNW.US,D,20240807,000000,0.375,0.4225,0.375,0.3751,2333,0
+IINNW.US,D,20240808,000000,0.300001,0.37,0.3,0.37,3063,0
+IINNW.US,D,20240812,000000,0.3375,0.345,0.32,0.345,1004,0
+IINNW.US,D,20240813,000000,0.3,0.35,0.21,0.2801,11592,0
+IINNW.US,D,20240814,000000,0.2488,0.27,0.2488,0.27,3466,0
+IINNW.US,D,20240815,000000,0.29,0.45,0.29,0.45,291,0
+IINNW.US,D,20240816,000000,0.3001,0.31,0.24,0.24,18790,0
+IINNW.US,D,20240819,000000,0.2688,0.290001,0.2688,0.29,7519,0
+IINNW.US,D,20240820,000000,0.23,0.272201,0.21,0.2701,18968,0
+IINNW.US,D,20240821,000000,0.33875,0.3488,0.27,0.3488,6900,0
+IINNW.US,D,20240822,000000,0.27,0.29,0.27,0.29,3327,0
+IINNW.US,D,20240823,000000,0.2913,0.4398,0.25,0.4398,3397,0
+IINNW.US,D,20240826,000000,0.39,0.439,0.27,0.439,4809,0
+IINNW.US,D,20240827,000000,0.2837,0.3501,0.2837,0.35,11120,0
+IINNW.US,D,20240903,000000,0.3,0.4297,0.27,0.4297,7874,0
+IINNW.US,D,20240904,000000,0.28,0.31,0.27,0.31,5651,0
+IINNW.US,D,20240905,000000,0.29,0.359901,0.29,0.359901,3299,0
+IINNW.US,D,20240906,000000,0.2969,0.331902,0.29,0.32,21004,0
+IINNW.US,D,20240909,000000,0.3,0.300001,0.29,0.29,5457,0
+IINNW.US,D,20240910,000000,0.29,0.347401,0.29,0.29,1950,0
+IINNW.US,D,20240913,000000,0.29,0.4,0.29,0.29,1028,0
+IINNW.US,D,20240917,000000,0.3,0.3,0.3,0.3,209,0
+IINNW.US,D,20240918,000000,0.29,0.29,0.29,0.29,611,0
+IINNW.US,D,20240919,000000,0.29,0.29,0.29,0.29,323,0
+IINNW.US,D,20240920,000000,0.29,0.300001,0.29,0.2999,9600,0
+IINNW.US,D,20240923,000000,0.29,0.328801,0.29,0.328801,2681,0
+IINNW.US,D,20240925,000000,0.29,0.2901,0.29,0.29,303,0
+IINNW.US,D,20240926,000000,0.295001,0.39,0.29,0.306,11400,0
+IINNW.US,D,20240927,000000,0.33,0.384799,0.29,0.35,3664,0
+IINNW.US,D,20240930,000000,0.38,0.38,0.29,0.29,2016,0
+IINNW.US,D,20241001,000000,0.3,0.31,0.29,0.29,3038,0
+IINNW.US,D,20241002,000000,0.290101,0.36,0.29,0.35,7335,0
+IINNW.US,D,20241003,000000,0.35,0.3598,0.29,0.2951,7892,0
+IINNW.US,D,20241004,000000,0.28,0.28,0.28,0.28,100,0
+IINNW.US,D,20241008,000000,0.32,0.3498,0.28,0.28,665,0
+IINNW.US,D,20241010,000000,0.33,0.3498,0.27,0.282,2266,0
+IINNW.US,D,20241011,000000,0.3,0.323655,0.3,0.3,819,0
+IINNW.US,D,20241014,000000,0.2994,0.2994,0.2994,0.2994,343,0
+IINNW.US,D,20241015,000000,0.27,0.27,0.27,0.27,296,0
+IINNW.US,D,20241016,000000,0.2898,0.4,0.27,0.3,4670,0
+IINNW.US,D,20241017,000000,0.3312,0.3312,0.2703,0.2899,4018,0
+IINNW.US,D,20241018,000000,0.31,0.4195,0.28,0.4195,10084,0
+IINNW.US,D,20241021,000000,0.448701,0.448701,0.448701,0.448701,149,0
+IINNW.US,D,20241022,000000,0.4484,0.4484,0.42,0.42,506,0
+IINNW.US,D,20241024,000000,0.43,0.43,0.374,0.374,1197,0
+IINNW.US,D,20241025,000000,0.374,0.4136,0.374,0.374,1587,0
+IINNW.US,D,20241031,000000,0.38,0.38,0.38,0.38,1109,0
+IINNW.US,D,20241101,000000,0.38,0.439899,0.38,0.409999,606,0
+IINNW.US,D,20241104,000000,0.38,0.39,0.38,0.39,1155,0
+IINNW.US,D,20241105,000000,0.39,0.39,0.28,0.28,4319,0
+IINNW.US,D,20241107,000000,0.3,0.3,0.3,0.3,286,0
+IINNW.US,D,20241108,000000,0.29,0.39,0.29,0.33,2152,0
+IINNW.US,D,20241111,000000,0.35,0.3725,0.35,0.35,2728,0
+IINNW.US,D,20241112,000000,0.33,0.384252,0.33,0.33,1164,0
+IINNW.US,D,20241113,000000,0.33,0.3301,0.31,0.3101,1991,0
+IINNW.US,D,20241114,000000,0.31,0.345001,0.290101,0.2904,3916,0
+IINNW.US,D,20241115,000000,0.29,0.3,0.255,0.255,52659,0
+IINNW.US,D,20241118,000000,0.26,0.26,0.234,0.24,11859,0
+IINNW.US,D,20241119,000000,0.27,0.27,0.27,0.27,277,0
+IINNW.US,D,20241120,000000,0.27,0.292499,0.27,0.285,1008,0
+IINNW.US,D,20241121,000000,0.3,0.59,0.285,0.59,30244,0
+IINNW.US,D,20241122,000000,0.4511,0.46,0.31,0.3503,4912,0
+IINNW.US,D,20241125,000000,0.35,0.5897,0.2911,0.35,2104,0
+IINNW.US,D,20241127,000000,0.34,0.4139,0.2911,0.2919,9349,0
+IINNW.US,D,20241129,000000,0.34,0.34,0.2926,0.2926,302,0
+IINNW.US,D,20241202,000000,0.35,0.36,0.35,0.36,1172,0
+IINNW.US,D,20241203,000000,0.35,0.35,0.292601,0.292601,624,0
+IINNW.US,D,20241204,000000,0.3027,0.3996,0.3,0.39,6086,0
+IINNW.US,D,20241205,000000,0.39,0.39,0.2929,0.2929,4253,0
+IINNW.US,D,20241209,000000,0.296,0.296101,0.296,0.296,2800,0
+IINNW.US,D,20241211,000000,0.314,0.314,0.2926,0.2926,2551,0
+IINNW.US,D,20241212,000000,0.3696,0.3696,0.2711,0.290101,5661,0
+IINNW.US,D,20241213,000000,0.27,0.358,0.245,0.245,18361,0
+IINNW.US,D,20241216,000000,0.21,0.29,0.21,0.29,4087,0
+IINNW.US,D,20241217,000000,0.23,0.3189,0.18,0.23,13458,0
+IINNW.US,D,20241218,000000,0.1704,0.3089,0.1704,0.22,3307,0
+IINNW.US,D,20241219,000000,0.22,0.24,0.22,0.24,332,0
+IINNW.US,D,20241220,000000,0.25,0.2948,0.21,0.25,3046,0
+IINNW.US,D,20241223,000000,0.248,0.248,0.2373,0.2373,3803,0
+IINNW.US,D,20241224,000000,0.2383,0.25,0.2383,0.25,2401,0
+IINNW.US,D,20241226,000000,0.2495,0.2495,0.2495,0.2495,2561,0
+IINNW.US,D,20241227,000000,0.21,0.210001,0.21,0.21,1093,0
+IINNW.US,D,20241230,000000,0.22,0.2201,0.2,0.21,1201,0
+IINNW.US,D,20241231,000000,0.2,0.2,0.19,0.19,1018,0
+IINNW.US,D,20250102,000000,0.1874,0.1888,0.1705,0.1888,720,0
+IINNW.US,D,20250103,000000,0.2,0.2,0.19,0.19,9988,0
+IINNW.US,D,20250106,000000,0.18,0.21,0.18,0.18,9586,0
+IINNW.US,D,20250108,000000,0.194,0.194,0.18,0.18,1245,0
+IINNW.US,D,20250110,000000,0.1801,0.1801,0.18,0.18,407,0
+IINNW.US,D,20250113,000000,0.184,0.194,0.184,0.187,5893,0
+IINNW.US,D,20250114,000000,0.245001,0.245001,0.203499,0.2299,9650,0
+IINNW.US,D,20250115,000000,0.25,0.2999,0.19,0.279899,3920,0
+IINNW.US,D,20250121,000000,0.261918,0.35,0.1901,0.28,18920,0
+IINNW.US,D,20250124,000000,0.23,0.2431,0.23,0.23,420,0
+IINNW.US,D,20250127,000000,0.25,0.25,0.25,0.25,920,0
+IINNW.US,D,20250129,000000,0.2572,0.2572,0.2572,0.2572,171,0
+IINNW.US,D,20250131,000000,0.2486,0.2572,0.2486,0.2572,1348,0
+IINNW.US,D,20250203,000000,0.258,0.28,0.1901,0.1901,1472,0
+IINNW.US,D,20250205,000000,0.24,0.25,0.24,0.25,200,0
+IINNW.US,D,20250207,000000,0.269999,0.2702,0.239999,0.27,25255,0
+IINNW.US,D,20250211,000000,0.265,0.2811,0.2,0.201,5804,0
+IINNW.US,D,20250212,000000,0.23,0.443,0.22,0.38,56086,0
+IINNW.US,D,20250213,000000,0.3714,0.45,0.2251,0.3816,293163,0
+IINNW.US,D,20250214,000000,0.4,0.44,0.2694,0.4,79897,0
+IINNW.US,D,20250218,000000,0.4,0.4,0.28,0.28,46862,0
+IINNW.US,D,20250219,000000,0.28,0.28,0.28,0.28,516,0
+IINNW.US,D,20250220,000000,0.3,0.3,0.28,0.28,1965,0
+IINNW.US,D,20250221,000000,0.2742,0.3,0.2014,0.3,10301,0
+IINNW.US,D,20250224,000000,0.19,0.85,0.19,0.47,395323,0
+IINNW.US,D,20250225,000000,0.421,0.99,0.2606,0.35,154851,0
+IINNW.US,D,20250226,000000,0.388,0.4501,0.281,0.35,21278,0
+IINNW.US,D,20250227,000000,0.331,0.357061,0.28,0.329,58059,0
+IINNW.US,D,20250228,000000,0.32,0.34,0.223,0.269,45834,0
+IINNW.US,D,20250303,000000,0.265,0.285,0.1751,0.24,33808,0
+IINNW.US,D,20250304,000000,0.22,0.2222,0.22,0.2222,1881,0
+IINNW.US,D,20250305,000000,0.2519,0.2519,0.23,0.23,1157,0
+IINNW.US,D,20250306,000000,0.22,0.2467,0.181,0.181,2862,0
+IINNW.US,D,20250310,000000,0.23,0.23,0.175,0.23,375,0
+IINNW.US,D,20250313,000000,0.2167,0.2167,0.2167,0.2167,106,0
+IINNW.US,D,20250314,000000,0.2094,0.2108,0.18,0.2108,4055,0
+IINNW.US,D,20250317,000000,0.218,0.218,0.1773,0.2078,536,0
+IINNW.US,D,20250318,000000,0.2055,0.21,0.2055,0.21,1310,0
+IINNW.US,D,20250320,000000,0.208,0.208,0.18,0.18,312,0
+IINNW.US,D,20250321,000000,0.2,0.2,0.2,0.2,157,0
+IINNW.US,D,20250324,000000,0.1984,0.2378,0.1701,0.2378,11910,0
+IINNW.US,D,20250325,000000,0.202,0.2466,0.202,0.2466,1629,0
+IINNW.US,D,20250326,000000,0.244,0.244,0.2021,0.2123,7600,0
+IINNW.US,D,20250331,000000,0.2021,0.2341,0.2021,0.2341,650,0
+IINNW.US,D,20250401,000000,0.2342,0.2342,0.2,0.2,484,0
+IINNW.US,D,20250403,000000,0.19,0.1901,0.19,0.1901,9958,0
+IINNW.US,D,20250407,000000,0.1848,0.27,0.18,0.2352,5448,0
+IINNW.US,D,20250410,000000,0.25,0.25,0.25,0.25,100,0
+IINNW.US,D,20250411,000000,0.202,0.28,0.1924,0.28,650,0
+IINNW.US,D,20250421,000000,0.21,0.25,0.1948,0.25,1218,0
+IINNW.US,D,20250423,000000,0.21,0.25,0.192,0.25,3270,0
+IINNW.US,D,20250429,000000,0.195,0.195,0.1924,0.1924,245,0
+IINNW.US,D,20250430,000000,0.235,0.235,0.235,0.235,212,0
+IINNW.US,D,20250502,000000,0.245,0.245,0.192,0.2349,2010,0
+IINNW.US,D,20250507,000000,0.192801,0.237,0.1927,0.237,800,0
+IINNW.US,D,20250508,000000,0.1951,0.2285,0.1811,0.2285,5653,0
+IINNW.US,D,20250509,000000,0.2,0.2,0.2,0.2,3529,0
+IINNW.US,D,20250512,000000,0.1999,0.2298,0.1999,0.2298,535,0
+IINNW.US,D,20250515,000000,0.2,0.2197,0.2,0.2197,2471,0
+IINNW.US,D,20250516,000000,0.2,0.2102,0.1804,0.2,16089,0
+IINNW.US,D,20250520,000000,0.1805,0.214,0.17,0.214,25609,0
+IINNW.US,D,20250521,000000,0.125,0.2,0.125,0.199,6741,0
+IINNW.US,D,20250523,000000,0.1987,0.1987,0.1676,0.1961,4644,0
+IINNW.US,D,20250527,000000,0.1942,0.1942,0.1626,0.1942,750,0
+IINNW.US,D,20250528,000000,0.18999,0.19,0.1899,0.1899,1691,0
+IINNW.US,D,20250529,000000,0.1942,0.247,0.1942,0.2,8463,0
+IINNW.US,D,20250530,000000,0.25,0.25,0.25,0.25,1000,0
+IINNW.US,D,20250602,000000,0.1904,0.1904,0.1625,0.18,4450,0
+IINNW.US,D,20250603,000000,0.2064,0.215,0.18,0.1801,17433,0
+IINNW.US,D,20250605,000000,0.185,0.1998,0.185,0.1949,11541,0
+IINNW.US,D,20250606,000000,0.2126,0.2795,0.2001,0.2606,8385,0
+IINNW.US,D,20250609,000000,0.2332,0.25,0.202,0.225998,4395,0
+IINNW.US,D,20250610,000000,0.205,0.2051,0.205,0.2051,1854,0
+IINNW.US,D,20250611,000000,0.19756,0.2483,0.1873,0.2483,8193,0
+IINNW.US,D,20250613,000000,0.192,0.1922,0.192,0.1922,1000,0
+IINNW.US,D,20250617,000000,0.1951,0.205951,0.192,0.192,12344,0
+IINNW.US,D,20250618,000000,0.1919,0.1919,0.1825,0.1825,5112,0
+IINNW.US,D,20250620,000000,0.20255,0.2121,0.20255,0.2121,1641,0
+IINNW.US,D,20250623,000000,0.2174,0.2174,0.2174,0.2174,2082,0
+IINNW.US,D,20250624,000000,0.2175,0.2175,0.2175,0.2175,2222,0
+IINNW.US,D,20250625,000000,0.2175,0.2175,0.2074,0.2074,7500,0
+IINNW.US,D,20250626,000000,0.217,0.217,0.217,0.217,240,0
+IINNW.US,D,20250701,000000,0.183,0.1839,0.183,0.1839,822,0
+IINNW.US,D,20250702,000000,0.183,0.2774,0.183,0.276,14641,0
+IINNW.US,D,20250703,000000,0.27,0.27,0.2233,0.2649,7408,0
+IINNW.US,D,20250707,000000,0.273084,0.799,0.263002,0.65,95738,0
+IINNW.US,D,20250708,000000,0.75,0.75,0.416,0.537501,29790,0
+IINNW.US,D,20250709,000000,0.56,0.71,0.56,0.63,13580,0
+IINNW.US,D,20250710,000000,0.66,0.7,0.56,0.6144,12808,0
+IINNW.US,D,20250711,000000,0.6299,0.6299,0.416,0.431,12561,0
+IINNW.US,D,20250714,000000,0.425,0.54,0.41,0.506,3590,0
+IINNW.US,D,20250715,000000,0.512,0.526923,0.512,0.526923,3060,0
+IINNW.US,D,20250716,000000,0.526,0.5339,0.516,0.5339,3949,0
+IINNW.US,D,20250717,000000,0.54,0.64,0.531,0.594,2490,0
+IINNW.US,D,20250718,000000,0.624,0.6998,0.507083,0.604,18117,0
+IINNW.US,D,20250721,000000,0.65,0.65,0.5121,0.532,4665,0
+IINNW.US,D,20250722,000000,0.542,0.65,0.532,0.595,6128,0
+IINNW.US,D,20250723,000000,0.5501,0.65,0.512576,0.512576,20212,0
+IINNW.US,D,20250724,000000,0.51,0.535,0.49,0.535,3171,0
+IINNW.US,D,20250725,000000,0.55,0.5641,0.48,0.502,10565,0
+IINNW.US,D,20250729,000000,0.4701,0.5531,0.4701,0.5511,4894,0
+IINNW.US,D,20250730,000000,0.468,0.468,0.2101,0.32,22699,0
+IINNW.US,D,20250731,000000,0.33,0.38,0.33,0.38,561,0
+IINNW.US,D,20250801,000000,0.37,0.5192,0.37,0.4501,51149,0
+IINNW.US,D,20250804,000000,0.5,0.5001,0.5,0.5,1450,0
+IINNW.US,D,20250805,000000,0.5,0.5001,0.3711,0.4049,2339,0
+IINNW.US,D,20250806,000000,0.371,0.4416,0.2671,0.271,9243,0
+IINNW.US,D,20250807,000000,0.281,0.3594,0.281,0.3372,3524,0
+IINNW.US,D,20250808,000000,0.323049,0.3951,0.275,0.3951,3541,0
+IINNW.US,D,20250811,000000,0.36,0.483,0.3017,0.483,11667,0
+IINNW.US,D,20250812,000000,0.4074,0.4074,0.4074,0.4074,1221,0
+IINNW.US,D,20250813,000000,0.45,0.6,0.4325,0.6,4554,0
+IINNW.US,D,20250814,000000,0.6,0.6,0.4138,0.52,5689,0
+IINNW.US,D,20250815,000000,0.52,0.52,0.3784,0.4,4453,0
+IINNW.US,D,20250818,000000,0.43,0.4801,0.43,0.48,3550,0
+IINNW.US,D,20250819,000000,0.4874,0.524999,0.423001,0.43,6974,0
+IINNW.US,D,20250821,000000,0.4524,0.5,0.4524,0.5,211,0
+IINNW.US,D,20250822,000000,0.4302,0.5,0.4254,0.4254,10039,0
+IINNW.US,D,20250826,000000,0.3823,0.434495,0.2105,0.33,3938,0
+IINNW.US,D,20250827,000000,0.36,0.36,0.36,0.36,319,0
+IINNW.US,D,20250829,000000,0.3654,0.3654,0.32,0.32,4210,0
+IINNW.US,D,20250902,000000,0.40999,0.40999,0.3301,0.34,35407,0
+IINNW.US,D,20250903,000000,0.32,0.328001,0.3116,0.32,1850,0
+IINNW.US,D,20250905,000000,0.35,0.35,0.3216,0.3493,2850,0
+IINNW.US,D,20250908,000000,0.3771,0.3771,0.364,0.364,1458,0
+IINNW.US,D,20250909,000000,0.41,0.41,0.41,0.41,230,0
+IINNW.US,D,20250910,000000,0.3011,0.35,0.3001,0.3499,6620,0
+IINNW.US,D,20250911,000000,0.3001,0.35,0.3001,0.3392,6174,0
+IINNW.US,D,20250912,000000,0.3267,0.3267,0.3267,0.3267,211,0
+IINNW.US,D,20250915,000000,0.3565,0.3565,0.313,0.3565,1400,0
+IINNW.US,D,20250916,000000,0.3249,0.3249,0.3249,0.3249,216,0
+IINNW.US,D,20250918,000000,0.3338,0.35,0.211,0.35,39259,0
+IINNW.US,D,20250919,000000,0.3399,0.3748,0.3038,0.34555,8167,0
+IINNW.US,D,20250923,000000,0.365,0.365,0.345,0.365,1488,0
+IINNW.US,D,20250924,000000,0.3452,0.3638,0.345176,0.346,28094,0
+IINNW.US,D,20250925,000000,0.351,0.351,0.35,0.35,1599,0
+IINNW.US,D,20250926,000000,0.35,0.41,0.325,0.325,29149,0
+IINNW.US,D,20250929,000000,0.44,0.5798,0.352,0.3822,1981,0
+IINNW.US,D,20251001,000000,0.5,0.5,0.361,0.361,954,0
+IINNW.US,D,20251002,000000,0.37,0.37,0.331,0.331,2568,0
+IINNW.US,D,20251003,000000,0.33,0.335999,0.33,0.335999,894,0
+IINNW.US,D,20251006,000000,0.34,0.34,0.325,0.33,7466,0
+IINNW.US,D,20251007,000000,0.3322,0.3322,0.3033,0.3251,3714,0
+IINNW.US,D,20251008,000000,0.291549,0.40085,0.291549,0.3707,9327,0
+IINNW.US,D,20251009,000000,0.38,0.4451,0.33744,0.401,8161,0
+IINNW.US,D,20251010,000000,0.368,0.4107,0.3502,0.3502,6365,0
+IINNW.US,D,20251013,000000,0.3962,0.49,0.3962,0.41,4480,0
+IINNW.US,D,20251014,000000,0.52,0.52,0.3902,0.3902,1232,0
+IINNW.US,D,20251015,000000,0.39,0.39,0.39,0.39,6631,0
+IINNW.US,D,20251016,000000,0.4192,0.4192,0.4192,0.4192,8398,0
+IINNW.US,D,20251020,000000,0.419,0.419,0.334,0.342001,2928,0
+IINNW.US,D,20251023,000000,0.301,0.428957,0.268,0.428957,22493,0
+IINNW.US,D,20251027,000000,0.4,0.4,0.4,0.4,574,0
+IINNW.US,D,20251028,000000,0.4,0.4,0.4,0.4,306,0
+IINNW.US,D,20251030,000000,0.35,0.35,0.292501,0.3352,1550,0
+IINNW.US,D,20251106,000000,0.3352,0.4279,0.3124,0.37995,26227,0
+IINNW.US,D,20251112,000000,0.3632,0.3632,0.3632,0.3632,400,0
+IINNW.US,D,20251113,000000,0.33,0.33,0.33,0.33,541,0
+IINNW.US,D,20251114,000000,0.3497,0.35,0.3497,0.35,1400,0
+IINNW.US,D,20251119,000000,0.3141,0.325,0.301,0.3055,17083,0
+IINNW.US,D,20251120,000000,0.301,0.33,0.301,0.3099,16848,0
+IINNW.US,D,20251124,000000,0.32,0.3507,0.252,0.252,11251,0
+IINNW.US,D,20251125,000000,0.3,0.3,0.3,0.3,268,0
+IINNW.US,D,20251126,000000,0.32,0.35,0.3056,0.3056,6500,0
+IINNW.US,D,20251128,000000,0.285,0.34,0.285,0.3399,19500,0
+IINNW.US,D,20251201,000000,0.32,0.3406,0.312501,0.3406,5980,0
+IINNW.US,D,20251203,000000,0.3,0.34,0.3,0.34,1262,0
+IINNW.US,D,20251204,000000,0.3011,0.3013,0.3011,0.3013,221,0
+IINNW.US,D,20251205,000000,0.3084,0.3084,0.3084,0.3084,1041,0
+IINNW.US,D,20251208,000000,0.3,0.3399,0.2374,0.2955,39600,0
+IINNW.US,D,20251209,000000,0.29,0.298,0.27314,0.27314,2000,0
+IINNW.US,D,20251212,000000,0.26,0.26,0.26,0.26,116,0
+IINNW.US,D,20251215,000000,0.275,0.3184,0.267751,0.271,7975,0
+IINNW.US,D,20251217,000000,0.27,0.27,0.27,0.27,163,0
+IINNW.US,D,20251219,000000,0.2552,0.2552,0.25,0.25,1199,0
+IINNW.US,D,20251222,000000,0.2106,0.23,0.2106,0.23,1073,0
+IINNW.US,D,20251224,000000,0.2552,0.2552,0.231,0.231,2031,0
+IINNW.US,D,20251229,000000,0.250501,0.2603,0.231,0.2505,3970,0
+IINNW.US,D,20251230,000000,0.231,0.2517,0.231,0.2415,5544,0
+IINNW.US,D,20251231,000000,0.231,0.2363,0.23,0.2363,3746,0
+IINNW.US,D,20260105,000000,0.235,0.235,0.229,0.229,1200,0
+IINNW.US,D,20260106,000000,0.229,0.2911,0.228626,0.2832,48950,0
+IINNW.US,D,20260107,000000,0.23,0.25,0.23,0.25,1637,0
+IINNW.US,D,20260108,000000,0.274,0.274,0.274,0.274,600,0
+IINNW.US,D,20260109,000000,0.27,0.2901,0.255,0.2901,12400,0
+IINNW.US,D,20260112,000000,0.25,0.2789,0.241,0.2664,21472,0
+IINNW.US,D,20260115,000000,0.25,0.26,0.24,0.26,7150,0
+IINNW.US,D,20260120,000000,0.24,0.25,0.2275,0.23601,19362,0
+IINNW.US,D,20260122,000000,0.24715,0.2743,0.24715,0.2743,1464,0
+IINNW.US,D,20260209,000000,0.267499,0.267499,0.225,0.225,956,0
+IINNW.US,D,20260210,000000,0.2106,0.2106,0.21,0.21,1350,0
+IINNW.US,D,20260211,000000,0.1751,0.1988,0.1751,0.195,1310,0
+IINNW.US,D,20260212,000000,0.2,0.2,0.1975,0.1975,1146,0
+IINNW.US,D,20260213,000000,0.2,0.2,0.2,0.2,800,0
+IINNW.US,D,20260217,000000,0.2,0.2,0.2,0.2,201,0
+IINNW.US,D,20260218,000000,0.18,0.2,0.150201,0.150201,2488,0

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

@@ -0,0 +1,1634 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMVT.US,D,20190626,000000,9.8,9.8,9.8,9.8,500,0
+IMVT.US,D,20190703,000000,9.79,9.79,9.79,9.79,200,0
+IMVT.US,D,20190705,000000,9.78,9.78,9.78,9.78,800,0
+IMVT.US,D,20190708,000000,9.78,9.78,9.78,9.78,500,0
+IMVT.US,D,20190712,000000,9.59,9.74,9.57,9.6,10000,0
+IMVT.US,D,20190718,000000,9.9,9.9,9.78,9.78,2300,0
+IMVT.US,D,20190719,000000,9.77,9.77,9.77,9.77,200,0
+IMVT.US,D,20190722,000000,9.8,9.81,9.8,9.81,1500,0
+IMVT.US,D,20190726,000000,9.81,9.81,9.8,9.8,2800,0
+IMVT.US,D,20190731,000000,9.82,9.82,9.79,9.79,200,0
+IMVT.US,D,20190802,000000,10.1,10.25,9.8,9.8,736,0
+IMVT.US,D,20190809,000000,9.84,9.84,9.84,9.84,110,0
+IMVT.US,D,20190827,000000,9.84,9.87,9.84,9.87,23500,0
+IMVT.US,D,20190828,000000,9.87,9.88,9.87,9.88,7900,0
+IMVT.US,D,20190829,000000,9.9,9.9,9.9,9.9,15200,0
+IMVT.US,D,20190830,000000,9.9,9.9,9.9,9.9,10000,0
+IMVT.US,D,20190909,000000,9.75,9.91,9.75,9.91,1690,0
+IMVT.US,D,20190910,000000,9.9,9.9,9.9,9.9,400,0
+IMVT.US,D,20190911,000000,9.9,9.9,9.9,9.9,300,0
+IMVT.US,D,20190912,000000,9.9,9.9,9.9,9.9,38780,0
+IMVT.US,D,20190913,000000,9.9152,9.92,9.9152,9.92,690,0
+IMVT.US,D,20190916,000000,9.75,9.75,9.75,9.75,586,0
+IMVT.US,D,20190917,000000,9.9,9.9,9.9,9.9,498,0
+IMVT.US,D,20190918,000000,9.94,9.95,9.94,9.95,278000,0
+IMVT.US,D,20190919,000000,9.98,9.98,9.9664,9.9664,996,0
+IMVT.US,D,20190920,000000,9.98,9.98,9.98,9.98,1060,0
+IMVT.US,D,20190923,000000,10,10,9.99,10,2036,0
+IMVT.US,D,20190924,000000,9.95,9.97,9.95,9.95,1702,0
+IMVT.US,D,20190925,000000,9.95,9.96,9.95,9.96,10122,0
+IMVT.US,D,20190926,000000,10.04,10.04,10.02,10.02,1000,0
+IMVT.US,D,20190927,000000,10.04,10.05,9.95,10.02,9350,0
+IMVT.US,D,20191002,000000,10.28,10.32,10.15,10.15,426868,0
+IMVT.US,D,20191003,000000,10.19,10.2,10.13,10.15,505400,0
+IMVT.US,D,20191004,000000,10.16,10.2,10.16,10.2,121109,0
+IMVT.US,D,20191007,000000,10.2,10.2,10.15,10.2,41101,0
+IMVT.US,D,20191008,000000,10.22,10.2354,10.17,10.2,12902,0
+IMVT.US,D,20191009,000000,10.21,10.21,10.2,10.21,18536,0
+IMVT.US,D,20191010,000000,10.23,10.24,10.2,10.2222,325271,0
+IMVT.US,D,20191011,000000,10.22,10.26,10.2,10.22,22350,0
+IMVT.US,D,20191014,000000,10.22,10.22,10.15,10.19,11400,0
+IMVT.US,D,20191016,000000,10.19,10.19,10.16,10.18,5700,0
+IMVT.US,D,20191017,000000,10.18,10.18,10.16,10.16,54800,0
+IMVT.US,D,20191018,000000,10.16,10.16,10.16,10.16,1200,0
+IMVT.US,D,20191021,000000,10.16,10.16,10.14,10.14,109256,0
+IMVT.US,D,20191022,000000,10.15,10.15,10.15,10.15,435,0
+IMVT.US,D,20191023,000000,10.15,10.15,10.14,10.14,27700,0
+IMVT.US,D,20191024,000000,10.15,10.15,10.14,10.14,82944,0
+IMVT.US,D,20191025,000000,10.15,10.15,10.145,10.15,5296,0
+IMVT.US,D,20191028,000000,10.14,10.15,10.1,10.1,11254,0
+IMVT.US,D,20191029,000000,10.12,10.12,10.12,10.12,10000,0
+IMVT.US,D,20191030,000000,10.13,10.13,10.13,10.13,4110,0
+IMVT.US,D,20191031,000000,10.13,10.18,10.13,10.16,592725,0
+IMVT.US,D,20191101,000000,10.18,10.18,10.14,10.16,6200,0
+IMVT.US,D,20191104,000000,10.1698,10.17,10.16,10.17,20306,0
+IMVT.US,D,20191105,000000,10.18,10.18,10.165,10.165,3490,0
+IMVT.US,D,20191106,000000,10.1705,10.18,10.16,10.1735,2600,0
+IMVT.US,D,20191107,000000,10.18,10.18,10.17,10.17,30290,0
+IMVT.US,D,20191108,000000,10.16,10.17,10.16,10.17,32337,0
+IMVT.US,D,20191111,000000,10.18,10.18,10.17,10.18,23200,0
+IMVT.US,D,20191112,000000,10.1925,10.1925,10.17,10.17,216309,0
+IMVT.US,D,20191113,000000,10.1747,10.1747,10.17,10.17,129667,0
+IMVT.US,D,20191114,000000,10.15,10.19,10.15,10.18,174582,0
+IMVT.US,D,20191115,000000,10.19,10.4,10.19,10.2,901722,0
+IMVT.US,D,20191118,000000,10.25,10.25,10.1727,10.18,40100,0
+IMVT.US,D,20191119,000000,10.2,10.25,10.19,10.2,347689,0
+IMVT.US,D,20191120,000000,10.26,10.5,10.24,10.35,828758,0
+IMVT.US,D,20191121,000000,10.35,10.6,10.2,10.6,319315,0
+IMVT.US,D,20191122,000000,10.6,10.6,10.4187,10.55,65023,0
+IMVT.US,D,20191125,000000,10.38,10.5,10.276,10.5,276222,0
+IMVT.US,D,20191126,000000,10.5,10.5,10.46,10.48,58826,0
+IMVT.US,D,20191127,000000,10.98,10.98,10.465,10.47,16603,0
+IMVT.US,D,20191129,000000,10.48,10.48,10.45,10.45,146153,0
+IMVT.US,D,20191202,000000,10.4,10.4002,10.18,10.3498,215634,0
+IMVT.US,D,20191203,000000,10.35,10.35,10.045,10.14,159826,0
+IMVT.US,D,20191204,000000,10.5,10.5,10.09,10.16,1088146,0
+IMVT.US,D,20191205,000000,10.49,10.49,10.105,10.13,314737,0
+IMVT.US,D,20191206,000000,10.21,10.31,10.1,10.14,961715,0
+IMVT.US,D,20191209,000000,10.24,10.44,10.18,10.2,192004,0
+IMVT.US,D,20191210,000000,10.2,11,10.2,10.525,862999,0
+IMVT.US,D,20191211,000000,10.75,11.29,10.6478,11.03,162834,0
+IMVT.US,D,20191212,000000,11.15,11.49,11.01,11.12,24760,0
+IMVT.US,D,20191213,000000,11.19,11.98,11.19,11.58,237229,0
+IMVT.US,D,20191216,000000,11.49,13.9,11.49,13.55,258622,0
+IMVT.US,D,20191217,000000,13.45,14.73,13.0572,14.67,101707,0
+IMVT.US,D,20191218,000000,14.51,14.67,13.24,13.88,49616,0
+IMVT.US,D,20191219,000000,14.25,16.5,13.7,15.98,208971,0
+IMVT.US,D,20191220,000000,15.53,16.13,14.43,15.965,119006,0
+IMVT.US,D,20191223,000000,15.86,16.2,15.0404,15.79,62728,0
+IMVT.US,D,20191224,000000,15.25,16.64,15,15.85,149867,0
+IMVT.US,D,20191226,000000,15.7501,16.4,15.7501,16.4,46522,0
+IMVT.US,D,20191227,000000,16.45,16.5,14.6054,16.24,10830,0
+IMVT.US,D,20191230,000000,16.32,16.4,15.605,15.81,34555,0
+IMVT.US,D,20191231,000000,15.33,15.98,14.8539,15.87,50543,0
+IMVT.US,D,20200102,000000,15.85,16,15.12,15.6,26727,0
+IMVT.US,D,20200103,000000,15.63,17.41,15.31,15.62,72411,0
+IMVT.US,D,20200106,000000,15.41,15.75,15.41,15.57,79992,0
+IMVT.US,D,20200107,000000,15.19,15.6,15.19,15.56,116987,0
+IMVT.US,D,20200108,000000,16.1,16.1,15.24,15.27,97443,0
+IMVT.US,D,20200109,000000,15.88,16.73,15.28,16.32,234130,0
+IMVT.US,D,20200110,000000,17.49,18.355,16.85,16.94,133888,0
+IMVT.US,D,20200113,000000,16.95,17.13,16.75,17,169456,0
+IMVT.US,D,20200114,000000,17.1,17.21,16.46,17.1,86816,0
+IMVT.US,D,20200115,000000,17.25,17.25,16.12,16.89,260067,0
+IMVT.US,D,20200116,000000,16.99,18.69,16.8,17.13,50573,0
+IMVT.US,D,20200117,000000,16.87,17.51,16.87,17,52168,0
+IMVT.US,D,20200121,000000,16.8,17,15.35,16.07,100710,0
+IMVT.US,D,20200122,000000,16,16.23,15.87,15.96,76466,0
+IMVT.US,D,20200123,000000,15.92,16.64,15.76,15.96,68943,0
+IMVT.US,D,20200124,000000,15.96,16.11,15.765,16.07,62785,0
+IMVT.US,D,20200127,000000,15.9,15.9,15.525,15.7,58955,0
+IMVT.US,D,20200128,000000,15.36,16.125,15.36,15.82,56808,0
+IMVT.US,D,20200129,000000,15.72,16.075,15.72,15.96,102394,0
+IMVT.US,D,20200130,000000,15.65,16.26,15.23,15.6,110683,0
+IMVT.US,D,20200131,000000,15.61,16.2,15.42,15.79,123006,0
+IMVT.US,D,20200203,000000,15.74,16.4,15.0239,15.97,68001,0
+IMVT.US,D,20200204,000000,16.34,16.34,15.67,16.2,128294,0
+IMVT.US,D,20200205,000000,16.76,16.76,15.51,15.75,110718,0
+IMVT.US,D,20200206,000000,15.99,16.52,15.81,16.04,94386,0
+IMVT.US,D,20200207,000000,16.01,16.4,15.65,16.07,124717,0
+IMVT.US,D,20200210,000000,16.1,16.11,15.59,15.75,107309,0
+IMVT.US,D,20200211,000000,15.87,16.29,15.6,15.7,344303,0
+IMVT.US,D,20200212,000000,15.7,15.96,15.56,15.65,191565,0
+IMVT.US,D,20200213,000000,15.695,15.95,14.45,14.51,99773,0
+IMVT.US,D,20200214,000000,14.62,15.7,14.62,15.44,40735,0
+IMVT.US,D,20200218,000000,15.4,16.53,15.4,16.33,162803,0
+IMVT.US,D,20200219,000000,16.27,16.73,16.09,16.43,70299,0
+IMVT.US,D,20200220,000000,16.25,16.3,15.66,15.8,104124,0
+IMVT.US,D,20200221,000000,15.84,15.93,15.3,15.35,71903,0
+IMVT.US,D,20200224,000000,16.065,16.4937,14.78,14.83,67793,0
+IMVT.US,D,20200225,000000,14.89,15.345,14.27,14.79,136804,0
+IMVT.US,D,20200226,000000,14.77,15.86,14.65,14.83,112797,0
+IMVT.US,D,20200227,000000,14.4342,15.93,14.4342,15.24,78261,0
+IMVT.US,D,20200228,000000,14.98,16.23,14.45,15.73,113157,0
+IMVT.US,D,20200302,000000,15.9,16.3,15.35,16.17,80571,0
+IMVT.US,D,20200303,000000,16.25,16.75,15.61,16.36,73026,0
+IMVT.US,D,20200304,000000,16.55,17.8,16.1416,17.04,82321,0
+IMVT.US,D,20200305,000000,16.43,17.03,16.43,16.96,142331,0
+IMVT.US,D,20200306,000000,17,17.1,15.78,16.16,209181,0
+IMVT.US,D,20200309,000000,15.13,17,14.3,16.04,55718,0
+IMVT.US,D,20200310,000000,17.33,17.33,14.97,15.06,169631,0
+IMVT.US,D,20200311,000000,14.98,15.265,13.97,14.14,171608,0
+IMVT.US,D,20200312,000000,13.4,13.4,12.26,13.4,129301,0
+IMVT.US,D,20200313,000000,13.91,14.7,12.25,14.7,142981,0
+IMVT.US,D,20200316,000000,12.51,12.64,10.86,11.04,215351,0
+IMVT.US,D,20200317,000000,11.49,11.5,10.385,10.69,147010,0
+IMVT.US,D,20200318,000000,9.05,11,8.34,8.36,315875,0
+IMVT.US,D,20200319,000000,8.44,9.2,8.36,9.19,253953,0
+IMVT.US,D,20200320,000000,9.29,9.99,9.045,9.28,103353,0
+IMVT.US,D,20200323,000000,9.3,11.75,9.3,11.01,120778,0
+IMVT.US,D,20200324,000000,11.62,11.99,11.46,11.46,141892,0
+IMVT.US,D,20200325,000000,12,12.57,11.57,11.86,111987,0
+IMVT.US,D,20200326,000000,11.49,13.75,11.49,12.87,163215,0
+IMVT.US,D,20200327,000000,12.63,13.74,12.04,13.44,115149,0
+IMVT.US,D,20200330,000000,15,16.97,13.08,16.55,712008,0
+IMVT.US,D,20200331,000000,15.89,16.555,15,15.565,179546,0
+IMVT.US,D,20200401,000000,15.33,15.33,13.3,14.39,218783,0
+IMVT.US,D,20200402,000000,14.03,15.98,14.03,15.21,191245,0
+IMVT.US,D,20200403,000000,15.25,15.63,13.86,14.2,137660,0
+IMVT.US,D,20200406,000000,14.51,15.34,13.87,13.87,90787,0
+IMVT.US,D,20200407,000000,13.935,14.94,13.65,14.52,131460,0
+IMVT.US,D,20200408,000000,14.5,15.74,14.5,14.84,83479,0
+IMVT.US,D,20200409,000000,14.82,16.62,14.7,15.54,131491,0
+IMVT.US,D,20200413,000000,15.11,15.93,14.3255,15.55,171897,0
+IMVT.US,D,20200414,000000,15.25,17.21,15.25,17.15,1501823,0
+IMVT.US,D,20200415,000000,16.94,18.15,16.71,18.01,436683,0
+IMVT.US,D,20200416,000000,18.01,18.94,17.74,18.89,169616,0
+IMVT.US,D,20200417,000000,19.44,19.44,18.11,18.49,76576,0
+IMVT.US,D,20200420,000000,18.75,19.21,18.36,18.86,114990,0
+IMVT.US,D,20200421,000000,18.79,18.965,17.62,18.67,96071,0
+IMVT.US,D,20200422,000000,18.92,19.61,17.88,18.22,76246,0
+IMVT.US,D,20200423,000000,18.39,18.69,18.142,18.61,86437,0
+IMVT.US,D,20200424,000000,17.69,19.3,17.69,19.01,352756,0
+IMVT.US,D,20200427,000000,19.25,19.25,18.33,18.41,335708,0
+IMVT.US,D,20200428,000000,18.41,18.97,18,18.61,144385,0
+IMVT.US,D,20200429,000000,18.73,19.15,18.27,18.99,117488,0
+IMVT.US,D,20200430,000000,18.64,18.99,18.01,18.56,113033,0
+IMVT.US,D,20200501,000000,18.05,18.7,17.7801,18.59,64497,0
+IMVT.US,D,20200504,000000,18.48,19.2,17.8417,19.01,138196,0
+IMVT.US,D,20200505,000000,19.35,21.06,19.2041,19.55,280326,0
+IMVT.US,D,20200506,000000,19.725,21.24,19.7,21.2,684991,0
+IMVT.US,D,20200507,000000,22.78,22.78,20,20.27,184378,0
+IMVT.US,D,20200508,000000,20.28,20.49,18.61,20.24,179379,0
+IMVT.US,D,20200511,000000,20.13,22.905,19.62,22.72,307894,0
+IMVT.US,D,20200512,000000,23.01,23.46,21.51,22.7,269924,0
+IMVT.US,D,20200513,000000,22.75,23.68,19.741,21.18,314806,0
+IMVT.US,D,20200514,000000,21.18,21.18,19,19.36,288756,0
+IMVT.US,D,20200515,000000,19.09,20,19,19.01,274718,0
+IMVT.US,D,20200518,000000,19.37,19.76,18.7101,19.11,299378,0
+IMVT.US,D,20200519,000000,19.07,19.07,18.63,18.77,199053,0
+IMVT.US,D,20200520,000000,19.11,19.3,18.72,18.83,253100,0
+IMVT.US,D,20200521,000000,18.98,20.42,18.78,20.25,436261,0
+IMVT.US,D,20200522,000000,20.15,20.88,19.27,20.01,256778,0
+IMVT.US,D,20200526,000000,21.18,23.435,21.01,22.87,836929,0
+IMVT.US,D,20200527,000000,23.29,25.28,21.56,24.92,636525,0
+IMVT.US,D,20200528,000000,25,25.16,23.64,24.39,317225,0
+IMVT.US,D,20200529,000000,24.5,27.23,24.5,25.66,622123,0
+IMVT.US,D,20200601,000000,25.93,27.64,25.66,26,530286,0
+IMVT.US,D,20200602,000000,25.94,26.635,24.7298,26.52,288648,0
+IMVT.US,D,20200603,000000,26.74,26.76,25.67,26.2,249828,0
+IMVT.US,D,20200604,000000,26.26,26.7233,24.915,25.01,460398,0
+IMVT.US,D,20200605,000000,25.41,25.88,24.57,25.01,319537,0
+IMVT.US,D,20200608,000000,24.82,26.17,24.4801,25.5,294100,0
+IMVT.US,D,20200609,000000,25.6,25.87,24.72,24.78,307924,0
+IMVT.US,D,20200610,000000,24.94,25.6999,24.69,24.71,339690,0
+IMVT.US,D,20200611,000000,24.25,24.7545,23.02,24.07,302111,0
+IMVT.US,D,20200612,000000,24.46,25.63,23.43,24.01,155810,0
+IMVT.US,D,20200615,000000,23.77,26.11,23.52,25.63,1069235,0
+IMVT.US,D,20200616,000000,26.87,27.67,25.795,26.49,556461,0
+IMVT.US,D,20200617,000000,27.62,27.62,25.28,25.93,616171,0
+IMVT.US,D,20200618,000000,25.67,27.335,25.35,26.67,1025713,0
+IMVT.US,D,20200619,000000,26.95,28.61,26.7051,27.04,2229408,0
+IMVT.US,D,20200622,000000,27.03,29.72,27.03,28.01,795258,0
+IMVT.US,D,20200623,000000,28.27,29.75,28,28.44,672383,0
+IMVT.US,D,20200624,000000,28.36,28.97,26.22,27.63,385441,0
+IMVT.US,D,20200625,000000,27.79,29.96,26.21,27.98,530459,0
+IMVT.US,D,20200626,000000,27.93,29.125,26.77,27.37,2898066,0
+IMVT.US,D,20200629,000000,27.41,27.73,24.6,25.45,669996,0
+IMVT.US,D,20200630,000000,25.07,25.085,23.95,24.35,806439,0
+IMVT.US,D,20200701,000000,24.13,24.43,23.3,23.45,443650,0
+IMVT.US,D,20200702,000000,23.77,24.38,23.235,23.67,344470,0
+IMVT.US,D,20200706,000000,23.85,24.82,23.7,24.46,270459,0
+IMVT.US,D,20200707,000000,24.46,25.79,24.14,25.58,376658,0
+IMVT.US,D,20200708,000000,25.86,27.17,25.19,27.01,467220,0
+IMVT.US,D,20200709,000000,27.15,27.77,25.4,25.91,414046,0
+IMVT.US,D,20200710,000000,25.65,26.29,25.3,25.56,148482,0
+IMVT.US,D,20200713,000000,25.76,25.76,24.02,24.35,144107,0
+IMVT.US,D,20200714,000000,24.46,25.34,23.82,24.19,235592,0
+IMVT.US,D,20200715,000000,24.61,25.04,23.63,24.49,199722,0
+IMVT.US,D,20200716,000000,25.25,25.25,23.74,24.33,109439,0
+IMVT.US,D,20200717,000000,24.26,25.19,24.01,24.33,172398,0
+IMVT.US,D,20200720,000000,24.32,25.7,24.045,25.48,187059,0
+IMVT.US,D,20200721,000000,25.6,26.09,24.96,25.41,166517,0
+IMVT.US,D,20200722,000000,25.37,26.21,24.88,25.57,121922,0
+IMVT.US,D,20200723,000000,25.49,26.31,25.22,25.74,134665,0
+IMVT.US,D,20200724,000000,25.74,25.74,24.215,24.41,165322,0
+IMVT.US,D,20200727,000000,24.4,25.1,23.3634,24.64,206966,0
+IMVT.US,D,20200728,000000,24.61,24.62,23.3,23.32,137725,0
+IMVT.US,D,20200729,000000,24.99,24.99,23.3,23.48,330240,0
+IMVT.US,D,20200730,000000,23.12,23.48,22.53,22.71,182336,0
+IMVT.US,D,20200731,000000,22.84,23.24,22.14,22.61,373078,0
+IMVT.US,D,20200803,000000,22.71,23.46,22.48,23.39,174156,0
+IMVT.US,D,20200804,000000,23.4,23.625,22.7,23.07,175935,0
+IMVT.US,D,20200805,000000,23.27,25.17,23.27,25.03,338610,0
+IMVT.US,D,20200806,000000,25,25.95,24.7,25.83,166077,0
+IMVT.US,D,20200807,000000,25.74,27.5,25.15,27.16,253627,0
+IMVT.US,D,20200810,000000,27.37,28.31,27.04,27.75,333189,0
+IMVT.US,D,20200811,000000,27.73,27.985,26.56,26.78,231707,0
+IMVT.US,D,20200812,000000,26.97,28.035,26.8,26.93,143544,0
+IMVT.US,D,20200813,000000,27.1,28.56,26.94,27.76,275678,0
+IMVT.US,D,20200814,000000,27.51,28.208,26.65,27.32,178733,0
+IMVT.US,D,20200817,000000,27.27,28,27.2,27.39,223873,0
+IMVT.US,D,20200818,000000,27.54,28.13,26.94,27.51,602061,0
+IMVT.US,D,20200819,000000,33.32,35.5,30.15,31.06,1337282,0
+IMVT.US,D,20200820,000000,31.85,33.09,30.93,32.15,361502,0
+IMVT.US,D,20200821,000000,32.05,32.62,31.2,32.59,256168,0
+IMVT.US,D,20200824,000000,32.81,33.95,32.35,33.48,529113,0
+IMVT.US,D,20200825,000000,34.5,37,34.02,34.66,1399491,0
+IMVT.US,D,20200826,000000,34.81,35.175,33.76,34.55,430034,0
+IMVT.US,D,20200827,000000,34.2,34.43,32.25,33.37,350058,0
+IMVT.US,D,20200828,000000,33.51,35.03,32.65,35,251925,0
+IMVT.US,D,20200831,000000,34.1,34.91,33.17,33.96,709991,0
+IMVT.US,D,20200901,000000,33.61,36.01,32.77,34.67,468916,0
+IMVT.US,D,20200902,000000,34.94,38.8,34.68,38.45,3514599,0
+IMVT.US,D,20200903,000000,37.31,38.9,35.34,37.16,1264095,0
+IMVT.US,D,20200904,000000,37.65,37.94,35.05,36,811673,0
+IMVT.US,D,20200908,000000,36.3,36.79,34.7526,35.11,641369,0
+IMVT.US,D,20200909,000000,35.19,36.96,35.19,36.3,422774,0
+IMVT.US,D,20200910,000000,36.25,38.05,35.985,37.13,324614,0
+IMVT.US,D,20200911,000000,37.46,38.26,37.03,37.54,286110,0
+IMVT.US,D,20200914,000000,38.16,38.85,37.67,38.42,373194,0
+IMVT.US,D,20200915,000000,38.8,39.42,38.28,38.68,371635,0
+IMVT.US,D,20200916,000000,39.45,41,38.76,38.9,848161,0
+IMVT.US,D,20200917,000000,38.36,39.91,38.1,38.43,455449,0
+IMVT.US,D,20200918,000000,38.78,40.29,37.18,38.02,3256899,0
+IMVT.US,D,20200921,000000,37.51,37.8,33.57,34.92,637858,0
+IMVT.US,D,20200922,000000,35,36.15,33.87,35.76,472262,0
+IMVT.US,D,20200923,000000,35.58,36.7715,33.7,33.76,323987,0
+IMVT.US,D,20200924,000000,33.98,36.13,33,34.66,319247,0
+IMVT.US,D,20200925,000000,34.49,36.1,34.49,35.63,221394,0
+IMVT.US,D,20200928,000000,35.93,37.13,35.59,36.29,315625,0
+IMVT.US,D,20200929,000000,36.14,37.12,35.93,36.45,231529,0
+IMVT.US,D,20200930,000000,36.28,37.76,35.18,35.19,399525,0
+IMVT.US,D,20201001,000000,34.94,38.65,34.7102,37.63,682582,0
+IMVT.US,D,20201002,000000,38.08,38.455,36.251,36.36,385941,0
+IMVT.US,D,20201005,000000,36.56,39.79,36.56,38.58,753546,0
+IMVT.US,D,20201006,000000,38.15,39.87,36.29,36.75,521354,0
+IMVT.US,D,20201007,000000,37.29,39.65,37.29,38.8,303073,0
+IMVT.US,D,20201008,000000,39.88,40.93,39.44,40.33,316191,0
+IMVT.US,D,20201009,000000,40.58,42.74,40.54,42.18,402929,0
+IMVT.US,D,20201012,000000,43.54,43.54,40.84,41.95,327905,0
+IMVT.US,D,20201013,000000,41.95,43.9399,41.845,43.09,518776,0
+IMVT.US,D,20201014,000000,43.17,43.47,41.17,41.78,629459,0
+IMVT.US,D,20201015,000000,41.1,42.39,40.982,42,360585,0
+IMVT.US,D,20201016,000000,41.92,42.89,41.5,42.42,348035,0
+IMVT.US,D,20201019,000000,42.69,43.6,41.245,41.74,271305,0
+IMVT.US,D,20201020,000000,42.48,42.48,39.9,40.42,304782,0
+IMVT.US,D,20201021,000000,40.11,41.195,39.2,40.03,389961,0
+IMVT.US,D,20201022,000000,39.575,42.28,39.575,41.64,184307,0
+IMVT.US,D,20201023,000000,41.74,42.58,40.53,42.17,242750,0
+IMVT.US,D,20201026,000000,41.62,42.715,40.65,41.89,241332,0
+IMVT.US,D,20201027,000000,42,43.145,41.69,42.93,262413,0
+IMVT.US,D,20201028,000000,42.99,42.99,41.4353,41.97,230666,0
+IMVT.US,D,20201029,000000,41.86,43.46,41.42,42.95,261394,0
+IMVT.US,D,20201030,000000,43.2,44.56,42.1006,43.62,253801,0
+IMVT.US,D,20201102,000000,44.88,45.3,43.33,44.6,370984,0
+IMVT.US,D,20201103,000000,45.21,45.5,44.15,44.9,503477,0
+IMVT.US,D,20201104,000000,45.915,49.295,45.915,48.64,537343,0
+IMVT.US,D,20201105,000000,50.2,50.2,48.01,49.1,461759,0
+IMVT.US,D,20201106,000000,48.95,50.105,48.3,49.42,282716,0
+IMVT.US,D,20201109,000000,50.51,51.99,47.36,49.33,370206,0
+IMVT.US,D,20201110,000000,49.47,49.97,46.34,47.04,634313,0
+IMVT.US,D,20201111,000000,47.72,49.65,46.835,49.13,276142,0
+IMVT.US,D,20201112,000000,48.78,50.68,48.46,49.14,383814,0
+IMVT.US,D,20201113,000000,50,50.78,49.18,50.67,511447,0
+IMVT.US,D,20201116,000000,51.29,52.815,50.1301,52.64,578259,0
+IMVT.US,D,20201117,000000,52.4,53.3399,51.58,52.71,456206,0
+IMVT.US,D,20201118,000000,53.69,53.75,50.01,50.07,222228,0
+IMVT.US,D,20201119,000000,49.71,50.82,48.3,48.48,336674,0
+IMVT.US,D,20201120,000000,47.41,49.02,47.02,48.35,468634,0
+IMVT.US,D,20201123,000000,48.96,49.91,48.28,49.38,279986,0
+IMVT.US,D,20201124,000000,49.5,49.67,48.36,48.67,189231,0
+IMVT.US,D,20201125,000000,49.19,49.5,48.3104,48.89,251565,0
+IMVT.US,D,20201127,000000,49.24,51.87,49,49.83,357453,0
+IMVT.US,D,20201130,000000,50.12,51.53,47.61,49.19,512383,0
+IMVT.US,D,20201201,000000,48.68,50.26,48.58,49.82,328722,0
+IMVT.US,D,20201202,000000,50.82,50.82,48.61,49.61,302995,0
+IMVT.US,D,20201203,000000,50.865,51.86,49.24,50.32,310907,0
+IMVT.US,D,20201204,000000,50.37,51.025,48.06,48.45,246673,0
+IMVT.US,D,20201207,000000,48.5,51.255,48.11,48.56,332519,0
+IMVT.US,D,20201208,000000,48.59,50.12,48.1,49.54,381424,0
+IMVT.US,D,20201209,000000,49.91,49.91,45.57,46.11,401305,0
+IMVT.US,D,20201210,000000,46.12,48.245,45.46,47.74,357757,0
+IMVT.US,D,20201211,000000,47.09,48.53,46.74,47.17,187515,0
+IMVT.US,D,20201214,000000,48.1,50.92,47.17,48.94,488211,0
+IMVT.US,D,20201215,000000,49.39,50.35,48.235,50.1,393333,0
+IMVT.US,D,20201216,000000,49.79,52.655,49.1,51.61,543303,0
+IMVT.US,D,20201217,000000,51.8,52.37,49.98,51.55,599767,0
+IMVT.US,D,20201218,000000,52.835,53.61,49.97,49.98,3622851,0
+IMVT.US,D,20201221,000000,49.02,49.76,46.15,47.8,555308,0
+IMVT.US,D,20201222,000000,48.81,49.99,47,49.56,468017,0
+IMVT.US,D,20201223,000000,48.045,49.705,47.4131,49.01,255615,0
+IMVT.US,D,20201224,000000,49.09,50.72,48.79,49.78,85041,0
+IMVT.US,D,20201228,000000,50.9,50.9,47.91,48.22,296622,0
+IMVT.US,D,20201229,000000,48.31,49.44,47.68,48.17,198441,0
+IMVT.US,D,20201230,000000,50.54,50.54,48.33,49.33,176265,0
+IMVT.US,D,20201231,000000,49.16,49.21,45.85,46.19,408603,0
+IMVT.US,D,20210104,000000,45.68,47.54,44.45,45.39,359879,0
+IMVT.US,D,20210105,000000,45.26,46.32,44.79,45.44,282272,0
+IMVT.US,D,20210106,000000,45.3,46.89,44,46.14,408661,0
+IMVT.US,D,20210107,000000,46.03,48.36,46.03,47.28,498530,0
+IMVT.US,D,20210108,000000,47.53,49.87,47.44,49.6,345041,0
+IMVT.US,D,20210111,000000,49.05,50.32,46.44,46.77,352193,0
+IMVT.US,D,20210112,000000,47.01,48.485,45.605,46.95,270182,0
+IMVT.US,D,20210113,000000,46.6,46.85,43.71,44.15,349908,0
+IMVT.US,D,20210114,000000,45.54,46.52,44.2,44.51,459101,0
+IMVT.US,D,20210115,000000,44.46,44.84,42.47,44.1,320836,0
+IMVT.US,D,20210119,000000,44.48,45.94,44,44.65,304779,0
+IMVT.US,D,20210120,000000,44.91,45.42,42.24,42.45,489977,0
+IMVT.US,D,20210121,000000,42.57,42.82,40.34,41.61,646388,0
+IMVT.US,D,20210122,000000,41.25,43.58,41.25,42.19,333545,0
+IMVT.US,D,20210125,000000,42.01,42.23,39.71,41.74,352094,0
+IMVT.US,D,20210126,000000,41.74,41.97,39.49,39.64,294215,0
+IMVT.US,D,20210127,000000,39,39.76,36.25,38.06,850777,0
+IMVT.US,D,20210128,000000,38.06,40.63,37.71,39.22,419076,0
+IMVT.US,D,20210129,000000,39.18,40.35,37.74,39.03,321917,0
+IMVT.US,D,20210201,000000,39.31,43.49,39.31,43.3,574667,0
+IMVT.US,D,20210202,000000,22.88,29.54,22.5,25.08,11763031,0
+IMVT.US,D,20210203,000000,26.16,28,25.31,26.87,4076635,0
+IMVT.US,D,20210204,000000,26.91,27.1,24.49,25.35,2948505,0
+IMVT.US,D,20210205,000000,24.9,25,23.05,24.15,1971471,0
+IMVT.US,D,20210208,000000,24.5,24.5,23.07,23.84,1881826,0
+IMVT.US,D,20210209,000000,23.83,25.38,23.7001,24.5,1316994,0
+IMVT.US,D,20210210,000000,24.56,25.1399,23.83,23.85,1042335,0
+IMVT.US,D,20210211,000000,24.19,24.29,23.36,23.49,736550,0
+IMVT.US,D,20210212,000000,23.46,23.75,22.15,22.21,1167212,0
+IMVT.US,D,20210216,000000,22.4,22.4,15.58,16.17,6767684,0
+IMVT.US,D,20210217,000000,16.55,19.25,16.0501,19.18,4136706,0
+IMVT.US,D,20210218,000000,18.68,21.1,18.458,18.97,2051178,0
+IMVT.US,D,20210219,000000,19.07,19.14,17.93,18.09,1570272,0
+IMVT.US,D,20210222,000000,18.05,18.32,16.98,17.01,1624628,0
+IMVT.US,D,20210223,000000,16.64,17.09,15.69,16.73,2092453,0
+IMVT.US,D,20210224,000000,17.16,17.16,15.91,16.56,1072292,0
+IMVT.US,D,20210225,000000,16.625,16.735,15.69,15.94,781220,0
+IMVT.US,D,20210226,000000,16.09,16.43,15.29,15.78,842546,0
+IMVT.US,D,20210301,000000,16.14,16.2199,14.67,14.85,3076512,0
+IMVT.US,D,20210302,000000,15.09,15.29,14.3234,14.44,2492885,0
+IMVT.US,D,20210303,000000,14.31,14.8419,13.2787,13.99,1405634,0
+IMVT.US,D,20210304,000000,13.95,14.22,12.85,13.08,1476608,0
+IMVT.US,D,20210305,000000,13.25,13.57,11.8,13.51,1722741,0
+IMVT.US,D,20210308,000000,19.4608,19.4608,14.78,15.39,13505454,0
+IMVT.US,D,20210309,000000,15.75,17.04,15.7,16.29,3168899,0
+IMVT.US,D,20210310,000000,16.39,16.86,16.0108,16.49,1209542,0
+IMVT.US,D,20210311,000000,16.83,17.05,16.25,16.65,1047207,0
+IMVT.US,D,20210312,000000,16.29,17.06,16.14,16.99,818549,0
+IMVT.US,D,20210315,000000,17.16,17.37,16.53,16.98,877200,0
+IMVT.US,D,20210316,000000,16.95,17.31,16.28,16.73,872013,0
+IMVT.US,D,20210317,000000,16.3,16.96,16.14,16.86,689244,0
+IMVT.US,D,20210318,000000,17.02,17.05,16.38,16.66,979444,0
+IMVT.US,D,20210319,000000,16.705,17.0562,16.5,17,3360278,0
+IMVT.US,D,20210322,000000,17,17.35,16.97,17.17,854561,0
+IMVT.US,D,20210323,000000,17.12,17.12,16.0801,16.23,820970,0
+IMVT.US,D,20210324,000000,16.35,16.36,15.45,15.53,754601,0
+IMVT.US,D,20210325,000000,14.55,16.05,14.11,15.74,795811,0
+IMVT.US,D,20210326,000000,15.98,16.18,15.18,15.64,622930,0
+IMVT.US,D,20210329,000000,15.52,15.59,15.05,15.29,741864,0
+IMVT.US,D,20210330,000000,15.24,15.44,14.85,15,538779,0
+IMVT.US,D,20210331,000000,15.01,16.25,15.01,16.04,1276370,0
+IMVT.US,D,20210401,000000,16.15,16.89,16,16.85,627631,0
+IMVT.US,D,20210405,000000,17.06,17.2,16.67,16.85,549597,0
+IMVT.US,D,20210406,000000,16.66,16.695,15.61,15.64,685837,0
+IMVT.US,D,20210407,000000,15.73,16.04,15.35,15.41,567017,0
+IMVT.US,D,20210408,000000,15.785,16.115,15.55,15.9,402597,0
+IMVT.US,D,20210409,000000,15.94,15.94,15.45,15.68,401640,0
+IMVT.US,D,20210412,000000,15.5,15.78,15.11,15.27,406279,0
+IMVT.US,D,20210413,000000,15.26,15.49,15.12,15.48,424678,0
+IMVT.US,D,20210414,000000,15.6,16.18,15.6,15.915,424656,0
+IMVT.US,D,20210415,000000,15.96,16.3,15.82,15.88,441350,0
+IMVT.US,D,20210416,000000,15.9,15.931,15.25,15.42,567913,0
+IMVT.US,D,20210419,000000,15.29,15.43,14.93,15.23,498623,0
+IMVT.US,D,20210420,000000,15.07,15.5,14.93,15.33,416577,0
+IMVT.US,D,20210421,000000,15.38,15.5784,14.94,15.52,595324,0
+IMVT.US,D,20210422,000000,15.41,16.25,15.31,15.9,489735,0
+IMVT.US,D,20210423,000000,15.94,16.08,15.33,15.44,336714,0
+IMVT.US,D,20210426,000000,15.41,15.98,15.26,15.93,402008,0
+IMVT.US,D,20210427,000000,15.785,16.3,15.71,16.09,592272,0
+IMVT.US,D,20210428,000000,16.06,16.5,15.89,16.35,469661,0
+IMVT.US,D,20210429,000000,16.31,16.715,15.91,16.3,395986,0
+IMVT.US,D,20210430,000000,16.04,16.38,15.575,15.68,455867,0
+IMVT.US,D,20210503,000000,16.05,16.62,16.02,16.38,761621,0
+IMVT.US,D,20210504,000000,16.22,16.42,15.62,16.26,962931,0
+IMVT.US,D,20210505,000000,16.22,16.8,16.16,16.4,709052,0
+IMVT.US,D,20210506,000000,16.43,16.77,16.22,16.49,823967,0
+IMVT.US,D,20210507,000000,16.43,16.87,16.43,16.76,1430855,0
+IMVT.US,D,20210510,000000,16.86,16.945,15.32,15.69,1873209,0
+IMVT.US,D,20210511,000000,15.3,15.86,15.01,15.47,696513,0
+IMVT.US,D,20210512,000000,15.3,16.2,15.22,15.63,413663,0
+IMVT.US,D,20210513,000000,15.74,15.86,14.33,14.61,1027586,0
+IMVT.US,D,20210514,000000,14.61,15.57,14.17,15.5,708254,0
+IMVT.US,D,20210517,000000,15.37,15.94,15.15,15.5,232253,0
+IMVT.US,D,20210518,000000,15.62,15.67,15.045,15.38,733448,0
+IMVT.US,D,20210519,000000,15.17,15.53,14.73,14.76,629493,0
+IMVT.US,D,20210520,000000,15.05,15.4,14.94,15.3,667275,0
+IMVT.US,D,20210521,000000,15.5,15.6407,15.15,15.36,477107,0
+IMVT.US,D,20210524,000000,15.47,15.79,15.21,15.6,428184,0
+IMVT.US,D,20210525,000000,15.65,16.05,15.06,15.12,335628,0
+IMVT.US,D,20210526,000000,15.13,15.55,15.13,15.49,374895,0
+IMVT.US,D,20210527,000000,15.67,15.67,14.88,15.13,629753,0
+IMVT.US,D,20210528,000000,15.25,15.5874,15.09,15.16,462291,0
+IMVT.US,D,20210601,000000,11.36,13,9.22,9.4,16909724,0
+IMVT.US,D,20210602,000000,9.8,10.41,9.62,9.92,5856619,0
+IMVT.US,D,20210603,000000,9.85,10.85,9.76,10.73,3257101,0
+IMVT.US,D,20210604,000000,10.7434,10.7434,9.8,9.93,3704267,0
+IMVT.US,D,20210607,000000,10.01,10.76,10,10.2,2573277,0
+IMVT.US,D,20210608,000000,10.31,10.74,10.17,10.43,1303053,0
+IMVT.US,D,20210609,000000,10.53,10.85,10.38,10.57,1455541,0
+IMVT.US,D,20210610,000000,10.63,10.77,10.45,10.73,900566,0
+IMVT.US,D,20210611,000000,10.78,10.88,10.416,10.71,586984,0
+IMVT.US,D,20210614,000000,10.81,11.0524,10.64,10.74,901662,0
+IMVT.US,D,20210615,000000,10.8,10.81,10.5,10.76,716785,0
+IMVT.US,D,20210616,000000,10.67,10.96,10.62,10.89,954346,0
+IMVT.US,D,20210617,000000,10.87,11.29,10.785,11.14,750630,0
+IMVT.US,D,20210618,000000,11,11.3,10.81,11.23,1829518,0
+IMVT.US,D,20210621,000000,11.21,11.4,10.91,11.25,588816,0
+IMVT.US,D,20210622,000000,11.32,11.35,10.69,11.09,645134,0
+IMVT.US,D,20210623,000000,11.05,11.4254,10.94,11,408353,0
+IMVT.US,D,20210624,000000,10.82,11.1881,10.82,11,687952,0
+IMVT.US,D,20210625,000000,11.06,11.47,10.94,11.41,1418518,0
+IMVT.US,D,20210628,000000,11.49,11.61,11.02,11.08,372171,0
+IMVT.US,D,20210629,000000,11.14,11.15,10.77,10.8,390018,0
+IMVT.US,D,20210630,000000,10.86,10.88,10.53,10.57,409201,0
+IMVT.US,D,20210701,000000,10.66,11.38,10.57,11.37,583867,0
+IMVT.US,D,20210702,000000,11.37,11.37,10.87,11.02,365958,0
+IMVT.US,D,20210706,000000,11.01,11.16,10.71,10.83,656569,0
+IMVT.US,D,20210707,000000,10.82,10.96,10.46,10.62,451745,0
+IMVT.US,D,20210708,000000,10.47,10.71,10.42,10.64,387890,0
+IMVT.US,D,20210709,000000,10.64,10.91,10.482,10.87,519042,0
+IMVT.US,D,20210712,000000,10.87,10.91,10.6,10.62,248114,0
+IMVT.US,D,20210713,000000,10.5,10.62,10.25,10.26,336032,0
+IMVT.US,D,20210714,000000,10.22,10.24,9.77,9.84,1326948,0
+IMVT.US,D,20210715,000000,9.77,10.16,9.7,10.09,876396,0
+IMVT.US,D,20210716,000000,10.09,10.32,10,10.14,722628,0
+IMVT.US,D,20210719,000000,9.95,10,9.31,9.5,1086236,0
+IMVT.US,D,20210720,000000,9.5,9.97,9.5,9.7,911238,0
+IMVT.US,D,20210721,000000,9.66,10.02,9.63,10,575436,0
+IMVT.US,D,20210722,000000,10,10.3,9.79,10.15,324365,0
+IMVT.US,D,20210723,000000,10.11,10.18,9.91,9.99,593198,0
+IMVT.US,D,20210726,000000,10.04,10.29,9.87,10.2,503070,0
+IMVT.US,D,20210727,000000,10.06,10.58,10.04,10.5,869784,0
+IMVT.US,D,20210728,000000,10.6,10.86,10.4,10.79,660496,0
+IMVT.US,D,20210729,000000,10.79,10.98,10.43,10.65,570218,0
+IMVT.US,D,20210730,000000,10.66,10.78,10.31,10.46,441667,0
+IMVT.US,D,20210802,000000,8.5305,9.07,7.7,7.74,10686059,0
+IMVT.US,D,20210803,000000,7.72,7.73,6.68,7.01,8745366,0
+IMVT.US,D,20210804,000000,7.04,7.64,7.01,7.36,3073238,0
+IMVT.US,D,20210805,000000,7.44,7.86,7.24,7.77,1841838,0
+IMVT.US,D,20210806,000000,7.8,7.9,7.59,7.75,1039943,0
+IMVT.US,D,20210809,000000,7.72,8.02,7.61,7.78,1018415,0
+IMVT.US,D,20210810,000000,7.9,8.18,7.79,8.09,1087359,0
+IMVT.US,D,20210811,000000,8.17,8.22,7.85,8.11,940271,0
+IMVT.US,D,20210812,000000,8.17,8.2,7.975,8.14,635941,0
+IMVT.US,D,20210813,000000,8.13,8.16,7.86,7.88,860900,0
+IMVT.US,D,20210816,000000,7.975,7.975,7.41,7.5,943436,0
+IMVT.US,D,20210817,000000,7.59,7.94,7.35,7.85,1022311,0
+IMVT.US,D,20210818,000000,7.8,8.22,7.7,7.76,2271543,0
+IMVT.US,D,20210819,000000,7.72,7.83,7.31,7.33,753891,0
+IMVT.US,D,20210820,000000,7.3471,7.98,7.29,7.85,644113,0
+IMVT.US,D,20210823,000000,8.07,8.44,7.91,8.31,1468565,0
+IMVT.US,D,20210824,000000,8.45,8.45,8.02,8.21,513176,0
+IMVT.US,D,20210825,000000,8.2,8.75,8.1273,8.46,842990,0
+IMVT.US,D,20210826,000000,8.35,8.54,8.2549,8.32,436628,0
+IMVT.US,D,20210827,000000,8.3,8.42,8.19,8.4,667587,0
+IMVT.US,D,20210830,000000,8.71,8.91,8.28,8.35,997061,0
+IMVT.US,D,20210831,000000,8.32,8.67,8.3,8.66,961117,0
+IMVT.US,D,20210901,000000,8.7,8.92,8.61,8.82,729538,0
+IMVT.US,D,20210902,000000,8.9,9.3,8.84,9.26,908709,0
+IMVT.US,D,20210903,000000,9.29,9.325,8.87,9.01,584823,0
+IMVT.US,D,20210907,000000,8.93,9.05,8.54,8.84,504540,0
+IMVT.US,D,20210908,000000,8.73,9.03,8.73,8.95,555557,0
+IMVT.US,D,20210909,000000,8.94,9,8.62,8.96,583699,0
+IMVT.US,D,20210910,000000,8.98,8.99,8.62,8.62,462746,0
+IMVT.US,D,20210913,000000,8.64,8.85,8.3857,8.69,566570,0
+IMVT.US,D,20210914,000000,8.65,8.66,8.33,8.5,532729,0
+IMVT.US,D,20210915,000000,8.48,8.6414,8.37,8.53,442423,0
+IMVT.US,D,20210916,000000,8.47,8.51,8.21,8.49,486446,0
+IMVT.US,D,20210917,000000,8.42,8.89,8.41,8.82,1584445,0
+IMVT.US,D,20210920,000000,8.69,8.8,8.43,8.61,630835,0
+IMVT.US,D,20210921,000000,8.7,8.79,8.55,8.65,402043,0
+IMVT.US,D,20210922,000000,8.75,8.96,8.69,8.74,490022,0
+IMVT.US,D,20210923,000000,8.88,8.88,8.39,8.82,457196,0
+IMVT.US,D,20210924,000000,8.78,8.84,8.61,8.65,347048,0
+IMVT.US,D,20210927,000000,8.69,9,8.4,8.97,724180,0
+IMVT.US,D,20210928,000000,8.92,9.23,8.8,9.03,538396,0
+IMVT.US,D,20210929,000000,9.1,9.32,8.77,8.82,537223,0
+IMVT.US,D,20210930,000000,8.82,8.97,8.61,8.69,350514,0
+IMVT.US,D,20211001,000000,8.78,8.95,8.49,8.83,549664,0
+IMVT.US,D,20211004,000000,8.75,8.98,8.6,8.78,691365,0
+IMVT.US,D,20211005,000000,8.79,9.06,8.74,8.98,492714,0
+IMVT.US,D,20211006,000000,8.91,8.97,8.71,8.92,554833,0
+IMVT.US,D,20211007,000000,8.93,9.2,8.8,9.01,644151,0
+IMVT.US,D,20211008,000000,8.95,9.09,8.82,9.02,225167,0
+IMVT.US,D,20211011,000000,9.04,9.4069,8.85,9.12,718115,0
+IMVT.US,D,20211012,000000,9.1235,9.35,9.01,9.3,397563,0
+IMVT.US,D,20211013,000000,9.3,9.46,9.13,9.32,311961,0
+IMVT.US,D,20211014,000000,9.37,9.535,9.11,9.22,390668,0
+IMVT.US,D,20211015,000000,9.33,9.33,8.66,8.72,498798,0
+IMVT.US,D,20211018,000000,8.68,8.96,8.43,8.57,423802,0
+IMVT.US,D,20211019,000000,8.63,9.0199,8.61,8.81,407545,0
+IMVT.US,D,20211020,000000,8.81,8.95,8.48,8.53,302061,0
+IMVT.US,D,20211021,000000,8.54,8.74,8.45,8.47,302791,0
+IMVT.US,D,20211022,000000,8.44,8.505,8,8.3,568958,0
+IMVT.US,D,20211025,000000,8.32,8.39,8.05,8.21,418107,0
+IMVT.US,D,20211026,000000,8.16,8.3,7.98,7.98,385276,0
+IMVT.US,D,20211027,000000,7.875,8.21,7.82,7.83,531892,0
+IMVT.US,D,20211028,000000,7.96,8.24,7.76,8.15,454705,0
+IMVT.US,D,20211029,000000,8.12,8.3,7.995,8.04,265975,0
+IMVT.US,D,20211101,000000,8.07,8.4455,8.04,8.36,578647,0
+IMVT.US,D,20211102,000000,8.36,8.47,8.115,8.45,288768,0
+IMVT.US,D,20211103,000000,8.42,8.88,8.4001,8.86,634055,0
+IMVT.US,D,20211104,000000,8.875,9.04,8.65,8.72,484664,0
+IMVT.US,D,20211105,000000,8.63,9.07,8.43,8.58,758227,0
+IMVT.US,D,20211108,000000,8.58,9.09,8.47,8.82,473798,0
+IMVT.US,D,20211109,000000,8.78,9,8.59,8.98,447576,0
+IMVT.US,D,20211110,000000,8.84,9.03,8.665,8.69,656820,0
+IMVT.US,D,20211111,000000,8.68,8.8,8.45,8.47,387396,0
+IMVT.US,D,20211112,000000,8.5,8.58,8.28,8.55,311185,0
+IMVT.US,D,20211115,000000,8.7,8.7,8.16,8.18,354759,0
+IMVT.US,D,20211116,000000,8.17,8.28,8.0304,8.12,411882,0
+IMVT.US,D,20211117,000000,8.13,8.23,7.72,7.91,719861,0
+IMVT.US,D,20211118,000000,7.92,7.95,7.631,7.9,568374,0
+IMVT.US,D,20211119,000000,7.89,8.38,7.86,8.22,601478,0
+IMVT.US,D,20211122,000000,8.23,8.25,7.9,7.94,459726,0
+IMVT.US,D,20211123,000000,7.94,8.14,7.71,8.08,576814,0
+IMVT.US,D,20211124,000000,8.03,8.39,7.93,8.2,525290,0
+IMVT.US,D,20211126,000000,8.04,8.2,7.63,7.77,615023,0
+IMVT.US,D,20211129,000000,7.85,8.03,7.51,7.55,708465,0
+IMVT.US,D,20211130,000000,7.5,7.82,7.33,7.7,621905,0
+IMVT.US,D,20211201,000000,7.79,7.79,7.44,7.53,1079220,0
+IMVT.US,D,20211202,000000,7.53,7.94,7.45,7.93,444553,0
+IMVT.US,D,20211203,000000,7.92,7.93,7.53,7.6,647530,0
+IMVT.US,D,20211206,000000,7.59,7.76,7.4,7.65,370875,0
+IMVT.US,D,20211207,000000,7.78,8.08,7.73,7.99,527101,0
+IMVT.US,D,20211208,000000,7.97,8.14,7.76,7.97,383668,0
+IMVT.US,D,20211209,000000,7.94,8.02,7.6,7.66,461669,0
+IMVT.US,D,20211210,000000,7.62,7.88,7.62,7.67,378052,0
+IMVT.US,D,20211213,000000,7.725,7.85,7.465,7.76,817660,0
+IMVT.US,D,20211214,000000,7.64,7.77,7.15,7.33,743522,0
+IMVT.US,D,20211215,000000,7.3,7.9,7.13,7.87,1191075,0
+IMVT.US,D,20211216,000000,7.95,7.95,7.44,7.65,725985,0
+IMVT.US,D,20211217,000000,7.47,8.24,7.26,7.86,5271616,0
+IMVT.US,D,20211220,000000,7.77,7.94,7.57,7.86,449545,0
+IMVT.US,D,20211221,000000,7.95,7.97,7.65,7.74,451269,0
+IMVT.US,D,20211222,000000,7.53,7.85,7.51,7.79,461773,0
+IMVT.US,D,20211223,000000,7.8,8.08,7.6667,7.96,448502,0
+IMVT.US,D,20211227,000000,7.91,7.93,7.73,7.84,426520,0
+IMVT.US,D,20211228,000000,7.82,8.18,7.76,7.82,466277,0
+IMVT.US,D,20211229,000000,7.8,7.92,7.74,7.81,350635,0
+IMVT.US,D,20211230,000000,7.77,8.39,7.74,8.36,817212,0
+IMVT.US,D,20211231,000000,8.5,8.98,8.15,8.52,468814,0
+IMVT.US,D,20220103,000000,8.56,8.81,8.36,8.77,410419,0
+IMVT.US,D,20220104,000000,8.78,8.87,8.32,8.38,383912,0
+IMVT.US,D,20220105,000000,8.28,8.48,7.59,7.61,736128,0
+IMVT.US,D,20220106,000000,7.71,8.055,7.47,8.02,1131966,0
+IMVT.US,D,20220107,000000,7.225,8.0499,7.21,7.99,2277041,0
+IMVT.US,D,20220110,000000,7.89,8.03,7.74,7.94,697768,0
+IMVT.US,D,20220111,000000,7.92,8.08,7.89,8.02,738478,0
+IMVT.US,D,20220112,000000,8,8.08,7.56,7.6,909127,0
+IMVT.US,D,20220113,000000,7.69,7.88,7.26,7.3,604650,0
+IMVT.US,D,20220114,000000,7.19,7.88,7.16,7.86,691782,0
+IMVT.US,D,20220118,000000,7.71,7.86,7.03,7.07,743767,0
+IMVT.US,D,20220119,000000,7.13,7.4,6.97,6.98,443860,0
+IMVT.US,D,20220120,000000,7.08,7.36,6.685,6.76,559734,0
+IMVT.US,D,20220121,000000,6.67,6.9,6.56,6.57,530856,0
+IMVT.US,D,20220124,000000,6.46,7,6.285,6.94,659638,0
+IMVT.US,D,20220125,000000,6.88,7.19,6.6369,6.99,758382,0
+IMVT.US,D,20220126,000000,7.13,7.18,6.62,6.67,385897,0
+IMVT.US,D,20220127,000000,6.81,6.895,6.63,6.69,807529,0
+IMVT.US,D,20220128,000000,6.7,6.73,6.34,6.72,729309,0
+IMVT.US,D,20220131,000000,6.8,7.17,6.72,6.99,454104,0
+IMVT.US,D,20220201,000000,7.06,7.06,6.73,6.99,372753,0
+IMVT.US,D,20220202,000000,6.99,6.99,6.5,6.53,543957,0
+IMVT.US,D,20220203,000000,6.48,6.55,6.01,6.02,581100,0
+IMVT.US,D,20220204,000000,6.08,6.17,5.69,5.91,2669189,0
+IMVT.US,D,20220207,000000,5.9,6.105,5.77,5.86,923527,0
+IMVT.US,D,20220208,000000,5.84,5.89,5.455,5.71,764602,0
+IMVT.US,D,20220209,000000,5.81,5.95,5.7525,5.87,629843,0
+IMVT.US,D,20220210,000000,5.74,6.05,5.51,5.58,630881,0
+IMVT.US,D,20220211,000000,5.74,5.74,5.39,5.46,481955,0
+IMVT.US,D,20220214,000000,5.54,5.615,5.37,5.4,423556,0
+IMVT.US,D,20220215,000000,5.5,5.77,5.5,5.72,435766,0
+IMVT.US,D,20220216,000000,5.64,5.64,5.425,5.6,484339,0
+IMVT.US,D,20220217,000000,5.52,5.6,5.45,5.51,454471,0
+IMVT.US,D,20220218,000000,5.57,5.63,5.46,5.49,474161,0
+IMVT.US,D,20220222,000000,5.47,5.62,5.43,5.49,409676,0
+IMVT.US,D,20220223,000000,5.5,5.585,5.24,5.26,729732,0
+IMVT.US,D,20220224,000000,5.07,5.68,5.05,5.66,474522,0
+IMVT.US,D,20220225,000000,5.69,5.725,5.51,5.69,351395,0
+IMVT.US,D,20220228,000000,5.65,5.74,5.5,5.58,523419,0
+IMVT.US,D,20220301,000000,5.56,5.66,5.41,5.46,313955,0
+IMVT.US,D,20220302,000000,5.5,5.59,5.38,5.52,304750,0
+IMVT.US,D,20220303,000000,5.55,5.6,5.38,5.48,364480,0
+IMVT.US,D,20220304,000000,5.53,5.62,5.41,5.49,362711,0
+IMVT.US,D,20220307,000000,5.48,5.715,5.45,5.49,366705,0
+IMVT.US,D,20220308,000000,5.52,5.61,5.33,5.45,323109,0
+IMVT.US,D,20220309,000000,5.58,5.66,5.46,5.63,430016,0
+IMVT.US,D,20220310,000000,5.51,5.57,5.25,5.41,339529,0
+IMVT.US,D,20220311,000000,5.54,5.54,5.13,5.14,564286,0
+IMVT.US,D,20220314,000000,5.16,5.237,4.98,5.06,941582,0
+IMVT.US,D,20220315,000000,5.16,5.28,4.99,5.27,724159,0
+IMVT.US,D,20220316,000000,5.35,5.81,5.21,5.81,1201721,0
+IMVT.US,D,20220317,000000,5.79,6.59,5.745,6.26,1825397,0
+IMVT.US,D,20220318,000000,6.2,6.53,6.08,6.17,3898078,0
+IMVT.US,D,20220321,000000,6.15,6.24,5.885,5.93,328327,0
+IMVT.US,D,20220322,000000,5.96,6.09,5.9112,6.02,477222,0
+IMVT.US,D,20220323,000000,5.9,5.9,5.63,5.64,604255,0
+IMVT.US,D,20220324,000000,5.72,5.78,5.58,5.77,550502,0
+IMVT.US,D,20220325,000000,5.8,5.88,5.52,5.57,387121,0
+IMVT.US,D,20220328,000000,5.6,5.72,5.47,5.6,278562,0
+IMVT.US,D,20220329,000000,5.68,5.9,5.68,5.78,446216,0
+IMVT.US,D,20220330,000000,5.68,5.79,5.4,5.5,486503,0
+IMVT.US,D,20220331,000000,5.49,5.64,5.4,5.51,641110,0
+IMVT.US,D,20220401,000000,5.55,5.77,5.51,5.59,495996,0
+IMVT.US,D,20220404,000000,5.62,5.76,5.55,5.65,494264,0
+IMVT.US,D,20220405,000000,5.65,5.7,5.28,5.3,836107,0
+IMVT.US,D,20220406,000000,5.23,5.36,5.02,5.23,959338,0
+IMVT.US,D,20220407,000000,5.29,5.29,5.01,5.11,382191,0
+IMVT.US,D,20220408,000000,5.17,5.17,4.89,5.04,521865,0
+IMVT.US,D,20220411,000000,4.97,5,4.76,4.95,672520,0
+IMVT.US,D,20220412,000000,5.03,5.1,4.9,4.95,387794,0
+IMVT.US,D,20220413,000000,4.95,5.13,4.95,5.12,339660,0
+IMVT.US,D,20220414,000000,5.09,5.14,4.95,5,333457,0
+IMVT.US,D,20220418,000000,4.97,5.01,4.76,4.99,401654,0
+IMVT.US,D,20220419,000000,5.14,5.14,4.89,4.98,247573,0
+IMVT.US,D,20220420,000000,5.04,5.04,4.76,4.9,202507,0
+IMVT.US,D,20220421,000000,4.92,4.99,4.65,4.7,441454,0
+IMVT.US,D,20220422,000000,4.75,4.82,4.56,4.74,393147,0
+IMVT.US,D,20220425,000000,4.71,4.84,4.555,4.83,474963,0
+IMVT.US,D,20220426,000000,4.82,4.84,4.62,4.77,401657,0
+IMVT.US,D,20220427,000000,4.72,4.79,4.53,4.61,380874,0
+IMVT.US,D,20220428,000000,4.64,4.8,4.44,4.77,451688,0
+IMVT.US,D,20220429,000000,4.78,4.83,4.48,4.61,329987,0
+IMVT.US,D,20220502,000000,4.63,4.75,4.395,4.6,254098,0
+IMVT.US,D,20220503,000000,4.59,4.76,4.48,4.58,271672,0
+IMVT.US,D,20220504,000000,4.64,4.84,4.31,4.8,299312,0
+IMVT.US,D,20220505,000000,4.75,4.75,4.42,4.54,310816,0
+IMVT.US,D,20220506,000000,4.54,4.57,4.34,4.37,320119,0
+IMVT.US,D,20220509,000000,4.3,4.44,4.1,4.27,694293,0
+IMVT.US,D,20220510,000000,4.39,4.575,4.11,4.21,573868,0
+IMVT.US,D,20220511,000000,4.17,4.21,3.79,3.81,438813,0
+IMVT.US,D,20220512,000000,3.8,3.99,3.71,3.92,453006,0
+IMVT.US,D,20220513,000000,4.09,4.09,3.87,4.04,410086,0
+IMVT.US,D,20220516,000000,4,4.21,3.96,4.02,239405,0
+IMVT.US,D,20220517,000000,4.09,4.1525,4.02,4.1,199116,0
+IMVT.US,D,20220518,000000,4,4.05,3.67,3.7,259358,0
+IMVT.US,D,20220519,000000,3.68,3.72,3.55,3.62,332158,0
+IMVT.US,D,20220520,000000,3.69,3.9199,3.65,3.9,679124,0
+IMVT.US,D,20220523,000000,3.93,3.96,3.78,3.86,308760,0
+IMVT.US,D,20220524,000000,3.79,3.94,3.71,3.88,258422,0
+IMVT.US,D,20220525,000000,3.88,3.9,3.73,3.84,247930,0
+IMVT.US,D,20220526,000000,3.84,4.03,3.75,4.02,345142,0
+IMVT.US,D,20220527,000000,4.05,4.25,3.92,4.22,309960,0
+IMVT.US,D,20220531,000000,4.14,4.32,4.09,4.24,582522,0
+IMVT.US,D,20220601,000000,4.23,4.4,4.07,4.11,297490,0
+IMVT.US,D,20220602,000000,4.16,4.18,4.05,4.11,193010,0
+IMVT.US,D,20220603,000000,4.09,4.53,4.07,4.53,444516,0
+IMVT.US,D,20220606,000000,4.5,4.62,4.04,4.14,394914,0
+IMVT.US,D,20220607,000000,4.07,4.28,4.07,4.27,131367,0
+IMVT.US,D,20220608,000000,4.39,4.45,3.9,3.92,226177,0
+IMVT.US,D,20220609,000000,3.86,3.94,3.71,3.73,277152,0
+IMVT.US,D,20220610,000000,3.65,3.7,3.335,3.39,298188,0
+IMVT.US,D,20220613,000000,3.19,3.4,3.145,3.4,643323,0
+IMVT.US,D,20220614,000000,3.45,3.5,3.34,3.44,197357,0
+IMVT.US,D,20220615,000000,3.47,3.53,3.3,3.45,314027,0
+IMVT.US,D,20220616,000000,3.35,3.39,3.21,3.38,270144,0
+IMVT.US,D,20220617,000000,3.4,3.64,3.4,3.59,729606,0
+IMVT.US,D,20220621,000000,3.65,3.88,3.65,3.75,371992,0
+IMVT.US,D,20220622,000000,3.67,3.92,3.67,3.8,250822,0
+IMVT.US,D,20220623,000000,3.83,4.035,3.77,4,286567,0
+IMVT.US,D,20220624,000000,4.05,4.25,3.985,4.17,1177372,0
+IMVT.US,D,20220627,000000,4.15,4.44,4.14,4.26,317217,0
+IMVT.US,D,20220628,000000,4.21,4.28,4.01,4.05,187656,0
+IMVT.US,D,20220629,000000,4.02,4.1,3.94,4.06,180785,0
+IMVT.US,D,20220630,000000,4.01,4.01,3.86,3.9,210914,0
+IMVT.US,D,20220701,000000,3.92,4.1,3.89,3.98,169962,0
+IMVT.US,D,20220705,000000,3.85,4.25,3.85,4.25,207883,0
+IMVT.US,D,20220706,000000,4.23,4.33,4,4.07,410408,0
+IMVT.US,D,20220707,000000,4.11,4.36,4.07,4.25,163076,0
+IMVT.US,D,20220708,000000,4.15,4.4,4.15,4.28,211679,0
+IMVT.US,D,20220711,000000,4.25,4.31,4.14,4.17,121779,0
+IMVT.US,D,20220712,000000,4.19,4.35,4.1,4.33,217079,0
+IMVT.US,D,20220713,000000,4.24,4.45,4.22,4.29,231064,0
+IMVT.US,D,20220714,000000,4.21,4.32,4.18,4.29,193261,0
+IMVT.US,D,20220715,000000,4.4,4.4,4.12,4.34,237757,0
+IMVT.US,D,20220718,000000,4.32,4.52,4.04,4.06,306199,0
+IMVT.US,D,20220719,000000,4.1,4.38,4.05,4.23,152566,0
+IMVT.US,D,20220720,000000,4.24,4.75,4.24,4.7,606152,0
+IMVT.US,D,20220721,000000,4.7,4.85,4.59,4.72,276942,0
+IMVT.US,D,20220722,000000,4.7,4.7,4.45,4.47,211701,0
+IMVT.US,D,20220725,000000,4.53,4.58,4.2,4.25,195138,0
+IMVT.US,D,20220726,000000,4.24,4.39,4.23,4.28,155843,0
+IMVT.US,D,20220727,000000,4.27,4.31,4.2,4.24,185633,0
+IMVT.US,D,20220728,000000,4.23,4.3,4.045,4.29,219696,0
+IMVT.US,D,20220729,000000,4.28,4.28,4.08,4.12,134413,0
+IMVT.US,D,20220801,000000,4.05,4.11,3.9,3.93,173321,0
+IMVT.US,D,20220802,000000,3.9,4.06,3.9,3.98,91922,0
+IMVT.US,D,20220803,000000,4.05,4.45,4.05,4.24,298440,0
+IMVT.US,D,20220804,000000,4.26,4.4,4.26,4.38,163750,0
+IMVT.US,D,20220805,000000,4.36,4.76,4.2,4.76,384133,0
+IMVT.US,D,20220808,000000,4.77,5.25,4.75,5.23,453903,0
+IMVT.US,D,20220809,000000,5.19,5.34,4.85,5.16,312887,0
+IMVT.US,D,20220810,000000,5.13,5.5,5.06,5.46,399241,0
+IMVT.US,D,20220811,000000,5.36,5.62,5.205,5.29,260474,0
+IMVT.US,D,20220812,000000,5.35,5.73,5.25,5.62,338653,0
+IMVT.US,D,20220815,000000,5.53,5.68,4.8,5.16,577732,0
+IMVT.US,D,20220816,000000,5.09,5.45,5.02,5.2,464980,0
+IMVT.US,D,20220817,000000,5.14,5.26,4.98,4.99,188719,0
+IMVT.US,D,20220818,000000,4.96,5.16,4.85,5.13,192403,0
+IMVT.US,D,20220819,000000,5.02,6.3499,4.89,6.21,1360926,0
+IMVT.US,D,20220822,000000,6.02,6.2,5.5501,6.18,1084612,0
+IMVT.US,D,20220823,000000,6.19,6.46,5.94,6.06,689910,0
+IMVT.US,D,20220824,000000,6,6.48,5.8,6.34,399965,0
+IMVT.US,D,20220825,000000,6.42,6.59,6.04,6.37,301801,0
+IMVT.US,D,20220826,000000,6.41,6.41,5.93,5.93,371938,0
+IMVT.US,D,20220829,000000,5.89,6.02,5.78,5.83,149066,0
+IMVT.US,D,20220830,000000,5.83,5.99,5.16,5.18,686666,0
+IMVT.US,D,20220831,000000,5.23,5.35,5.09,5.15,549227,0
+IMVT.US,D,20220901,000000,5.07,5.34,4.98,5.26,406091,0
+IMVT.US,D,20220902,000000,5.32,5.57,5.25,5.42,175455,0
+IMVT.US,D,20220906,000000,5.48,5.48,4.8001,4.87,313895,0
+IMVT.US,D,20220907,000000,4.82,5.155,4.82,4.92,229884,0
+IMVT.US,D,20220908,000000,4.86,5.34,4.82,5.08,404007,0
+IMVT.US,D,20220909,000000,5.14,5.2998,4.96,5,281997,0
+IMVT.US,D,20220912,000000,5.03,5.11,4.89,5.08,141298,0
+IMVT.US,D,20220913,000000,4.93,5.04,4.7,5.01,645742,0
+IMVT.US,D,20220914,000000,5.01,5.11,4.87,5.04,266294,0
+IMVT.US,D,20220915,000000,5.04,5.14,4.96,5.08,243402,0
+IMVT.US,D,20220916,000000,4.97,5.08,4.71,4.88,559311,0
+IMVT.US,D,20220919,000000,4.81,4.88,4.51,4.85,356608,0
+IMVT.US,D,20220920,000000,4.83,5.02,4.73,4.93,269107,0
+IMVT.US,D,20220921,000000,4.98,5.19,4.91,5.08,282697,0
+IMVT.US,D,20220922,000000,5.07,5.15,4.97,5.13,391976,0
+IMVT.US,D,20220923,000000,5.05,5.09,4.68,4.88,278681,0
+IMVT.US,D,20220926,000000,4.65,4.77,4.26,4.52,682597,0
+IMVT.US,D,20220927,000000,4.55,4.78,4.495,4.67,240832,0
+IMVT.US,D,20220928,000000,4.67,4.86,4.65,4.79,430396,0
+IMVT.US,D,20220929,000000,4.69,6.62,4.61,5.38,8790721,0
+IMVT.US,D,20220930,000000,5.51,5.69,5.0913,5.58,1618546,0
+IMVT.US,D,20221003,000000,5.67,7.07,5.48,6.59,2168906,0
+IMVT.US,D,20221004,000000,6.79,9.0391,6.79,8.17,12951116,0
+IMVT.US,D,20221005,000000,7.84,9.62,7.84,9.34,3383768,0
+IMVT.US,D,20221006,000000,9.285,10.13,8.925,9.82,3498689,0
+IMVT.US,D,20221007,000000,9.76,9.94,8.88,9.09,967245,0
+IMVT.US,D,20221010,000000,9.3,9.87,8.91,9.54,1239596,0
+IMVT.US,D,20221011,000000,9.44,9.58,8.56,9.3,1500705,0
+IMVT.US,D,20221012,000000,9.31,9.53,9.09,9.49,548683,0
+IMVT.US,D,20221013,000000,9.18,9.73,8.77,9.35,982269,0
+IMVT.US,D,20221014,000000,9.35,9.5484,8.57,9.19,506082,0
+IMVT.US,D,20221017,000000,9.39,10.05,8.91,9.31,790737,0
+IMVT.US,D,20221018,000000,9.41,9.6758,9.2,9.25,673977,0
+IMVT.US,D,20221019,000000,9.14,9.75,8.88,9.24,901441,0
+IMVT.US,D,20221020,000000,9.27,9.87,9.135,9.62,732361,0
+IMVT.US,D,20221021,000000,9.67,10.53,9.42,10.11,1027812,0
+IMVT.US,D,20221024,000000,10.19,10.95,9.995,10.72,950408,0
+IMVT.US,D,20221025,000000,10.73,10.77,9.56,10.28,1242970,0
+IMVT.US,D,20221026,000000,10.4,10.5,9.85,9.89,1004649,0
+IMVT.US,D,20221027,000000,9.96,10.49,9.63,10.41,674641,0
+IMVT.US,D,20221028,000000,10.41,11.17,10.21,11.06,796713,0
+IMVT.US,D,20221031,000000,11,12,10.79,11.2,1618836,0
+IMVT.US,D,20221101,000000,11.27,11.65,11.2,11.51,842483,0
+IMVT.US,D,20221102,000000,11.48,11.58,10.59,11.13,699469,0
+IMVT.US,D,20221103,000000,11,12.42,10.99,11.92,1082987,0
+IMVT.US,D,20221104,000000,11.6,12.1,10.66,12.05,674278,0
+IMVT.US,D,20221107,000000,12.05,13.03,11.91,12.67,1709667,0
+IMVT.US,D,20221108,000000,12.72,12.72,11.77,12.01,1196770,0
+IMVT.US,D,20221109,000000,12.01,12.07,11.54,11.67,818777,0
+IMVT.US,D,20221110,000000,12,12.71,11.78,12.54,1026085,0
+IMVT.US,D,20221111,000000,12.55,12.72,11.95,12.15,978351,0
+IMVT.US,D,20221114,000000,12.11,12.85,11.83,12.62,1245478,0
+IMVT.US,D,20221115,000000,12.9,13.33,12.7,13.29,1117860,0
+IMVT.US,D,20221116,000000,13.3,13.48,12.84,13.28,620705,0
+IMVT.US,D,20221117,000000,13.17,13.3,12.75,12.97,573489,0
+IMVT.US,D,20221118,000000,13.22,13.38,12.6309,13.2,735494,0
+IMVT.US,D,20221121,000000,13.13,13.15,12.62,13,560612,0
+IMVT.US,D,20221122,000000,12.96,13.11,12.6515,12.78,781251,0
+IMVT.US,D,20221123,000000,12.84,13.4,12.82,13.3,906921,0
+IMVT.US,D,20221125,000000,13.38,13.395,13.13,13.22,186399,0
+IMVT.US,D,20221128,000000,13.19,13.82,13.135,13.4,667517,0
+IMVT.US,D,20221129,000000,13.41,13.425,12.4,12.7,1560831,0
+IMVT.US,D,20221130,000000,12.77,13.68,12.77,13.11,2208689,0
+IMVT.US,D,20221201,000000,13.12,14.3,13.1,13.87,973562,0
+IMVT.US,D,20221202,000000,13.9,14.71,13.67,14.68,819133,0
+IMVT.US,D,20221205,000000,14.79,14.93,14.14,14.36,882697,0
+IMVT.US,D,20221206,000000,14.4,14.858,14.23,14.36,749564,0
+IMVT.US,D,20221207,000000,14.39,14.79,14.1325,14.62,1021426,0
+IMVT.US,D,20221208,000000,14.79,15.005,14.59,14.97,791496,0
+IMVT.US,D,20221209,000000,14.88,15.02,14.31,14.48,663429,0
+IMVT.US,D,20221212,000000,14.6,15.01,14.4,14.7,845675,0
+IMVT.US,D,20221213,000000,14.94,15.26,14.5801,14.74,898646,0
+IMVT.US,D,20221214,000000,14.72,15.13,14.72,15.1,1194165,0
+IMVT.US,D,20221215,000000,14.98,15.27,14.72,15.21,1107707,0
+IMVT.US,D,20221216,000000,15.16,16.44,15.1,15.91,6104692,0
+IMVT.US,D,20221219,000000,15.81,16.09,15.41,15.56,1284170,0
+IMVT.US,D,20221220,000000,15.56,16.03,15.39,15.94,1106477,0
+IMVT.US,D,20221221,000000,15.96,17.16,15.81,16.77,1279967,0
+IMVT.US,D,20221222,000000,16.75,16.92,16.34,16.65,637174,0
+IMVT.US,D,20221223,000000,16.64,16.64,16.0392,16.23,667599,0
+IMVT.US,D,20221227,000000,16.31,17.56,16.19,17.16,1290613,0
+IMVT.US,D,20221228,000000,17.175,17.4699,16.91,17.3,625005,0
+IMVT.US,D,20221229,000000,17.43,17.9,17,17.41,903907,0
+IMVT.US,D,20221230,000000,17.42,17.75,17.155,17.75,835720,0
+IMVT.US,D,20230103,000000,18.19,19.6,18.03,18.75,2009253,0
+IMVT.US,D,20230104,000000,18.82,18.95,17.84,18.49,1697976,0
+IMVT.US,D,20230105,000000,18.44,19.59,18.38,18.75,2017208,0
+IMVT.US,D,20230106,000000,18.84,19.98,18.66,19.72,2553815,0
+IMVT.US,D,20230109,000000,19.96,20.24,18.6,18.74,1273936,0
+IMVT.US,D,20230110,000000,18.68,19.61,18.31,18.59,1395809,0
+IMVT.US,D,20230111,000000,16.7001,17.99,14.3201,17.64,4292643,0
+IMVT.US,D,20230112,000000,17.64,19.27,17.62,19.26,1659867,0
+IMVT.US,D,20230113,000000,18.88,19.52,18.14,18.6,1280056,0
+IMVT.US,D,20230117,000000,18.24,18.57,17.89,18.06,1131265,0
+IMVT.US,D,20230118,000000,18.19,18.22,17.48,17.48,820418,0
+IMVT.US,D,20230119,000000,17.35,17.55,16.9,17.04,895657,0
+IMVT.US,D,20230120,000000,17.35,17.73,16.78,17.65,744121,0
+IMVT.US,D,20230123,000000,17.81,18.14,17.59,17.8,640455,0
+IMVT.US,D,20230124,000000,17.73,18.1,17.51,17.99,964230,0
+IMVT.US,D,20230125,000000,17.96,18.49,17.63,18.47,881489,0
+IMVT.US,D,20230126,000000,18.51,18.735,17.44,17.6,722927,0
+IMVT.US,D,20230127,000000,17.39,18,17.38,17.72,448772,0
+IMVT.US,D,20230130,000000,17.61,17.775,17.07,17.25,553735,0
+IMVT.US,D,20230131,000000,17.35,17.98,16.8201,17.77,698218,0
+IMVT.US,D,20230201,000000,17.68,18.49,17.68,18.2,1051114,0
+IMVT.US,D,20230202,000000,18.24,18.5,17.7,18.29,1044159,0
+IMVT.US,D,20230203,000000,16.4,19.09,15.31,17.75,1249340,0
+IMVT.US,D,20230206,000000,17.97,18.52,17.33,18.41,1159703,0
+IMVT.US,D,20230207,000000,18.74,19.29,18.49,19,1221808,0
+IMVT.US,D,20230208,000000,18.99,19.06,18.33,18.66,1010200,0
+IMVT.US,D,20230209,000000,18.88,19.06,18.425,18.57,791989,0
+IMVT.US,D,20230210,000000,18.47,18.67,18.13,18.43,518276,0
+IMVT.US,D,20230213,000000,19.12,19.17,18.01,18.09,830480,0
+IMVT.US,D,20230214,000000,18.09,18.75,17.84,18.59,593960,0
+IMVT.US,D,20230215,000000,18.95,18.9619,17.86,18.13,678950,0
+IMVT.US,D,20230216,000000,17.83,18.07,17.62,17.89,608882,0
+IMVT.US,D,20230217,000000,17.93,18.5299,17.86,18.34,795447,0
+IMVT.US,D,20230221,000000,18.15,18.27,17.84,18.16,611521,0
+IMVT.US,D,20230222,000000,18.21,18.46,17.955,18.06,446211,0
+IMVT.US,D,20230223,000000,18.1,18.275,17.6,17.75,618133,0
+IMVT.US,D,20230224,000000,17.7,17.82,17.01,17.12,825418,0
+IMVT.US,D,20230227,000000,17.21,17.7,17.11,17.25,525703,0
+IMVT.US,D,20230228,000000,17.31,17.535,17.05,17.47,962066,0
+IMVT.US,D,20230301,000000,17.5,18,17.43,17.5,599904,0
+IMVT.US,D,20230302,000000,17.29,17.38,16.52,16.95,709204,0
+IMVT.US,D,20230303,000000,16.91,17.16,16.74,17.02,1004658,0
+IMVT.US,D,20230306,000000,17.13,17.29,16.695,16.82,789084,0
+IMVT.US,D,20230307,000000,16.75,17.105,16.62,16.85,639062,0
+IMVT.US,D,20230308,000000,16.83,17.015,16.424,16.58,620764,0
+IMVT.US,D,20230309,000000,16.55,16.78,15.34,15.76,713401,0
+IMVT.US,D,20230310,000000,15.8,15.8,15.1,15.55,943938,0
+IMVT.US,D,20230313,000000,15.35,16.21,15.0029,15.8,829879,0
+IMVT.US,D,20230314,000000,16.06,16.285,15.595,15.88,736521,0
+IMVT.US,D,20230315,000000,15.69,15.83,15.37,15.41,534699,0
+IMVT.US,D,20230316,000000,15.21,15.52,14.86,15.28,1040876,0
+IMVT.US,D,20230317,000000,15.25,15.6,14.93,15.5,2951897,0
+IMVT.US,D,20230320,000000,16.04,16.95,15.65,16.7,974830,0
+IMVT.US,D,20230321,000000,16.81,16.91,16.08,16.21,911076,0
+IMVT.US,D,20230322,000000,16.2,16.31,15.62,15.84,788568,0
+IMVT.US,D,20230323,000000,16.04,16.16,15.5503,15.62,742448,0
+IMVT.US,D,20230324,000000,15.52,15.6,14.85,15.27,936566,0
+IMVT.US,D,20230327,000000,15.3,15.975,15.22,15.65,789330,0
+IMVT.US,D,20230328,000000,15.83,16.53,15.5,15.5,774885,0
+IMVT.US,D,20230329,000000,15.58,15.96,15.425,15.71,708666,0
+IMVT.US,D,20230330,000000,16.15,16.52,15.41,15.47,944483,0
+IMVT.US,D,20230331,000000,15.95,16.155,15.4,15.51,971995,0
+IMVT.US,D,20230403,000000,15.45,15.725,15.155,15.5,944741,0
+IMVT.US,D,20230404,000000,15.45,15.465,14.17,14.49,1277743,0
+IMVT.US,D,20230405,000000,14.4,14.78,14.1577,14.36,938200,0
+IMVT.US,D,20230406,000000,14.31,14.76,14.09,14.47,837171,0
+IMVT.US,D,20230410,000000,14.41,14.455,14.05,14.2,538728,0
+IMVT.US,D,20230411,000000,14.21,14.73,14.21,14.65,737753,0
+IMVT.US,D,20230412,000000,14.72,15.12,14.62,14.7,478867,0
+IMVT.US,D,20230413,000000,14.53,15.995,14.53,15.36,1377088,0
+IMVT.US,D,20230414,000000,15.31,15.405,14.11,14.27,1097818,0
+IMVT.US,D,20230417,000000,14.6,15.73,14.59,15.47,1442437,0
+IMVT.US,D,20230418,000000,15.5,15.97,15.06,15.78,1484133,0
+IMVT.US,D,20230419,000000,15.63,16.06,15.42,15.77,675312,0
+IMVT.US,D,20230420,000000,15.58,15.73,15.08,15.22,903369,0
+IMVT.US,D,20230421,000000,15.15,15.57,15.115,15.5,642445,0
+IMVT.US,D,20230424,000000,15.54,15.99,15.39,15.94,647668,0
+IMVT.US,D,20230425,000000,16.2,16.43,16.05,16.17,658605,0
+IMVT.US,D,20230426,000000,16.26,16.42,16.02,16.09,593769,0
+IMVT.US,D,20230427,000000,16.05,16.39,15.9,16.07,523150,0
+IMVT.US,D,20230428,000000,16.01,16.43,16,16.14,434720,0
+IMVT.US,D,20230501,000000,16.6,17.705,16.58,17.62,1313198,0
+IMVT.US,D,20230502,000000,17.53,18.44,17.53,18.17,1617170,0
+IMVT.US,D,20230503,000000,18.16,19.4,17.7,19.25,1519566,0
+IMVT.US,D,20230504,000000,19.24,19.4994,18.31,19,926746,0
+IMVT.US,D,20230505,000000,18.99,20.25,18.84,19.2,1113599,0
+IMVT.US,D,20230508,000000,19.17,19.58,18.75,19.32,587141,0
+IMVT.US,D,20230509,000000,19.16,19.36,18.62,19.01,663661,0
+IMVT.US,D,20230510,000000,19.15,19.25,18.76,18.79,556234,0
+IMVT.US,D,20230511,000000,18.66,19,18.11,18.28,617506,0
+IMVT.US,D,20230512,000000,18.41,18.515,17.88,17.95,544728,0
+IMVT.US,D,20230515,000000,18.01,18.68,17.99,18.41,741990,0
+IMVT.US,D,20230516,000000,17.85,18.3,17.53,18.1,528304,0
+IMVT.US,D,20230517,000000,18.64,21.4,18.13,21.12,2910921,0
+IMVT.US,D,20230518,000000,21.17,21.51,20.5,21.23,1434160,0
+IMVT.US,D,20230519,000000,21.39,21.67,20.74,21.21,531255,0
+IMVT.US,D,20230522,000000,21.37,24.18,21.37,23.75,3077982,0
+IMVT.US,D,20230523,000000,23.89,24.0453,21.62,22.24,1532365,0
+IMVT.US,D,20230524,000000,22.09,22.09,20.7,21.2,1533733,0
+IMVT.US,D,20230525,000000,21.33,21.48,20.58,21.07,1581695,0
+IMVT.US,D,20230526,000000,21.01,21.41,20.84,21.05,991988,0
+IMVT.US,D,20230530,000000,20.96,21.28,20.59,20.83,859616,0
+IMVT.US,D,20230531,000000,20.94,21.25,20.76,21.01,2158773,0
+IMVT.US,D,20230601,000000,21,21.165,20.58,20.68,866265,0
+IMVT.US,D,20230602,000000,20.82,21.02,20.4,20.66,838147,0
+IMVT.US,D,20230605,000000,20.52,21.02,20.43,20.98,885246,0
+IMVT.US,D,20230606,000000,21.1,21.35,20.77,21.04,1150029,0
+IMVT.US,D,20230607,000000,21.44,21.7399,21.07,21.25,900380,0
+IMVT.US,D,20230608,000000,21.3,21.51,20.78,21.25,688167,0
+IMVT.US,D,20230609,000000,21.31,21.31,20.755,21.3,1423873,0
+IMVT.US,D,20230612,000000,21.39,21.99,21.33,21.69,987460,0
+IMVT.US,D,20230613,000000,21.695,22.07,21.54,21.79,1075488,0
+IMVT.US,D,20230614,000000,21.83,22.0013,20.961,21.29,611394,0
+IMVT.US,D,20230615,000000,21.24,21.37,20.94,21.13,802104,0
+IMVT.US,D,20230616,000000,21.39,21.39,20,20.09,3016422,0
+IMVT.US,D,20230620,000000,20.04,20.54,19.78,19.88,899193,0
+IMVT.US,D,20230621,000000,19.76,20.24,19.69,20.12,738407,0
+IMVT.US,D,20230622,000000,20,20.64,19.92,20.5,1111254,0
+IMVT.US,D,20230623,000000,20.39,20.605,19.77,19.93,3735370,0
+IMVT.US,D,20230626,000000,19.78,19.87,19.22,19.25,636126,0
+IMVT.US,D,20230627,000000,19.34,19.34,18.61,18.8,759102,0
+IMVT.US,D,20230628,000000,18.8,19.25,18.73,19.14,536611,0
+IMVT.US,D,20230629,000000,19.11,19.11,18.44,18.52,600660,0
+IMVT.US,D,20230630,000000,18.72,19.57,18.57,18.97,999844,0
+IMVT.US,D,20230703,000000,18.94,19.07,18.54,18.75,522936,0
+IMVT.US,D,20230705,000000,18.73,19.12,18.61,18.83,538013,0
+IMVT.US,D,20230706,000000,18.65,19.15,18.19,19.09,752434,0
+IMVT.US,D,20230707,000000,19.05,19.31,18.1615,18.55,733803,0
+IMVT.US,D,20230710,000000,18.58,19.53,18.41,19.39,812581,0
+IMVT.US,D,20230711,000000,19.29,19.92,19.014,19.86,641967,0
+IMVT.US,D,20230712,000000,20.12,20.12,19.38,19.5,871185,0
+IMVT.US,D,20230713,000000,19.56,20.31,19.47,20.27,658733,0
+IMVT.US,D,20230714,000000,20.24,20.92,20.03,20.74,717795,0
+IMVT.US,D,20230717,000000,22,24,22,23.13,3699010,0
+IMVT.US,D,20230718,000000,23.77,25,23.71,24.94,2617324,0
+IMVT.US,D,20230719,000000,24.94,25.1284,23.09,23.16,1399749,0
+IMVT.US,D,20230720,000000,23.085,23.28,22.75,23.04,753265,0
+IMVT.US,D,20230721,000000,23.07,23.2816,22.07,22.28,920663,0
+IMVT.US,D,20230724,000000,22.75,23.25,21.24,21.87,1181479,0
+IMVT.US,D,20230725,000000,21.64,22.06,21.44,21.75,475624,0
+IMVT.US,D,20230726,000000,21.63,21.848,21.14,21.5,456070,0
+IMVT.US,D,20230727,000000,21.66,21.85,21.34,21.73,462916,0
+IMVT.US,D,20230728,000000,21.78,22.64,21.78,22.53,652657,0
+IMVT.US,D,20230731,000000,22.57,22.86,22.17,22.83,734723,0
+IMVT.US,D,20230801,000000,22.8,23.24,22.65,23.07,722136,0
+IMVT.US,D,20230802,000000,22.74,23.035,22.49,22.5,576963,0
+IMVT.US,D,20230803,000000,22.34,22.75,21.9,22.36,613214,0
+IMVT.US,D,20230804,000000,22.32,22.59,21.69,21.9,778771,0
+IMVT.US,D,20230807,000000,22.22,22.22,21.26,21.57,887575,0
+IMVT.US,D,20230808,000000,21.5,21.97,21.2,21.77,1083700,0
+IMVT.US,D,20230809,000000,20.79,21.94,20.1,20.92,1566273,0
+IMVT.US,D,20230810,000000,20.82,22.48,20.49,22.32,1143935,0
+IMVT.US,D,20230811,000000,22.44,22.61,21.57,22.47,1289130,0
+IMVT.US,D,20230814,000000,22.05,22.18,20.88,21.25,1177324,0
+IMVT.US,D,20230815,000000,21.26,21.34,20.26,20.52,1163801,0
+IMVT.US,D,20230816,000000,20.62,21.1,20.35,20.64,1780442,0
+IMVT.US,D,20230817,000000,20.485,20.485,18.82,19.59,1557560,0
+IMVT.US,D,20230818,000000,19.45,20.49,19.34,20.48,1231312,0
+IMVT.US,D,20230821,000000,20.56,20.93,20.04,20.58,1367161,0
+IMVT.US,D,20230822,000000,20.63,20.98,20.4,20.57,1092720,0
+IMVT.US,D,20230823,000000,20.5,20.875,20.2,20.22,1103343,0
+IMVT.US,D,20230824,000000,20.22,20.51,19.865,20.01,1971987,0
+IMVT.US,D,20230825,000000,19.97,20.44,19.71,20.06,1840279,0
+IMVT.US,D,20230828,000000,20.06,21.08,19.94,21.03,795570,0
+IMVT.US,D,20230829,000000,20.99,21.9,20.79,21.82,1121850,0
+IMVT.US,D,20230830,000000,21.77,22.575,21.42,22.33,1704574,0
+IMVT.US,D,20230831,000000,22.31,22.94,22.03,22.71,2189624,0
+IMVT.US,D,20230901,000000,22.93,24.27,22.59,23.99,2133194,0
+IMVT.US,D,20230905,000000,23.82,23.82,22.57,22.68,970253,0
+IMVT.US,D,20230906,000000,22.72,23.06,22.47,23.02,586834,0
+IMVT.US,D,20230907,000000,22.75,23.04,22.17,23,954296,0
+IMVT.US,D,20230908,000000,23,23.8,22.86,23.32,1044731,0
+IMVT.US,D,20230911,000000,23.51,23.55,22.19,22.55,1073115,0
+IMVT.US,D,20230912,000000,22.46,23.15,21.95,22.03,802862,0
+IMVT.US,D,20230913,000000,21.74,22.21,21.31,21.6,840207,0
+IMVT.US,D,20230914,000000,21.67,22.49,21.62,22.01,693401,0
+IMVT.US,D,20230915,000000,22.01,22.25,21.5,21.81,1365022,0
+IMVT.US,D,20230918,000000,21.98,22.4643,21.32,21.94,1056393,0
+IMVT.US,D,20230919,000000,22.12,22.2755,21.15,21.48,776267,0
+IMVT.US,D,20230920,000000,21.89,21.89,20.52,20.6,965344,0
+IMVT.US,D,20230921,000000,20.33,21.38,20.025,21.25,1150821,0
+IMVT.US,D,20230922,000000,21.27,21.52,20.11,20.39,2156656,0
+IMVT.US,D,20230925,000000,20.09,20.42,19.5,20.28,907828,0
+IMVT.US,D,20230926,000000,32.29,41.7199,32.13,39.96,35084867,0
+IMVT.US,D,20230927,000000,42.5,44.19,39.28,39.515,10553795,0
+IMVT.US,D,20230928,000000,39.57,41.36,38.39,39.79,8271349,0
+IMVT.US,D,20230929,000000,40.04,40.74,37.97,38.39,2572929,0
+IMVT.US,D,20231002,000000,38.64,38.95,33.43,34.64,4568577,0
+IMVT.US,D,20231003,000000,34.64,35.3885,32.765,34.28,3363897,0
+IMVT.US,D,20231004,000000,34.38,34.57,32.585,34.01,2592406,0
+IMVT.US,D,20231005,000000,34.9,36.87,34.7101,36.61,3229993,0
+IMVT.US,D,20231006,000000,36.22,36.942,35.84,36.23,1633340,0
+IMVT.US,D,20231009,000000,35.72,37.97,35.35,37.24,1197575,0
+IMVT.US,D,20231010,000000,36.92,38.33,36.51,37.19,1213075,0
+IMVT.US,D,20231011,000000,36.95,37.9,36.26,36.64,801128,0
+IMVT.US,D,20231012,000000,36.74,37.0328,35.09,35.28,1200989,0
+IMVT.US,D,20231013,000000,36.78,37.99,35.77,37.41,1998074,0
+IMVT.US,D,20231016,000000,37.53,38.18,36.7233,37.75,1395724,0
+IMVT.US,D,20231017,000000,37.48,39.3172,37.11,37.42,1006946,0
+IMVT.US,D,20231018,000000,37.25,37.77,36.72,36.95,807130,0
+IMVT.US,D,20231019,000000,36.8,36.8,35.74,35.88,1264196,0
+IMVT.US,D,20231020,000000,36.2,36.27,34.81,35.06,1351571,0
+IMVT.US,D,20231023,000000,33.88,35.23,32.58,33.8,3428030,0
+IMVT.US,D,20231024,000000,34.64,35.52,34.13,35,1270837,0
+IMVT.US,D,20231025,000000,34.66,35.0399,33.54,33.955,920496,0
+IMVT.US,D,20231026,000000,34.04,34.64,33.62,34.25,1135070,0
+IMVT.US,D,20231027,000000,34.32,34.54,33.2,33.42,1111617,0
+IMVT.US,D,20231030,000000,33.59,34.1696,32.88,32.92,1115824,0
+IMVT.US,D,20231031,000000,32.69,33.6,31.71,33.05,1856645,0
+IMVT.US,D,20231101,000000,33.15,33.86,32.68,33.47,1142365,0
+IMVT.US,D,20231102,000000,33.58,34.155,32.38,33.09,1008738,0
+IMVT.US,D,20231103,000000,33.58,34.54,33.12,33.99,1085143,0
+IMVT.US,D,20231106,000000,34.04,34.365,33.225,33.74,1198661,0
+IMVT.US,D,20231107,000000,33.75,35.22,33.43,34.6,1424874,0
+IMVT.US,D,20231108,000000,34.67,34.67,33.2,33.39,856354,0
+IMVT.US,D,20231109,000000,32.66,33.27,31.175,31.31,1690662,0
+IMVT.US,D,20231110,000000,31.84,32.82,31.52,32.63,973466,0
+IMVT.US,D,20231113,000000,32.37,33.353,31.6,32.8,961105,0
+IMVT.US,D,20231114,000000,34.24,35,33.83,34.97,1370070,0
+IMVT.US,D,20231115,000000,34.97,35.91,34.24,34.24,1229027,0
+IMVT.US,D,20231116,000000,33.8,34.435,33.44,33.72,1120962,0
+IMVT.US,D,20231117,000000,34.05,34.4,33.62,33.82,748374,0
+IMVT.US,D,20231120,000000,34.28,35.0915,33.66,33.8,716019,0
+IMVT.US,D,20231121,000000,33.27,33.9,32.95,32.96,733389,0
+IMVT.US,D,20231122,000000,33.3,34.08,32.36,32.675,857990,0
+IMVT.US,D,20231124,000000,32.63,34.15,32.49,33.42,413258,0
+IMVT.US,D,20231127,000000,33.42,33.7,31.84,33.54,1311678,0
+IMVT.US,D,20231128,000000,34.52,36.81,32.34,36.01,3424447,0
+IMVT.US,D,20231129,000000,36.18,40,36.16,38.24,2431151,0
+IMVT.US,D,20231130,000000,38.81,40.9,38.47,39.13,3045830,0
+IMVT.US,D,20231201,000000,39.35,40.66,38.14,40.55,2504971,0
+IMVT.US,D,20231204,000000,39.91,40.943,39,40.81,1796865,0
+IMVT.US,D,20231205,000000,40.45,40.84,39.63,39.93,1001973,0
+IMVT.US,D,20231206,000000,39.65,40.12,38.33,39.02,1053656,0
+IMVT.US,D,20231207,000000,39.15,40.401,38.975,40.27,943342,0
+IMVT.US,D,20231208,000000,39.63,40.26,38.5735,39.19,972778,0
+IMVT.US,D,20231211,000000,39.1,39.95,38.22,39.78,1017568,0
+IMVT.US,D,20231212,000000,40.29,43.84,40.26,43.6,2959390,0
+IMVT.US,D,20231213,000000,43.5,43.83,41.89,43.59,1773044,0
+IMVT.US,D,20231214,000000,44.5,44.7,41.61,42.58,2134988,0
+IMVT.US,D,20231215,000000,42.74,42.92,41.65,42.74,2493004,0
+IMVT.US,D,20231218,000000,42.45,42.5799,41.08,41.21,1449682,0
+IMVT.US,D,20231219,000000,41.78,42.5,40.8,41.51,1328400,0
+IMVT.US,D,20231220,000000,36.8,38.43,35.86,36.18,5676938,0
+IMVT.US,D,20231221,000000,40.41,40.67,38.23,39.1,3781626,0
+IMVT.US,D,20231222,000000,39.18,42,39.16,41.48,1717176,0
+IMVT.US,D,20231226,000000,42.34,44.3952,41.98,44.19,1800291,0
+IMVT.US,D,20231227,000000,44.5,44.85,43.385,43.56,1151566,0
+IMVT.US,D,20231228,000000,43.69,43.88,41.9,42.35,1167958,0
+IMVT.US,D,20231229,000000,42.27,42.79,41.39,42.13,899377,0
+IMVT.US,D,20240102,000000,41.5,42.62,41.025,41.39,900101,0
+IMVT.US,D,20240103,000000,40.55,40.81,38.47,38.77,1736654,0
+IMVT.US,D,20240104,000000,38.85,39.13,37.71,38.89,2106016,0
+IMVT.US,D,20240105,000000,38.59,43.465,38.59,42.78,2902015,0
+IMVT.US,D,20240108,000000,42.12,43.27,41.01,43.21,1700559,0
+IMVT.US,D,20240109,000000,42.45,45.58,41.1101,43.79,2126450,0
+IMVT.US,D,20240110,000000,43.84,44.45,42.71,43.28,1488445,0
+IMVT.US,D,20240111,000000,42.78,43.16,41.03,42.87,2124935,0
+IMVT.US,D,20240112,000000,43,43.9195,41.19,42.36,1476560,0
+IMVT.US,D,20240116,000000,42.07,42.44,41.105,42.25,1164109,0
+IMVT.US,D,20240117,000000,41.69,42.14,40.44,40.96,1031603,0
+IMVT.US,D,20240118,000000,41.03,41.03,39.83,40.54,815389,0
+IMVT.US,D,20240119,000000,40.54,40.54,39.39,40.37,1201256,0
+IMVT.US,D,20240122,000000,40.53,41.3799,39.89,40.04,1156628,0
+IMVT.US,D,20240123,000000,40.17,40.36,38.84,39.36,1135457,0
+IMVT.US,D,20240124,000000,39.9,40.12,38.51,38.64,921598,0
+IMVT.US,D,20240125,000000,39.09,39.39,38,38.24,937977,0
+IMVT.US,D,20240126,000000,38.45,38.59,37.3211,38.25,742026,0
+IMVT.US,D,20240129,000000,38.25,39.37,38.24,39.32,679732,0
+IMVT.US,D,20240130,000000,38.73,39.12,37.37,37.4,1425066,0
+IMVT.US,D,20240131,000000,37.2,37.535,35.92,36.41,1539510,0
+IMVT.US,D,20240201,000000,36.23,36.5,35.51,36.07,1372055,0
+IMVT.US,D,20240202,000000,35.74,35.8,34.89,34.93,1315078,0
+IMVT.US,D,20240205,000000,34.26,36.8,34.17,36.61,1348960,0
+IMVT.US,D,20240206,000000,36.58,36.99,35.17,36.44,1070202,0
+IMVT.US,D,20240207,000000,36.47,36.47,35.17,35.24,890902,0
+IMVT.US,D,20240208,000000,35.22,35.69,34.83,35.27,687963,0
+IMVT.US,D,20240209,000000,35.85,36.18,35.255,35.5,547740,0
+IMVT.US,D,20240212,000000,33.95,36.75,33.95,36.69,1402070,0
+IMVT.US,D,20240213,000000,35.84,38.24,35.51,36.92,1964111,0
+IMVT.US,D,20240214,000000,37.26,38.165,36.96,37.8,1101375,0
+IMVT.US,D,20240215,000000,38.07,38.915,37.315,37.8,1200062,0
+IMVT.US,D,20240216,000000,37.41,37.78,36.89,37.13,614251,0
+IMVT.US,D,20240220,000000,38.14,39.2,37.44,37.5,1444958,0
+IMVT.US,D,20240221,000000,37.5,37.96,36.02,36.5,859481,0
+IMVT.US,D,20240222,000000,36.45,36.67,35.825,35.99,958989,0
+IMVT.US,D,20240223,000000,35.94,37.455,35.94,37,899591,0
+IMVT.US,D,20240226,000000,36.64,38.48,36.64,38.15,942371,0
+IMVT.US,D,20240227,000000,38.42,39.55,38.16,38.36,1278281,0
+IMVT.US,D,20240228,000000,37.59,38.21,36.88,37.66,1082090,0
+IMVT.US,D,20240229,000000,38.31,38.315,34.85,35.37,1587382,0
+IMVT.US,D,20240301,000000,35.63,37.15,35.25,35.3,995840,0
+IMVT.US,D,20240304,000000,35.59,35.85,33.73,34.74,1115151,0
+IMVT.US,D,20240305,000000,34.68,35.21,33.905,33.97,838814,0
+IMVT.US,D,20240306,000000,34.45,34.8333,32.9,33.06,1933262,0
+IMVT.US,D,20240307,000000,33.12,33.4349,32.38,32.44,873927,0
+IMVT.US,D,20240308,000000,32.89,33.6936,31.35,31.69,1646928,0
+IMVT.US,D,20240311,000000,31.69,32.46,31.31,31.94,904918,0
+IMVT.US,D,20240312,000000,32.16,32.475,31.325,31.5,1042732,0
+IMVT.US,D,20240313,000000,32.46,32.6937,30.49,31.82,1151800,0
+IMVT.US,D,20240314,000000,31.98,31.98,29.71,30.7,1601522,0
+IMVT.US,D,20240315,000000,30.58,31.07,30.02,30.53,1785212,0
+IMVT.US,D,20240318,000000,30.33,30.81,29.99,30.27,1236581,0
+IMVT.US,D,20240319,000000,30,31.7,29.95,31.09,1024153,0
+IMVT.US,D,20240320,000000,30.84,31.63,30.18,31.57,795165,0
+IMVT.US,D,20240321,000000,35.75,35.97,31.935,33.09,3532778,0
+IMVT.US,D,20240322,000000,32.95,33,31.53,32.2,1447789,0
+IMVT.US,D,20240325,000000,32.42,32.78,31.04,31.22,888913,0
+IMVT.US,D,20240326,000000,31.34,32.03,31.15,31.43,801326,0
+IMVT.US,D,20240327,000000,31.56,33.13,31.275,32.52,932770,0
+IMVT.US,D,20240328,000000,32.84,32.9473,31.53,32.31,1260187,0
+IMVT.US,D,20240401,000000,31.91,32.265,31.41,31.61,904020,0
+IMVT.US,D,20240402,000000,30.89,32.12,30.4875,30.78,901267,0
+IMVT.US,D,20240403,000000,30.42,31.25,29.9,31.18,1021634,0
+IMVT.US,D,20240404,000000,31.37,31.7,30.79,30.84,1184363,0
+IMVT.US,D,20240405,000000,30.75,32.4,30.09,31.48,1037284,0
+IMVT.US,D,20240408,000000,31.08,31.38,30,30.52,1053324,0
+IMVT.US,D,20240409,000000,30.91,31.51,30.61,31.17,676764,0
+IMVT.US,D,20240410,000000,31,31.16,30.39,30.88,760232,0
+IMVT.US,D,20240411,000000,30.72,31.19,29.82,30.72,821648,0
+IMVT.US,D,20240412,000000,30.5,30.52,28.79,29.35,1484363,0
+IMVT.US,D,20240415,000000,29.51,30.61,29.28,30.47,1199779,0
+IMVT.US,D,20240416,000000,30.34,30.96,29.72,30.4,970050,0
+IMVT.US,D,20240417,000000,30.2,30.345,28.225,28.43,1805188,0
+IMVT.US,D,20240418,000000,28.21,29.22,27.99,28.32,1227362,0
+IMVT.US,D,20240419,000000,28.27,28.6408,27.33,28.22,1075658,0
+IMVT.US,D,20240422,000000,28.59,28.89,27.92,28.74,874402,0
+IMVT.US,D,20240423,000000,28.94,29.86,28.54,28.61,1063348,0
+IMVT.US,D,20240424,000000,28.72,29.54,28.4,28.8,731097,0
+IMVT.US,D,20240425,000000,28.21,28.52,27.44,27.75,1270174,0
+IMVT.US,D,20240426,000000,27.8,27.97,26.97,27.17,1414961,0
+IMVT.US,D,20240429,000000,27.32,27.81,26.93,27.49,1566544,0
+IMVT.US,D,20240430,000000,27.17,28.57,26.827,27.44,1234100,0
+IMVT.US,D,20240501,000000,27.31,29.26,27.3,28.52,1284847,0
+IMVT.US,D,20240502,000000,28.73,29,28.03,28.78,798719,0
+IMVT.US,D,20240503,000000,29.37,29.76,28.83,28.86,701478,0
+IMVT.US,D,20240506,000000,28.82,30.3,28.48,29.67,681356,0
+IMVT.US,D,20240507,000000,29.68,29.69,28.8695,29.58,588646,0
+IMVT.US,D,20240508,000000,29.26,29.96,28.9,29.76,805794,0
+IMVT.US,D,20240509,000000,29.91,30,29.38,29.7,655555,0
+IMVT.US,D,20240510,000000,29.84,30.45,29.31,29.39,1272466,0
+IMVT.US,D,20240513,000000,29.56,30.01,28.98,29.88,594123,0
+IMVT.US,D,20240514,000000,30.16,30.82,28.97,30.48,828173,0
+IMVT.US,D,20240515,000000,31.07,32,30.52,30.93,855175,0
+IMVT.US,D,20240516,000000,30.81,31.54,30.4,31.48,465597,0
+IMVT.US,D,20240517,000000,31.47,31.55,30.21,30.7,729332,0
+IMVT.US,D,20240520,000000,30.69,30.95,30.37,30.87,585169,0
+IMVT.US,D,20240521,000000,30.77,31.13,30,30.3,427083,0
+IMVT.US,D,20240522,000000,29.97,30.15,29.26,29.56,950264,0
+IMVT.US,D,20240523,000000,29.82,29.82,28.28,28.39,808917,0
+IMVT.US,D,20240524,000000,28.52,29.33,28.24,28.95,739083,0
+IMVT.US,D,20240528,000000,29.14,29.17,28.09,28.42,981099,0
+IMVT.US,D,20240529,000000,31.21,31.81,29.54,29.57,2784735,0
+IMVT.US,D,20240530,000000,27.7,28.1,25.81,26.41,5615967,0
+IMVT.US,D,20240531,000000,26.33,26.48,24.885,25.39,2766220,0
+IMVT.US,D,20240603,000000,25.21,26.465,25.062,25.2,1539360,0
+IMVT.US,D,20240604,000000,25.09,26.01,24.9,25.23,1080715,0
+IMVT.US,D,20240605,000000,25.34,26.25,25.01,25.6,961285,0
+IMVT.US,D,20240606,000000,25.4,25.9,25.15,25.43,1085636,0
+IMVT.US,D,20240607,000000,25.28,25.84,24.94,25.17,874722,0
+IMVT.US,D,20240610,000000,24.98,25.465,24.67,25.41,1149577,0
+IMVT.US,D,20240611,000000,25.24,25.39,24.7,25.1,1198443,0
+IMVT.US,D,20240612,000000,25.7,26.09,25.39,25.56,714553,0
+IMVT.US,D,20240613,000000,25.41,26.67,25.19,26.6,1084624,0
+IMVT.US,D,20240614,000000,26.35,26.55,25.61,26,965996,0
+IMVT.US,D,20240617,000000,25.89,27.07,25.7,26.8,1205600,0
+IMVT.US,D,20240618,000000,26.77,27.25,26.09,26.19,1007673,0
+IMVT.US,D,20240620,000000,25.88,27.31,25.87,27.29,1020101,0
+IMVT.US,D,20240621,000000,27.46,27.71,26.76,27.32,2837679,0
+IMVT.US,D,20240624,000000,27.39,28.46,27.35,27.37,988151,0
+IMVT.US,D,20240625,000000,27.22,27.54,26.97,27.29,882471,0
+IMVT.US,D,20240626,000000,27.09,27.19,25.865,26.06,1469197,0
+IMVT.US,D,20240627,000000,26.14,26.37,25.82,26,794067,0
+IMVT.US,D,20240628,000000,26.13,26.58,25.59,26.4,1743676,0
+IMVT.US,D,20240701,000000,26.39,28.64,26.26,27.51,1383102,0
+IMVT.US,D,20240702,000000,27.51,27.84,26.25,26.52,625157,0
+IMVT.US,D,20240703,000000,26.7,27.09,25.95,26.2,368779,0
+IMVT.US,D,20240705,000000,26.04,26.995,25.96,26.885,603169,0
+IMVT.US,D,20240708,000000,27.12,27.84,26.74,27.65,724214,0
+IMVT.US,D,20240709,000000,27.57,29.71,27.425,29.7,1686783,0
+IMVT.US,D,20240710,000000,30.1,30.48,29.645,30.35,1039444,0
+IMVT.US,D,20240711,000000,30.89,32,29.97,30.34,1976278,0
+IMVT.US,D,20240712,000000,30.88,30.88,30.03,30.57,1202970,0
+IMVT.US,D,20240715,000000,30.77,31.07,30.065,30.51,1304485,0
+IMVT.US,D,20240716,000000,30.82,31.359,30.28,30.92,850577,0
+IMVT.US,D,20240717,000000,30.49,30.86,29.3,29.98,729089,0
+IMVT.US,D,20240718,000000,29.95,29.95,28.06,28.41,1286789,0
+IMVT.US,D,20240719,000000,28.47,28.88,27.78,27.97,778057,0
+IMVT.US,D,20240722,000000,28.19,28.81,27.78,28,936848,0
+IMVT.US,D,20240723,000000,27.81,28.34,26.5,27.99,1659447,0
+IMVT.US,D,20240724,000000,27.97,28.61,27.28,27.94,1166773,0
+IMVT.US,D,20240725,000000,28.13,28.5,27.37,27.8,1672209,0
+IMVT.US,D,20240726,000000,28.1,29.47,28.02,29.1,900315,0
+IMVT.US,D,20240729,000000,29.01,29.15,28.21,29.09,963965,0
+IMVT.US,D,20240730,000000,29.16,29.45,28.04,28.81,707914,0
+IMVT.US,D,20240731,000000,29.13,29.74,28.53,29.07,551011,0
+IMVT.US,D,20240801,000000,28.97,29.5,28.5,28.87,720823,0
+IMVT.US,D,20240802,000000,27.92,28.23,27.1,27.87,1211932,0
+IMVT.US,D,20240805,000000,26.39,27.255,25.78,26.71,1238380,0
+IMVT.US,D,20240806,000000,26.95,28.04,26.29,27.85,818249,0
+IMVT.US,D,20240807,000000,27.94,28.225,26.55,26.98,1344843,0
+IMVT.US,D,20240808,000000,27.29,28.24,26.91,28.12,564126,0
+IMVT.US,D,20240809,000000,28.02,29.48,27.9,29.21,663883,0
+IMVT.US,D,20240812,000000,29.22,29.72,28.64,29.64,500731,0
+IMVT.US,D,20240813,000000,29.99,30.5,29.61,29.79,718751,0
+IMVT.US,D,20240814,000000,29.95,30.37,29.6,30.16,524798,0
+IMVT.US,D,20240815,000000,30.68,31.39,30.14,30.88,891167,0
+IMVT.US,D,20240816,000000,30.9,31.31,29.78,30.05,1185373,0
+IMVT.US,D,20240819,000000,29.64,31.44,29.63,31.17,632253,0
+IMVT.US,D,20240820,000000,31.18,31.6,30.6,31.52,970572,0
+IMVT.US,D,20240821,000000,31.58,32.64,31.26,32.46,1057869,0
+IMVT.US,D,20240822,000000,32.58,32.69,31.33,31.4,526175,0
+IMVT.US,D,20240823,000000,31.67,32.535,31.3,32.42,504724,0
+IMVT.US,D,20240826,000000,32.4,32.77,31.78,32.01,608171,0
+IMVT.US,D,20240827,000000,32.01,32.13,31.15,31.72,687338,0
+IMVT.US,D,20240828,000000,31.8,31.83,31.065,31.35,618229,0
+IMVT.US,D,20240829,000000,31.7,31.985,30.96,30.98,525707,0
+IMVT.US,D,20240830,000000,31.16,31.51,30.78,30.9,658388,0
+IMVT.US,D,20240903,000000,30.98,31.67,30.01,30.46,854929,0
+IMVT.US,D,20240904,000000,30.15,30.725,29.79,30.69,890069,0
+IMVT.US,D,20240905,000000,31.1,33.69,31.05,33.62,1969181,0
+IMVT.US,D,20240906,000000,34.14,34.47,32.95,34.03,1586033,0
+IMVT.US,D,20240909,000000,33.97,34.18,31.41,31.44,2741868,0
+IMVT.US,D,20240910,000000,31.65,31.96,29.06,29.72,1541821,0
+IMVT.US,D,20240911,000000,29.52,29.9,28.96,29.05,910435,0
+IMVT.US,D,20240912,000000,29.01,29.44,28.38,28.86,1147271,0
+IMVT.US,D,20240913,000000,29.15,30.15,29.03,29.67,963116,0
+IMVT.US,D,20240916,000000,29.7,30.04,29.221,29.43,984038,0
+IMVT.US,D,20240917,000000,29.59,30.18,28.76,29.08,986031,0
+IMVT.US,D,20240918,000000,29.57,29.7,28.48,28.9,785586,0
+IMVT.US,D,20240919,000000,29.38,30,29.035,29.59,807338,0
+IMVT.US,D,20240920,000000,29.59,29.76,29.2,29.23,1959206,0
+IMVT.US,D,20240923,000000,29.25,29.25,28.07,28.34,1023938,0
+IMVT.US,D,20240924,000000,28.27,29.39,28,28.8,1340622,0
+IMVT.US,D,20240925,000000,28.67,29.8,28,28.42,943171,0
+IMVT.US,D,20240926,000000,28.64,28.8,28.0656,28.31,557945,0
+IMVT.US,D,20240927,000000,28.6,28.88,27.77,28.02,746768,0
+IMVT.US,D,20240930,000000,27.65,28.75,27.61,28.51,663134,0
+IMVT.US,D,20241001,000000,28.37,28.79,28.05,28.45,912388,0
+IMVT.US,D,20241002,000000,28.37,29.65,28.0501,29.52,637709,0
+IMVT.US,D,20241003,000000,29.33,29.48,28.74,29.28,472701,0
+IMVT.US,D,20241004,000000,29.73,30.6599,29.53,30.51,762855,0
+IMVT.US,D,20241007,000000,30.41,30.5799,28.92,29.4,623876,0
+IMVT.US,D,20241008,000000,29.33,29.69,29.07,29.61,444946,0
+IMVT.US,D,20241009,000000,29.74,30.08,29.24,30.02,513907,0
+IMVT.US,D,20241010,000000,30.42,30.485,29.67,29.93,789582,0
+IMVT.US,D,20241011,000000,29.86,30.63,29.67,30.4,493775,0
+IMVT.US,D,20241014,000000,30.45,30.5,29.37,29.44,544863,0
+IMVT.US,D,20241015,000000,29.31,29.49,28.53,28.55,963034,0
+IMVT.US,D,20241016,000000,28.52,29.31,28.25,29.17,2355959,0
+IMVT.US,D,20241017,000000,29.1,29.67,28.56,29.26,667633,0
+IMVT.US,D,20241018,000000,29.25,29.705,29.095,29.47,510001,0
+IMVT.US,D,20241021,000000,29.51,29.63,28.89,29.37,532655,0
+IMVT.US,D,20241022,000000,29.11,29.94,28.69,29.6,476287,0
+IMVT.US,D,20241023,000000,29.64,30.07,29.38,30.02,665123,0
+IMVT.US,D,20241024,000000,30.07,31,29.97,30.5,618790,0
+IMVT.US,D,20241025,000000,30.69,31.18,30.18,30.22,315939,0
+IMVT.US,D,20241028,000000,30.43,30.97,29.86,29.95,687624,0
+IMVT.US,D,20241029,000000,29.87,29.965,29.36,29.88,425068,0
+IMVT.US,D,20241030,000000,29.64,30.28,29.55,30.18,265891,0
+IMVT.US,D,20241031,000000,29.92,30.3,29.25,29.26,626443,0
+IMVT.US,D,20241101,000000,29.45,30.135,28.9,29.39,655606,0
+IMVT.US,D,20241104,000000,29.5,30,28.28,29.42,849964,0
+IMVT.US,D,20241105,000000,29.17,30.38,28.4503,30.32,686945,0
+IMVT.US,D,20241106,000000,30.54,32.1,30.54,31.42,1138218,0
+IMVT.US,D,20241107,000000,31.26,31.66,29.605,29.93,746515,0
+IMVT.US,D,20241108,000000,29.91,31.26,29.67,30.65,683138,0
+IMVT.US,D,20241111,000000,30.76,31.65,30.63,31.14,579684,0
+IMVT.US,D,20241112,000000,30.84,31.18,28.935,29.27,948727,0
+IMVT.US,D,20241113,000000,29.62,30.25,28.52,28.9,666773,0
+IMVT.US,D,20241114,000000,28.8,28.99,28.01,28.05,1082919,0
+IMVT.US,D,20241115,000000,28,28.04,26.41,26.63,1566949,0
+IMVT.US,D,20241118,000000,26.56,27,25.24,25.51,1922085,0
+IMVT.US,D,20241119,000000,25.19,25.39,24.61,25.22,1572969,0
+IMVT.US,D,20241120,000000,25.37,26.22,24.87,26.17,1009621,0
+IMVT.US,D,20241121,000000,26.43,26.78,25.9,26.54,645747,0
+IMVT.US,D,20241122,000000,26.66,27.01,26.58,26.87,523431,0
+IMVT.US,D,20241125,000000,27.2,27.66,26.67,26.89,1020079,0
+IMVT.US,D,20241126,000000,26.88,27.39,26.51,27.16,718327,0
+IMVT.US,D,20241127,000000,27.42,29.1,27.3,28.73,730035,0
+IMVT.US,D,20241129,000000,28.81,28.9775,28,28.2,382925,0
+IMVT.US,D,20241202,000000,28.15,29,27.85,28.79,828838,0
+IMVT.US,D,20241203,000000,28.51,28.7,28.01,28.22,766090,0
+IMVT.US,D,20241204,000000,28.15,28.98,28.02,28.52,626524,0
+IMVT.US,D,20241205,000000,28.29,28.6214,28.25,28.4,798007,0
+IMVT.US,D,20241206,000000,28.5,29.2,28.2,28.62,919836,0
+IMVT.US,D,20241209,000000,28.5,29.49,28.44,28.7,608242,0
+IMVT.US,D,20241210,000000,28.71,29.304,28.42,28.94,821663,0
+IMVT.US,D,20241211,000000,29.1,29.225,28.56,28.89,789380,0
+IMVT.US,D,20241212,000000,28.86,29.1,27.5,27.59,1033608,0
+IMVT.US,D,20241213,000000,27.37,27.685,26.245,26.28,960222,0
+IMVT.US,D,20241216,000000,26.56,27.78,26.19,27.63,855549,0
+IMVT.US,D,20241217,000000,27.31,28.08,27.02,27.91,707965,0
+IMVT.US,D,20241218,000000,28,28,25.82,26.25,1468382,0
+IMVT.US,D,20241219,000000,26.33,26.505,25.32,25.66,1244901,0
+IMVT.US,D,20241220,000000,25.44,26.27,25.25,25.86,3237269,0
+IMVT.US,D,20241223,000000,25.87,26.18,25.54,25.76,717462,0
+IMVT.US,D,20241224,000000,25.82,26.24,25.4434,26.08,908488,0
+IMVT.US,D,20241226,000000,25.83,26.46,25.64,25.73,589016,0
+IMVT.US,D,20241227,000000,25.47,25.62,23.91,24.49,1163779,0
+IMVT.US,D,20241230,000000,24.44,24.5512,23.88,23.88,680122,0
+IMVT.US,D,20241231,000000,24.2,24.91,24.12,24.77,717554,0
+IMVT.US,D,20250102,000000,24.98,25.79,24.56,25.19,570959,0
+IMVT.US,D,20250103,000000,24.52,25.52,24.43,24.81,488055,0
+IMVT.US,D,20250106,000000,24.81,25,24.21,24.63,622191,0
+IMVT.US,D,20250107,000000,24.67,25.61,24.2,24.64,832323,0
+IMVT.US,D,20250108,000000,24.6,24.65,23.62,23.63,769985,0
+IMVT.US,D,20250110,000000,23.29,23.66,23.075,23.48,832137,0
+IMVT.US,D,20250113,000000,22.77,23.72,22.41,22.75,1292713,0
+IMVT.US,D,20250114,000000,23,24.99,22.82,22.88,1533427,0
+IMVT.US,D,20250115,000000,23.35,24.69,23.1,24.4,1819843,0
+IMVT.US,D,20250116,000000,24.88,25.29,23.41,23.8,1767854,0
+IMVT.US,D,20250117,000000,23.95,24.74,23.5,23.86,1032732,0
+IMVT.US,D,20250121,000000,24.03,24.42,23.1,23.59,1709914,0
+IMVT.US,D,20250122,000000,23.59,24.11,23.19,23.23,884727,0
+IMVT.US,D,20250123,000000,23.27,23.74,23.04,23.4,1067331,0
+IMVT.US,D,20250124,000000,23.38,23.57,23.03,23.05,1192798,0
+IMVT.US,D,20250127,000000,22.94,23.59,22.285,22.4,1396100,0
+IMVT.US,D,20250128,000000,22.44,22.65,22.01,22.03,983416,0
+IMVT.US,D,20250129,000000,21.83,22.37,21.475,21.79,1414923,0
+IMVT.US,D,20250130,000000,21.68,22.18,21.55,22.07,1700898,0
+IMVT.US,D,20250131,000000,22.14,22.22,21.695,21.74,1523277,0
+IMVT.US,D,20250203,000000,21.3,21.4,20.48,20.8,1324827,0
+IMVT.US,D,20250204,000000,21.05,21.34,20.42,20.91,1302951,0
+IMVT.US,D,20250205,000000,21.04,22.52,20.96,22.51,1597054,0
+IMVT.US,D,20250206,000000,23,23.105,20.21,20.36,2758721,0
+IMVT.US,D,20250207,000000,20.36,21.07,19.86,20.41,1760970,0
+IMVT.US,D,20250210,000000,20.65,21.06,19.09,19.52,2689922,0
+IMVT.US,D,20250211,000000,19.3,20.185,19.3,19.34,1563346,0
+IMVT.US,D,20250212,000000,19.08,19.57,19.07,19.22,1243562,0
+IMVT.US,D,20250213,000000,19.26,20.04,19.145,19.86,1281503,0
+IMVT.US,D,20250214,000000,19.99,20.49,19.89,20.33,1241035,0
+IMVT.US,D,20250218,000000,20.4,21.43,20.4,20.82,1049699,0
+IMVT.US,D,20250219,000000,20.84,21.16,20.5,20.82,913467,0
+IMVT.US,D,20250220,000000,20.86,21.3,20.41,20.45,1157270,0
+IMVT.US,D,20250221,000000,20.8,21.66,20.8,21.27,955361,0
+IMVT.US,D,20250224,000000,21.21,21.36,20.42,20.44,1033739,0
+IMVT.US,D,20250225,000000,20.59,20.63,19.63,19.78,1078577,0
+IMVT.US,D,20250226,000000,19.91,20.58,19.865,20.08,874752,0
+IMVT.US,D,20250227,000000,20.13,20.8,20.13,20.25,843010,0
+IMVT.US,D,20250228,000000,20.26,20.8,20,20.6,1173411,0
+IMVT.US,D,20250303,000000,20.25,20.69,18.13,18.44,1573394,0
+IMVT.US,D,20250304,000000,18.26,18.67,17.65,18.49,1243308,0
+IMVT.US,D,20250305,000000,18.63,19.55,18.63,19.42,866477,0
+IMVT.US,D,20250306,000000,19.17,19.88,19.16,19.52,784004,0
+IMVT.US,D,20250307,000000,19.45,20.03,18.85,20.02,921311,0
+IMVT.US,D,20250310,000000,19.89,20.7,19.66,20.3,1227136,0
+IMVT.US,D,20250311,000000,20.25,20.35,19.39,19.61,948227,0
+IMVT.US,D,20250312,000000,19.69,19.83,18.94,19.12,1897816,0
+IMVT.US,D,20250313,000000,19.39,19.6,18.57,18.79,661901,0
+IMVT.US,D,20250314,000000,18.94,19.52,18.7,19.52,911294,0
+IMVT.US,D,20250317,000000,19.6,20.22,19.37,20.02,1422150,0
+IMVT.US,D,20250318,000000,19.87,19.89,18.77,18.79,842457,0
+IMVT.US,D,20250319,000000,17.4065,20.44,17.01,18.88,9232516,0
+IMVT.US,D,20250320,000000,18.64,20.33,18.51,19.69,3274719,0
+IMVT.US,D,20250321,000000,19.57,19.75,19.03,19.64,3965542,0
+IMVT.US,D,20250324,000000,19.79,20.26,19.04,19.44,1572872,0
+IMVT.US,D,20250325,000000,19.34,19.395,17.491,18.19,2468693,0
+IMVT.US,D,20250326,000000,18.12,18.36,17.705,17.89,1692536,0
+IMVT.US,D,20250327,000000,18,18.96,17.83,18.79,1145877,0
+IMVT.US,D,20250328,000000,18.82,18.82,18.1,18.37,833160,0
+IMVT.US,D,20250331,000000,17.81,17.81,16.72,17.09,2881753,0
+IMVT.US,D,20250401,000000,17.06,17.09,15,15.2,3711491,0
+IMVT.US,D,20250402,000000,15.02,16.58,14.9032,16.42,3712336,0
+IMVT.US,D,20250403,000000,15.85,16.19,15.44,15.78,1757367,0
+IMVT.US,D,20250404,000000,15.26,15.67,14.16,14.58,3871844,0
+IMVT.US,D,20250407,000000,14.02,15.29,13.592,14.39,2097414,0
+IMVT.US,D,20250408,000000,14.95,15.165,13.08,13.31,1675756,0
+IMVT.US,D,20250409,000000,12.77,15.04,12.72,14.9,5304094,0
+IMVT.US,D,20250410,000000,14.31,15.37,13.49,14.79,3058128,0
+IMVT.US,D,20250411,000000,14.76,14.945,14.3,14.68,1862079,0
+IMVT.US,D,20250414,000000,15.16,15.64,14.5919,15.43,1125668,0
+IMVT.US,D,20250415,000000,15.35,15.76,15.22,15.465,1161499,0
+IMVT.US,D,20250416,000000,15.78,15.78,14.5,14.84,1978651,0
+IMVT.US,D,20250417,000000,14.75,15.25,14.73,15.15,1040222,0
+IMVT.US,D,20250421,000000,14.63,15.12,14.01,14.46,3072657,0
+IMVT.US,D,20250422,000000,14.41,15.02,14.045,14.25,1329255,0
+IMVT.US,D,20250423,000000,14.79,15.165,14.36,14.45,1295433,0
+IMVT.US,D,20250424,000000,14.45,15.105,14.41,15.07,902483,0
+IMVT.US,D,20250425,000000,15.12,15.12,14.49,14.72,1152850,0
+IMVT.US,D,20250428,000000,14.83,15.475,14.76,15.42,1444806,0
+IMVT.US,D,20250429,000000,15.42,15.8575,15.15,15.22,1213705,0
+IMVT.US,D,20250430,000000,14.96,16.405,14.8433,16.15,1640314,0
+IMVT.US,D,20250501,000000,16.1,16.44,15.6928,15.9,1122087,0
+IMVT.US,D,20250502,000000,16.03,16.435,15.77,15.8,906015,0
+IMVT.US,D,20250505,000000,15.81,15.81,15.2,15.22,1019722,0
+IMVT.US,D,20250506,000000,15.25,15.46,13.735,13.84,1962459,0
+IMVT.US,D,20250507,000000,14.05,14.37,13.62,13.88,1497143,0
+IMVT.US,D,20250508,000000,13.71,14.755,13.36,14.3,940588,0
+IMVT.US,D,20250509,000000,14.3,14.705,14,14.02,1191253,0
+IMVT.US,D,20250512,000000,14.64,15.17,14.39,14.55,1046711,0
+IMVT.US,D,20250513,000000,14.52,14.52,13.91,14.02,1209046,0
+IMVT.US,D,20250514,000000,14.02,14.11,13.52,13.78,1189574,0
+IMVT.US,D,20250515,000000,13.8,14.0025,13.63,13.92,666441,0
+IMVT.US,D,20250516,000000,13.99,14.52,13.71,14.46,1091699,0
+IMVT.US,D,20250519,000000,14.2,14.79,14.13,14.7,1243843,0
+IMVT.US,D,20250520,000000,14.7,15.075,14.47,15,830459,0
+IMVT.US,D,20250521,000000,14.735,14.94,14.34,14.41,1074370,0
+IMVT.US,D,20250522,000000,14.48,14.67,14.145,14.56,712071,0
+IMVT.US,D,20250523,000000,14.19,14.475,14.11,14.46,754628,0
+IMVT.US,D,20250527,000000,14.79,14.875,14.04,14.29,1242087,0
+IMVT.US,D,20250528,000000,14.3,14.92,13.79,14.1,1431352,0
+IMVT.US,D,20250529,000000,14.75,15.22,14.09,14.89,1643276,0
+IMVT.US,D,20250530,000000,14.77,15.02,14.29,14.85,1456915,0
+IMVT.US,D,20250602,000000,14.83,15.49,14.58,15.41,1012300,0
+IMVT.US,D,20250603,000000,15.46,15.84,15.21,15.44,1037570,0
+IMVT.US,D,20250604,000000,15.58,15.66,15.3,15.34,737484,0
+IMVT.US,D,20250605,000000,15.35,16.16,15.02,16.02,1885640,0
+IMVT.US,D,20250606,000000,16.35,17.1,16.26,16.77,2179239,0
+IMVT.US,D,20250609,000000,17.08,17.145,15.95,16.29,1057905,0
+IMVT.US,D,20250610,000000,16.38,16.955,16.3,16.74,1540553,0
+IMVT.US,D,20250611,000000,16.89,17.08,16.12,16.15,1861221,0
+IMVT.US,D,20250612,000000,15.95,16.37,15.6,15.94,2209875,0
+IMVT.US,D,20250613,000000,15.67,16.08,15.3492,15.66,1085179,0
+IMVT.US,D,20250616,000000,15.76,15.77,15.14,15.49,1553799,0
+IMVT.US,D,20250617,000000,15.37,15.59,15.2,15.31,974539,0
+IMVT.US,D,20250618,000000,15.32,15.93,15.105,15.86,1232112,0
+IMVT.US,D,20250620,000000,16.04,16.04,15.44,15.8,1906198,0
+IMVT.US,D,20250623,000000,15.73,16.08,15.32,15.47,1071129,0
+IMVT.US,D,20250624,000000,15.67,16.14,15.2601,16,1308149,0
+IMVT.US,D,20250625,000000,15.99,16,15.58,15.75,1046874,0
+IMVT.US,D,20250626,000000,15.77,16.455,15.5,16.39,957701,0
+IMVT.US,D,20250627,000000,16.41,16.44,15.81,16.1,2764732,0
+IMVT.US,D,20250630,000000,16.14,16.34,15.8,16,924273,0
+IMVT.US,D,20250701,000000,15.95,16.6981,15.855,16.15,1051462,0
+IMVT.US,D,20250702,000000,16.16,17.06,16,16.81,1133000,0
+IMVT.US,D,20250703,000000,16.85,17.1,16.685,16.95,511903,0
+IMVT.US,D,20250707,000000,16.72,16.88,16.26,16.42,1160962,0
+IMVT.US,D,20250708,000000,16.51,16.98,16.51,16.89,838544,0
+IMVT.US,D,20250709,000000,17.05,17.52,16.97,17.29,1474458,0
+IMVT.US,D,20250710,000000,17.31,17.63,16.88,17.5,1194643,0
+IMVT.US,D,20250711,000000,17.07,18.23,17.07,18.13,1272909,0
+IMVT.US,D,20250714,000000,18,18.7,18,18.59,1337808,0
+IMVT.US,D,20250715,000000,18.77,19.0599,17.39,17.49,1904933,0
+IMVT.US,D,20250716,000000,17.65,17.92,17.41,17.81,978970,0
+IMVT.US,D,20250717,000000,18.01,18.38,17.81,18.28,915529,0
+IMVT.US,D,20250718,000000,18.49,18.67,17.84,17.91,1030185,0
+IMVT.US,D,20250721,000000,18.02,18.32,17.48,17.7,701177,0
+IMVT.US,D,20250722,000000,17.81,18.095,17.775,17.94,924636,0
+IMVT.US,D,20250723,000000,18.15,18.89,18.02,18.39,1435239,0
+IMVT.US,D,20250724,000000,18.25,18.64,18.01,18.32,1218602,0
+IMVT.US,D,20250725,000000,16.32,17.31,15.31,16.95,4512970,0
+IMVT.US,D,20250728,000000,17.14,17.49,16.62,16.76,1574038,0
+IMVT.US,D,20250729,000000,16.72,16.82,16.46,16.65,1270306,0
+IMVT.US,D,20250730,000000,16.93,17.12,16.33,16.62,1087659,0
+IMVT.US,D,20250731,000000,16.44,16.665,15.84,16.08,1126183,0
+IMVT.US,D,20250801,000000,15.81,16.03,15.37,15.71,1534964,0
+IMVT.US,D,20250804,000000,15.78,16.11,15.49,16.09,716034,0
+IMVT.US,D,20250805,000000,16.11,16.555,15.64,16.51,1212392,0
+IMVT.US,D,20250806,000000,16.28,16.4841,15.58,15.96,840771,0
+IMVT.US,D,20250807,000000,16.15,16.43,15.54,15.73,688904,0
+IMVT.US,D,20250808,000000,15.66,16.085,15.16,15.46,646898,0
+IMVT.US,D,20250811,000000,15.5,15.6,14.32,14.76,1687903,0
+IMVT.US,D,20250812,000000,14.85,15.42,14.85,15.21,1370129,0
+IMVT.US,D,20250813,000000,15.35,16.18,15.14,15.89,1055403,0
+IMVT.US,D,20250814,000000,15.61,15.755,15.135,15.2,1051811,0
+IMVT.US,D,20250815,000000,15.31,15.31,14.98,15.22,1781381,0
+IMVT.US,D,20250818,000000,15.28,15.52,15.17,15.26,1064575,0
+IMVT.US,D,20250819,000000,15.19,15.24,14.79,14.82,1141467,0
+IMVT.US,D,20250820,000000,14.8,14.99,14.5,14.82,1558555,0
+IMVT.US,D,20250821,000000,14.65,14.89,14.55,14.84,1096830,0
+IMVT.US,D,20250822,000000,14.96,15.385,14.79,15.24,1398642,0
+IMVT.US,D,20250825,000000,15.26,15.355,14.81,14.89,955990,0
+IMVT.US,D,20250826,000000,14.86,15.17,14.795,15.08,1029921,0
+IMVT.US,D,20250827,000000,15.02,15.19,14.835,15.18,1639683,0
+IMVT.US,D,20250828,000000,15.26,15.39,14.795,14.82,662669,0
+IMVT.US,D,20250829,000000,14.82,14.93,14.47,14.69,805647,0
+IMVT.US,D,20250902,000000,14.83,15.28,14.78,15.07,1344850,0
+IMVT.US,D,20250903,000000,15.03,17.06,14.965,16.7,4327685,0
+IMVT.US,D,20250904,000000,16.58,16.7433,16.07,16.12,1884895,0
+IMVT.US,D,20250905,000000,16.17,17.35,16.1,17.14,2073729,0
+IMVT.US,D,20250908,000000,17.2,17.25,16.2,16.37,1412218,0
+IMVT.US,D,20250909,000000,16.46,16.59,16.29,16.4,1366198,0
+IMVT.US,D,20250910,000000,16.46,16.83,16.18,16.2,2006806,0
+IMVT.US,D,20250911,000000,16.2,17.195,16.075,16.8,1736623,0
+IMVT.US,D,20250912,000000,16.7,16.9,16.14,16.16,2864671,0
+IMVT.US,D,20250915,000000,16.21,16.25,15.36,15.53,2151630,0
+IMVT.US,D,20250916,000000,15.51,15.63,15.14,15.29,2056221,0
+IMVT.US,D,20250917,000000,15.36,15.82,15.085,15.11,1359038,0
+IMVT.US,D,20250918,000000,15.35,15.55,15.07,15.4,1316452,0
+IMVT.US,D,20250919,000000,15.47,15.47,14.75,14.78,2481483,0
+IMVT.US,D,20250922,000000,14.77,15.95,14.58,15.59,1643026,0
+IMVT.US,D,20250923,000000,15.71,15.78,14.86,14.9,2364380,0
+IMVT.US,D,20250924,000000,15.06,15.95,15,15.46,2012966,0
+IMVT.US,D,20250925,000000,15.37,16.1,15.22,15.67,2080853,0
+IMVT.US,D,20250926,000000,15.69,16.515,15.5556,16.23,2199380,0
+IMVT.US,D,20250929,000000,16.27,16.44,15.97,16.06,1342334,0
+IMVT.US,D,20250930,000000,15.88,16.17,15.81,16.12,1705834,0
+IMVT.US,D,20251001,000000,16.12,16.8,16.12,16.34,1046953,0
+IMVT.US,D,20251002,000000,16.5,16.85,16.44,16.73,1292482,0
+IMVT.US,D,20251003,000000,16.89,17.09,16.69,16.9,1428866,0
+IMVT.US,D,20251006,000000,16.99,17.15,16.12,16.55,1129718,0
+IMVT.US,D,20251007,000000,16.61,16.695,15.95,16.11,1102116,0
+IMVT.US,D,20251008,000000,16.2,16.7,16.04,16.075,1374992,0
+IMVT.US,D,20251009,000000,16.15,17.84,16.08,17.48,2429969,0
+IMVT.US,D,20251010,000000,17.62,17.62,16.595,17.03,2063784,0
+IMVT.US,D,20251013,000000,17.04,17.68,16.815,17.35,1016843,0
+IMVT.US,D,20251014,000000,16.9,17.88,16.77,17.49,1878363,0
+IMVT.US,D,20251015,000000,17.58,18.065,17.41,17.93,1674535,0
+IMVT.US,D,20251016,000000,18.07,18.38,17.11,17.41,1964757,0
+IMVT.US,D,20251017,000000,17.34,17.59,17.025,17.51,1557071,0
+IMVT.US,D,20251020,000000,17.74,19.36,17.68,19.22,2714076,0
+IMVT.US,D,20251021,000000,19.3,19.598,18.92,19.23,2164620,0
+IMVT.US,D,20251022,000000,18.99,19.42,18.75,18.9,2054293,0
+IMVT.US,D,20251023,000000,18.96,19.1,18.51,18.74,1302184,0
+IMVT.US,D,20251024,000000,18.83,19.01,18.74,18.94,964234,0
+IMVT.US,D,20251027,000000,19.21,21.82,19.21,21.43,2465391,0
+IMVT.US,D,20251028,000000,21.26,22,21.05,21.98,2011003,0
+IMVT.US,D,20251029,000000,22,22.14,21.34,21.65,1443256,0
+IMVT.US,D,20251030,000000,22,26.17,21.83,24.82,5722789,0
+IMVT.US,D,20251031,000000,24.88,25.33,24.49,24.68,2721506,0
+IMVT.US,D,20251103,000000,24.4,25.17,23.71,23.78,2108724,0
+IMVT.US,D,20251104,000000,23.47,24.54,23.31,24.19,2017973,0
+IMVT.US,D,20251105,000000,23.92,24.295,23.36,23.6,1524726,0
+IMVT.US,D,20251106,000000,23.56,24.27,23.4,23.67,1566665,0
+IMVT.US,D,20251107,000000,23.48,23.66,22.55,23.35,1580796,0
+IMVT.US,D,20251110,000000,22.76,23.8,21.43,23.37,1728652,0
+IMVT.US,D,20251111,000000,23.37,23.63,22.67,22.89,1510096,0
+IMVT.US,D,20251112,000000,22.89,24.1,22.6,23.44,1580502,0
+IMVT.US,D,20251113,000000,23.24,23.98,22.415,22.82,1214542,0
+IMVT.US,D,20251114,000000,22.4,24.83,22.37,23.74,1559205,0
+IMVT.US,D,20251117,000000,23.84,24.73,23.5,24.3,1321156,0
+IMVT.US,D,20251118,000000,24.3,24.3,23.39,23.69,1090213,0
+IMVT.US,D,20251119,000000,23.69,23.9,22.99,23.16,908993,0
+IMVT.US,D,20251120,000000,23.62,24.06,22.745,22.79,1112522,0
+IMVT.US,D,20251121,000000,22.2,22.847,21.86,22.59,1885674,0
+IMVT.US,D,20251124,000000,22.53,23.45,22.43,23.32,1452459,0
+IMVT.US,D,20251125,000000,23.32,24.07,23,23.95,1578272,0
+IMVT.US,D,20251126,000000,24,24.01,23.39,23.7,908629,0
+IMVT.US,D,20251128,000000,24,24.42,23.8,24.15,523945,0
+IMVT.US,D,20251201,000000,24.11,24.14,22.73,22.75,1315019,0
+IMVT.US,D,20251202,000000,22.9,23.055,21.93,22.02,1490701,0
+IMVT.US,D,20251203,000000,22.22,23.06,22.1,22.71,1043165,0
+IMVT.US,D,20251204,000000,22.55,23.305,22.29,22.91,1318919,0
+IMVT.US,D,20251205,000000,22.89,23.12,22.58,22.84,829560,0
+IMVT.US,D,20251208,000000,23.23,23.49,22.96,23.17,1241256,0
+IMVT.US,D,20251209,000000,23.33,23.51,22.7,22.76,1052555,0
+IMVT.US,D,20251210,000000,22.66,23.65,22.33,23.56,1064898,0
+IMVT.US,D,20251211,000000,23.46,27.06,22.78,24.81,6656859,0
+IMVT.US,D,20251212,000000,24.9,26.5,24.465,26.42,3722840,0
+IMVT.US,D,20251215,000000,26.73,27.2899,25.565,26,3583121,0
+IMVT.US,D,20251216,000000,26.08,26.91,25.69,26.61,2708221,0
+IMVT.US,D,20251217,000000,26.7,27.69,26.5,26.98,2670797,0
+IMVT.US,D,20251218,000000,27.01,27.535,25.835,26.18,1851457,0
+IMVT.US,D,20251219,000000,26.44,27.3425,26.365,26.68,3410573,0
+IMVT.US,D,20251222,000000,26.62,27.64,26.62,27.54,989204,0
+IMVT.US,D,20251223,000000,27.41,27.49,26.345,26.76,1386455,0
+IMVT.US,D,20251224,000000,26.9,27.16,26.57,26.88,507957,0
+IMVT.US,D,20251226,000000,26.73,26.75,25.82,26.16,1077872,0
+IMVT.US,D,20251229,000000,26.04,26.3,25.41,25.61,1524315,0
+IMVT.US,D,20251230,000000,25.45,25.605,24.95,25.35,1178304,0
+IMVT.US,D,20251231,000000,25.32,25.71,25.05,25.42,1043115,0
+IMVT.US,D,20260102,000000,25.58,26.62,25.48,25.91,1733960,0
+IMVT.US,D,20260105,000000,25.78,25.9,24.7,24.97,1930087,0
+IMVT.US,D,20260106,000000,25.83,26.385,24.98,25.9,2853285,0
+IMVT.US,D,20260107,000000,26.05,27.375,25.9,26.73,1745528,0
+IMVT.US,D,20260108,000000,26.32,26.62,25.78,26.31,1381675,0
+IMVT.US,D,20260109,000000,26.67,27.8,26,26.03,1591975,0
+IMVT.US,D,20260112,000000,26.04,26.22,25.37,25.81,1155461,0
+IMVT.US,D,20260113,000000,25.76,26.41,25.18,26.18,1570904,0
+IMVT.US,D,20260114,000000,26.08,27.37,25.7,27.35,1805107,0
+IMVT.US,D,20260115,000000,27.33,27.34,25.575,26,1859826,0
+IMVT.US,D,20260116,000000,25.62,26.6,25.612,26.27,1678279,0
+IMVT.US,D,20260120,000000,25.72,26.47,25.429,26.14,1328225,0
+IMVT.US,D,20260121,000000,26.03,26.69,25.975,26.02,1375776,0
+IMVT.US,D,20260122,000000,25.99,26.555,25.85,26.18,1646844,0
+IMVT.US,D,20260123,000000,26.06,26.5999,25.3,26.01,1131773,0
+IMVT.US,D,20260126,000000,25.82,27.44,25.55,26.6,1591273,0
+IMVT.US,D,20260127,000000,26.62,27.11,26.32,26.83,808524,0
+IMVT.US,D,20260128,000000,26.8,26.86,25.97,26.06,606387,0
+IMVT.US,D,20260129,000000,25.92,26.52,25.76,26.45,846345,0
+IMVT.US,D,20260130,000000,26.2,26.42,25.42,26,1825471,0
+IMVT.US,D,20260202,000000,25.9,26.425,25.79,26.08,1182921,0
+IMVT.US,D,20260203,000000,26.07,26.815,25.51,25.8,981034,0
+IMVT.US,D,20260204,000000,25.79,25.955,24.38,25.15,1910989,0
+IMVT.US,D,20260205,000000,24.84,25.93,23.9,24.06,2087886,0
+IMVT.US,D,20260206,000000,26.88,27.345,24.85,27.05,3313358,0
+IMVT.US,D,20260209,000000,27.69,27.923,26.25,27.49,1945503,0
+IMVT.US,D,20260210,000000,27.5,27.58,26.46,26.68,1749071,0
+IMVT.US,D,20260211,000000,26.78,26.95,25.62,25.94,1394654,0
+IMVT.US,D,20260212,000000,26.01,26.41,25.09,25.64,1165752,0
+IMVT.US,D,20260213,000000,25.5,26.16,25.5,25.75,1156274,0
+IMVT.US,D,20260217,000000,25.91,26.63,25.72,26.28,1178025,0
+IMVT.US,D,20260218,000000,26.22,27.08,26.165,26.65,999649,0

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

@@ -0,0 +1,1177 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDI.US,D,20210614,000000,10.82,10.872,9.95,9.97,1177452,0
+INDI.US,D,20210615,000000,9.39,9.67,8.4,9.47,2986045,0
+INDI.US,D,20210616,000000,9.47,9.52,9.05,9.18,610836,0
+INDI.US,D,20210617,000000,9.06,9.31,9,9.01,590591,0
+INDI.US,D,20210618,000000,9.01,9.23,8.98,9.08,555813,0
+INDI.US,D,20210621,000000,9.1134,9.1904,8.7346,8.89,457036,0
+INDI.US,D,20210622,000000,8.9,8.9989,8.56,8.84,396897,0
+INDI.US,D,20210623,000000,8.92,9.3786,8.85,8.86,634045,0
+INDI.US,D,20210624,000000,9.03,9.74,8.88,9.74,768832,0
+INDI.US,D,20210625,000000,9.83,10.2,9.76,9.87,549556,0
+INDI.US,D,20210628,000000,9.98,10.0889,9.5,9.85,535210,0
+INDI.US,D,20210629,000000,10.17,10.75,9.8801,10.08,1636357,0
+INDI.US,D,20210630,000000,9.98,9.98,9.54,9.88,559562,0
+INDI.US,D,20210701,000000,9.8,10.02,9.8,9.83,391858,0
+INDI.US,D,20210702,000000,9.87,10,9.46,9.85,300071,0
+INDI.US,D,20210706,000000,9.84,9.84,9.03,9.32,634980,0
+INDI.US,D,20210707,000000,9.24,9.3849,8.46,8.5,953269,0
+INDI.US,D,20210708,000000,8.28,8.46,8.13,8.27,986777,0
+INDI.US,D,20210709,000000,8.78,9.56,8.65,9.06,1039718,0
+INDI.US,D,20210712,000000,9.62,10.07,9.375,9.45,1414142,0
+INDI.US,D,20210713,000000,9.6,9.65,8.72,8.75,877138,0
+INDI.US,D,20210714,000000,8.73,8.84,8,8.21,2108639,0
+INDI.US,D,20210715,000000,8.24,8.88,8.05,8.88,1978877,0
+INDI.US,D,20210716,000000,8.83,9.6,8.58,9.17,1951746,0
+INDI.US,D,20210719,000000,8.61,9.15,8.34,8.44,1203889,0
+INDI.US,D,20210720,000000,8.5,8.61,8.08,8.48,1339960,0
+INDI.US,D,20210721,000000,8.48,9,8.35,8.4,1288274,0
+INDI.US,D,20210722,000000,8.4806,8.75,8.21,8.26,648037,0
+INDI.US,D,20210723,000000,8.41,8.93,8.28,8.79,954650,0
+INDI.US,D,20210726,000000,8.68,8.87,8.55,8.63,621703,0
+INDI.US,D,20210727,000000,8.59,8.6315,8.22,8.23,587224,0
+INDI.US,D,20210728,000000,8.27,8.64,8.25,8.55,773591,0
+INDI.US,D,20210729,000000,8.6,8.69,8.47,8.55,564117,0
+INDI.US,D,20210730,000000,8.41,8.6904,8.38,8.68,503848,0
+INDI.US,D,20210802,000000,8.74,8.785,8.54,8.76,568307,0
+INDI.US,D,20210803,000000,8.83,8.96,8.51,8.55,660673,0
+INDI.US,D,20210804,000000,8.5,9.24,8.42,9.24,712950,0
+INDI.US,D,20210805,000000,9.05,9.62,8.98,9.41,946487,0
+INDI.US,D,20210806,000000,9.39,10.14,9.2224,10.09,1037018,0
+INDI.US,D,20210809,000000,10.11,10.59,9.9,10.36,917504,0
+INDI.US,D,20210810,000000,10.44,10.64,10.23,10.6,1103632,0
+INDI.US,D,20210811,000000,10.24,10.25,9.48,9.92,1099164,0
+INDI.US,D,20210812,000000,9.92,9.98,9.4,9.51,504969,0
+INDI.US,D,20210813,000000,9.49,9.61,9.21,9.54,572100,0
+INDI.US,D,20210816,000000,9.43,9.48,8.97,9.17,387560,0
+INDI.US,D,20210817,000000,8.97,9.15,8.84,8.92,845367,0
+INDI.US,D,20210818,000000,8.85,9.16,8.83,8.96,481003,0
+INDI.US,D,20210819,000000,8.85,8.95,8.62,8.66,548716,0
+INDI.US,D,20210820,000000,8.8,8.87,8.44,8.5,1183646,0
+INDI.US,D,20210823,000000,8.72,9.106,8.68,9.07,447621,0
+INDI.US,D,20210824,000000,9.6,10.42,9.39,10.03,2686057,0
+INDI.US,D,20210825,000000,9.89,10.12,9.5,9.65,1262856,0
+INDI.US,D,20210826,000000,9.65,10.26,9.54,10.12,1331682,0
+INDI.US,D,20210827,000000,10.02,10.5,9.96,10.2,1291251,0
+INDI.US,D,20210830,000000,10.3,10.3265,9.73,9.87,480350,0
+INDI.US,D,20210831,000000,9.87,10.13,9.73,10.1,340560,0
+INDI.US,D,20210901,000000,10.328,10.58,10.17,10.28,600293,0
+INDI.US,D,20210902,000000,10.36,10.72,10.3101,10.49,546825,0
+INDI.US,D,20210903,000000,10.51,10.96,10.49,10.72,656639,0
+INDI.US,D,20210907,000000,10.8,11.46,10.75,11.13,1288061,0
+INDI.US,D,20210908,000000,11.05,11.18,10.6,11.05,715412,0
+INDI.US,D,20210909,000000,10.91,11.23,10.7425,10.97,735424,0
+INDI.US,D,20210910,000000,11.09,11.57,11.06,11.21,910288,0
+INDI.US,D,20210913,000000,11.35,11.4,10.82,11.03,734608,0
+INDI.US,D,20210914,000000,10.97,11.38,10.97,11.2,764135,0
+INDI.US,D,20210915,000000,11.2,11.2,10.22,10.26,1570937,0
+INDI.US,D,20210916,000000,10.25,10.64,9.91,10.56,1239783,0
+INDI.US,D,20210917,000000,10.74,10.92,10.15,10.22,3489142,0
+INDI.US,D,20210920,000000,9.9,10.18,9.79,10.09,1237531,0
+INDI.US,D,20210921,000000,10.925,12.08,10.66,11.52,5990906,0
+INDI.US,D,20210922,000000,11.64,11.7286,11.15,11.19,1875327,0
+INDI.US,D,20210923,000000,11.3,11.348,10.74,11.17,1081041,0
+INDI.US,D,20210924,000000,11.17,11.6625,11.15,11.41,800762,0
+INDI.US,D,20210927,000000,11.59,11.8799,11.2589,11.69,804285,0
+INDI.US,D,20210928,000000,11.8081,11.8081,11.09,11.61,884936,0
+INDI.US,D,20210929,000000,11.59,11.87,10.84,10.9,1131861,0
+INDI.US,D,20210930,000000,10.99,12.7,10.76,12.31,5631265,0
+INDI.US,D,20211001,000000,12.31,12.32,11.82,12.11,1622290,0
+INDI.US,D,20211004,000000,12.11,12.13,11.12,11.48,1174136,0
+INDI.US,D,20211005,000000,11.48,11.86,11.37,11.65,682852,0
+INDI.US,D,20211006,000000,11.55,11.79,11.4004,11.75,439419,0
+INDI.US,D,20211007,000000,11.9,12.11,11.7,11.71,524675,0
+INDI.US,D,20211008,000000,11.86,11.86,11.5,11.58,529396,0
+INDI.US,D,20211011,000000,11.55,11.8,11.33,11.33,421197,0
+INDI.US,D,20211012,000000,11.41,11.63,11.12,11.23,480765,0
+INDI.US,D,20211013,000000,11.27,11.37,11.12,11.3,389838,0
+INDI.US,D,20211014,000000,11.385,11.64,11.28,11.32,392984,0
+INDI.US,D,20211015,000000,11.5,11.599,11.03,11.09,430273,0
+INDI.US,D,20211018,000000,11.05,11.205,10.9301,11,397509,0
+INDI.US,D,20211019,000000,11.09,11.19,10.8808,11.1,298914,0
+INDI.US,D,20211020,000000,11.3639,11.45,11.13,11.35,448656,0
+INDI.US,D,20211021,000000,11.7,12.42,11.562,12.27,1317311,0
+INDI.US,D,20211022,000000,12.3244,12.34,11.86,12.13,827333,0
+INDI.US,D,20211025,000000,12.2,12.8161,12.14,12.73,1090808,0
+INDI.US,D,20211026,000000,13,13,12.3701,12.53,706075,0
+INDI.US,D,20211027,000000,12.64,12.64,12.2539,12.46,543061,0
+INDI.US,D,20211028,000000,12.51,13.14,12.5,12.9,773437,0
+INDI.US,D,20211029,000000,12.9407,13.49,12.65,13.16,869659,0
+INDI.US,D,20211101,000000,13.2671,13.789,13.21,13.56,867354,0
+INDI.US,D,20211102,000000,13.48,13.69,13.22,13.69,575333,0
+INDI.US,D,20211103,000000,13.7,14.01,12.97,12.99,1145301,0
+INDI.US,D,20211104,000000,13.06,13.14,12.65,12.92,728484,0
+INDI.US,D,20211105,000000,13.03,13.39,12.89,13.23,565318,0
+INDI.US,D,20211108,000000,13.45,13.52,13.03,13.08,702054,0
+INDI.US,D,20211109,000000,13.07,13.1899,12.69,12.84,857273,0
+INDI.US,D,20211110,000000,13,13.08,12.31,12.5,1654911,0
+INDI.US,D,20211111,000000,13.31,13.9154,12.56,13.61,1630324,0
+INDI.US,D,20211112,000000,13.705,14.66,13.705,14.62,1768942,0
+INDI.US,D,20211115,000000,14.788,15.79,14.7,15.73,2890311,0
+INDI.US,D,20211116,000000,15.65,16.33,15.22,15.56,1915689,0
+INDI.US,D,20211117,000000,15.63,16.22,15.3628,15.85,1037792,0
+INDI.US,D,20211118,000000,15.95,15.99,15.32,15.6,853209,0
+INDI.US,D,20211119,000000,15.59,15.79,15.22,15.37,886678,0
+INDI.US,D,20211122,000000,15.41,15.87,14.75,14.76,1197684,0
+INDI.US,D,20211123,000000,14.65,14.86,13.15,13.41,2123270,0
+INDI.US,D,20211124,000000,13.39,13.48,13.09,13.3,778239,0
+INDI.US,D,20211126,000000,12.82,13.6,12.75,13.47,698765,0
+INDI.US,D,20211129,000000,13.86,14.053,13.1501,14,971171,0
+INDI.US,D,20211130,000000,13.95,14.2755,13.2,13.73,1769472,0
+INDI.US,D,20211201,000000,14,15.31,13.7,14.14,4579334,0
+INDI.US,D,20211202,000000,14.38,14.39,13.4,13.92,1829900,0
+INDI.US,D,20211203,000000,13.91,14.31,12.86,13.03,1539972,0
+INDI.US,D,20211206,000000,12.85,12.9,11.71,12.77,1314264,0
+INDI.US,D,20211207,000000,13.08,13.69,13.08,13.58,1000783,0
+INDI.US,D,20211208,000000,13.8883,14.99,13.65,14.93,1691373,0
+INDI.US,D,20211209,000000,14.88,15.8,14.855,14.98,1614596,0
+INDI.US,D,20211210,000000,13.15,13.97,11.67,12,9040797,0
+INDI.US,D,20211213,000000,12.22,12.36,11.75,11.9,3198820,0
+INDI.US,D,20211214,000000,11.475,11.65,10.91,11.32,3406937,0
+INDI.US,D,20211215,000000,11.2,12.12,11.14,12.04,2365700,0
+INDI.US,D,20211216,000000,12.2052,12.28,11.32,11.61,2084407,0
+INDI.US,D,20211217,000000,10.81,11.09,10.2955,10.81,6822376,0
+INDI.US,D,20211220,000000,10.37,10.5799,10.1599,10.29,1339101,0
+INDI.US,D,20211221,000000,10.42,11.35,10.4,11.31,1392565,0
+INDI.US,D,20211222,000000,11.14,11.36,10.93,11.22,1263258,0
+INDI.US,D,20211223,000000,11.28,11.65,11.125,11.6,1233543,0
+INDI.US,D,20211227,000000,11.76,12,11.6632,12,1028700,0
+INDI.US,D,20211228,000000,12,12.0525,11.7,11.88,924923,0
+INDI.US,D,20211229,000000,11.75,12.15,11.68,11.9,748171,0
+INDI.US,D,20211230,000000,11.845,12.1,11.78,11.88,1845540,0
+INDI.US,D,20211231,000000,11.92,12.26,11.8722,11.99,712010,0
+INDI.US,D,20220103,000000,12.08,12.15,11.67,11.69,787375,0
+INDI.US,D,20220104,000000,11.7,11.83,11.19,11.34,881542,0
+INDI.US,D,20220105,000000,11.21,11.23,10.47,10.48,1287260,0
+INDI.US,D,20220106,000000,10.36,10.8399,10.1201,10.6,969163,0
+INDI.US,D,20220107,000000,10.6,10.71,10.17,10.53,744077,0
+INDI.US,D,20220110,000000,10.34,10.39,9.76,10.34,1396669,0
+INDI.US,D,20220111,000000,10.24,10.77,10.15,10.59,654262,0
+INDI.US,D,20220112,000000,10.67,10.9,10.42,10.54,568417,0
+INDI.US,D,20220113,000000,10.75,10.75,9.65,9.66,1304458,0
+INDI.US,D,20220114,000000,9.51,9.89,9.27,9.69,1087141,0
+INDI.US,D,20220118,000000,9.37,9.48,8.65,8.74,2083482,0
+INDI.US,D,20220119,000000,8.75,8.98,8.26,8.27,1111410,0
+INDI.US,D,20220120,000000,8.6,8.6,7.9301,7.96,1080276,0
+INDI.US,D,20220121,000000,7.83,8.14,7.58,7.62,1679251,0
+INDI.US,D,20220124,000000,7.375,7.45,6.45,7.35,2730502,0
+INDI.US,D,20220125,000000,7.12,7.43,6.98,7.04,1257797,0
+INDI.US,D,20220126,000000,7.3766,7.77,7.19,7.29,2587770,0
+INDI.US,D,20220127,000000,7.41,7.54,6.56,6.65,1430364,0
+INDI.US,D,20220128,000000,6.67,7.285,6.5601,7.27,1608224,0
+INDI.US,D,20220131,000000,7.43,7.99,7.3,7.91,3709413,0
+INDI.US,D,20220201,000000,8.02,8.33,7.7187,8.27,1777435,0
+INDI.US,D,20220202,000000,8.5,8.5,7.92,8.24,1667595,0
+INDI.US,D,20220203,000000,7.82,8.2,7.741,7.83,930302,0
+INDI.US,D,20220204,000000,7.84,8.1605,7.72,8,822434,0
+INDI.US,D,20220207,000000,8.04,8.45,8.04,8.08,617310,0
+INDI.US,D,20220208,000000,8,8.43,7.9,8.42,804314,0
+INDI.US,D,20220209,000000,8.5,8.94,8.34,8.86,1431741,0
+INDI.US,D,20220210,000000,8.52,9.02,8.35,8.53,1218775,0
+INDI.US,D,20220211,000000,8.48,8.69,7.96,8.09,931497,0
+INDI.US,D,20220214,000000,8.07,8.49,7.93,8.11,746514,0
+INDI.US,D,20220215,000000,8.35,8.7,8.271,8.68,793404,0
+INDI.US,D,20220216,000000,8.56,8.7,8.38,8.58,776781,0
+INDI.US,D,20220217,000000,8.6304,8.7278,8.18,8.21,721400,0
+INDI.US,D,20220218,000000,8.15,8.25,7.95,8.01,1094147,0
+INDI.US,D,20220222,000000,7.95,8.19,7.56,7.66,1114621,0
+INDI.US,D,20220223,000000,8.04,8.15,7.48,7.51,1078091,0
+INDI.US,D,20220224,000000,6.94,8.055,6.93,8,2382553,0
+INDI.US,D,20220225,000000,8.02,8.15,7.7,7.89,1779347,0
+INDI.US,D,20220228,000000,7.8,8.09,7.67,7.85,1601395,0
+INDI.US,D,20220301,000000,7.82,7.82,7.58,7.68,859035,0
+INDI.US,D,20220302,000000,7.72,7.86,7.64,7.66,664743,0
+INDI.US,D,20220303,000000,7.86,8,7.52,7.62,936699,0
+INDI.US,D,20220304,000000,7.53,7.6503,7.41,7.47,752267,0
+INDI.US,D,20220307,000000,7.43,7.83,7.15,7.16,871733,0
+INDI.US,D,20220308,000000,7.19,7.75,7.0301,7.49,1095897,0
+INDI.US,D,20220309,000000,7.67,7.84,7.56,7.58,959317,0
+INDI.US,D,20220310,000000,7.4,7.59,7.3375,7.56,639903,0
+INDI.US,D,20220311,000000,7.61,7.72,7.335,7.37,631163,0
+INDI.US,D,20220314,000000,7.3,7.33,6.69,6.69,1992384,0
+INDI.US,D,20220315,000000,6.68,6.99,6.58,6.89,1112681,0
+INDI.US,D,20220316,000000,7.01,7.42,6.9,7.27,1587281,0
+INDI.US,D,20220317,000000,7.18,7.459,7.11,7.3,1264054,0
+INDI.US,D,20220318,000000,7.22,7.67,7.21,7.51,3601288,0
+INDI.US,D,20220321,000000,7.49,7.61,7.2746,7.3,1721368,0
+INDI.US,D,20220322,000000,7.3,7.87,7.3,7.48,2213422,0
+INDI.US,D,20220323,000000,7.44,7.757,7.34,7.5,1029232,0
+INDI.US,D,20220324,000000,7.6,7.71,7.4164,7.7,684672,0
+INDI.US,D,20220325,000000,7.67,7.69,7.51,7.62,865775,0
+INDI.US,D,20220328,000000,7.58,7.68,7.24,7.64,780778,0
+INDI.US,D,20220329,000000,7.75,8.12,7.75,8.05,1623283,0
+INDI.US,D,20220330,000000,7.96,8.08,7.76,7.84,1241206,0
+INDI.US,D,20220331,000000,7.85,8,7.66,7.81,906053,0
+INDI.US,D,20220401,000000,8.02,8.02,7.64,7.68,971620,0
+INDI.US,D,20220404,000000,7.78,8.02,7.66,7.95,660172,0
+INDI.US,D,20220405,000000,7.92,7.93,7.405,7.53,1088953,0
+INDI.US,D,20220406,000000,7.39,7.51,7.265,7.41,653502,0
+INDI.US,D,20220407,000000,7.31,7.46,7.12,7.3,521241,0
+INDI.US,D,20220408,000000,7.27,7.35,6.895,7.05,765274,0
+INDI.US,D,20220411,000000,6.99,7.14,6.87,7,494975,0
+INDI.US,D,20220412,000000,7.11,7.23,6.95,6.98,568159,0
+INDI.US,D,20220413,000000,7.08,7.15,6.86,7.07,627344,0
+INDI.US,D,20220414,000000,7.09,7.09,6.73,6.75,823561,0
+INDI.US,D,20220418,000000,6.69,6.87,6.59,6.8,652491,0
+INDI.US,D,20220419,000000,6.8,7.15,6.79,6.99,1062951,0
+INDI.US,D,20220420,000000,7.06,7.24,6.9,6.98,795081,0
+INDI.US,D,20220421,000000,7.04,7.25,6.78,6.82,707283,0
+INDI.US,D,20220422,000000,6.74,6.96,6.67,6.68,624234,0
+INDI.US,D,20220425,000000,6.65,7.02,6.62,6.99,859327,0
+INDI.US,D,20220426,000000,6.95,6.99,6.695,6.81,903687,0
+INDI.US,D,20220427,000000,6.75,7.04,6.625,6.68,768426,0
+INDI.US,D,20220428,000000,6.78,7.17,6.57,7.1,753129,0
+INDI.US,D,20220429,000000,7.04,7.24,6.89,6.9,1555508,0
+INDI.US,D,20220502,000000,6.97,7.35,6.81,7.33,914687,0
+INDI.US,D,20220503,000000,7.29,7.6,7.17,7.49,2185682,0
+INDI.US,D,20220504,000000,7.57,7.83,7.21,7.75,1246482,0
+INDI.US,D,20220505,000000,7.68,7.68,6.995,7.11,1079882,0
+INDI.US,D,20220506,000000,7.12,7.35,6.67,6.72,1500421,0
+INDI.US,D,20220509,000000,6.61,6.7195,5.95,5.96,2076900,0
+INDI.US,D,20220510,000000,6.19,6.29,5.6,5.61,2180773,0
+INDI.US,D,20220511,000000,5.58,5.65,5.33,5.33,1711151,0
+INDI.US,D,20220512,000000,5.2,5.54,5.07,5.4,2152347,0
+INDI.US,D,20220513,000000,6.09,7.24,6,6.94,3609613,0
+INDI.US,D,20220516,000000,6.81,7.29,6.72,6.85,1609198,0
+INDI.US,D,20220517,000000,7.02,7.19,6.89,7.07,4850998,0
+INDI.US,D,20220518,000000,6.89,6.99,6.655,6.74,983273,0
+INDI.US,D,20220519,000000,6.66,6.9,6.64,6.74,693309,0
+INDI.US,D,20220520,000000,6.89,6.89,6.64,6.84,968635,0
+INDI.US,D,20220523,000000,6.85,6.875,6.65,6.8,656592,0
+INDI.US,D,20220524,000000,6.68,6.72,6.37,6.5,1232018,0
+INDI.US,D,20220525,000000,6.47,6.81,6.41,6.78,784161,0
+INDI.US,D,20220526,000000,6.73,7.44,6.665,7.27,1954917,0
+INDI.US,D,20220527,000000,7.34,7.78,7.34,7.75,1604491,0
+INDI.US,D,20220531,000000,7.75,7.84,7.5,7.69,1424844,0
+INDI.US,D,20220601,000000,7.7,7.89,7.45,7.58,838294,0
+INDI.US,D,20220602,000000,7.52,7.94,7.46,7.85,793048,0
+INDI.US,D,20220603,000000,7.685,7.79,7.39,7.49,916305,0
+INDI.US,D,20220606,000000,7.7,8.42,7.68,7.88,2149985,0
+INDI.US,D,20220607,000000,7.71,7.96,7.53,7.8,1194345,0
+INDI.US,D,20220608,000000,7.81,8.06,7.69,7.85,744870,0
+INDI.US,D,20220609,000000,7.72,7.8563,7.29,7.33,990311,0
+INDI.US,D,20220610,000000,7.16,7.26,6.9,6.91,836286,0
+INDI.US,D,20220613,000000,6.58,6.771,6.34,6.37,1333491,0
+INDI.US,D,20220614,000000,6.43,6.51,6.19,6.44,1324577,0
+INDI.US,D,20220615,000000,6.41,6.655,6.2,6.51,1113997,0
+INDI.US,D,20220616,000000,6.29,6.4,6.07,6.17,1307702,0
+INDI.US,D,20220617,000000,6.24,6.62,6.16,6.6,4833838,0
+INDI.US,D,20220621,000000,6.66,6.95,6.57,6.6,1249342,0
+INDI.US,D,20220622,000000,6.48,6.68,6.36,6.49,1224493,0
+INDI.US,D,20220623,000000,6.57,6.755,6.46,6.51,1340609,0
+INDI.US,D,20220624,000000,6.66,6.73,6.28,6.38,12828358,0
+INDI.US,D,20220627,000000,6.41,6.51,6.19,6.46,1345609,0
+INDI.US,D,20220628,000000,6.47,6.63,6.17,6.18,1273947,0
+INDI.US,D,20220629,000000,6.18,6.21,5.7,5.82,1632290,0
+INDI.US,D,20220630,000000,5.73,5.85,5.62,5.7,1547949,0
+INDI.US,D,20220701,000000,5.66,5.71,5.365,5.46,1055012,0
+INDI.US,D,20220705,000000,5.3,5.62,5.225,5.61,1272330,0
+INDI.US,D,20220706,000000,5.58,5.79,5.55,5.7,1025810,0
+INDI.US,D,20220707,000000,5.77,6.08,5.7,6.08,857847,0
+INDI.US,D,20220708,000000,6.01,6.09,5.895,6.05,648361,0
+INDI.US,D,20220711,000000,5.92,6.01,5.66,5.68,879086,0
+INDI.US,D,20220712,000000,5.7,5.805,5.59,5.63,723184,0
+INDI.US,D,20220713,000000,5.52,5.66,5.45,5.63,703447,0
+INDI.US,D,20220714,000000,5.62,5.9,5.565,5.88,885454,0
+INDI.US,D,20220715,000000,6.04,6.04,5.7099,6,814042,0
+INDI.US,D,20220718,000000,6.11,6.25,5.86,5.91,896821,0
+INDI.US,D,20220719,000000,6.01,6.49,5.98,6.48,1699900,0
+INDI.US,D,20220720,000000,6.43,6.83,6.32,6.79,1304252,0
+INDI.US,D,20220721,000000,6.78,7.08,6.69,7.06,922605,0
+INDI.US,D,20220722,000000,7.07,7.07,6.605,6.63,690692,0
+INDI.US,D,20220725,000000,6.62,6.66,6.48,6.6,390494,0
+INDI.US,D,20220726,000000,6.55,6.72,6.42,6.61,505849,0
+INDI.US,D,20220727,000000,6.83,7.02,6.75,7,857900,0
+INDI.US,D,20220728,000000,7,7.06,6.76,7.02,1005673,0
+INDI.US,D,20220729,000000,7.04,7.24,6.98,7.2,1671588,0
+INDI.US,D,20220801,000000,7.1,7.28,6.91,7.26,763366,0
+INDI.US,D,20220802,000000,7.13,7.435,6.95,7.29,809175,0
+INDI.US,D,20220803,000000,7.26,7.64,7.26,7.59,1069484,0
+INDI.US,D,20220804,000000,7.51,7.65,7.47,7.65,571047,0
+INDI.US,D,20220805,000000,7.49,7.685,7.49,7.62,486092,0
+INDI.US,D,20220808,000000,7.66,7.74,7.42,7.52,738858,0
+INDI.US,D,20220809,000000,7.41,7.45,7.075,7.17,695445,0
+INDI.US,D,20220810,000000,7.39,7.7,7.23,7.68,955230,0
+INDI.US,D,20220811,000000,7.79,7.97,7.7,7.84,1430547,0
+INDI.US,D,20220812,000000,8,8.11,7.77,8.1,2112561,0
+INDI.US,D,20220815,000000,8.08,8.19,7.825,8.16,1310449,0
+INDI.US,D,20220816,000000,8.16,8.26,8.01,8.1,1301226,0
+INDI.US,D,20220817,000000,7.98,8.01,7.54,7.68,803459,0
+INDI.US,D,20220818,000000,7.66,7.89,7.66,7.81,731320,0
+INDI.US,D,20220819,000000,7.68,7.725,7.58,7.58,938850,0
+INDI.US,D,20220822,000000,7.38,7.45,7.11,7.26,944205,0
+INDI.US,D,20220823,000000,7.32,7.58,7.3,7.45,592850,0
+INDI.US,D,20220824,000000,7.47,7.7,7.43,7.67,626646,0
+INDI.US,D,20220825,000000,7.71,8.19,7.71,8.19,2047179,0
+INDI.US,D,20220826,000000,8.22,8.28,7.99,8.04,1695454,0
+INDI.US,D,20220829,000000,7.9,8.37,7.9,8.22,1724974,0
+INDI.US,D,20220830,000000,8.3,8.35,7.83,8.02,1632592,0
+INDI.US,D,20220831,000000,8.13,8.53,8.105,8.51,2696556,0
+INDI.US,D,20220901,000000,8.25,8.35,7.865,8.22,1725464,0
+INDI.US,D,20220902,000000,8.35,8.53,8.21,8.36,1496305,0
+INDI.US,D,20220906,000000,8.34,8.49,8.12,8.33,1208663,0
+INDI.US,D,20220907,000000,8.33,8.92,8.33,8.76,1803767,0
+INDI.US,D,20220908,000000,8.66,8.855,8.37,8.62,2316034,0
+INDI.US,D,20220909,000000,8.73,8.765,8.48,8.58,2814772,0
+INDI.US,D,20220912,000000,8.65,8.73,8.505,8.63,1366334,0
+INDI.US,D,20220913,000000,8.28,8.52,8.21,8.33,823348,0
+INDI.US,D,20220914,000000,8.37,8.53,8.23,8.52,787464,0
+INDI.US,D,20220915,000000,8.47,8.745,8.41,8.44,713731,0
+INDI.US,D,20220916,000000,8.3,8.33,8.09,8.23,1411360,0
+INDI.US,D,20220919,000000,8.13,8.45,8.08,8.41,1041536,0
+INDI.US,D,20220920,000000,8.3,8.39,8.1,8.32,1107079,0
+INDI.US,D,20220921,000000,8.36,8.44,7.92,7.93,1633291,0
+INDI.US,D,20220922,000000,7.86,8,7.485,7.68,1768674,0
+INDI.US,D,20220923,000000,7.55,7.56,7.14,7.31,1053646,0
+INDI.US,D,20220926,000000,7.26,7.7174,7.26,7.48,721180,0
+INDI.US,D,20220927,000000,7.62,7.76,7.445,7.5,613704,0
+INDI.US,D,20220928,000000,7.49,7.78,7.41,7.75,1165489,0
+INDI.US,D,20220929,000000,7.59,7.59,7.25,7.53,1084374,0
+INDI.US,D,20220930,000000,7.47,7.75,7.3,7.32,643640,0
+INDI.US,D,20221003,000000,7.34,7.795,7.26,7.79,961075,0
+INDI.US,D,20221004,000000,8.02,8.03,7.865,8,1693001,0
+INDI.US,D,20221005,000000,7.84,7.955,7.71,7.87,1001025,0
+INDI.US,D,20221006,000000,7.83,8,7.71,7.8,762361,0
+INDI.US,D,20221007,000000,7.61,7.68,7.5,7.67,723770,0
+INDI.US,D,20221010,000000,7.59,7.63,7.035,7.32,1022577,0
+INDI.US,D,20221011,000000,7.24,7.37,7.09,7.28,728883,0
+INDI.US,D,20221012,000000,7.3,7.38,7,7.09,633897,0
+INDI.US,D,20221013,000000,6.84,7.27,6.73,7.26,886976,0
+INDI.US,D,20221014,000000,7.36,7.37,6.69,6.72,971317,0
+INDI.US,D,20221017,000000,6.92,7.105,6.89,7.06,634316,0
+INDI.US,D,20221018,000000,7.31,7.49,7.025,7.14,672957,0
+INDI.US,D,20221019,000000,7.07,7.32,7.02,7.25,547773,0
+INDI.US,D,20221020,000000,7.27,7.645,7.245,7.27,560828,0
+INDI.US,D,20221021,000000,7.32,7.52,7.22,7.51,597392,0
+INDI.US,D,20221024,000000,7.352,7.66,7.352,7.65,731722,0
+INDI.US,D,20221025,000000,7.65,7.985,7.51,7.87,902620,0
+INDI.US,D,20221026,000000,7.61,8.05,7.42,7.54,1325778,0
+INDI.US,D,20221027,000000,7.59,7.71,7.37,7.4,635069,0
+INDI.US,D,20221028,000000,7.43,7.785,7.405,7.75,802575,0
+INDI.US,D,20221031,000000,7.67,7.91,7.475,7.82,846659,0
+INDI.US,D,20221101,000000,8,8.005,7.66,7.67,591137,0
+INDI.US,D,20221102,000000,7.66,7.87,7.3601,7.38,630591,0
+INDI.US,D,20221103,000000,7.27,7.595,7.25,7.32,364502,0
+INDI.US,D,20221104,000000,7.34,7.69,7.25,7.68,649835,0
+INDI.US,D,20221107,000000,7.6,7.795,7.455,7.78,951618,0
+INDI.US,D,20221108,000000,7.8,7.985,7.49,7.7,921521,0
+INDI.US,D,20221109,000000,7.63,7.66,7.36,7.42,709755,0
+INDI.US,D,20221110,000000,7.92,8.14,7.635,8.1,1715890,0
+INDI.US,D,20221111,000000,8.4,9.33,8.17,9.16,5370337,0
+INDI.US,D,20221114,000000,9.03,9.135,8.685,8.76,2464336,0
+INDI.US,D,20221115,000000,8.975,8.985,8.555,8.67,1660879,0
+INDI.US,D,20221116,000000,7.85,7.86,6.565,6.655,8401083,0
+INDI.US,D,20221117,000000,6.795,7.08,6.61,6.74,7502525,0
+INDI.US,D,20221118,000000,7.01,7.78,6.88,7.69,5882775,0
+INDI.US,D,20221121,000000,7.17,7.69,7.17,7.6,2820130,0
+INDI.US,D,20221122,000000,7.6,8.005,7.56,7.75,2084758,0
+INDI.US,D,20221123,000000,7.72,8.22,7.65,8.2,1561911,0
+INDI.US,D,20221125,000000,8.055,8.2,8.04,8.17,466345,0
+INDI.US,D,20221128,000000,8,8.24,7.86,7.86,945820,0
+INDI.US,D,20221129,000000,7.9,7.9,7.605,7.77,740604,0
+INDI.US,D,20221130,000000,7.86,8.26,7.705,8.21,1482714,0
+INDI.US,D,20221201,000000,8.25,8.25,7.88,7.89,1193034,0
+INDI.US,D,20221202,000000,7.68,8.17,7.5801,8.16,2626602,0
+INDI.US,D,20221205,000000,8.21,8.24,7.78,7.8,830237,0
+INDI.US,D,20221206,000000,7.76,7.81,7.44,7.49,791265,0
+INDI.US,D,20221207,000000,7.39,7.55,7.255,7.31,916131,0
+INDI.US,D,20221208,000000,7.38,7.49,7.23,7.36,904291,0
+INDI.US,D,20221209,000000,7.29,7.29,6.99,7.01,858772,0
+INDI.US,D,20221212,000000,6.95,7.1,6.79,6.87,1159265,0
+INDI.US,D,20221213,000000,7.21,7.35,6.95,7.11,1066884,0
+INDI.US,D,20221214,000000,7.09,7.225,6.88,7.03,902005,0
+INDI.US,D,20221215,000000,6.85,7.03,6.83,6.83,780163,0
+INDI.US,D,20221216,000000,6.74,6.965,6.72,6.86,2029452,0
+INDI.US,D,20221219,000000,6.86,6.87,6.51,6.57,1071858,0
+INDI.US,D,20221220,000000,6.48,6.645,6.385,6.46,840194,0
+INDI.US,D,20221221,000000,6.53,6.65,6.41,6.48,898855,0
+INDI.US,D,20221222,000000,6.38,6.485,6.24,6.36,1927205,0
+INDI.US,D,20221223,000000,6.3,6.38,6.18,6.21,960541,0
+INDI.US,D,20221227,000000,6.17,6.17,5.89,5.89,1062910,0
+INDI.US,D,20221228,000000,5.88,5.915,5.74,5.8,1322283,0
+INDI.US,D,20221229,000000,5.93,5.995,5.78,5.81,1075791,0
+INDI.US,D,20221230,000000,5.7,5.86,5.66,5.83,849821,0
+INDI.US,D,20230103,000000,5.94,6.03,5.745,5.79,836807,0
+INDI.US,D,20230104,000000,5.875,5.965,5.78,5.91,878359,0
+INDI.US,D,20230105,000000,5.86,5.8985,5.79,5.8,1212685,0
+INDI.US,D,20230106,000000,5.87,6.19,5.8,6.17,1240615,0
+INDI.US,D,20230109,000000,6.31,6.685,6.26,6.55,1239195,0
+INDI.US,D,20230110,000000,6.55,6.63,6.43,6.63,583229,0
+INDI.US,D,20230111,000000,6.67,6.78,6.61,6.76,635504,0
+INDI.US,D,20230112,000000,6.83,6.995,6.655,6.97,910603,0
+INDI.US,D,20230113,000000,6.89,7.1,6.875,7.09,580536,0
+INDI.US,D,20230117,000000,7.07,7.23,6.98,7.21,1354341,0
+INDI.US,D,20230118,000000,7.28,7.44,7.185,7.28,1805956,0
+INDI.US,D,20230119,000000,7.15,7.225,6.92,7,726563,0
+INDI.US,D,20230120,000000,7.13,7.25,6.95,7.2,750935,0
+INDI.US,D,20230123,000000,7.27,7.63,7.215,7.5,1286054,0
+INDI.US,D,20230124,000000,7.42,7.59,7.32,7.5,476283,0
+INDI.US,D,20230125,000000,7.36,7.46,7.17,7.45,552238,0
+INDI.US,D,20230126,000000,7.63,7.735,7.43,7.73,775110,0
+INDI.US,D,20230127,000000,7.59,7.89,7.58,7.87,1179868,0
+INDI.US,D,20230130,000000,7.72,7.76,7.53,7.65,722657,0
+INDI.US,D,20230131,000000,7.74,8,7.58,7.97,1440642,0
+INDI.US,D,20230201,000000,8,8.11,7.85,7.96,2218780,0
+INDI.US,D,20230202,000000,8.24,8.49,8,8.42,2346455,0
+INDI.US,D,20230203,000000,8.23,8.63,8.12,8.34,1275085,0
+INDI.US,D,20230206,000000,8.2,8.265,7.915,8.05,1193602,0
+INDI.US,D,20230207,000000,8.01,8.21,7.66,8.14,961504,0
+INDI.US,D,20230208,000000,8.07,8.29,7.84,7.92,800254,0
+INDI.US,D,20230209,000000,8.04,8.06,7.66,7.71,1798954,0
+INDI.US,D,20230210,000000,8.2,8.48,8.14,8.29,2130864,0
+INDI.US,D,20230213,000000,8.29,8.335,7.99,8.21,1131003,0
+INDI.US,D,20230214,000000,8.41,9.43,8.31,9.38,5011223,0
+INDI.US,D,20230215,000000,9.34,9.78,9.14,9.75,3320452,0
+INDI.US,D,20230216,000000,9.56,9.625,9.33,9.36,2655212,0
+INDI.US,D,20230217,000000,9.8,10.17,9.27,10.15,5715112,0
+INDI.US,D,20230221,000000,9.96,10.2,9.88,10.01,4418389,0
+INDI.US,D,20230222,000000,10,10,9.75,9.89,1845944,0
+INDI.US,D,20230223,000000,10.25,10.54,9.91,10.43,4002055,0
+INDI.US,D,20230224,000000,10.18,10.5,10.1,10.4,2543963,0
+INDI.US,D,20230227,000000,10.32,10.4,10.15,10.22,2578668,0
+INDI.US,D,20230228,000000,10.27,10.51,10.19,10.46,6776637,0
+INDI.US,D,20230301,000000,10.51,10.725,10.35,10.49,2599626,0
+INDI.US,D,20230302,000000,10.28,10.52,10.04,10.45,1228935,0
+INDI.US,D,20230303,000000,10.46,11.12,10.45,11,2187269,0
+INDI.US,D,20230306,000000,11.05,11.095,10.73,10.76,1899158,0
+INDI.US,D,20230307,000000,10.75,10.76,10.545,10.58,1533882,0
+INDI.US,D,20230308,000000,10.6,10.7,10.41,10.67,2077007,0
+INDI.US,D,20230309,000000,10.74,10.915,10.28,10.41,1537630,0
+INDI.US,D,20230310,000000,10.43,10.54,10.02,10.1,3207419,0
+INDI.US,D,20230313,000000,9.83,10.63,9.66,10.51,3351497,0
+INDI.US,D,20230314,000000,10.63,10.74,10.455,10.65,2104580,0
+INDI.US,D,20230315,000000,10.38,10.47,10.02,10.32,1686098,0
+INDI.US,D,20230316,000000,10.31,10.53,10.055,10.45,1818167,0
+INDI.US,D,20230317,000000,10.46,10.5,10.13,10.35,2628374,0
+INDI.US,D,20230320,000000,10.21,10.58,10.21,10.26,1789450,0
+INDI.US,D,20230321,000000,10.42,10.5,10.23,10.37,1319725,0
+INDI.US,D,20230322,000000,10.3,10.815,10.13,10.39,2127993,0
+INDI.US,D,20230323,000000,10.55,11.04,10.53,10.94,2065074,0
+INDI.US,D,20230324,000000,10.81,10.89,9.62,9.77,3107468,0
+INDI.US,D,20230327,000000,9.82,10.475,9.71,10.35,1743420,0
+INDI.US,D,20230328,000000,10.3,10.31,10,10.24,1071542,0
+INDI.US,D,20230329,000000,10.4,10.655,10.32,10.62,1149102,0
+INDI.US,D,20230330,000000,10.72,10.75,10.5414,10.62,747504,0
+INDI.US,D,20230331,000000,10.62,10.78,10.45,10.55,1677654,0
+INDI.US,D,20230403,000000,10.44,10.47,9.3814,10.04,3698763,0
+INDI.US,D,20230404,000000,10.04,10.105,9.41,9.52,1361565,0
+INDI.US,D,20230405,000000,9.41,9.45,9.08,9.22,1447298,0
+INDI.US,D,20230406,000000,9.13,9.17,8.96,9.01,911003,0
+INDI.US,D,20230410,000000,8.9,9.3,8.79,9.29,1491769,0
+INDI.US,D,20230411,000000,9.31,9.355,9,9.28,1135407,0
+INDI.US,D,20230412,000000,9.39,9.39,8.88,8.88,1336785,0
+INDI.US,D,20230413,000000,8.97,9.29,8.88,9.11,1274910,0
+INDI.US,D,20230414,000000,9.06,9.13,8.84,8.99,780343,0
+INDI.US,D,20230417,000000,8.89,9.17,8.855,9.15,1101346,0
+INDI.US,D,20230418,000000,9.17,9.6,9.17,9.53,1470183,0
+INDI.US,D,20230419,000000,9.35,9.44,9.09,9.17,1098255,0
+INDI.US,D,20230420,000000,9.01,9.1,8.6,8.73,1567688,0
+INDI.US,D,20230421,000000,8.67,8.74,8.58,8.62,1148484,0
+INDI.US,D,20230424,000000,8.61,8.71,8.5121,8.7,680645,0
+INDI.US,D,20230425,000000,8.56,8.56,8.32,8.36,931932,0
+INDI.US,D,20230426,000000,8.48,8.48,8.23,8.3,775568,0
+INDI.US,D,20230427,000000,8.28,8.32,7.4,7.67,4812712,0
+INDI.US,D,20230428,000000,7.68,7.705,7.39,7.57,3311811,0
+INDI.US,D,20230501,000000,7.51,7.78,7.465,7.59,1500573,0
+INDI.US,D,20230502,000000,7.59,7.78,7.54,7.73,1358237,0
+INDI.US,D,20230503,000000,7.75,7.94,7.67,7.79,1321748,0
+INDI.US,D,20230504,000000,7.73,7.83,7.58,7.82,1054281,0
+INDI.US,D,20230505,000000,7.93,8.16,7.835,8.11,2212582,0
+INDI.US,D,20230508,000000,8.09,8.27,7.86,8.06,1977682,0
+INDI.US,D,20230509,000000,7.94,7.9976,7.74,7.88,3771160,0
+INDI.US,D,20230510,000000,8,8.39,7.9011,8,3649567,0
+INDI.US,D,20230511,000000,8,8.105,7.78,8.04,2579971,0
+INDI.US,D,20230512,000000,8.18,8.51,8,8.38,3338464,0
+INDI.US,D,20230515,000000,8.35,8.4,8.04,8.1,1956857,0
+INDI.US,D,20230516,000000,8.05,8.59,8.05,8.55,1739597,0
+INDI.US,D,20230517,000000,8.65,9.16,8.51,9.11,2318456,0
+INDI.US,D,20230518,000000,9.09,9.6,9.02,9.08,4362639,0
+INDI.US,D,20230519,000000,9.12,9.1806,8.85,8.86,1124061,0
+INDI.US,D,20230522,000000,8.82,9.16,8.7137,9.11,1197780,0
+INDI.US,D,20230523,000000,9.06,9.385,9.01,9.27,2118513,0
+INDI.US,D,20230524,000000,9.1,9.16,8.82,8.92,926276,0
+INDI.US,D,20230525,000000,9.29,9.32,8.8,9.09,1547134,0
+INDI.US,D,20230526,000000,9.16,9.56,9.16,9.49,1810977,0
+INDI.US,D,20230530,000000,9.69,9.83,9.165,9.24,2026333,0
+INDI.US,D,20230531,000000,9.11,9.55,9.04,9.5,5016681,0
+INDI.US,D,20230601,000000,9.48,9.6,9.245,9.39,2183398,0
+INDI.US,D,20230602,000000,9.54,9.66,9.24,9.66,1907322,0
+INDI.US,D,20230605,000000,9.6,9.68,9.29,9.4,1391124,0
+INDI.US,D,20230606,000000,9.32,9.87,9.28,9.65,3828605,0
+INDI.US,D,20230607,000000,9.73,9.95,9.635,9.87,1930352,0
+INDI.US,D,20230608,000000,9.88,10.28,9.81,10.1,2528708,0
+INDI.US,D,20230609,000000,10.2,10.22,10.03,10.1,1222816,0
+INDI.US,D,20230612,000000,10.27,10.52,10.2,10.29,2531670,0
+INDI.US,D,20230613,000000,10.46,10.76,10.43,10.73,2953647,0
+INDI.US,D,20230614,000000,10.68,10.85,10.54,10.64,2466149,0
+INDI.US,D,20230615,000000,10.48,10.51,10.1,10.24,2199995,0
+INDI.US,D,20230616,000000,10.35,10.35,9.63,9.83,6916803,0
+INDI.US,D,20230620,000000,9.8,9.85,8.96,9.21,3143675,0
+INDI.US,D,20230621,000000,9.13,9.15,8.795,8.86,2099653,0
+INDI.US,D,20230622,000000,8.77,9.35,8.72,9.25,1560779,0
+INDI.US,D,20230623,000000,9.055,9.19,9,9.03,5606413,0
+INDI.US,D,20230626,000000,9.025,9.18,8.95,9.01,1233204,0
+INDI.US,D,20230627,000000,9.01,9.325,8.82,9.32,1450224,0
+INDI.US,D,20230628,000000,9.2,9.65,9.15,9.5,1770470,0
+INDI.US,D,20230629,000000,9.59,9.63,9.31,9.42,1586211,0
+INDI.US,D,20230630,000000,9.58,9.5999,9.29,9.4,3167583,0
+INDI.US,D,20230703,000000,9.46,9.48,9.22,9.44,846512,0
+INDI.US,D,20230705,000000,9.39,9.43,9.05,9.07,1017425,0
+INDI.US,D,20230706,000000,8.94,9.01,8.81,8.86,1143762,0
+INDI.US,D,20230707,000000,8.9,9.2,8.87,9.1,1070099,0
+INDI.US,D,20230710,000000,9.14,9.52,9.1,9.51,1296879,0
+INDI.US,D,20230711,000000,9.55,9.55,9.26,9.39,844562,0
+INDI.US,D,20230712,000000,9.6,9.61,9.4,9.51,1067355,0
+INDI.US,D,20230713,000000,9.6,9.71,9.475,9.63,1093980,0
+INDI.US,D,20230714,000000,9.66,9.77,9.38,9.45,1160675,0
+INDI.US,D,20230717,000000,9.49,9.78,9.41,9.72,905016,0
+INDI.US,D,20230718,000000,9.7,9.78,9.59,9.74,1115640,0
+INDI.US,D,20230719,000000,9.74,9.855,9.115,9.34,1568753,0
+INDI.US,D,20230720,000000,9.22,9.24,8.95,8.98,1368207,0
+INDI.US,D,20230721,000000,9.05,9.15,8.875,9.02,1744299,0
+INDI.US,D,20230724,000000,9.01,9.31,8.91,8.98,689450,0
+INDI.US,D,20230725,000000,9.01,9.21,9,9.16,654634,0
+INDI.US,D,20230726,000000,9.06,9.19,9,9.09,768447,0
+INDI.US,D,20230727,000000,9.25,9.4042,8.94,8.97,972383,0
+INDI.US,D,20230728,000000,9.2,9.2,8.97,9.18,1702209,0
+INDI.US,D,20230731,000000,9.25,9.51,9.23,9.48,1301714,0
+INDI.US,D,20230801,000000,9.35,9.485,9.27,9.29,2094225,0
+INDI.US,D,20230802,000000,9.12,9.195,8.64,8.66,1581004,0
+INDI.US,D,20230803,000000,8.6,8.86,8.46,8.73,950009,0
+INDI.US,D,20230804,000000,8.74,8.925,8.585,8.79,876154,0
+INDI.US,D,20230807,000000,8.79,8.8297,8.305,8.4,2086051,0
+INDI.US,D,20230808,000000,8.27,8.3,8.1209,8.24,1766423,0
+INDI.US,D,20230809,000000,8.22,8.23,8.02,8.15,1609933,0
+INDI.US,D,20230810,000000,8.31,8.445,7.88,7.92,4124319,0
+INDI.US,D,20230811,000000,7.33,7.54,6.51,7.485,10138330,0
+INDI.US,D,20230814,000000,7.36,7.48,7.15,7.41,3153843,0
+INDI.US,D,20230815,000000,7.39,7.39,7.13,7.25,3110297,0
+INDI.US,D,20230816,000000,7.2,7.33,7.135,7.24,2777889,0
+INDI.US,D,20230817,000000,7.3,7.34,7.17,7.18,2123606,0
+INDI.US,D,20230818,000000,7.12,7.2392,6.94,6.95,2533051,0
+INDI.US,D,20230821,000000,6.98,7.02,6.665,6.68,4035468,0
+INDI.US,D,20230822,000000,6.76,6.79,6.52,6.54,6359542,0
+INDI.US,D,20230823,000000,6.54,6.86,6.52,6.76,3506192,0
+INDI.US,D,20230824,000000,6.81,6.85,6.25,6.3,4488875,0
+INDI.US,D,20230825,000000,6.3,6.47,6.185,6.36,3282148,0
+INDI.US,D,20230828,000000,6.44,6.58,6.38,6.42,1634062,0
+INDI.US,D,20230829,000000,6.36,6.765,6.28,6.72,1801861,0
+INDI.US,D,20230830,000000,6.66,6.82,6.63,6.71,1457275,0
+INDI.US,D,20230831,000000,6.7,6.82,6.675,6.7,1679210,0
+INDI.US,D,20230901,000000,6.76,6.935,6.63,6.91,1477196,0
+INDI.US,D,20230905,000000,6.88,7.115,6.85,7.02,1754740,0
+INDI.US,D,20230906,000000,7.01,7.0788,6.745,6.93,1607945,0
+INDI.US,D,20230907,000000,6.82,6.84,6.53,6.75,5805926,0
+INDI.US,D,20230908,000000,6.76,6.81,6.495,6.52,1846143,0
+INDI.US,D,20230911,000000,6.66,6.7913,6.515,6.66,1730670,0
+INDI.US,D,20230912,000000,6.6,6.685,6.42,6.46,2246572,0
+INDI.US,D,20230913,000000,6.49,6.585,6.36,6.51,2925971,0
+INDI.US,D,20230914,000000,6.54,6.94,6.53,6.83,3684931,0
+INDI.US,D,20230915,000000,6.8,6.89,6.67,6.71,7616318,0
+INDI.US,D,20230918,000000,6.61,6.7093,6.37,6.47,2027311,0
+INDI.US,D,20230919,000000,6.6,6.7,6.3,6.37,1621274,0
+INDI.US,D,20230920,000000,6.4,6.49,6.26,6.26,2235604,0
+INDI.US,D,20230921,000000,6.18,6.33,6.06,6.22,1731590,0
+INDI.US,D,20230922,000000,6.84,6.9,6.62,6.69,2919292,0
+INDI.US,D,20230925,000000,6.64,6.645,6.34,6.41,2688480,0
+INDI.US,D,20230926,000000,6.33,6.41,6.05,6.07,1943078,0
+INDI.US,D,20230927,000000,6.11,6.36,6.05,6.35,2462843,0
+INDI.US,D,20230928,000000,6.28,6.43,6.2,6.31,1566098,0
+INDI.US,D,20230929,000000,6.39,6.57,6.22,6.3,2541550,0
+INDI.US,D,20231002,000000,6.27,6.365,6.105,6.13,1421045,0
+INDI.US,D,20231003,000000,6.05,6.12,5.68,5.7,2220330,0
+INDI.US,D,20231004,000000,5.79,5.835,5.635,5.8,1630187,0
+INDI.US,D,20231005,000000,5.77,5.815,5.55,5.59,2320434,0
+INDI.US,D,20231006,000000,5.5,5.74,5.47,5.72,1711588,0
+INDI.US,D,20231009,000000,5.58,5.63,5.385,5.55,1430927,0
+INDI.US,D,20231010,000000,5.53,5.8,5.51,5.68,1277584,0
+INDI.US,D,20231011,000000,5.71,5.795,5.46,5.55,1163011,0
+INDI.US,D,20231012,000000,5.56,5.6,5.11,5.11,3290972,0
+INDI.US,D,20231013,000000,5.17,5.17,4.82,4.87,2750179,0
+INDI.US,D,20231016,000000,5.15,5.88,5.05,5.77,3805561,0
+INDI.US,D,20231017,000000,5.67,5.94,5.5706,5.83,2599661,0
+INDI.US,D,20231018,000000,5.74,5.76,5.305,5.31,2115539,0
+INDI.US,D,20231019,000000,5.32,5.385,5.165,5.22,1574437,0
+INDI.US,D,20231020,000000,5.22,5.47,5.16,5.34,1903584,0
+INDI.US,D,20231023,000000,5.29,5.32,5.09,5.25,2506051,0
+INDI.US,D,20231024,000000,5.33,5.39,5.23,5.265,1281595,0
+INDI.US,D,20231025,000000,5.2,5.22,4.92,4.96,1592677,0
+INDI.US,D,20231026,000000,4.96,5.31,4.94,5.23,1957110,0
+INDI.US,D,20231027,000000,5.31,5.315,4.985,5.05,1276753,0
+INDI.US,D,20231030,000000,5.06,5.066,4.72,4.85,2423344,0
+INDI.US,D,20231031,000000,4.86,4.98,4.73,4.89,1779913,0
+INDI.US,D,20231101,000000,4.94,4.94,4.67,4.75,1500042,0
+INDI.US,D,20231102,000000,4.86,5.145,4.85,5.09,2007202,0
+INDI.US,D,20231103,000000,5.23,5.46,5.175,5.23,1827490,0
+INDI.US,D,20231106,000000,5.23,5.31,5.05,5.11,1472051,0
+INDI.US,D,20231107,000000,5.07,5.265,5.02,5.15,2276436,0
+INDI.US,D,20231108,000000,5.16,5.26,5.05,5.06,3974401,0
+INDI.US,D,20231109,000000,5.21,5.26,4.865,4.94,3877430,0
+INDI.US,D,20231110,000000,5.76,6.1,5.42,5.64,8610535,0
+INDI.US,D,20231113,000000,5.55,5.8498,5.48,5.78,2651155,0
+INDI.US,D,20231114,000000,6.06,6.56,5.95,6.55,4238363,0
+INDI.US,D,20231115,000000,6.62,6.92,6.58,6.85,3796423,0
+INDI.US,D,20231116,000000,6.7,7.015,6.66,6.84,2946767,0
+INDI.US,D,20231117,000000,6.93,7.26,6.825,7.19,3300767,0
+INDI.US,D,20231120,000000,7.15,7.42,7.1001,7.35,2870592,0
+INDI.US,D,20231121,000000,7.23,7.29,7.03,7.15,2823652,0
+INDI.US,D,20231122,000000,7.25,7.415,7.1303,7.19,2353099,0
+INDI.US,D,20231124,000000,7.15,7.3375,7.1,7.19,984936,0
+INDI.US,D,20231127,000000,7.1,7.32,7,7.16,1814196,0
+INDI.US,D,20231128,000000,7.15,7.21,7.0309,7.18,1530794,0
+INDI.US,D,20231129,000000,7.31,7.7492,7.26,7.63,2970620,0
+INDI.US,D,20231130,000000,7.69,7.76,7.42,7.46,2341314,0
+INDI.US,D,20231201,000000,7.51,7.53,7.12,7.48,2516935,0
+INDI.US,D,20231204,000000,7.43,7.59,7.2123,7.58,2263065,0
+INDI.US,D,20231205,000000,7.47,7.48,7.11,7.2,2199824,0
+INDI.US,D,20231206,000000,7.37,7.58,7.195,7.35,1665158,0
+INDI.US,D,20231207,000000,7.43,7.58,7.3,7.54,1589747,0
+INDI.US,D,20231208,000000,7.5,7.76,7.41,7.75,1903236,0
+INDI.US,D,20231211,000000,7.71,7.79,7.59,7.77,3834240,0
+INDI.US,D,20231212,000000,7.73,7.825,7.6,7.74,2579218,0
+INDI.US,D,20231213,000000,7.72,7.87,7.47,7.87,2233515,0
+INDI.US,D,20231214,000000,8,8.225,7.77,8.22,4503077,0
+INDI.US,D,20231215,000000,8.38,8.44,7.94,8.15,5439616,0
+INDI.US,D,20231218,000000,8.21,8.5,8.05,8.46,3346392,0
+INDI.US,D,20231219,000000,8.51,8.55,8.28,8.4,2400838,0
+INDI.US,D,20231220,000000,8.31,8.33,7.84,7.85,2181861,0
+INDI.US,D,20231221,000000,8.05,8.365,7.95,8.35,2866998,0
+INDI.US,D,20231222,000000,8.41,8.69,8.25,8.41,1690319,0
+INDI.US,D,20231226,000000,8.45,8.63,8.28,8.57,1164586,0
+INDI.US,D,20231227,000000,8.57,8.62,8.4,8.47,1625825,0
+INDI.US,D,20231228,000000,8.48,8.55,8.295,8.4,1280960,0
+INDI.US,D,20231229,000000,8.38,8.38,8.065,8.11,1350850,0
+INDI.US,D,20240102,000000,7.97,7.995,7.475,7.58,2221602,0
+INDI.US,D,20240103,000000,7.46,7.53,7.26,7.35,2506665,0
+INDI.US,D,20240104,000000,6.92,7.26,6.705,7.07,4539814,0
+INDI.US,D,20240105,000000,7.01,7.17,6.86,7.08,2863984,0
+INDI.US,D,20240108,000000,7.1,7.66,7.079,7.51,2059095,0
+INDI.US,D,20240109,000000,7.35,7.635,7.31,7.5,1393660,0
+INDI.US,D,20240110,000000,7.47,7.4869,7.055,7.21,1503259,0
+INDI.US,D,20240111,000000,7.17,7.249,6.83,7.12,1723326,0
+INDI.US,D,20240112,000000,7.2,7.33,6.94,6.96,1130716,0
+INDI.US,D,20240116,000000,6.88,6.93,6.71,6.79,2199126,0
+INDI.US,D,20240117,000000,6.66,6.69,6.52,6.64,1736670,0
+INDI.US,D,20240118,000000,6.83,6.9,6.64,6.85,1495741,0
+INDI.US,D,20240119,000000,6.93,7.13,6.79,7.1,1778158,0
+INDI.US,D,20240122,000000,7.2,7.32,6.815,7.14,3833572,0
+INDI.US,D,20240123,000000,7.31,7.51,7.17,7.24,1724707,0
+INDI.US,D,20240124,000000,7.42,7.5,6.745,6.87,3137754,0
+INDI.US,D,20240125,000000,7,7.06,6.73,6.79,1434708,0
+INDI.US,D,20240126,000000,6.79,6.9395,6.515,6.52,1561407,0
+INDI.US,D,20240129,000000,6.55,6.79,6.48,6.775,1516130,0
+INDI.US,D,20240130,000000,6.75,6.75,6.4,6.4,1267809,0
+INDI.US,D,20240131,000000,6.29,6.425,6.04,6.07,2801747,0
+INDI.US,D,20240201,000000,6.19,6.215,5.94,6.15,2160017,0
+INDI.US,D,20240202,000000,6.07,6.13,5.9,6.07,1958978,0
+INDI.US,D,20240205,000000,6.01,6.2,5.94,6.15,1555100,0
+INDI.US,D,20240206,000000,6.14,6.55,6.1318,6.51,1616315,0
+INDI.US,D,20240207,000000,6.58,6.63,6.33,6.54,1413129,0
+INDI.US,D,20240208,000000,6.55,7.27,6.5208,7.2,2420950,0
+INDI.US,D,20240209,000000,7.29,7.52,7.24,7.49,1695526,0
+INDI.US,D,20240212,000000,7.52,7.725,7.47,7.49,1773963,0
+INDI.US,D,20240213,000000,7.05,7.29,6.89,6.94,1792155,0
+INDI.US,D,20240214,000000,7.16,7.44,7.13,7.37,1299466,0
+INDI.US,D,20240215,000000,7.45,7.65,7.365,7.46,1519869,0
+INDI.US,D,20240216,000000,7.34,7.475,7.18,7.36,1341670,0
+INDI.US,D,20240220,000000,7.17,7.26,7.12,7.24,1358808,0
+INDI.US,D,20240221,000000,7.07,7.18,6.92,7.06,2419184,0
+INDI.US,D,20240222,000000,7.25,7.38,6.84,6.89,4652902,0
+INDI.US,D,20240223,000000,5.7,6.23,5.66,5.93,9815759,0
+INDI.US,D,20240226,000000,6.04,6.7,5.93,6.25,5362563,0
+INDI.US,D,20240227,000000,6.33,6.39,6.12,6.22,5164913,0
+INDI.US,D,20240228,000000,6.13,6.14,5.92,6.075,2595732,0
+INDI.US,D,20240229,000000,6.17,6.27,6.05,6.19,3465652,0
+INDI.US,D,20240301,000000,6.24,6.87,6.22,6.86,3440762,0
+INDI.US,D,20240304,000000,6.96,6.98,6.74,6.77,2553780,0
+INDI.US,D,20240305,000000,6.62,6.67,6.23,6.3,2342846,0
+INDI.US,D,20240306,000000,6.49,6.74,6.23,6.51,1621261,0
+INDI.US,D,20240307,000000,6.62,6.95,6.59,6.92,2731615,0
+INDI.US,D,20240308,000000,6.99,7.03,6.721,6.81,2086171,0
+INDI.US,D,20240311,000000,6.72,7.04,6.72,7.02,1925843,0
+INDI.US,D,20240312,000000,7.1,7.11,6.81,7.03,2703012,0
+INDI.US,D,20240313,000000,6.92,7.08,6.86,6.87,1636726,0
+INDI.US,D,20240314,000000,6.85,6.85,6.32,6.34,1604218,0
+INDI.US,D,20240315,000000,6.21,6.385,6.16,6.18,5147489,0
+INDI.US,D,20240318,000000,6.18,6.34,6.13,6.23,1564734,0
+INDI.US,D,20240319,000000,6.14,6.455,6.03,6.29,1519938,0
+INDI.US,D,20240320,000000,6.31,6.54,6.24,6.53,1803257,0
+INDI.US,D,20240321,000000,6.85,7.1,6.64,6.64,3985558,0
+INDI.US,D,20240322,000000,6.56,6.56,6.14,6.2,3531451,0
+INDI.US,D,20240325,000000,6.1,6.35,6.1,6.34,2843765,0
+INDI.US,D,20240326,000000,6.43,6.46,6.26,6.39,2089424,0
+INDI.US,D,20240327,000000,6.47,6.775,6.225,6.77,2319247,0
+INDI.US,D,20240328,000000,6.74,7.135,6.73,7.08,3266681,0
+INDI.US,D,20240401,000000,7.08,7.2,6.96,7.2,2697025,0
+INDI.US,D,20240402,000000,7,7.08,6.305,6.39,2615738,0
+INDI.US,D,20240403,000000,6.36,6.57,6.29,6.395,1227079,0
+INDI.US,D,20240404,000000,6.57,6.65,6.2601,6.42,3491904,0
+INDI.US,D,20240405,000000,6.37,6.755,6.32,6.72,3192995,0
+INDI.US,D,20240408,000000,6.8,7.02,6.7,6.77,1507292,0
+INDI.US,D,20240409,000000,6.89,7.14,6.89,7.11,1722664,0
+INDI.US,D,20240410,000000,6.75,6.77,6.44,6.51,3244971,0
+INDI.US,D,20240411,000000,6.55,6.61,6.365,6.57,3514566,0
+INDI.US,D,20240412,000000,6.5,6.5,6.3,6.37,1413890,0
+INDI.US,D,20240415,000000,6.36,6.415,5.99,6,3271677,0
+INDI.US,D,20240416,000000,5.94,6.035,5.81,5.85,2943538,0
+INDI.US,D,20240417,000000,5.89,6.03,5.7509,5.78,2656662,0
+INDI.US,D,20240418,000000,5.76,5.77,5.47,5.54,3949530,0
+INDI.US,D,20240419,000000,5.44,5.5,5.285,5.36,4145153,0
+INDI.US,D,20240422,000000,5.36,5.46,5.07,5.11,7561280,0
+INDI.US,D,20240423,000000,5.14,5.53,4.99,5.21,8823337,0
+INDI.US,D,20240424,000000,5.4,5.57,5.25,5.54,7670703,0
+INDI.US,D,20240425,000000,5.51,5.59,5.235,5.47,2208259,0
+INDI.US,D,20240426,000000,5.46,5.79,5.43,5.6,2800303,0
+INDI.US,D,20240429,000000,5.67,5.89,5.58,5.81,1903873,0
+INDI.US,D,20240430,000000,5.69,5.82,5.59,5.62,2217056,0
+INDI.US,D,20240501,000000,5.5,5.805,5.44,5.48,1824523,0
+INDI.US,D,20240502,000000,5.6,5.82,5.46,5.81,1591138,0
+INDI.US,D,20240503,000000,6,6.2,5.9,5.97,1541686,0
+INDI.US,D,20240506,000000,6.04,6.14,5.965,6.13,1372010,0
+INDI.US,D,20240507,000000,6.12,6.29,6.01,6.01,1248619,0
+INDI.US,D,20240508,000000,5.88,5.96,5.785,5.82,1995453,0
+INDI.US,D,20240509,000000,5.82,5.905,5.715,5.79,4178769,0
+INDI.US,D,20240510,000000,5.35,6.24,5.31,5.76,7684531,0
+INDI.US,D,20240513,000000,5.81,5.845,5.48,5.66,3841453,0
+INDI.US,D,20240514,000000,5.8,6.12,5.73,6.01,5192369,0
+INDI.US,D,20240515,000000,6.13,6.23,5.91,6.09,2008061,0
+INDI.US,D,20240516,000000,6.12,6.22,5.98,6.13,1988890,0
+INDI.US,D,20240517,000000,6.17,6.43,6.06,6.33,3049023,0
+INDI.US,D,20240520,000000,6.33,6.455,6.245,6.37,1381001,0
+INDI.US,D,20240521,000000,6.26,6.365,6.2,6.33,1501836,0
+INDI.US,D,20240522,000000,6.4,6.66,6.37,6.54,2091146,0
+INDI.US,D,20240523,000000,6.56,6.7176,6.12,6.2,1994673,0
+INDI.US,D,20240524,000000,6.27,6.63,6.22,6.44,1786154,0
+INDI.US,D,20240528,000000,6.5,6.88,6.45,6.7,2124265,0
+INDI.US,D,20240529,000000,6.46,6.78,6.45,6.66,4587421,0
+INDI.US,D,20240530,000000,6.65,6.9,6.65,6.75,1705349,0
+INDI.US,D,20240531,000000,6.81,6.975,6.6,6.67,2928372,0
+INDI.US,D,20240603,000000,6.82,7.74,6.665,7.55,17892591,0
+INDI.US,D,20240604,000000,7.44,7.55,7.06,7.54,3565007,0
+INDI.US,D,20240605,000000,7.66,7.82,7.5976,7.8,2840559,0
+INDI.US,D,20240606,000000,7.75,7.79,7.475,7.67,1994458,0
+INDI.US,D,20240607,000000,7.51,7.67,7.2501,7.43,1970472,0
+INDI.US,D,20240610,000000,7.3,7.51,7.25,7.42,2754558,0
+INDI.US,D,20240611,000000,7.35,7.42,7.26,7.35,1210274,0
+INDI.US,D,20240612,000000,7.625,7.8,7.435,7.47,2302936,0
+INDI.US,D,20240613,000000,7.49,7.52,7.16,7.39,2441821,0
+INDI.US,D,20240614,000000,7.25,7.2975,7,7.05,1841572,0
+INDI.US,D,20240617,000000,6.93,6.95,6.34,6.83,3540319,0
+INDI.US,D,20240618,000000,6.8,6.8,6.42,6.495,1807062,0
+INDI.US,D,20240620,000000,6.41,6.43,6.135,6.175,2300383,0
+INDI.US,D,20240621,000000,6.07,6.4,6.07,6.38,6450990,0
+INDI.US,D,20240624,000000,6.33,6.35,6.03,6.08,3187963,0
+INDI.US,D,20240625,000000,6.12,6.24,6.02,6.09,2297639,0
+INDI.US,D,20240626,000000,6.1,6.36,6,6.34,1455231,0
+INDI.US,D,20240627,000000,6.3,6.34,6.16,6.19,1285101,0
+INDI.US,D,20240628,000000,6.21,6.385,6.15,6.17,6652340,0
+INDI.US,D,20240701,000000,6.17,6.22,5.95,6.21,2057902,0
+INDI.US,D,20240702,000000,6.21,6.25,6.01,6.12,1352048,0
+INDI.US,D,20240703,000000,6.14,6.205,6.06,6.12,632212,0
+INDI.US,D,20240705,000000,6.06,6.31,6.06,6.29,1047832,0
+INDI.US,D,20240708,000000,6.39,6.54,6.28,6.37,2658181,0
+INDI.US,D,20240709,000000,6.36,6.36,6.14,6.21,983418,0
+INDI.US,D,20240710,000000,6.29,6.47,6.175,6.46,1791980,0
+INDI.US,D,20240711,000000,6.69,6.75,6.475,6.56,3080294,0
+INDI.US,D,20240712,000000,6.65,6.69,6.39,6.42,2452074,0
+INDI.US,D,20240715,000000,6.51,7.24,6.49,7.16,3915068,0
+INDI.US,D,20240716,000000,7.22,7.45,7.04,7.42,4112877,0
+INDI.US,D,20240717,000000,7.2,7.34,6.97,6.99,1655781,0
+INDI.US,D,20240718,000000,7.03,7.12,6.465,6.63,1898521,0
+INDI.US,D,20240719,000000,6.6,6.7,6.24,6.25,1409360,0
+INDI.US,D,20240722,000000,6.33,6.43,6.22,6.41,2085747,0
+INDI.US,D,20240723,000000,6.32,6.5,6.24,6.43,1047241,0
+INDI.US,D,20240724,000000,6.3,6.46,6.03,6.06,2011169,0
+INDI.US,D,20240725,000000,6.05,6.3,5.97,6.03,1564405,0
+INDI.US,D,20240726,000000,6.23,6.23,6.05,6.2,1313701,0
+INDI.US,D,20240729,000000,6.33,6.52,6.1,6.14,2021253,0
+INDI.US,D,20240730,000000,6.14,6.18,5.91,6.01,1566539,0
+INDI.US,D,20240731,000000,6.18,6.23,5.93,5.98,2839308,0
+INDI.US,D,20240801,000000,5.9,5.95,5.35,5.41,3712549,0
+INDI.US,D,20240802,000000,5.17,5.25,5.01,5.175,2787152,0
+INDI.US,D,20240805,000000,4.8,5.075,4.74,4.9,2566547,0
+INDI.US,D,20240806,000000,5.02,5.08,4.75,4.9,2942700,0
+INDI.US,D,20240807,000000,5.13,5.155,4.64,4.66,2862768,0
+INDI.US,D,20240808,000000,4.72,4.885,4.64,4.83,2533066,0
+INDI.US,D,20240809,000000,4.8,4.805,4.2401,4.42,5275507,0
+INDI.US,D,20240812,000000,4.43,4.44,4.1,4.105,3769192,0
+INDI.US,D,20240813,000000,4.19,4.205,3.96,4.06,3136151,0
+INDI.US,D,20240814,000000,4.12,4.1799,3.915,3.94,3591526,0
+INDI.US,D,20240815,000000,4.09,4.2,3.97,4,3217034,0
+INDI.US,D,20240816,000000,4.01,4.22,3.97,4.15,4196005,0
+INDI.US,D,20240819,000000,4.16,4.185,3.98,4.16,2899146,0
+INDI.US,D,20240820,000000,4.11,4.22,4.045,4.16,2037205,0
+INDI.US,D,20240821,000000,4.18,4.29,4.03,4.27,3675286,0
+INDI.US,D,20240822,000000,4.3,4.3,4.05,4.08,3458350,0
+INDI.US,D,20240823,000000,4.08,4.28,4.075,4.09,2927009,0
+INDI.US,D,20240826,000000,4.14,4.275,4.01,4.22,2902564,0
+INDI.US,D,20240827,000000,4.17,4.26,4.1,4.12,2070628,0
+INDI.US,D,20240828,000000,4.1,4.11,3.79,3.89,4182215,0
+INDI.US,D,20240829,000000,3.94,4.19,3.9291,4.14,1970366,0
+INDI.US,D,20240830,000000,4.21,4.24,4.09,4.15,2156347,0
+INDI.US,D,20240903,000000,4.1,4.13,3.73,3.78,4482760,0
+INDI.US,D,20240904,000000,3.75,3.93,3.74,3.895,2407080,0
+INDI.US,D,20240905,000000,3.86,3.905,3.76,3.84,2809254,0
+INDI.US,D,20240906,000000,3.8,3.85,3.5,3.51,3215426,0
+INDI.US,D,20240909,000000,3.51,3.54,3.21,3.22,4585654,0
+INDI.US,D,20240910,000000,3.25,3.36,3.16,3.18,5257947,0
+INDI.US,D,20240911,000000,3.16,3.45,3.16,3.42,4035988,0
+INDI.US,D,20240912,000000,3.44,3.665,3.38,3.61,2412552,0
+INDI.US,D,20240913,000000,3.69,3.92,3.65,3.91,2913427,0
+INDI.US,D,20240916,000000,3.91,3.91,3.67,3.82,1692966,0
+INDI.US,D,20240917,000000,3.87,3.995,3.78,3.81,1498411,0
+INDI.US,D,20240918,000000,3.82,3.97,3.67,3.76,1974050,0
+INDI.US,D,20240919,000000,3.91,4.03,3.82,3.84,2133267,0
+INDI.US,D,20240920,000000,3.78,3.79,3.6,3.63,4200978,0
+INDI.US,D,20240923,000000,3.64,3.65,3.5201,3.58,1687079,0
+INDI.US,D,20240924,000000,3.61,3.79,3.6,3.77,2435617,0
+INDI.US,D,20240925,000000,3.75,3.8,3.6407,3.71,2947776,0
+INDI.US,D,20240926,000000,3.8,4.1,3.8,4.06,2144557,0
+INDI.US,D,20240927,000000,4.15,4.31,4.07,4.17,2197859,0
+INDI.US,D,20240930,000000,4.12,4.1694,3.92,3.99,2474966,0
+INDI.US,D,20241001,000000,3.97,3.9938,3.71,3.75,1815073,0
+INDI.US,D,20241002,000000,3.73,4,3.67,3.96,2317969,0
+INDI.US,D,20241003,000000,3.86,3.9,3.735,3.84,1477776,0
+INDI.US,D,20241004,000000,3.95,3.97,3.74,3.84,5896546,0
+INDI.US,D,20241007,000000,3.83,3.885,3.72,3.83,2203028,0
+INDI.US,D,20241008,000000,3.77,3.8191,3.685,3.74,1030882,0
+INDI.US,D,20241009,000000,3.73,3.75,3.675,3.71,851706,0
+INDI.US,D,20241010,000000,3.65,3.72,3.6222,3.67,974383,0
+INDI.US,D,20241011,000000,3.66,3.78,3.66,3.77,1762700,0
+INDI.US,D,20241014,000000,3.79,3.8,3.59,3.62,1437071,0
+INDI.US,D,20241015,000000,3.62,3.645,3.505,3.53,1496597,0
+INDI.US,D,20241016,000000,3.6,3.61,3.4933,3.55,1414332,0
+INDI.US,D,20241017,000000,3.55,3.59,3.45,3.56,1654074,0
+INDI.US,D,20241018,000000,3.6,3.686,3.59,3.67,2475133,0
+INDI.US,D,20241021,000000,3.65,3.65,3.42,3.47,2370630,0
+INDI.US,D,20241022,000000,3.44,3.5775,3.38,3.54,3367310,0
+INDI.US,D,20241023,000000,3.62,3.64,3.38,3.44,2035473,0
+INDI.US,D,20241024,000000,3.44,3.48,3.39,3.42,1323021,0
+INDI.US,D,20241025,000000,3.45,3.65,3.43,3.48,2561827,0
+INDI.US,D,20241028,000000,3.56,3.6,3.46,3.5,1686563,0
+INDI.US,D,20241029,000000,3.49,3.72,3.485,3.71,2775036,0
+INDI.US,D,20241030,000000,3.72,3.785,3.595,3.61,2031178,0
+INDI.US,D,20241031,000000,3.61,3.61,3.29,3.31,2832070,0
+INDI.US,D,20241101,000000,3.31,3.49,3.25,3.49,2577557,0
+INDI.US,D,20241104,000000,3.48,3.54,3.36,3.37,1627564,0
+INDI.US,D,20241105,000000,3.34,3.36,3.18,3.33,3432218,0
+INDI.US,D,20241106,000000,3.47,3.54,3.36,3.49,2722404,0
+INDI.US,D,20241107,000000,3.5,3.56,3.395,3.43,2922819,0
+INDI.US,D,20241108,000000,4.64,5.52,4.6,5.48,36220561,0
+INDI.US,D,20241111,000000,5.57,5.57,4.78,5.08,9748731,0
+INDI.US,D,20241112,000000,5.02,5.095,4.66,4.75,4928817,0
+INDI.US,D,20241113,000000,4.78,4.865,4.68,4.73,4791289,0
+INDI.US,D,20241114,000000,4.74,4.84,4.23,4.46,4019490,0
+INDI.US,D,20241115,000000,4.44,4.7,4.35,4.46,2792862,0
+INDI.US,D,20241118,000000,4.4,4.44,4.01,4.09,2855791,0
+INDI.US,D,20241119,000000,4.12,4.7,4.07,4.69,3645736,0
+INDI.US,D,20241120,000000,4.63,4.63,4.475,4.55,1760233,0
+INDI.US,D,20241121,000000,4.585,4.73,4.4,4.65,2170081,0
+INDI.US,D,20241122,000000,4.67,5.07,4.6301,4.98,2568394,0
+INDI.US,D,20241125,000000,5.1,5.43,5.05,5.4,4611017,0
+INDI.US,D,20241126,000000,5.48,5.53,4.95,5,2728378,0
+INDI.US,D,20241127,000000,5.05,5.18,4.89,5.03,1928698,0
+INDI.US,D,20241129,000000,5.12,5.37,5.0625,5.23,1406027,0
+INDI.US,D,20241202,000000,5.25,5.395,5.11,5.28,2607771,0
+INDI.US,D,20241203,000000,4.112,4.4999,3.99,4.03,32022142,0
+INDI.US,D,20241204,000000,3.96,4.02,3.67,3.825,36332918,0
+INDI.US,D,20241205,000000,3.85,4.12,3.75,3.97,14503064,0
+INDI.US,D,20241206,000000,4.01,4.4,4.01,4.29,8154134,0
+INDI.US,D,20241209,000000,4.32,4.47,4.14,4.21,3577698,0
+INDI.US,D,20241210,000000,4.21,4.425,3.98,4.33,5467867,0
+INDI.US,D,20241211,000000,4.44,4.525,4.21,4.51,7013567,0
+INDI.US,D,20241212,000000,4.51,4.75,4.35,4.45,3445331,0
+INDI.US,D,20241213,000000,4.45,4.56,4.24,4.43,2652468,0
+INDI.US,D,20241216,000000,4.43,4.43,4.21,4.36,2350748,0
+INDI.US,D,20241217,000000,4.37,4.4687,4.22,4.39,2323086,0
+INDI.US,D,20241218,000000,4.42,4.64,4.035,4.12,5592362,0
+INDI.US,D,20241219,000000,4.18,4.265,4.0425,4.14,3281410,0
+INDI.US,D,20241220,000000,4.06,4.31,4.05,4.1,4511225,0
+INDI.US,D,20241223,000000,4.2,4.36,3.97,4.1,5530724,0
+INDI.US,D,20241224,000000,4.14,4.3298,4.028,4.24,1861613,0
+INDI.US,D,20241226,000000,4.22,4.45,4.21,4.42,2393120,0
+INDI.US,D,20241227,000000,4.49,4.57,4.29,4.34,3457039,0
+INDI.US,D,20241230,000000,4.25,4.3,4.09,4.1,3713299,0
+INDI.US,D,20241231,000000,4.11,4.24,4.01,4.05,4279691,0
+INDI.US,D,20250102,000000,4.17,4.29,4.05,4.21,4379135,0
+INDI.US,D,20250103,000000,4.24,4.62,4.19,4.59,5272048,0
+INDI.US,D,20250106,000000,4.73,4.8199,4.53,4.66,5035354,0
+INDI.US,D,20250107,000000,4.69,4.82,4.51,4.55,5452912,0
+INDI.US,D,20250108,000000,4.49,4.525,4.22,4.28,4156019,0
+INDI.US,D,20250110,000000,4.37,4.37,4.15,4.16,5727940,0
+INDI.US,D,20250113,000000,4.1,4.15,3.91,3.99,4870669,0
+INDI.US,D,20250114,000000,4.04,4.1,3.835,3.9,2898160,0
+INDI.US,D,20250115,000000,4.05,4.58,4.05,4.4,8130850,0
+INDI.US,D,20250116,000000,4.4,4.54,4.31,4.31,1947459,0
+INDI.US,D,20250117,000000,4.44,4.545,4.245,4.28,2502804,0
+INDI.US,D,20250121,000000,4.37,4.4988,4.2,4.37,2722404,0
+INDI.US,D,20250122,000000,4.39,4.44,4.25,4.26,1829197,0
+INDI.US,D,20250123,000000,4.2,4.37,4.18,4.36,3059354,0
+INDI.US,D,20250124,000000,4.23,4.44,4.195,4.27,3546125,0
+INDI.US,D,20250127,000000,4.18,4.35,4.08,4.18,3409043,0
+INDI.US,D,20250128,000000,4.2,4.33,4.0849,4.19,2296674,0
+INDI.US,D,20250129,000000,4.18,4.24,4.09,4.15,3112012,0
+INDI.US,D,20250130,000000,4.22,4.2551,4.09,4.23,2904601,0
+INDI.US,D,20250131,000000,4.23,4.38,4.065,4.1,5752536,0
+INDI.US,D,20250203,000000,3.99,4.1,3.88,4,4004253,0
+INDI.US,D,20250204,000000,4.02,4.22,4.01,4.19,1730339,0
+INDI.US,D,20250205,000000,4.21,4.34,4.175,4.32,1964943,0
+INDI.US,D,20250206,000000,4.29,4.4,4.19,4.27,2848801,0
+INDI.US,D,20250207,000000,4.27,4.37,4.185,4.28,2118681,0
+INDI.US,D,20250210,000000,4.34,4.39,3.96,3.97,3288147,0
+INDI.US,D,20250211,000000,3.95,4.04,3.76,3.78,3288044,0
+INDI.US,D,20250212,000000,3.75,3.82,3.48,3.63,7999707,0
+INDI.US,D,20250213,000000,3.69,3.97,3.675,3.89,2815722,0
+INDI.US,D,20250214,000000,3.93,3.945,3.785,3.86,2155744,0
+INDI.US,D,20250218,000000,3.87,4.09,3.855,4.03,2426955,0
+INDI.US,D,20250219,000000,4,4.11,3.9431,4.05,2336812,0
+INDI.US,D,20250220,000000,4.08,4.1094,3.875,3.91,3493866,0
+INDI.US,D,20250221,000000,3.79,3.805,3.24,3.41,15895226,0
+INDI.US,D,20250224,000000,3.46,3.5751,3.39,3.505,4019322,0
+INDI.US,D,20250225,000000,3.47,3.47,3.2,3.29,4054628,0
+INDI.US,D,20250226,000000,3.33,3.4,3.18,3.2,2128143,0
+INDI.US,D,20250227,000000,3.21,3.23,3.02,3.02,3499904,0
+INDI.US,D,20250228,000000,3.04,3.135,2.93,3.01,10148273,0
+INDI.US,D,20250303,000000,3.06,3.07,2.66,2.77,5938720,0
+INDI.US,D,20250304,000000,2.66,2.705,2.43,2.62,6767686,0
+INDI.US,D,20250305,000000,2.79,3.12,2.7101,3.07,5491235,0
+INDI.US,D,20250306,000000,2.96,3.03,2.87,2.94,3795486,0
+INDI.US,D,20250307,000000,2.92,2.98,2.8,2.93,2582743,0
+INDI.US,D,20250310,000000,2.85,2.96,2.68,2.74,3669335,0
+INDI.US,D,20250311,000000,2.74,2.79,2.53,2.58,3695600,0
+INDI.US,D,20250312,000000,2.65,2.69,2.53,2.57,4488334,0
+INDI.US,D,20250313,000000,2.55,2.62,2.35,2.39,3478661,0
+INDI.US,D,20250314,000000,2.42,2.45,2.29,2.34,8322339,0
+INDI.US,D,20250317,000000,2.35,2.53,2.31,2.49,3807788,0
+INDI.US,D,20250318,000000,2.44,2.48,2.27,2.27,4762059,0
+INDI.US,D,20250319,000000,2.27,2.38,2.26,2.33,2937384,0
+INDI.US,D,20250320,000000,2.32,2.36,2.17,2.22,3651445,0
+INDI.US,D,20250321,000000,2.19,2.27,2.115,2.23,5876454,0
+INDI.US,D,20250324,000000,2.3,2.41,2.22,2.35,5626240,0
+INDI.US,D,20250325,000000,2.34,2.43,2.21,2.23,3337952,0
+INDI.US,D,20250326,000000,2.24,2.2592,2.1326,2.16,2487997,0
+INDI.US,D,20250327,000000,2.16,2.27,2.05,2.26,4654696,0
+INDI.US,D,20250328,000000,2.23,2.235,2.03,2.11,5309181,0
+INDI.US,D,20250331,000000,2.02,2.07,2.01,2.035,2151150,0
+INDI.US,D,20250401,000000,2.02,2.04,1.9,1.98,4446441,0
+INDI.US,D,20250402,000000,1.92,2.13,1.91,2.12,3284946,0
+INDI.US,D,20250403,000000,1.95,1.9998,1.905,1.915,6853035,0
+INDI.US,D,20250404,000000,1.86,1.86,1.5601,1.6,7409530,0
+INDI.US,D,20250407,000000,1.532,2.015,1.53,1.79,5959540,0
+INDI.US,D,20250408,000000,1.93,1.95,1.6,1.66,6095400,0
+INDI.US,D,20250409,000000,1.62,2.09,1.615,1.995,3971942,0
+INDI.US,D,20250410,000000,1.95,1.95,1.7401,1.9,3492585,0
+INDI.US,D,20250411,000000,1.93,2.09,1.86,2.08,2560699,0
+INDI.US,D,20250414,000000,2.14,2.1569,1.89,2,4282237,0
+INDI.US,D,20250415,000000,1.98,2.03,1.87,1.91,3442866,0
+INDI.US,D,20250416,000000,1.89,1.92,1.7825,1.86,2961037,0
+INDI.US,D,20250417,000000,1.87,1.93,1.82,1.91,2381692,0
+INDI.US,D,20250421,000000,1.83,1.86,1.76,1.83,2098746,0
+INDI.US,D,20250422,000000,1.88,1.88,1.8129,1.85,1817232,0
+INDI.US,D,20250423,000000,1.95,2.03,1.81,1.82,3305582,0
+INDI.US,D,20250424,000000,1.91,2.05,1.905,2,2168991,0
+INDI.US,D,20250425,000000,1.94,2,1.93,2,1352491,0
+INDI.US,D,20250428,000000,1.98,2.06,1.92,2.01,1177250,0
+INDI.US,D,20250429,000000,1.98,2.03,1.94,1.99,1416323,0
+INDI.US,D,20250430,000000,1.95,2.005,1.9,1.99,1754380,0
+INDI.US,D,20250501,000000,2.01,2.02,1.9,1.91,1733911,0
+INDI.US,D,20250502,000000,1.9599,2.06,1.94,2.02,2465232,0
+INDI.US,D,20250505,000000,2.02,2.1,2,2.01,1809131,0
+INDI.US,D,20250506,000000,1.96,2.08,1.96,2.07,1817599,0
+INDI.US,D,20250507,000000,2.06,2.15,2.03,2.14,2309792,0
+INDI.US,D,20250508,000000,2.2,2.35,2.18,2.33,2854514,0
+INDI.US,D,20250509,000000,2.35,2.53,2.31,2.33,3210990,0
+INDI.US,D,20250512,000000,2.52,2.71,2.52,2.64,7156341,0
+INDI.US,D,20250513,000000,2.44,2.7,2.3901,2.68,7750123,0
+INDI.US,D,20250514,000000,2.65,2.83,2.63,2.74,3569743,0
+INDI.US,D,20250515,000000,2.75,2.805,2.59,2.78,3513477,0
+INDI.US,D,20250516,000000,2.76,2.785,2.65,2.7,2150736,0
+INDI.US,D,20250519,000000,2.63,2.6467,2.55,2.64,1671603,0
+INDI.US,D,20250520,000000,2.64,2.65,2.41,2.52,2933329,0
+INDI.US,D,20250521,000000,2.43,2.485,2.3,2.32,2078708,0
+INDI.US,D,20250522,000000,2.32,2.45,2.3,2.42,2062230,0
+INDI.US,D,20250523,000000,2.34,2.46,2.2901,2.42,1489715,0
+INDI.US,D,20250527,000000,2.5,2.67,2.47,2.6,3411000,0
+INDI.US,D,20250528,000000,2.6,2.875,2.57,2.85,3584468,0
+INDI.US,D,20250529,000000,2.9,3,2.83,2.84,5972903,0
+INDI.US,D,20250530,000000,2.8,2.8,2.575,2.65,7279580,0
+INDI.US,D,20250602,000000,2.61,2.63,2.505,2.61,2088355,0
+INDI.US,D,20250603,000000,2.61,2.72,2.56,2.67,2363395,0
+INDI.US,D,20250604,000000,2.68,2.965,2.6,2.92,4706011,0
+INDI.US,D,20250605,000000,2.93,2.93,2.69,2.74,2263741,0
+INDI.US,D,20250606,000000,2.79,2.96,2.79,2.87,2522956,0
+INDI.US,D,20250609,000000,2.95,3.05,2.91,3.03,2816141,0
+INDI.US,D,20250610,000000,3.05,3.33,2.97,3.25,4835708,0
+INDI.US,D,20250611,000000,3.34,3.385,3.1612,3.23,4457003,0
+INDI.US,D,20250612,000000,3.23,3.68,3.22,3.46,9923484,0
+INDI.US,D,20250613,000000,3.3,3.419,3.175,3.19,4036183,0
+INDI.US,D,20250616,000000,3.25,3.5599,3.245,3.41,3244463,0
+INDI.US,D,20250617,000000,3.34,3.39,3.135,3.16,4067149,0
+INDI.US,D,20250618,000000,3.16,3.3288,3.125,3.21,2890635,0
+INDI.US,D,20250620,000000,3.28,3.34,3.16,3.17,6294598,0
+INDI.US,D,20250623,000000,3.13,3.15,2.97,3.13,3453749,0
+INDI.US,D,20250624,000000,3.21,3.415,3.1501,3.29,3145032,0
+INDI.US,D,20250625,000000,3.83,4.15,3.58,3.83,12235902,0
+INDI.US,D,20250626,000000,3.87,3.93,3.34,3.84,5061930,0
+INDI.US,D,20250627,000000,3.93,4,3.56,3.64,6975018,0
+INDI.US,D,20250630,000000,3.65,3.71,3.4409,3.56,4171912,0
+INDI.US,D,20250701,000000,3.52,3.78,3.43,3.65,3773293,0
+INDI.US,D,20250702,000000,3.65,3.73,3.49,3.7,4272546,0
+INDI.US,D,20250703,000000,3.71,3.875,3.65,3.74,1852029,0
+INDI.US,D,20250707,000000,3.65,3.66,3.5,3.54,2056838,0
+INDI.US,D,20250708,000000,3.58,3.93,3.5702,3.78,3438436,0
+INDI.US,D,20250709,000000,3.83,4.08,3.75,3.86,3395887,0
+INDI.US,D,20250710,000000,3.85,4.01,3.8,3.86,2338411,0
+INDI.US,D,20250711,000000,3.85,3.95,3.75,3.85,2462027,0
+INDI.US,D,20250714,000000,3.78,3.87,3.67,3.84,2251711,0
+INDI.US,D,20250715,000000,3.9,4.225,3.895,4,4566390,0
+INDI.US,D,20250716,000000,4.07,4.58,3.92,4.47,9942949,0
+INDI.US,D,20250717,000000,4.47,5.035,4.4,4.92,9895791,0
+INDI.US,D,20250718,000000,4.97,5.09,4.655,4.68,5759100,0
+INDI.US,D,20250721,000000,4.72,4.795,4.39,4.41,4719725,0
+INDI.US,D,20250722,000000,4.39,4.5,4.1,4.3,6281451,0
+INDI.US,D,20250723,000000,4.32,4.64,4.225,4.52,5243221,0
+INDI.US,D,20250724,000000,4.52,4.55,4.18,4.27,4036782,0
+INDI.US,D,20250725,000000,4.24,4.2673,4.13,4.18,2377701,0
+INDI.US,D,20250728,000000,4.25,4.31,4.155,4.28,2195260,0
+INDI.US,D,20250729,000000,4.29,4.3892,4.08,4.09,3519867,0
+INDI.US,D,20250730,000000,4.11,4.16,3.83,3.88,4374119,0
+INDI.US,D,20250731,000000,3.84,4.005,3.8324,3.91,3204670,0
+INDI.US,D,20250801,000000,3.75,3.815,3.6,3.74,3385149,0
+INDI.US,D,20250804,000000,3.825,3.945,3.75,3.81,2370869,0
+INDI.US,D,20250805,000000,3.82,3.89,3.62,3.64,4516165,0
+INDI.US,D,20250806,000000,3.59,3.6637,3.49,3.63,3525926,0
+INDI.US,D,20250807,000000,3.75,3.89,3.74,3.82,6105015,0
+INDI.US,D,20250808,000000,3.9,4.15,3.6547,4.02,8811341,0
+INDI.US,D,20250811,000000,4.03,4.06,3.87,3.89,3234860,0
+INDI.US,D,20250812,000000,3.97,4.515,3.875,4.42,5663417,0
+INDI.US,D,20250813,000000,4.52,4.785,4.5,4.76,6600181,0
+INDI.US,D,20250814,000000,4.66,4.785,4.53,4.69,3824150,0
+INDI.US,D,20250815,000000,4.74,4.75,4.5,4.52,3237395,0
+INDI.US,D,20250818,000000,4.5,4.57,4.36,4.38,2167113,0
+INDI.US,D,20250819,000000,4.42,4.42,4.21,4.26,3330529,0
+INDI.US,D,20250820,000000,4.18,4.34,4.04,4.32,2945842,0
+INDI.US,D,20250821,000000,4.29,4.39,4.26,4.28,2893790,0
+INDI.US,D,20250822,000000,4.36,4.72,4.34,4.62,3642486,0
+INDI.US,D,20250825,000000,4.58,4.69,4.52,4.58,2193905,0
+INDI.US,D,20250826,000000,4.58,4.7899,4.56,4.64,6614282,0
+INDI.US,D,20250827,000000,4.58,4.695,4.53,4.64,2280512,0
+INDI.US,D,20250828,000000,4.64,4.82,4.595,4.72,3224774,0
+INDI.US,D,20250829,000000,4.69,4.765,4.49,4.53,3020496,0
+INDI.US,D,20250902,000000,4.365,4.4,4.165,4.36,3520638,0
+INDI.US,D,20250903,000000,4.35,4.36,4.24,4.31,2024382,0
+INDI.US,D,20250904,000000,4.31,4.315,4.235,4.28,1726549,0
+INDI.US,D,20250905,000000,4.38,4.415,4.24,4.3,2581094,0
+INDI.US,D,20250908,000000,4.3,4.325,4.09,4.24,3066230,0
+INDI.US,D,20250909,000000,4.22,4.23,4,4.05,3009536,0
+INDI.US,D,20250910,000000,4.1,4.125,3.92,3.98,2915444,0
+INDI.US,D,20250911,000000,4,4.1,3.89,3.9,2669334,0
+INDI.US,D,20250912,000000,3.915,3.95,3.805,3.88,6439453,0
+INDI.US,D,20250915,000000,3.935,4.0155,3.82,3.87,2823729,0
+INDI.US,D,20250916,000000,3.84,3.915,3.75,3.8,3530807,0
+INDI.US,D,20250917,000000,3.8,3.9275,3.68,3.76,6247559,0
+INDI.US,D,20250918,000000,3.84,3.9,3.75,3.79,3901417,0
+INDI.US,D,20250919,000000,3.78,3.795,3.61,3.63,8750147,0
+INDI.US,D,20250922,000000,3.63,4.0899,3.6,4.06,5097365,0
+INDI.US,D,20250923,000000,4.13,4.15,3.875,3.98,5158813,0
+INDI.US,D,20250924,000000,3.99,4.01,3.9012,3.96,3151804,0
+INDI.US,D,20250925,000000,3.84,3.96,3.78,3.93,5496415,0
+INDI.US,D,20250926,000000,3.9,4.07,3.84,4.02,2680634,0
+INDI.US,D,20250929,000000,4.06,4.1685,3.88,3.94,5311214,0
+INDI.US,D,20250930,000000,3.96,4.09,3.925,4.07,2368076,0
+INDI.US,D,20251001,000000,4,4.07,3.8801,4.01,3481283,0
+INDI.US,D,20251002,000000,4.08,4.35,4.06,4.25,4410089,0
+INDI.US,D,20251003,000000,4.27,4.4,4.23,4.28,3177498,0
+INDI.US,D,20251006,000000,4.4,4.52,4.3,4.38,3446329,0
+INDI.US,D,20251007,000000,4.41,4.57,4.3049,4.42,3054016,0
+INDI.US,D,20251008,000000,4.4,4.7,4.4,4.54,4707185,0
+INDI.US,D,20251009,000000,4.55,4.71,4.3737,4.44,2451139,0
+INDI.US,D,20251010,000000,4.42,4.4999,4.1,4.15,4792592,0
+INDI.US,D,20251013,000000,4.42,4.72,4.3774,4.69,4960363,0
+INDI.US,D,20251014,000000,4.635,5.76,4.59,5.56,15305821,0
+INDI.US,D,20251015,000000,5.795,6.04,5.595,5.89,13121524,0
+INDI.US,D,20251016,000000,6.005,6.05,5.46,5.51,6988664,0
+INDI.US,D,20251017,000000,5.3,5.48,5.24,5.32,4695374,0
+INDI.US,D,20251020,000000,5.465,6.02,5.39,6,8903112,0
+INDI.US,D,20251021,000000,5.9,5.93,5.61,5.63,9640943,0
+INDI.US,D,20251022,000000,5.47,5.53,5.155,5.35,4496954,0
+INDI.US,D,20251023,000000,5.35,5.67,5.28,5.5,3741347,0
+INDI.US,D,20251024,000000,5.68,5.71,5.5,5.61,2677302,0
+INDI.US,D,20251027,000000,5.83,5.87,5.555,5.57,3753122,0
+INDI.US,D,20251028,000000,5.55,5.66,5.37,5.465,2928739,0
+INDI.US,D,20251029,000000,5.53,5.97,5.47,5.76,7497386,0
+INDI.US,D,20251030,000000,5.56,5.61,5.215,5.24,4104026,0
+INDI.US,D,20251031,000000,5.23,5.39,5.215,5.38,3480666,0
+INDI.US,D,20251103,000000,5.38,5.3978,5.055,5.14,3298925,0
+INDI.US,D,20251104,000000,4.9,5.015,4.68,4.72,5013850,0
+INDI.US,D,20251105,000000,4.71,4.88,4.58,4.8,3341674,0
+INDI.US,D,20251106,000000,4.86,4.95,4.55,4.66,6810340,0
+INDI.US,D,20251107,000000,4.41,4.9,4.22,4.68,6340918,0
+INDI.US,D,20251110,000000,4.75,4.87,4.3,4.33,5766755,0
+INDI.US,D,20251111,000000,4.32,4.33,4.045,4.15,3749181,0
+INDI.US,D,20251112,000000,4.22,4.385,4.12,4.27,3491271,0
+INDI.US,D,20251113,000000,4.18,4.2,3.78,3.94,5774045,0
+INDI.US,D,20251114,000000,3.76,3.99,3.76,3.845,3023947,0
+INDI.US,D,20251117,000000,3.76,3.89,3.57,3.62,4559680,0
+INDI.US,D,20251118,000000,3.53,3.62,3.42,3.44,4173189,0
+INDI.US,D,20251119,000000,3.45,3.65,3.405,3.43,2458828,0
+INDI.US,D,20251120,000000,3.6,3.68,3.29,3.31,4293853,0
+INDI.US,D,20251121,000000,3.3,3.43,3.15,3.29,5793794,0
+INDI.US,D,20251124,000000,3.3,3.44,3.29,3.4,3083197,0
+INDI.US,D,20251125,000000,3.42,3.49,3.3,3.47,1941212,0
+INDI.US,D,20251126,000000,3.47,3.59,3.435,3.49,2370371,0
+INDI.US,D,20251128,000000,3.51,3.6,3.48,3.56,1547290,0
+INDI.US,D,20251201,000000,3.51,3.61,3.44,3.48,2260299,0
+INDI.US,D,20251202,000000,3.54,3.87,3.5114,3.83,3564416,0
+INDI.US,D,20251203,000000,3.87,4.38,3.85,4.35,6451450,0
+INDI.US,D,20251204,000000,4.33,4.63,4.2717,4.61,3312297,0
+INDI.US,D,20251205,000000,4.64,4.76,4.5,4.62,3670143,0
+INDI.US,D,20251208,000000,4.75,4.75,4.3901,4.48,2581679,0
+INDI.US,D,20251209,000000,4.47,4.5999,4.375,4.4,2660019,0
+INDI.US,D,20251210,000000,4.4,4.615,4.36,4.41,2414792,0
+INDI.US,D,20251211,000000,4.39,4.525,4.3,4.48,3333358,0
+INDI.US,D,20251212,000000,4.48,4.48,4.24,4.29,2218026,0
+INDI.US,D,20251215,000000,4.32,4.348,4.01,4.11,2795293,0
+INDI.US,D,20251216,000000,4.04,4.18,3.88,3.98,2577569,0
+INDI.US,D,20251217,000000,3.985,4.055,3.75,3.8,3433587,0
+INDI.US,D,20251218,000000,3.91,3.97,3.6545,3.68,4435679,0
+INDI.US,D,20251219,000000,3.71,3.82,3.68,3.79,4965612,0
+INDI.US,D,20251222,000000,3.79,3.95,3.73,3.82,2200662,0
+INDI.US,D,20251223,000000,3.76,3.8085,3.59,3.7,2009892,0
+INDI.US,D,20251224,000000,3.675,3.79,3.675,3.76,1126351,0
+INDI.US,D,20251226,000000,3.76,3.76,3.67,3.74,1407759,0
+INDI.US,D,20251229,000000,3.64,3.72,3.56,3.63,2156697,0
+INDI.US,D,20251230,000000,3.66,3.66,3.56,3.57,1444652,0
+INDI.US,D,20251231,000000,3.57,3.63,3.52,3.53,1719371,0
+INDI.US,D,20260102,000000,3.64,3.74,3.58,3.7,1710682,0
+INDI.US,D,20260105,000000,3.72,3.78,3.605,3.66,3762139,0
+INDI.US,D,20260106,000000,3.7,4.04,3.66,4,3642559,0
+INDI.US,D,20260107,000000,3.94,4.16,3.9168,4.05,3115936,0
+INDI.US,D,20260108,000000,3.97,4.01,3.85,3.88,2209636,0
+INDI.US,D,20260109,000000,3.94,3.99,3.78,3.96,2237487,0
+INDI.US,D,20260112,000000,3.94,4.01,3.82,3.9,3277901,0
+INDI.US,D,20260113,000000,3.97,4.13,3.83,4.11,3077495,0
+INDI.US,D,20260114,000000,4.07,4.4,4.07,4.25,4755770,0
+INDI.US,D,20260115,000000,4.36,4.4,4.19,4.23,1782387,0
+INDI.US,D,20260116,000000,4.3,4.47,4.2402,4.28,3148628,0
+INDI.US,D,20260120,000000,4.058,4.275,4.01,4.18,2049829,0
+INDI.US,D,20260121,000000,4.205,4.31,4.035,4.25,3160096,0
+INDI.US,D,20260122,000000,4.35,4.605,4.28,4.58,4673827,0
+INDI.US,D,20260123,000000,4.58,4.685,4.4,4.47,2991235,0
+INDI.US,D,20260126,000000,4.43,4.49,4.3,4.48,1825699,0
+INDI.US,D,20260127,000000,4.52,4.605,4.465,4.57,1833138,0
+INDI.US,D,20260128,000000,4.7,4.74,4.3001,4.32,2444295,0
+INDI.US,D,20260129,000000,4.338,4.34,4.08,4.29,2365731,0
+INDI.US,D,20260130,000000,4.16,4.24,4.045,4.1,2936752,0
+INDI.US,D,20260202,000000,4.05,4.195,3.915,3.96,1927719,0
+INDI.US,D,20260203,000000,3.96,4.01,3.565,3.87,3401022,0
+INDI.US,D,20260204,000000,3.82,3.95,3.64,3.86,3591728,0
+INDI.US,D,20260205,000000,3.77,3.86,3.61,3.64,2759771,0
+INDI.US,D,20260206,000000,3.8,4.04,3.775,3.95,3310682,0
+INDI.US,D,20260209,000000,3.95,4.015,3.83,3.92,1954791,0
+INDI.US,D,20260210,000000,3.9,4.11,3.81,3.82,2055675,0
+INDI.US,D,20260211,000000,3.89,3.93,3.665,3.87,2815311,0
+INDI.US,D,20260212,000000,3.84,3.87,3.51,3.7,3941869,0
+INDI.US,D,20260213,000000,3.77,3.91,3.705,3.75,3103193,0
+INDI.US,D,20260217,000000,3.68,3.8586,3.615,3.8,2887650,0
+INDI.US,D,20260218,000000,3.81,3.86,3.675,3.705,4529071,0

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

@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INEO.US,D,20241023,000000,6.01,6.61,5.4,6.36,1106463,0
+INEO.US,D,20241024,000000,7.3,8.27,4.05,5.46,2776134,0
+INEO.US,D,20241025,000000,5.9,7.15,5.02,6,1405713,0
+INEO.US,D,20241028,000000,5.9,5.9264,4.8647,5.55,501838,0
+INEO.US,D,20241029,000000,5.62,5.62,4.6501,4.76,255630,0
+INEO.US,D,20241030,000000,4.22,4.94,3.78,4.08,252761,0
+INEO.US,D,20241031,000000,4.04,4.04,3.46,3.66,127770,0
+INEO.US,D,20241101,000000,3.5,3.8,3.26,3.5,90967,0
+INEO.US,D,20241104,000000,3.54,3.67,3.3565,3.59,64605,0
+INEO.US,D,20241105,000000,3.4,3.69,2.95,3.19,148001,0
+INEO.US,D,20241106,000000,3.11,3.43,2.88,2.94,168068,0
+INEO.US,D,20241107,000000,2.81,2.9499,2.25,2.5501,266007,0
+INEO.US,D,20241108,000000,2.61,2.78,2.4,2.56,205564,0
+INEO.US,D,20241111,000000,2.58,3.09,2.5,2.85,353053,0
+INEO.US,D,20241112,000000,2.47,2.96,2.47,2.75,154171,0
+INEO.US,D,20241113,000000,2.6,2.85,2.44,2.79,85307,0
+INEO.US,D,20241114,000000,2.82,3.35,2.52,2.8,401369,0
+INEO.US,D,20241115,000000,2.65,2.87,2.42,2.55,80632,0
+INEO.US,D,20241118,000000,2.55,2.8,2.4501,2.71,114204,0
+INEO.US,D,20241119,000000,2.6756,2.9,2.61,2.83,148884,0
+INEO.US,D,20241120,000000,2.75,3,2.6,2.73,320200,0
+INEO.US,D,20241121,000000,2.68,2.83,2.5169,2.69,92344,0
+INEO.US,D,20241122,000000,2.69,2.8,2.55,2.74,181111,0
+INEO.US,D,20241125,000000,2.609,3.1,2.609,2.95,505869,0
+INEO.US,D,20241126,000000,3.12,3.35,3,3.1,646419,0
+INEO.US,D,20241127,000000,3.08,3.21,2.7,2.88,81168,0
+INEO.US,D,20241129,000000,2.6779,3.09,2.6779,2.78,48998,0
+INEO.US,D,20241202,000000,3,3.05,2.7002,2.86,58107,0
+INEO.US,D,20241203,000000,2.98,2.98,2.7501,2.84,68147,0
+INEO.US,D,20241204,000000,2.84,3.3,2.8085,3.08,382290,0
+INEO.US,D,20241205,000000,3.06,3.39,3.02,3.25,223628,0
+INEO.US,D,20241206,000000,3.2,3.2735,2.95,3.12,78510,0
+INEO.US,D,20241209,000000,3.04,3.2045,2.93,2.94,216188,0
+INEO.US,D,20241210,000000,3,3.05,2.6,2.69,64210,0
+INEO.US,D,20241211,000000,2.82,2.85,2.62,2.63,78358,0
+INEO.US,D,20241212,000000,2.76,2.99,2.61,2.85,274020,0
+INEO.US,D,20241213,000000,3.01,3.4,2.9,2.95,232769,0
+INEO.US,D,20241216,000000,2.9,3.05,2.78,2.9,54786,0
+INEO.US,D,20241217,000000,2.91,2.96,2.73,2.73,59670,0
+INEO.US,D,20241218,000000,2.74,2.85,2.6982,2.72,59204,0
+INEO.US,D,20241219,000000,2.71,2.71,2.55,2.66,46280,0
+INEO.US,D,20241220,000000,2.78,2.78,2.58,2.58,129769,0
+INEO.US,D,20241223,000000,2.62,2.85,2.55,2.75,73164,0
+INEO.US,D,20241224,000000,2.74,2.95,2.74,2.95,39247,0
+INEO.US,D,20241226,000000,2.94,3.1,2.77,2.8789,88973,0
+INEO.US,D,20241227,000000,2.85,2.93,2.7,2.81,68247,0
+INEO.US,D,20241230,000000,2.8,2.9,2.69,2.8316,69793,0
+INEO.US,D,20241231,000000,2.7902,2.91,2.7,2.82,143206,0
+INEO.US,D,20250102,000000,2.84,3.18,2.777,3.16,339101,0
+INEO.US,D,20250103,000000,3.16,3.2,2.6701,2.86,204522,0
+INEO.US,D,20250106,000000,2.8653,3.14,2.8,2.99,259995,0
+INEO.US,D,20250107,000000,3.03,3.09,2.81,2.89,76601,0
+INEO.US,D,20250108,000000,2.98,3,2.7001,2.75,45061,0
+INEO.US,D,20250110,000000,2.78,2.9,2.687,2.76,43167,0
+INEO.US,D,20250113,000000,2.76,2.78,2.5605,2.5605,36892,0
+INEO.US,D,20250114,000000,2.6,2.65,2.5284,2.62,28168,0
+INEO.US,D,20250115,000000,2.56,2.84,2.4463,2.52,62603,0
+INEO.US,D,20250116,000000,2.52,2.57,2.32,2.35,28360,0
+INEO.US,D,20250117,000000,2.31,2.7,2.31,2.62,57970,0
+INEO.US,D,20250121,000000,2.55,2.6,2.436,2.436,21508,0
+INEO.US,D,20250122,000000,2.45,2.63,2.35,2.48,54256,0
+INEO.US,D,20250123,000000,2.43,2.6,2.43,2.57,78423,0
+INEO.US,D,20250124,000000,2.57,2.63,2.36,2.56,119570,0
+INEO.US,D,20250127,000000,2.46,2.62,2.4346,2.54,34638,0
+INEO.US,D,20250128,000000,2.46,2.5699,2.3301,2.55,71067,0
+INEO.US,D,20250129,000000,2.47,2.58,2.4,2.4705,17451,0
+INEO.US,D,20250130,000000,2.41,2.56,2.38,2.41,30816,0
+INEO.US,D,20250131,000000,2.4,2.4941,2.27,2.33,31099,0
+INEO.US,D,20250203,000000,2.5599,2.5599,2.16,2.3,31504,0
+INEO.US,D,20250204,000000,2.17,2.291,2,2.12,92406,0
+INEO.US,D,20250205,000000,2.1,2.1082,1.91,2.03,53351,0
+INEO.US,D,20250206,000000,2.1,2.14,1.97,1.99,107800,0
+INEO.US,D,20250207,000000,2,2.04,1.91,2,53262,0
+INEO.US,D,20250210,000000,1.98,1.9994,1.93,1.97,28041,0
+INEO.US,D,20250211,000000,1.97,2,1.93,2,28862,0
+INEO.US,D,20250212,000000,1.945,2.0996,1.94,2.07,28361,0
+INEO.US,D,20250213,000000,2.011,2.05,1.9,1.97,41387,0
+INEO.US,D,20250214,000000,1.97,2.01,1.912,1.96,14030,0
+INEO.US,D,20250218,000000,2.19,2.45,2.1197,2.4,739358,0
+INEO.US,D,20250219,000000,2.76,2.89,2.5,2.79,640493,0
+INEO.US,D,20250220,000000,2.86,2.92,2.7675,2.78,300291,0
+INEO.US,D,20250221,000000,2.81,3.3,2.8,3.05,548549,0
+INEO.US,D,20250224,000000,3.03,3.25,1.92,2.45,608272,0
+INEO.US,D,20250225,000000,2.46,3.17,2.46,2.73,413527,0
+INEO.US,D,20250226,000000,2.9,3.1,1.86,1.92,821296,0
+INEO.US,D,20250227,000000,2.02,2.38,1.83,1.95,5675878,0
+INEO.US,D,20250228,000000,1.73,1.74,1.16,1.21,789863,0
+INEO.US,D,20250303,000000,0.9579,0.9782,0.705,0.7414,544410,0
+INEO.US,D,20250304,000000,0.672,0.7484,0.4683,0.636,1051391,0
+INEO.US,D,20250305,000000,0.5636,0.645,0.4831,0.6397,1073991,0
+INEO.US,D,20250306,000000,0.62,1.02,0.62,0.7732,10587526,0
+INEO.US,D,20250307,000000,0.775,0.83,0.7502,0.7766,1036447,0
+INEO.US,D,20250310,000000,0.73,0.77,0.657,0.7126,515531,0
+INEO.US,D,20250311,000000,0.73,0.75,0.6108,0.699,419060,0
+INEO.US,D,20250312,000000,0.674,0.7794,0.65,0.68,880735,0
+INEO.US,D,20250313,000000,0.65,0.6887,0.55,0.617,602201,0
+INEO.US,D,20250314,000000,0.6166,0.6599,0.562,0.6498,375095,0
+INEO.US,D,20250317,000000,0.649,0.649,0.5664,0.6083,278434,0
+INEO.US,D,20250318,000000,0.617,0.63,0.5816,0.629,202539,0
+INEO.US,D,20250319,000000,0.5911,0.7199,0.568,0.675,2984277,0
+INEO.US,D,20250320,000000,1.12,1.56,0.9403,1.17,126661665,0
+INEO.US,D,20250321,000000,0.8785,1,0.8209,0.8459,2340433,0
+INEO.US,D,20250324,000000,0.824,1.09,0.77,0.773,1645558,0
+INEO.US,D,20250325,000000,0.75,1.19,0.715,1.02,13703629,0
+INEO.US,D,20250326,000000,0.93,1.02,0.882,0.93,1072553,0
+INEO.US,D,20250327,000000,0.933,1.09,0.933,1.07,1423307,0
+INEO.US,D,20250328,000000,1.04,1.04,0.88,0.9,484955,0
+INEO.US,D,20250331,000000,0.9069,0.96,0.85,0.905,367495,0
+INEO.US,D,20250401,000000,0.891,0.93,0.7701,0.8181,425727,0
+INEO.US,D,20250402,000000,0.78,0.849,0.78,0.8113,191531,0
+INEO.US,D,20250403,000000,0.78,0.78,0.6901,0.7193,228508,0
+INEO.US,D,20250404,000000,0.6689,0.6788,0.59,0.6139,319749,0
+INEO.US,D,20250407,000000,0.5899,0.629,0.532,0.626,187061,0
+INEO.US,D,20250408,000000,0.6072,0.78,0.6072,0.7151,523293,0
+INEO.US,D,20250409,000000,0.69,0.9,0.69,0.832,476502,0
+INEO.US,D,20250410,000000,0.7692,0.93,0.7692,0.855,269604,0
+INEO.US,D,20250411,000000,0.8,1.0502,0.8,0.98,353414,0
+INEO.US,D,20250414,000000,0.98,1.2,0.98,1.07,400194,0
+INEO.US,D,20250415,000000,1.1,1.32,1.05,1.08,562262,0
+INEO.US,D,20250416,000000,1.13,1.14,0.9,0.96,265731,0
+INEO.US,D,20250417,000000,0.93,0.9809,0.8825,0.93,103344,0
+INEO.US,D,20250421,000000,0.8878,0.98,0.8701,0.89,89099,0
+INEO.US,D,20250422,000000,0.9481,0.95,0.874,0.95,125939,0
+INEO.US,D,20250423,000000,0.95,1.04,0.9204,1.02,100997,0
+INEO.US,D,20250424,000000,1,1.13,0.9601,1.04,134170,0
+INEO.US,D,20250425,000000,1.05,1.09,1.01,1.01,106907,0
+INEO.US,D,20250428,000000,1.93,1.95,1.345,1.44,23880685,0
+INEO.US,D,20250429,000000,1.45,1.45,1.015,1.2,1188253,0
+INEO.US,D,20250430,000000,1.32,1.44,1.14,1.43,6417556,0
+INEO.US,D,20250501,000000,1.4,1.42,1.3,1.3,362343,0
+INEO.US,D,20250502,000000,1.3,1.4,1.23,1.3,359413,0
+INEO.US,D,20250505,000000,1.38,1.4284,1.3,1.3,306323,0
+INEO.US,D,20250506,000000,1.3,1.41,1.3,1.3,298100,0
+INEO.US,D,20250507,000000,1.28,1.35,1.27,1.27,161074,0
+INEO.US,D,20250508,000000,1.26,1.35,1.02,1.32,334959,0
+INEO.US,D,20250509,000000,1.3,1.32,1.1911,1.3,78333,0
+INEO.US,D,20250512,000000,1.27,1.38,1.22,1.22,176897,0
+INEO.US,D,20250513,000000,1.21,1.3,1.12,1.12,137264,0
+INEO.US,D,20250514,000000,1.12,1.12,0.9055,1.08,113722,0
+INEO.US,D,20250515,000000,1.11,1.11,0.97,0.9931,68556,0
+INEO.US,D,20250516,000000,0.9777,1.0357,0.85,0.8714,74250,0
+INEO.US,D,20250519,000000,0.8453,0.965,0.83281,0.8862,45751,0
+INEO.US,D,20250520,000000,0.81,0.8683,0.81,0.8499,33933,0
+INEO.US,D,20250521,000000,0.82,0.913,0.811,0.84,63243,0
+INEO.US,D,20250522,000000,0.8425,0.913,0.84,0.8949,3257851,0
+INEO.US,D,20250523,000000,1.2,1.29,1.01,1.21,26951189,0
+INEO.US,D,20250527,000000,1.15,1.17,1.06,1.16,807792,0
+INEO.US,D,20250528,000000,1.13,1.18,1.1101,1.15,266019,0
+INEO.US,D,20250529,000000,1.11,1.28,1.11,1.16,195675,0
+INEO.US,D,20250530,000000,1.15,1.1601,1.09,1.13,140819,0
+INEO.US,D,20250602,000000,1.15,1.16,1.08,1.1,113116,0
+INEO.US,D,20250603,000000,1.07,1.14,1.07,1.07,56370,0
+INEO.US,D,20250604,000000,1.06,1.08,0.98,1.03,117679,0
+INEO.US,D,20250605,000000,1,1.05,0.99,0.99,62000,0
+INEO.US,D,20250606,000000,0.993,1.14,0.9901,1.07,73890,0
+INEO.US,D,20250609,000000,1.07,1.16,1.0649,1.14,71682,0
+INEO.US,D,20250610,000000,1.08,1.25,1.05,1.16,167108,0
+INEO.US,D,20250611,000000,1.64,2.1,1.5401,1.78,46779241,0
+INEO.US,D,20250612,000000,1.46,1.57,1.23,1.35,1036608,0
+INEO.US,D,20250613,000000,1.11,1.2171,1.06,1.06,476988,0
+INEO.US,D,20250616,000000,1.08,1.2,1.08,1.11,4459149,0
+INEO.US,D,20250617,000000,1.38,1.94,1.33,1.62,20851111,0
+INEO.US,D,20250618,000000,1.515,1.6,1.31,1.4,734609,0
+INEO.US,D,20250620,000000,1.43,1.43,1.25,1.25,232430,0
+INEO.US,D,20250623,000000,1.26,1.29,1.22,1.26,155973,0
+INEO.US,D,20250624,000000,1.2,1.37,1.2,1.26,195431,0
+INEO.US,D,20250625,000000,1.22,1.34,1.22,1.28,114063,0
+INEO.US,D,20250626,000000,1.37,1.39,1.26,1.26,127591,0
+INEO.US,D,20250627,000000,1.26,1.33,1.21,1.24,74589,0
+INEO.US,D,20250630,000000,1.19,1.24,1.18,1.19,108947,0
+INEO.US,D,20250701,000000,1.17,1.25,1.11,1.14,109217,0
+INEO.US,D,20250702,000000,1.05,1.19,1.05,1.13,112168,0
+INEO.US,D,20250703,000000,1.1096,1.38,1.1096,1.22,1325342,0
+INEO.US,D,20250707,000000,1.25,1.44,1.2303,1.33,652872,0
+INEO.US,D,20250708,000000,1.3,1.3446,1.25,1.3,131594,0
+INEO.US,D,20250709,000000,1.3,1.3,1.25,1.26,79740,0
+INEO.US,D,20250710,000000,1.3,1.3,1.2,1.23,72619,0
+INEO.US,D,20250711,000000,1.23,1.2687,1.22,1.22,39908,0
+INEO.US,D,20250714,000000,1.23,1.23,1.1604,1.18,83623,0
+INEO.US,D,20250715,000000,1.2,1.2128,1.1201,1.16,47673,0
+INEO.US,D,20250716,000000,1.16,1.2006,1.16,1.17,34746,0
+INEO.US,D,20250717,000000,1.16,1.21,1.16,1.19,66838,0
+INEO.US,D,20250718,000000,1.15,1.2,1.15,1.17,38515,0
+INEO.US,D,20250721,000000,1.16,1.1997,1.12,1.12,70571,0
+INEO.US,D,20250722,000000,1.12,1.1698,1.12,1.16,38228,0
+INEO.US,D,20250723,000000,1.12,1.225,1.12,1.22,50464,0
+INEO.US,D,20250724,000000,1.21,1.21,1.15,1.15,45173,0
+INEO.US,D,20250725,000000,1.12,1.17,1.12,1.12,40554,0
+INEO.US,D,20250728,000000,1.12,1.1699,1.095,1.11,36842,0
+INEO.US,D,20250729,000000,1.095,1.1199,1.0533,1.065,58313,0
+INEO.US,D,20250730,000000,1.07,1.09,1.05,1.0596,20328,0
+INEO.US,D,20250731,000000,1.05,1.075,1,1.005,32606,0
+INEO.US,D,20250801,000000,0.9834,1,0.908,0.933,60306,0
+INEO.US,D,20250804,000000,0.9012,0.992999,0.9012,0.9453,40714,0
+INEO.US,D,20250805,000000,0.94,0.976,0.92,0.976,30954,0
+INEO.US,D,20250806,000000,0.8836,0.9929,0.8836,0.9716,36234,0
+INEO.US,D,20250807,000000,0.9604,0.9755,0.9013,0.9013,22359,0
+INEO.US,D,20250808,000000,0.9103,0.97,0.9031,0.9036,14742,0
+INEO.US,D,20250811,000000,0.88,0.95385,0.88,0.9,32259,0
+INEO.US,D,20250812,000000,0.98,0.98,0.88,0.9001,53735,0
+INEO.US,D,20250813,000000,0.87,0.95,0.8501,0.8897,32258,0
+INEO.US,D,20250814,000000,0.86,0.9,0.8202,0.856,44193,0
+INEO.US,D,20250815,000000,0.823,0.9188,0.823,0.851,13171,0
+INEO.US,D,20250818,000000,0.83,0.855501,0.83,0.8554,4878,0
+INEO.US,D,20250819,000000,0.844,0.853,0.8202,0.8399,22622,0
+INEO.US,D,20250820,000000,0.8202,0.8301,0.81,0.8133,9384,0
+INEO.US,D,20250821,000000,0.8,0.852,0.8,0.852,5950,0
+INEO.US,D,20250822,000000,0.8454,0.87,0.814,0.87,21848,0
+INEO.US,D,20250825,000000,0.8645,0.87,0.8503,0.8503,16390,0
+INEO.US,D,20250826,000000,0.8352,0.975,0.8352,0.97,60253,0
+INEO.US,D,20250827,000000,0.966,0.9665,0.8906,0.96,40861,0
+INEO.US,D,20250828,000000,0.9501,1.27,0.9213,1.25,744729,0
+INEO.US,D,20250829,000000,1.12,1.12,0.95,0.98,257710,0
+INEO.US,D,20250902,000000,0.9727,0.9727,0.9003,0.9102,50925,0
+INEO.US,D,20250903,000000,0.8948,0.9003,0.8512,0.8595,51562,0
+INEO.US,D,20250904,000000,0.8651,0.8778,0.83,0.843,60578,0
+INEO.US,D,20250905,000000,0.8495,0.8495,0.82,0.8425,29819,0
+INEO.US,D,20250908,000000,0.8485,0.8499,0.82,0.8341,53087,0
+INEO.US,D,20250909,000000,0.81,0.88,0.81,0.8751,75921,0
+INEO.US,D,20250910,000000,0.865,0.9599,0.8621,0.9221,156015,0
+INEO.US,D,20250911,000000,0.8944,0.9371,0.89,0.9371,36343,0
+INEO.US,D,20250912,000000,0.93,0.9396,0.9003,0.9151,11649,0
+INEO.US,D,20250915,000000,0.9,0.9364,0.9,0.9283,15562,0
+INEO.US,D,20250916,000000,0.9142,0.9281,0.9,0.9188,17229,0
+INEO.US,D,20250917,000000,0.89,0.925,0.89,0.9007,13682,0
+INEO.US,D,20250918,000000,0.92,1.11,0.915,0.9777,123113,0
+INEO.US,D,20250919,000000,0.9567,1.03,0.9501,1.03,11126,0
+INEO.US,D,20250922,000000,1.05,1.05,0.945,1,29534,0
+INEO.US,D,20250923,000000,0.9964,0.9964,0.932,0.9376,6795,0
+INEO.US,D,20250924,000000,0.9328,0.943199,0.9202,0.925,33472,0
+INEO.US,D,20250925,000000,0.92,1.17,0.86,1.03,4691412,0
+INEO.US,D,20250926,000000,0.9752,1.09,0.9752,1.06,139140,0
+INEO.US,D,20250929,000000,1.03,1.08,1.01,1.02,70105,0
+INEO.US,D,20250930,000000,1.09,1.1002,1.03,1.04,157268,0
+INEO.US,D,20251001,000000,1.05,1.1,0.9817,1.01,58702,0
+INEO.US,D,20251002,000000,0.9988,1.01,0.99,1,25863,0
+INEO.US,D,20251003,000000,0.9999,0.9999,0.9531,0.9793,25830,0
+INEO.US,D,20251006,000000,0.95,1,0.95,0.9867,20823,0
+INEO.US,D,20251007,000000,0.9401,0.99409,0.9315,0.9315,49026,0
+INEO.US,D,20251008,000000,0.9241,0.9502,0.9194,0.9348,46927,0
+INEO.US,D,20251009,000000,0.9225,0.9446,0.9225,0.93735,20628,0
+INEO.US,D,20251010,000000,0.95,0.9679,0.9102,0.9299,130260,0
+INEO.US,D,20251013,000000,0.92,0.9525,0.8971,0.898,38655,0
+INEO.US,D,20251014,000000,0.88,0.9564,0.88,0.897,110331,0
+INEO.US,D,20251015,000000,0.92,0.9231,0.8702,0.9162,15288,0
+INEO.US,D,20251016,000000,0.9168,0.9168,0.88,0.91,8592,0
+INEO.US,D,20251017,000000,0.8821,0.882201,0.81,0.8216,70950,0
+INEO.US,D,20251020,000000,0.8301,0.875,0.83,0.8535,17991,0
+INEO.US,D,20251021,000000,0.8536,0.8858,0.8,0.813,56770,0
+INEO.US,D,20251022,000000,0.7972,0.83,0.77,0.7824,42253,0
+INEO.US,D,20251023,000000,0.8404,1.2,0.81,1.02,7727962,0
+INEO.US,D,20251024,000000,0.9049,0.96,0.85,0.92,388753,0
+INEO.US,D,20251027,000000,0.8924,0.89545,0.845,0.8483,66372,0
+INEO.US,D,20251028,000000,0.8483,0.8775,0.8274,0.8381,72568,0
+INEO.US,D,20251029,000000,0.838,0.8553,0.818,0.821,18812,0
+INEO.US,D,20251030,000000,0.8005,0.817999,0.7642,0.7642,41796,0
+INEO.US,D,20251031,000000,0.7835,0.819299,0.7835,0.799,12816,0
+INEO.US,D,20251103,000000,0.7734,0.855,0.7734,0.847,28519,0
+INEO.US,D,20251104,000000,0.8,0.8397,0.768,0.7865,17435,0
+INEO.US,D,20251105,000000,0.7671,0.8195,0.7671,0.8006,5024,0
+INEO.US,D,20251106,000000,0.775,0.8106,0.76,0.7817,9104,0
+INEO.US,D,20251107,000000,0.75,0.7701,0.75,0.7557,15848,0
+INEO.US,D,20251110,000000,0.7553,0.79,0.7553,0.789,9311,0
+INEO.US,D,20251111,000000,0.7602,0.82,0.7602,0.791,7581,0
+INEO.US,D,20251112,000000,0.791,0.8,0.7706,0.7755,5069,0
+INEO.US,D,20251113,000000,0.7755,0.786701,0.7574,0.786701,7420,0
+INEO.US,D,20251114,000000,0.76,0.81,0.76,0.78,7729,0
+INEO.US,D,20251117,000000,0.796,0.796,0.7725,0.7725,5327,0
+INEO.US,D,20251118,000000,0.7501,0.7871,0.7501,0.7652,6734,0
+INEO.US,D,20251119,000000,0.7632,0.7733,0.7551,0.7733,5991,0
+INEO.US,D,20251120,000000,0.8,0.8,0.65,0.6701,43208,0
+INEO.US,D,20251121,000000,0.72,0.7304,0.651,0.66,12975,0
+INEO.US,D,20251124,000000,0.6277,0.7136,0.6277,0.6732,6205,0
+INEO.US,D,20251125,000000,0.6732,0.7101,0.653,0.7101,7038,0
+INEO.US,D,20251126,000000,0.735,0.735,0.7,0.7,3430,0
+INEO.US,D,20251128,000000,0.691,0.705,0.691,0.705,3696,0
+INEO.US,D,20251201,000000,0.69,0.69,0.659,0.6837,6851,0
+INEO.US,D,20251202,000000,0.75,0.75,0.683701,0.7151,9705,0
+INEO.US,D,20251203,000000,0.6553,0.66,0.6235,0.654799,12143,0
+INEO.US,D,20251204,000000,0.6623,0.7066,0.662,0.6621,8002,0
+INEO.US,D,20251205,000000,0.676,0.6896,0.66,0.66,7802,0
+INEO.US,D,20251208,000000,0.67,0.78,0.660101,0.7549,78771,0
+INEO.US,D,20251209,000000,0.78,0.81,0.75,0.804,20647,0
+INEO.US,D,20251210,000000,0.826,0.826,0.7702,0.79,17323,0
+INEO.US,D,20251211,000000,0.819,0.819,0.75,0.773,82049,0
+INEO.US,D,20251212,000000,0.7598,0.7598,0.5904,0.65,29558,0
+INEO.US,D,20251215,000000,0.65,0.7,0.65,0.66,10089,0
+INEO.US,D,20251216,000000,0.6262,0.709999,0.6,0.64,18993,0
+INEO.US,D,20251217,000000,0.6675,0.6675,0.588,0.588,23099,0
+INEO.US,D,20251218,000000,0.55,0.5665,0.4815,0.5199,63115,0
+INEO.US,D,20251219,000000,0.5,0.5187,0.4888,0.5186,25742,0
+INEO.US,D,20251222,000000,0.5061,0.6976,0.5035,0.5244,678724,0
+INEO.US,D,20251223,000000,0.57,0.62,0.4706,0.5692,304860,0
+INEO.US,D,20251224,000000,0.5595,0.5825,0.5076,0.5215,50001,0
+INEO.US,D,20251226,000000,0.51,0.5796,0.5055,0.5485,48946,0
+INEO.US,D,20251229,000000,0.5514,0.5514,0.5126,0.5214,34088,0
+INEO.US,D,20251230,000000,0.5199,0.52,0.48,0.5079,49679,0
+INEO.US,D,20251231,000000,0.5191,0.52,0.48,0.509,80649,0
+INEO.US,D,20260102,000000,0.4839,0.585,0.4839,0.5383,49021,0
+INEO.US,D,20260105,000000,0.525999,0.5734,0.512,0.5734,25239,0
+INEO.US,D,20260106,000000,0.5733,0.589,0.5496,0.589,7652,0
+INEO.US,D,20260107,000000,0.6188,0.6188,0.59,0.6,23941,0
+INEO.US,D,20260108,000000,0.6201,0.64,0.59,0.6165,38145,0
+INEO.US,D,20260109,000000,0.6398,0.64,0.59,0.605,12241,0
+INEO.US,D,20260112,000000,0.623,0.623,0.5702,0.623,46516,0
+INEO.US,D,20260113,000000,0.6104,0.62,0.5712,0.6175,33097,0
+INEO.US,D,20260114,000000,0.6175,0.6175,0.5789,0.61,5983,0
+INEO.US,D,20260115,000000,0.605,0.605,0.5601,0.59,7204,0
+INEO.US,D,20260116,000000,0.59,0.61,0.5791,0.609,1414,0
+INEO.US,D,20260120,000000,0.5907,0.5907,0.5368,0.54,28466,0
+INEO.US,D,20260121,000000,0.54,0.54,0.52,0.54,8687,0
+INEO.US,D,20260122,000000,0.54,0.5888,0.53,0.55,18937,0
+INEO.US,D,20260123,000000,0.55,0.6099,0.54,0.58,39442,0
+INEO.US,D,20260126,000000,0.581,0.581,0.5663,0.5726,7154,0
+INEO.US,D,20260127,000000,0.539893,0.57,0.5104,0.527,21327,0
+INEO.US,D,20260128,000000,0.58,0.5898,0.56,0.5749,5227,0
+INEO.US,D,20260129,000000,0.57,0.68,0.5229,0.623,104045,0
+INEO.US,D,20260130,000000,0.63,0.89,0.59,0.609,792230,0
+INEO.US,D,20260202,000000,0.5896,0.5908,0.501,0.5223,50930,0
+INEO.US,D,20260203,000000,0.51,0.5696,0.5001,0.5156,12033,0
+INEO.US,D,20260204,000000,0.5591,0.57,0.500101,0.536,4834,0
+INEO.US,D,20260205,000000,0.4967,0.518,0.4967,0.5,29621,0
+INEO.US,D,20260206,000000,0.49,0.55,0.49,0.5069,11184,0
+INEO.US,D,20260209,000000,0.5639,0.5708,0.50152,0.5481,3014,0
+INEO.US,D,20260210,000000,0.5114,0.5361,0.5113,0.52,3737,0
+INEO.US,D,20260211,000000,0.543,0.543,0.505,0.505,4441,0
+INEO.US,D,20260212,000000,0.536,0.57,0.49,0.4975,5344,0
+INEO.US,D,20260213,000000,0.525,0.5478,0.50051,0.5124,5489,0
+INEO.US,D,20260217,000000,0.504,0.5314,0.4933,0.5252,4808,0
+INEO.US,D,20260218,000000,0.4901,0.5266,0.4901,0.5,2258,0

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

@@ -0,0 +1,185 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEX.US,D,20250307,000000,9.86,9.87,9.86,9.87,529402,0
+IPEX.US,D,20250310,000000,9.86,9.88,9.86,9.88,2048,0
+IPEX.US,D,20250311,000000,9.8791,9.89,9.875,9.88,28338,0
+IPEX.US,D,20250312,000000,9.87,9.88,9.87,9.88,6080,0
+IPEX.US,D,20250313,000000,9.88,9.88,9.87,9.88,31550,0
+IPEX.US,D,20250314,000000,9.88,9.88,9.87,9.87,183235,0
+IPEX.US,D,20250317,000000,9.88,9.88,9.87,9.875,147743,0
+IPEX.US,D,20250318,000000,9.88,9.89,9.87,9.885,1924859,0
+IPEX.US,D,20250319,000000,9.88,9.885,9.88,9.885,70448,0
+IPEX.US,D,20250320,000000,9.89,9.895,9.89,9.89,124667,0
+IPEX.US,D,20250321,000000,9.89,9.89,9.89,9.89,1103,0
+IPEX.US,D,20250324,000000,9.9,9.9,9.89,9.9,119237,0
+IPEX.US,D,20250325,000000,9.895,9.9,9.89,9.895,81079,0
+IPEX.US,D,20250326,000000,9.8986,9.94,9.89,9.91,430267,0
+IPEX.US,D,20250327,000000,9.9099,9.9099,9.9099,9.9099,17584,0
+IPEX.US,D,20250328,000000,9.9,9.91,9.9,9.9099,330262,0
+IPEX.US,D,20250331,000000,9.919,9.92,9.919,9.92,6311,0
+IPEX.US,D,20250401,000000,9.9182,9.97,9.91,9.97,9840,0
+IPEX.US,D,20250403,000000,9.93,9.97,9.93,9.97,64404,0
+IPEX.US,D,20250404,000000,9.93,9.94,9.93,9.94,5649,0
+IPEX.US,D,20250407,000000,9.95,9.95,9.91,9.92,1759,0
+IPEX.US,D,20250408,000000,9.95,9.95,9.92,9.92,268,0
+IPEX.US,D,20250409,000000,9.925,9.93,9.925,9.93,26924,0
+IPEX.US,D,20250410,000000,9.93,9.93,9.93,9.93,701,0
+IPEX.US,D,20250411,000000,9.9101,9.93,9.9101,9.93,13399,0
+IPEX.US,D,20250414,000000,9.91,9.93,9.91,9.93,15500,0
+IPEX.US,D,20250415,000000,9.92,9.93,9.92,9.93,76317,0
+IPEX.US,D,20250416,000000,9.94,9.94,9.92,9.93,4744,0
+IPEX.US,D,20250417,000000,9.96,9.96,9.95,9.95,385,0
+IPEX.US,D,20250421,000000,9.94,10.13,9.93,10.13,1852,0
+IPEX.US,D,20250422,000000,9.98,10.14,9.94,10.14,3635,0
+IPEX.US,D,20250423,000000,10.19,10.19,9.94,10.01,1274,0
+IPEX.US,D,20250424,000000,9.99,9.99,9.95,9.95,2445,0
+IPEX.US,D,20250425,000000,9.9561,9.96,9.9561,9.96,10883,0
+IPEX.US,D,20250428,000000,9.955,9.97,9.955,9.96,178561,0
+IPEX.US,D,20250429,000000,9.97,9.98,9.96,9.97,21517,0
+IPEX.US,D,20250430,000000,9.97,9.97,9.9698,9.97,9150,0
+IPEX.US,D,20250501,000000,9.975,9.98,9.975,9.98,10461,0
+IPEX.US,D,20250502,000000,9.98,9.985,9.98,9.985,895,0
+IPEX.US,D,20250505,000000,9.98,10,9.98,10,7770,0
+IPEX.US,D,20250506,000000,9.995,9.9988,9.99,9.99,7946,0
+IPEX.US,D,20250507,000000,10,10,9.98,9.98,1046,0
+IPEX.US,D,20250508,000000,9.99,9.99,9.99,9.99,152,0
+IPEX.US,D,20250512,000000,10,10,9.9999,10,19462,0
+IPEX.US,D,20250513,000000,10,10,10,10,815,0
+IPEX.US,D,20250519,000000,10.01,10.03,10.01,10.03,200125,0
+IPEX.US,D,20250520,000000,10.03,10.03,10.03,10.03,531,0
+IPEX.US,D,20250523,000000,10.03,10.03,10.03,10.03,195,0
+IPEX.US,D,20250528,000000,10.02,10.02,10.02,10.02,5017,0
+IPEX.US,D,20250530,000000,10.03,10.04,10.03,10.04,3630,0
+IPEX.US,D,20250602,000000,10.035,10.04,10.035,10.04,18010,0
+IPEX.US,D,20250605,000000,10.06,10.06,10.05,10.05,1767,0
+IPEX.US,D,20250606,000000,10.07,10.07,10.06,10.06,5254,0
+IPEX.US,D,20250609,000000,10.07,10.07,10.07,10.07,5017,0
+IPEX.US,D,20250612,000000,10.061,10.061,10.061,10.061,114,0
+IPEX.US,D,20250616,000000,10.065,10.07,10.065,10.07,3586,0
+IPEX.US,D,20250618,000000,10.07,10.07,10.07,10.07,8531,0
+IPEX.US,D,20250623,000000,10.09,10.09,10.09,10.09,1301,0
+IPEX.US,D,20250627,000000,10.09,10.09,10.09,10.09,3014,0
+IPEX.US,D,20250702,000000,10.11,10.11,10.11,10.11,1595,0
+IPEX.US,D,20250709,000000,10.12,10.12,10.12,10.12,6904,0
+IPEX.US,D,20250711,000000,10.11,10.12,10.11,10.12,4741,0
+IPEX.US,D,20250715,000000,10.12,10.12,10.12,10.12,501,0
+IPEX.US,D,20250718,000000,10.15,10.15,10.15,10.15,100,0
+IPEX.US,D,20250723,000000,10.11,10.15,10.11,10.15,1165,0
+IPEX.US,D,20250725,000000,10.13,10.13,10.13,10.13,859,0
+IPEX.US,D,20250728,000000,10.1628,10.1628,10.1628,10.1628,126,0
+IPEX.US,D,20250731,000000,10.17,10.18,10.17,10.18,1628,0
+IPEX.US,D,20250801,000000,10.13,10.15,10.13,10.15,59506,0
+IPEX.US,D,20250804,000000,10.08,10.14,10.08,10.13,48750,0
+IPEX.US,D,20250806,000000,10.13,10.13,10.13,10.13,1151,0
+IPEX.US,D,20250807,000000,10.17,10.2,10.15,10.15,28697,0
+IPEX.US,D,20250811,000000,10.145,10.15,10.145,10.15,323747,0
+IPEX.US,D,20250812,000000,10.1411,10.18,10.1411,10.18,202,0
+IPEX.US,D,20250813,000000,10.17,10.18,10.17,10.18,965,0
+IPEX.US,D,20250814,000000,10.18,10.18,10.18,10.18,533,0
+IPEX.US,D,20250819,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250820,000000,10.19,10.19,10.19,10.19,136,0
+IPEX.US,D,20250821,000000,10.19,10.19,10.19,10.19,104,0
+IPEX.US,D,20250825,000000,10.19,10.19,10.19,10.19,200,0
+IPEX.US,D,20250826,000000,10.17,10.19,10.17,10.19,301,0
+IPEX.US,D,20250828,000000,10.19,10.19,10.19,10.19,102,0
+IPEX.US,D,20250829,000000,10.17,10.18,10.15,10.18,1693,0
+IPEX.US,D,20250902,000000,10.15,10.18,10.15,10.18,2005,0
+IPEX.US,D,20250904,000000,10.19,10.19,10.18,10.18,783,0
+IPEX.US,D,20250905,000000,10.15,10.18,10.15,10.17,906,0
+IPEX.US,D,20250908,000000,10.17,10.17,10.17,10.17,767,0
+IPEX.US,D,20250910,000000,10.16,10.19,10.15,10.18,2844,0
+IPEX.US,D,20250911,000000,10.17,10.19,10.17,10.17,1434,0
+IPEX.US,D,20250912,000000,10.22,10.24,10.22,10.23,1593734,0
+IPEX.US,D,20250915,000000,10.24,10.24,10.22,10.22,540,0
+IPEX.US,D,20250916,000000,10.25,10.25,10.25,10.25,122,0
+IPEX.US,D,20250917,000000,10.23,10.25,10.23,10.23,683460,0
+IPEX.US,D,20250918,000000,10.24,10.24,10.24,10.24,577,0
+IPEX.US,D,20250919,000000,10.23,10.23,10.23,10.23,3700,0
+IPEX.US,D,20250922,000000,10.23,10.23,10.23,10.23,914,0
+IPEX.US,D,20250923,000000,10.23,10.23,10.225,10.225,8430,0
+IPEX.US,D,20250924,000000,10.25,10.25,10.225,10.23,18508,0
+IPEX.US,D,20250926,000000,10.22,10.23,10.22,10.23,4995,0
+IPEX.US,D,20250929,000000,10.27,10.28,10.27,10.28,12940,0
+IPEX.US,D,20250930,000000,10.24,10.24,10.24,10.24,125,0
+IPEX.US,D,20251002,000000,10.24,10.24,10.24,10.24,30442,0
+IPEX.US,D,20251003,000000,10.24,10.25,10.24,10.25,36493,0
+IPEX.US,D,20251006,000000,10.38,10.38,10.26,10.27,19192,0
+IPEX.US,D,20251007,000000,10.27,10.27,10.27,10.27,2051,0
+IPEX.US,D,20251008,000000,10.2641,10.31,10.2614,10.3,36192,0
+IPEX.US,D,20251009,000000,10.37,10.37,10.35,10.355,21394,0
+IPEX.US,D,20251013,000000,10.3397,10.37,10.335,10.37,5995,0
+IPEX.US,D,20251014,000000,10.3616,10.4017,10.3,10.35,170590,0
+IPEX.US,D,20251015,000000,10.32,10.34,10.3,10.3,2777,0
+IPEX.US,D,20251016,000000,10.3,10.3,10.3,10.3,1876,0
+IPEX.US,D,20251020,000000,10.3772,10.3895,10.3772,10.3895,1033,0
+IPEX.US,D,20251021,000000,10.31,10.34,10.31,10.34,3493,0
+IPEX.US,D,20251022,000000,10.39,10.39,10.32,10.33,4689,0
+IPEX.US,D,20251023,000000,10.32,10.33,10.32,10.33,1138,0
+IPEX.US,D,20251024,000000,10.31,10.31,10.31,10.31,441,0
+IPEX.US,D,20251027,000000,10.31,10.34,10.31,10.33,3481,0
+IPEX.US,D,20251028,000000,10.31,10.31,10.31,10.31,2224,0
+IPEX.US,D,20251029,000000,10.32,10.34,10.32,10.34,3859,0
+IPEX.US,D,20251030,000000,10.34,10.34,10.34,10.34,403,0
+IPEX.US,D,20251031,000000,10.29,10.29,10.29,10.29,500,0
+IPEX.US,D,20251103,000000,10.34,10.34,10.3,10.3,494,0
+IPEX.US,D,20251104,000000,10.3,10.3,10.3,10.3,403,0
+IPEX.US,D,20251105,000000,10.3,10.33,10.29,10.33,212732,0
+IPEX.US,D,20251106,000000,10.31,10.31,10.31,10.31,227,0
+IPEX.US,D,20251110,000000,10.38,10.38,10.31,10.31,21815,0
+IPEX.US,D,20251113,000000,10.271,10.271,10.27,10.2701,1318,0
+IPEX.US,D,20251114,000000,10.295,10.295,10.29,10.29,17107,0
+IPEX.US,D,20251117,000000,10.29,10.29,10.29,10.29,1008,0
+IPEX.US,D,20251119,000000,10.33,10.33,10.28,10.28,5518,0
+IPEX.US,D,20251124,000000,10.27,10.33,10.27,10.32,21283,0
+IPEX.US,D,20251125,000000,10.29,10.32,10.29,10.3,218339,0
+IPEX.US,D,20251126,000000,10.3,10.33,10.29,10.305,252530,0
+IPEX.US,D,20251128,000000,10.33,10.33,10.27,10.27,309,0
+IPEX.US,D,20251201,000000,10.31,10.31,10.25,10.29,204242,0
+IPEX.US,D,20251202,000000,10.26,10.32,10.26,10.32,258,0
+IPEX.US,D,20251203,000000,10.3,10.3,10.3,10.3,2364,0
+IPEX.US,D,20251204,000000,10.25,10.3,10.25,10.3,1303,0
+IPEX.US,D,20251205,000000,10.3,10.3,10.29,10.29,1814,0
+IPEX.US,D,20251208,000000,10.3,10.3,10.3,10.3,322,0
+IPEX.US,D,20251209,000000,10.29,10.29,10.29,10.29,3304,0
+IPEX.US,D,20251210,000000,10.2719,10.3,10.26,10.3,1285,0
+IPEX.US,D,20251211,000000,10.2777,10.29,10.2777,10.29,3770,0
+IPEX.US,D,20251212,000000,10.26,10.26,10.25,10.25,41466,0
+IPEX.US,D,20251215,000000,10.25,10.3,10.25,10.2726,2852,0
+IPEX.US,D,20251216,000000,10.3,10.3,10.3,10.3,259,0
+IPEX.US,D,20251222,000000,10.3,10.3,10.26,10.28,1602,0
+IPEX.US,D,20251223,000000,10.26,10.28,10.26,10.28,1135,0
+IPEX.US,D,20251226,000000,10.28,10.28,10.27,10.28,2213,0
+IPEX.US,D,20251229,000000,10.27,10.27,10.26,10.265,6227,0
+IPEX.US,D,20251230,000000,10.275,10.28,10.27,10.28,1434,0
+IPEX.US,D,20251231,000000,10.2782,10.28,10.275,10.28,2315,0
+IPEX.US,D,20260102,000000,10.28,10.3,10.28,10.28,40467,0
+IPEX.US,D,20260105,000000,10.29,10.29,10.27,10.27,1178,0
+IPEX.US,D,20260106,000000,10.29,10.29,10.29,10.29,195,0
+IPEX.US,D,20260107,000000,10.27,10.27,10.27,10.27,2677,0
+IPEX.US,D,20260108,000000,10.27,10.27,10.27,10.27,2428,0
+IPEX.US,D,20260109,000000,10.27,10.28,10.27,10.28,3245,0
+IPEX.US,D,20260112,000000,10.27,10.27,10.27,10.27,2099,0
+IPEX.US,D,20260113,000000,10.27,10.29,10.27,10.29,24639,0
+IPEX.US,D,20260114,000000,10.27,10.29,10.27,10.29,7432,0
+IPEX.US,D,20260115,000000,10.27,10.3,10.27,10.3,8053,0
+IPEX.US,D,20260116,000000,10.28,10.28,10.28,10.28,2284,0
+IPEX.US,D,20260120,000000,10.27,10.31,10.27,10.31,2212,0
+IPEX.US,D,20260121,000000,10.29,10.31,10.28,10.31,3921,0
+IPEX.US,D,20260122,000000,10.29,10.31,10.27,10.27,2699,0
+IPEX.US,D,20260123,000000,10.28,10.29,10.27,10.27,61661,0
+IPEX.US,D,20260126,000000,10.28,10.3,10.28,10.3,55794,0
+IPEX.US,D,20260127,000000,10.3,10.3,10.28,10.29,8015,0
+IPEX.US,D,20260128,000000,10.27,10.31,10.27,10.31,9793,0
+IPEX.US,D,20260129,000000,10.3,10.3,10.27,10.3,6552,0
+IPEX.US,D,20260130,000000,10.3,10.345,10.29,10.345,12722,0
+IPEX.US,D,20260202,000000,10.31,10.35,10.3,10.345,70429,0
+IPEX.US,D,20260203,000000,10.31,10.34,10.31,10.33,5809,0
+IPEX.US,D,20260204,000000,10.31,10.34,10.3,10.34,4831,0
+IPEX.US,D,20260205,000000,10.31,10.34,10.31,10.34,5394,0
+IPEX.US,D,20260206,000000,10.31,10.345,10.3,10.345,4193,0
+IPEX.US,D,20260209,000000,10.31,10.34,10.3,10.34,4179,0
+IPEX.US,D,20260210,000000,10.31,10.34,10.31,10.34,13772,0
+IPEX.US,D,20260211,000000,10.31,10.345,10.31,10.345,3626,0
+IPEX.US,D,20260212,000000,10.31,10.345,10.3,10.345,6059,0
+IPEX.US,D,20260213,000000,10.31,10.345,10.3,10.345,3104,0
+IPEX.US,D,20260217,000000,10.31,10.34,10.31,10.34,195418,0
+IPEX.US,D,20260218,000000,10.33,10.36,10.32,10.36,7665,0

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

@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPODU.US,D,20260121,000000,10.44,10.44,10.44,10.44,3092,0

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

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JCAP.US,D,20250626,000000,19,19.55,17,18.54,3417017,0
+JCAP.US,D,20250627,000000,18.1,19.5,18.0732,19,798693,0
+JCAP.US,D,20250630,000000,18.43,19.28,18.342,18.45,351264,0
+JCAP.US,D,20250701,000000,18.12,18.25,16.4,17.77,804119,0
+JCAP.US,D,20250702,000000,17.5,18.33,16.725,18,437477,0
+JCAP.US,D,20250703,000000,17.77,18.3,17.77,18,207943,0
+JCAP.US,D,20250707,000000,17.95,18.34,17.5,17.78,342622,0
+JCAP.US,D,20250708,000000,17.69,18,17.36,17.48,201966,0
+JCAP.US,D,20250709,000000,17.48,17.605,17.15,17.35,90539,0
+JCAP.US,D,20250710,000000,17.17,17.4015,16.89,16.95,134919,0
+JCAP.US,D,20250711,000000,16.8,17.035,16.6,16.87,115460,0
+JCAP.US,D,20250714,000000,16.75,16.88,16.28,16.87,99308,0
+JCAP.US,D,20250715,000000,16.8,17.39,16.5,16.75,110896,0
+JCAP.US,D,20250716,000000,16.76,17.33,16.5001,17.01,266910,0
+JCAP.US,D,20250717,000000,16.88,17,16.6,16.85,96369,0
+JCAP.US,D,20250718,000000,16.88,16.93,16.4,16.7,69293,0
+JCAP.US,D,20250721,000000,17.4,17.4573,16.5,16.64,289964,0
+JCAP.US,D,20250722,000000,16.5,16.92,16.35,16.92,224924,0
+JCAP.US,D,20250723,000000,16.9,17.05,16.6301,16.94,45461,0
+JCAP.US,D,20250724,000000,17,17,16.5,16.75,68617,0
+JCAP.US,D,20250725,000000,16.65,17.03,16.5713,16.98,75006,0
+JCAP.US,D,20250728,000000,17.03,17.03,16.79,16.92,104611,0
+JCAP.US,D,20250729,000000,16.98,16.98,16.35,16.43,120562,0
+JCAP.US,D,20250730,000000,16.31,16.8799,16.18,16.67,51444,0
+JCAP.US,D,20250731,000000,16.54,16.92,16.46,16.87,105144,0
+JCAP.US,D,20250801,000000,16.53,16.9491,15.98,16.27,283223,0
+JCAP.US,D,20250804,000000,16.2,17.8,16.04,17.38,194890,0
+JCAP.US,D,20250805,000000,17.38,17.7499,16.81,17.13,155180,0
+JCAP.US,D,20250806,000000,17.14,17.27,16.76,17.03,56751,0
+JCAP.US,D,20250807,000000,17.19,17.22,16.71,17.11,104357,0
+JCAP.US,D,20250808,000000,17.22,17.64,16.85,17.61,261567,0
+JCAP.US,D,20250811,000000,17.63,17.7,17.19,17.47,140497,0
+JCAP.US,D,20250812,000000,17.33,17.64,17.21,17.58,173900,0
+JCAP.US,D,20250813,000000,17.55,18.56,17.248,18.36,143094,0
+JCAP.US,D,20250814,000000,18.17,18.9,17.89,18.87,141475,0
+JCAP.US,D,20250815,000000,18.89,18.89,17.58,18.63,345186,0
+JCAP.US,D,20250818,000000,18.72,19.4655,18.04,18.96,235184,0
+JCAP.US,D,20250819,000000,18.87,19.075,18.4,18.58,191293,0
+JCAP.US,D,20250820,000000,18.47,18.47,17.61,17.96,137601,0
+JCAP.US,D,20250821,000000,17.96,17.995,17.58,17.91,133491,0
+JCAP.US,D,20250822,000000,17.93,19.08,17.93,18.85,198130,0
+JCAP.US,D,20250825,000000,18.59,19.69,18.46,19.48,207630,0
+JCAP.US,D,20250826,000000,19.5,20.296,19.4,19.69,219504,0
+JCAP.US,D,20250827,000000,19.7,19.91,19.12,19.37,165989,0
+JCAP.US,D,20250828,000000,19.37,20.25,19.27,19.49,188926,0
+JCAP.US,D,20250829,000000,19.47,19.87,18.62,18.81,89643,0
+JCAP.US,D,20250902,000000,18.72,19.4616,18.3501,18.93,127408,0
+JCAP.US,D,20250903,000000,19.18,19.35,18.895,19.22,154887,0
+JCAP.US,D,20250904,000000,19.19,19.3451,18.3,18.64,115394,0
+JCAP.US,D,20250905,000000,18.67,18.785,18.06,18.58,111664,0
+JCAP.US,D,20250908,000000,18.85,19.0125,18.465,18.67,119302,0
+JCAP.US,D,20250909,000000,18.8,19.09,18.01,18.08,183948,0
+JCAP.US,D,20250910,000000,18.11,18.709,17.7193,18.04,177224,0
+JCAP.US,D,20250911,000000,17.89,18.6,17.54,18.47,227967,0
+JCAP.US,D,20250912,000000,18.51,18.55,17.97,18.39,169479,0
+JCAP.US,D,20250915,000000,18.39,18.485,17.65,17.75,188008,0
+JCAP.US,D,20250916,000000,17.75,18.35,17.64,18.16,137704,0
+JCAP.US,D,20250917,000000,18.27,18.5499,17.83,17.96,253843,0
+JCAP.US,D,20250918,000000,18.16,18.555,17.98,18.44,188184,0
+JCAP.US,D,20250919,000000,18.54,18.54,17.88,17.94,2262519,0
+JCAP.US,D,20250922,000000,17.85,18.11,17.76,17.99,175264,0
+JCAP.US,D,20250923,000000,18,18.03,17.17,17.27,196847,0
+JCAP.US,D,20250924,000000,17.03,17.435,16.888,17.26,187781,0
+JCAP.US,D,20250925,000000,17.15,17.2,16.83,17,99415,0
+JCAP.US,D,20250926,000000,17.05,17.36,17.015,17.15,80818,0
+JCAP.US,D,20250929,000000,17.15,17.33,16.91,17.26,144548,0
+JCAP.US,D,20250930,000000,17.32,17.32,16.9,17.26,199417,0
+JCAP.US,D,20251001,000000,17.2,17.71,17.03,17.61,167334,0
+JCAP.US,D,20251002,000000,17.74,18.36,17.475,18.22,315400,0
+JCAP.US,D,20251003,000000,18.24,18.31,17.715,18.16,200454,0
+JCAP.US,D,20251006,000000,18.36,18.36,17.92,17.97,113942,0
+JCAP.US,D,20251007,000000,17.95,18.33,17.62,18.06,292999,0
+JCAP.US,D,20251008,000000,18.06,18.18,17.87,17.97,104369,0
+JCAP.US,D,20251009,000000,17.94,18.23,17.82,17.89,115107,0
+JCAP.US,D,20251010,000000,17.95,18.04,17.465,17.48,123868,0
+JCAP.US,D,20251013,000000,17.63,18.23,17.39,18.2,103687,0
+JCAP.US,D,20251014,000000,18.02,18.31,17.935,17.98,185779,0
+JCAP.US,D,20251015,000000,18.1,18.26,17.89,18.16,97084,0
+JCAP.US,D,20251016,000000,18.24,18.24,17.66,17.71,60144,0
+JCAP.US,D,20251017,000000,17.62,18.24,17.5271,18.06,131941,0
+JCAP.US,D,20251020,000000,18.13,18.24,17.855,18.1,90180,0
+JCAP.US,D,20251021,000000,18.1,18.47,17.96,18.23,115527,0
+JCAP.US,D,20251022,000000,18.21,18.3,17.96,18.29,88165,0
+JCAP.US,D,20251023,000000,18.33,18.44,18.11,18.39,98957,0
+JCAP.US,D,20251024,000000,18.45,18.89,18.23,18.81,149552,0
+JCAP.US,D,20251027,000000,18.76,19.575,18.725,19.47,133522,0
+JCAP.US,D,20251028,000000,19.56,19.62,18.91,19.14,135596,0
+JCAP.US,D,20251029,000000,19.1,19.495,18.4,18.85,106227,0
+JCAP.US,D,20251030,000000,18.73,19.08,18.22,18.44,65478,0
+JCAP.US,D,20251031,000000,18.56,18.91,18.03,18.88,91179,0
+JCAP.US,D,20251103,000000,19.04,19.25,18.52,19.19,141515,0
+JCAP.US,D,20251104,000000,18.9,19.5,18.71,19.41,195498,0
+JCAP.US,D,20251105,000000,19.5,19.75,18.975,19.64,90821,0
+JCAP.US,D,20251106,000000,19.67,19.79,19.12,19.32,88654,0
+JCAP.US,D,20251107,000000,19.32,19.555,18.44,19.45,88507,0
+JCAP.US,D,20251110,000000,19.74,20.3699,19.4693,20.215,97586,0
+JCAP.US,D,20251111,000000,20.28,20.79,20,20.72,100819,0
+JCAP.US,D,20251112,000000,21.09,21.12,20.16,20.24,119326,0
+JCAP.US,D,20251113,000000,20.25,20.96,19.71,20.78,321880,0
+JCAP.US,D,20251114,000000,21.71,22.53,20.152,22.15,269859,0
+JCAP.US,D,20251117,000000,22.41,22.9199,21.93,22.05,140301,0
+JCAP.US,D,20251118,000000,21.575,22.3665,21.29,21.46,122333,0
+JCAP.US,D,20251119,000000,21.53,22.445,21,21.39,93627,0
+JCAP.US,D,20251120,000000,21.79,21.95,20.51,20.75,149040,0
+JCAP.US,D,20251121,000000,20.51,21.83,20.275,21.01,148210,0
+JCAP.US,D,20251124,000000,21.01,21.52,20.501,21.41,161339,0
+JCAP.US,D,20251125,000000,20.8,21.24,20.67,21.11,142344,0
+JCAP.US,D,20251126,000000,21.19,21.44,20.6975,20.92,128426,0
+JCAP.US,D,20251128,000000,20.825,21.035,20.45,20.97,85249,0
+JCAP.US,D,20251201,000000,20.7,20.995,20.41,20.76,183740,0
+JCAP.US,D,20251202,000000,20.81,21.33,20.425,20.7,175258,0
+JCAP.US,D,20251203,000000,20.7,21.5097,20.545,21.07,169675,0
+JCAP.US,D,20251204,000000,21.07,21.295,20.73,20.91,157203,0
+JCAP.US,D,20251205,000000,21.08,21.08,20.16,20.35,132023,0
+JCAP.US,D,20251208,000000,20.52,21.045,20.205,20.82,159834,0
+JCAP.US,D,20251209,000000,20.79,21.58,20.65,21.42,144783,0
+JCAP.US,D,20251210,000000,21.32,21.725,20.98,21.25,166688,0
+JCAP.US,D,20251211,000000,21.34,22.25,20.2,22.04,269541,0
+JCAP.US,D,20251212,000000,22.05,22.265,21.36,21.87,181535,0
+JCAP.US,D,20251215,000000,22,22.075,21.54,21.8,123605,0
+JCAP.US,D,20251216,000000,21.79,22.75,21.655,22.1,192610,0
+JCAP.US,D,20251217,000000,22.19,22.395,21.725,21.9,128717,0
+JCAP.US,D,20251218,000000,22.2,22.5,21.71,22.2,213537,0
+JCAP.US,D,20251219,000000,22.28,22.65,22.1,22.58,710064,0
+JCAP.US,D,20251222,000000,22.64,22.845,22.22,22.54,181069,0
+JCAP.US,D,20251223,000000,22.57,22.96,22.04,22.79,190735,0
+JCAP.US,D,20251224,000000,22.9,22.98,22.6275,22.83,147569,0
+JCAP.US,D,20251226,000000,22.76,23.06,22.13,22.97,214085,0
+JCAP.US,D,20251229,000000,22.65,23.01,22.4,22.94,161444,0
+JCAP.US,D,20251230,000000,22.95,23.17,21.4748,22.72,194964,0
+JCAP.US,D,20251231,000000,22.82,22.82,22.26,22.34,130227,0
+JCAP.US,D,20260102,000000,22.51,22.63,22.05,22.11,144278,0
+JCAP.US,D,20260105,000000,22.21,23.2287,22.2,23.02,414868,0
+JCAP.US,D,20260106,000000,21.09,21.44,20.25,20.6,628121,0
+JCAP.US,D,20260107,000000,20.3,20.965,20.05,20.64,1010524,0
+JCAP.US,D,20260108,000000,21.5,22.5,21.28,22,2734429,0
+JCAP.US,D,20260109,000000,22.11,23.735,21.58,23.3,1716797,0
+JCAP.US,D,20260112,000000,23.3,23.51,22.16,22.89,437735,0
+JCAP.US,D,20260113,000000,22.94,23.8,22.94,23.37,296118,0
+JCAP.US,D,20260114,000000,23.3,23.585,22.7,23.11,168557,0
+JCAP.US,D,20260115,000000,22.84,23.235,22.7,22.79,201547,0
+JCAP.US,D,20260116,000000,22.83,23.03,22.325,22.55,381354,0
+JCAP.US,D,20260120,000000,22.2,22.38,21.69,21.87,238969,0
+JCAP.US,D,20260121,000000,21.95,22.3,21.7,22.3,248346,0
+JCAP.US,D,20260122,000000,22.5,22.92,22.05,22.63,153071,0
+JCAP.US,D,20260123,000000,22.68,22.68,22.05,22.21,147041,0
+JCAP.US,D,20260126,000000,22.29,22.41,22.03,22.4,125095,0
+JCAP.US,D,20260127,000000,22.41,22.57,22.07,22.51,240586,0
+JCAP.US,D,20260128,000000,22.59,22.82,21.5,21.54,302731,0
+JCAP.US,D,20260129,000000,21.72,21.83,20.98,21.26,191585,0
+JCAP.US,D,20260130,000000,21.31,21.37,20.95,21.37,146283,0
+JCAP.US,D,20260202,000000,21.38,21.87,21.27,21.67,396489,0
+JCAP.US,D,20260203,000000,21.69,21.69,20.735,21.19,391325,0
+JCAP.US,D,20260204,000000,21.32,21.71,20.5601,21.32,200313,0
+JCAP.US,D,20260205,000000,21.105,21.34,20.71,21.02,321155,0
+JCAP.US,D,20260206,000000,21.19,22.02,21.05,21.96,266109,0
+JCAP.US,D,20260209,000000,21.88,22.65,21.765,22.11,107204,0
+JCAP.US,D,20260210,000000,22.24,22.6,21.925,22.48,283169,0
+JCAP.US,D,20260211,000000,22.8,23.145,22.03,22.07,265196,0
+JCAP.US,D,20260212,000000,22.1,22.75,21.2,21.5,159195,0
+JCAP.US,D,20260213,000000,21.49,21.8,21.135,21.24,144350,0
+JCAP.US,D,20260217,000000,21.3,21.49,21.005,21.33,151803,0
+JCAP.US,D,20260218,000000,21.375,21.62,21.17,21.22,180403,0

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

@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSPR.US,D,20200124,000000,98,98.8,98,98.8,10960,0
+JSPR.US,D,20200127,000000,98.8,98.8,98.5,98.8,54810,0
+JSPR.US,D,20200128,000000,98.5,98.5,98.5,98.5,11970,0
+JSPR.US,D,20200130,000000,98.7,98.7,98.7,98.7,59.8,0
+JSPR.US,D,20200204,000000,98.7,98.7,98.7,98.7,5250,0
+JSPR.US,D,20200206,000000,98.5,98.5,98.5,98.5,32500,0
+JSPR.US,D,20200210,000000,99.4,99.4,99.4,99.4,100.2,0
+JSPR.US,D,20200213,000000,98.4,98.4,98.4,98.4,25000,0
+JSPR.US,D,20200214,000000,98.4,98.55,98.4,98.4,2480.4,0
+JSPR.US,D,20200219,000000,98.4,99.324,98.4,99.324,4520,0
+JSPR.US,D,20200220,000000,98.5,99.5,98.5,99.324,14670,0
+JSPR.US,D,20200225,000000,98.9,98.9,98.8,98.8,22291,0
+JSPR.US,D,20200226,000000,99.3,99.3,98.8,98.8,1900,0
+JSPR.US,D,20200227,000000,98.7,98.7,98.7,98.7,10000.1,0
+JSPR.US,D,20200302,000000,98.8,98.8,98.8,98.8,120,0
+JSPR.US,D,20200304,000000,98.8,98.8,98.6,98.6,60,0
+JSPR.US,D,20200309,000000,97.6,97.6,97.6,97.6,20002.3,0
+JSPR.US,D,20200311,000000,97.6,97.605,97.6,97.6,732.6,0
+JSPR.US,D,20200312,000000,97.2,97.2,97,97,1056.9,0
+JSPR.US,D,20200313,000000,99.4,99.4,99.4,99.4,14.5,0
+JSPR.US,D,20200317,000000,97.4,97.5,95,95,1098,0
+JSPR.US,D,20200320,000000,95,96,95,95.527,9543.1,0
+JSPR.US,D,20200323,000000,97.1,97.1,94.5,94.5,117.4,0
+JSPR.US,D,20200326,000000,95.25,95.5,95.016,95.016,8398.7,0
+JSPR.US,D,20200327,000000,95.5,95.5,95.5,95.5,57.5,0
+JSPR.US,D,20200330,000000,95,95,95,95,282.5,0
+JSPR.US,D,20200401,000000,96.5,96.5,96.5,96.5,14.2,0
+JSPR.US,D,20200406,000000,95.001,95.001,95.001,95.001,46.7,0
+JSPR.US,D,20200414,000000,96.489,96.5,96.1,96.5,1985.8,0
+JSPR.US,D,20200420,000000,97.05,97.05,97.05,97.05,13.3,0
+JSPR.US,D,20200423,000000,97,97.005,97,97,3620,0
+JSPR.US,D,20200501,000000,97.5,97.5,97.5,97.5,2500,0
+JSPR.US,D,20200508,000000,97.035,97.035,97.035,97.035,10.2,0
+JSPR.US,D,20200602,000000,97.4,97.4,97.4,97.4,10,0
+JSPR.US,D,20200610,000000,97.25,97.5,97.25,97.5,3529.8,0
+JSPR.US,D,20200623,000000,100.2,100.2,99.5,99.5,11306.6,0
+JSPR.US,D,20200625,000000,99.5,99.5,99.5,99.5,523.9,0
+JSPR.US,D,20200629,000000,102.5,102.5,102.5,102.5,10.3,0
+JSPR.US,D,20200713,000000,102.3,102.3,102.3,102.3,140.6,0
+JSPR.US,D,20200714,000000,101.1,101.1,101.1,101.1,310.1,0
+JSPR.US,D,20200717,000000,101.8,101.8,101.8,101.8,41,0
+JSPR.US,D,20200720,000000,102.3,102.3,102.3,102.3,135.2,0
+JSPR.US,D,20200721,000000,101.3,101.462,101.1,101.462,8129.5,0
+JSPR.US,D,20200722,000000,101.201,101.201,101.201,101.201,54.8,0
+JSPR.US,D,20200723,000000,101.3,101.84,101.3,101.84,1946.9,0
+JSPR.US,D,20200724,000000,101,101,101,101,20000,0
+JSPR.US,D,20200727,000000,102.4,102.4,101,101.3,22193.2,0
+JSPR.US,D,20200728,000000,101.4,101.718,101.3,101.718,144.2,0
+JSPR.US,D,20200729,000000,101.3,101.7,101,101.2,49280.6,0
+JSPR.US,D,20200730,000000,102.4,102.4,102.4,102.4,30,0
+JSPR.US,D,20200731,000000,101,101,100.8,101,1095.1,0
+JSPR.US,D,20200803,000000,101,101,100,100.2,3372.6,0
+JSPR.US,D,20200804,000000,100,100.488,100,100,1700.1,0
+JSPR.US,D,20200805,000000,100.9,100.998,100,100,410,0
+JSPR.US,D,20200806,000000,100.08,100.2,100,100,19200,0
+JSPR.US,D,20200810,000000,99.8,100,99.5,99.5,30630,0
+JSPR.US,D,20200811,000000,99.9,99.9,99.45,99.45,1201.9,0
+JSPR.US,D,20200812,000000,99.4,99.7,99,99,220,0
+JSPR.US,D,20200813,000000,99.9,99.9,99.9,99.9,250,0
+JSPR.US,D,20200814,000000,99.9,99.9,99.8,99.9,5059.5,0
+JSPR.US,D,20200817,000000,99.9,99.9,99.9,99.9,270,0
+JSPR.US,D,20200819,000000,98.7,98.7,98.7,98.7,10,0
+JSPR.US,D,20200820,000000,97.7,98.8,97.6,98.8,70,0
+JSPR.US,D,20200821,000000,98.7,98.7,97.7,97.7,264.4,0
+JSPR.US,D,20200825,000000,98.502,98.993,98.5,98.993,175,0
+JSPR.US,D,20200826,000000,99.3,99.3,98.45,98.45,150.3,0
+JSPR.US,D,20200831,000000,99.5,99.5,99.5,99.5,10.2,0
+JSPR.US,D,20200902,000000,98.75,98.75,97,97,210,0
+JSPR.US,D,20200903,000000,99,99,99,99,10000.2,0
+JSPR.US,D,20200908,000000,99.2,99.2,99.1,99.1,1850.2,0
+JSPR.US,D,20200909,000000,99,99,99,99,395.3,0
+JSPR.US,D,20200910,000000,99.25,99.25,99.25,99.25,61.3,0
+JSPR.US,D,20200911,000000,99.2,99.9,99.2,99.899,16284.9,0
+JSPR.US,D,20200914,000000,99.7,99.7,99.7,99.7,63.9,0
+JSPR.US,D,20200915,000000,99.3,100,98.5,99.3,46873.1,0
+JSPR.US,D,20200916,000000,99.2,99.2,98.9,98.9,39.1,0
+JSPR.US,D,20200917,000000,99,99,99,99,88,0
+JSPR.US,D,20200918,000000,99.35,100.5,99.2,100.5,4523.3,0
+JSPR.US,D,20200921,000000,100,100.485,99.5,100.485,1203.2,0
+JSPR.US,D,20200922,000000,99.1,100,99,99.639,570,0
+JSPR.US,D,20200923,000000,99.1,99.3,99,99.1,4475,0
+JSPR.US,D,20200925,000000,99.1,99.1,99.1,99.1,105.2,0
+JSPR.US,D,20200928,000000,99,99.1,99,99,5730.6,0
+JSPR.US,D,20200929,000000,99.355,99.5,99,99.5,2697.5,0
+JSPR.US,D,20200930,000000,99.361,99.361,99.246,99.246,100.1,0
+JSPR.US,D,20201001,000000,99.1,99.25,99,99,9160.3,0
+JSPR.US,D,20201002,000000,99.4,99.5,99.4,99.5,204.2,0
+JSPR.US,D,20201005,000000,99.301,99.4,99.301,99.4,70,0
+JSPR.US,D,20201006,000000,98.9,99,98.7,98.7,2350,0
+JSPR.US,D,20201007,000000,98.9,98.9,98.6,98.6,79.1,0
+JSPR.US,D,20201009,000000,99,99.15,99,99.113,462.7,0
+JSPR.US,D,20201021,000000,98.2,98.318,98,98.318,110,0
+JSPR.US,D,20201022,000000,98,98.7,98,98.7,80,0
+JSPR.US,D,20201026,000000,98.1,98.896,98,98.896,220.3,0
+JSPR.US,D,20201028,000000,98.2,98.335,98.2,98.335,401,0
+JSPR.US,D,20201029,000000,98.2,98.95,98.2,98.95,969.3,0
+JSPR.US,D,20201030,000000,98.4,98.4,98.4,98.4,108.7,0
+JSPR.US,D,20201102,000000,98.55,98.55,98.55,98.55,40,0
+JSPR.US,D,20201103,000000,98.482,98.6,98.482,98.6,130.1,0
+JSPR.US,D,20201105,000000,98.5,98.5,98.5,98.5,13050.6,0
+JSPR.US,D,20201109,000000,99,99,98.601,98.601,222,0
+JSPR.US,D,20201110,000000,98.701,98.701,98.7,98.7,508.8,0
+JSPR.US,D,20201111,000000,98.834,98.834,98.6,98.6,1049.6,0
+JSPR.US,D,20201112,000000,98.6,98.6,98.6,98.6,1695.7,0
+JSPR.US,D,20201113,000000,99,99,98.7,98.7,2018.3,0
+JSPR.US,D,20201117,000000,98.999,98.999,98.999,98.999,60,0
+JSPR.US,D,20201119,000000,98.4,98.85,98.4,98.7,216.4,0
+JSPR.US,D,20201120,000000,98.716,99,98.7,98.7,438.4,0
+JSPR.US,D,20201123,000000,99,99.062,99,99.062,50.3,0
+JSPR.US,D,20201124,000000,99,99.1,99,99.1,227.9,0
+JSPR.US,D,20201127,000000,99.14,99.14,99.14,99.14,51,0
+JSPR.US,D,20201201,000000,99.143,99.7,99.143,99.2,1364.2,0
+JSPR.US,D,20201202,000000,99.2,99.3,99.2,99.3,44.7,0
+JSPR.US,D,20201203,000000,99.2,99.2,99.2,99.2,60.7,0
+JSPR.US,D,20201204,000000,100,100,99.2,99.2,173.8,0
+JSPR.US,D,20201207,000000,99.2,99.3,98.9,99.3,2771.3,0
+JSPR.US,D,20201208,000000,99.3,100.2,99.3,100,2294.3,0
+JSPR.US,D,20201209,000000,99.4,100,99.4,100,164.8,0
+JSPR.US,D,20201210,000000,100,100.499,99.9,100,35565.5,0
+JSPR.US,D,20201211,000000,100.5,102.1,99.7,99.859,4698.2,0
+JSPR.US,D,20201214,000000,99.6,101.25,99.6,100.5,6098.6,0
+JSPR.US,D,20201215,000000,100.6,104.6,100.6,100.7,3919.6,0
+JSPR.US,D,20201216,000000,100.5,100.7,100.4,100.7,535.9,0
+JSPR.US,D,20201217,000000,101,101,100.4,100.4,4171.3,0
+JSPR.US,D,20201218,000000,100.931,101,100.3,100.4,1320.2,0
+JSPR.US,D,20201221,000000,100.8,101.25,99.75,101.15,7004.9,0
+JSPR.US,D,20201222,000000,101.05,101.5,100.8,101.1,5032.6,0
+JSPR.US,D,20201223,000000,101,101.5,100.5,100.5,9725.3,0
+JSPR.US,D,20201224,000000,100.6,101,100.6,100.9,666.2,0
+JSPR.US,D,20201228,000000,101.65,102,100.9,101.4,15435.8,0
+JSPR.US,D,20201229,000000,102,102.415,101.3,101.3,24078.5,0
+JSPR.US,D,20201230,000000,101.3,102.5,101.3,102.5,3998.6,0
+JSPR.US,D,20201231,000000,101.4,102.2,100.1,100.1,7518.6,0
+JSPR.US,D,20210104,000000,100.6,102.2,100.57,101.874,9859.5,0
+JSPR.US,D,20210105,000000,102.2,102.5,101.9,101.9,884.6,0
+JSPR.US,D,20210106,000000,101.698,102.3,101.46,101.46,399,0
+JSPR.US,D,20210107,000000,102,102.1,101,101.8,2804.3,0
+JSPR.US,D,20210108,000000,102.2,103.9,102.1,102.9,4337.6,0
+JSPR.US,D,20210111,000000,101.501,103,101.501,103,288.7,0
+JSPR.US,D,20210112,000000,102.101,103.5,102.101,103.2,9396.5,0
+JSPR.US,D,20210113,000000,103.2,104,102.5,103.9,1893.9,0
+JSPR.US,D,20210114,000000,103,104,103,103.6,2207.9,0
+JSPR.US,D,20210115,000000,103.8,103.9,103,103.1,4916.3,0
+JSPR.US,D,20210119,000000,103.1,103.25,102.7,102.8,381.3,0
+JSPR.US,D,20210120,000000,103.51,103.51,102.8,103,421.8,0
+JSPR.US,D,20210121,000000,103.498,103.498,103.354,103.354,222.7,0
+JSPR.US,D,20210122,000000,103.6,103.9,103.3,103.6,383,0
+JSPR.US,D,20210125,000000,103.6,103.65,102.68,102.7,7286.1,0
+JSPR.US,D,20210126,000000,103.3,103.3,102.5,102.5,6893.1,0
+JSPR.US,D,20210127,000000,101.1,102.25,100.9,101,7371.2,0
+JSPR.US,D,20210128,000000,100.501,101.9,100.5,101.5,1659.8,0
+JSPR.US,D,20210129,000000,101.1,101.55,100.5,100.75,36141,0
+JSPR.US,D,20210201,000000,101,101.9,101,101.6,9410.1,0
+JSPR.US,D,20210202,000000,102,103.52,102,103,14347.1,0
+JSPR.US,D,20210203,000000,103.5,103.5,102.5,102.6,4901.8,0
+JSPR.US,D,20210204,000000,102.6,103.9,102.5,103.5,11363.6,0
+JSPR.US,D,20210205,000000,104,104,103.2,103.7,2734,0
+JSPR.US,D,20210208,000000,104.05,104.5,102.6,102.8,5929.4,0
+JSPR.US,D,20210209,000000,103,104.2,103,103,1785.1,0
+JSPR.US,D,20210210,000000,103.1,104.4,103,103.8,2684.1,0
+JSPR.US,D,20210211,000000,103.101,104.7,103,104.7,1984.1,0
+JSPR.US,D,20210212,000000,104,104,103.1,103.7,901.2,0
+JSPR.US,D,20210216,000000,104,104.3,103.5,103.9,1671.6,0
+JSPR.US,D,20210217,000000,103.6,103.9,102.8,103.9,1606.9,0
+JSPR.US,D,20210218,000000,104.1,105,103.85,104.899,4173,0
+JSPR.US,D,20210219,000000,105,105,104.6,104.8,2655.6,0
+JSPR.US,D,20210222,000000,105,105,103,103.9,6122.1,0
+JSPR.US,D,20210223,000000,102.6,104.5,100.2,104,6686.1,0
+JSPR.US,D,20210224,000000,101.7,104.5,101.7,103.9,3967.2,0
+JSPR.US,D,20210225,000000,103.4,103.9,102.5,103,4170.4,0
+JSPR.US,D,20210226,000000,103.001,103.6,102.2,102.2,2312,0
+JSPR.US,D,20210301,000000,103.699,103.699,101.2,101.2,2203.8,0
+JSPR.US,D,20210302,000000,101.3,102.098,100.4,100.4,3213.6,0
+JSPR.US,D,20210303,000000,100.8,101.2,99.5,99.8,4028.2,0
+JSPR.US,D,20210304,000000,99.1,99.291,98.2,99,3375.9,0
+JSPR.US,D,20210305,000000,99,100.1,98.5,99.8,4535.3,0
+JSPR.US,D,20210308,000000,99.8,100.2,99.8,100.1,2379.8,0
+JSPR.US,D,20210309,000000,100.126,100.126,100,100,152.2,0
+JSPR.US,D,20210310,000000,99.2,99.5,99,99.2,25445.1,0
+JSPR.US,D,20210311,000000,98.8,99.5,98.8,99.4,969.3,0
+JSPR.US,D,20210312,000000,99.1,99.5,98.9,99.411,51547,0
+JSPR.US,D,20210315,000000,99.001,99.7,99.001,99.1,98.8,0
+JSPR.US,D,20210316,000000,99.1,99.5,99.1,99.5,193,0
+JSPR.US,D,20210317,000000,99.5,99.9,99.1,99.3,11320.5,0
+JSPR.US,D,20210318,000000,99.1,99.892,99.1,99.1,1709.9,0
+JSPR.US,D,20210319,000000,99,100,99,99.8,4158.5,0
+JSPR.US,D,20210322,000000,99.1,99.2,99,99.2,242.1,0
+JSPR.US,D,20210323,000000,99,99.1,98.2,98.4,7350.9,0
+JSPR.US,D,20210324,000000,98.5,98.9,98.4,98.5,9525.7,0
+JSPR.US,D,20210325,000000,98.9,98.9,98.5,98.7,2857.7,0
+JSPR.US,D,20210326,000000,98.6,99.2,98.6,98.8,698.4,0
+JSPR.US,D,20210329,000000,98.8,98.8,98.6,98.6,105.5,0
+JSPR.US,D,20210330,000000,98.6,99,98.6,99,392.5,0
+JSPR.US,D,20210401,000000,99.5,99.5,98.9,99,20623.3,0
+JSPR.US,D,20210405,000000,99,99,98.9,99,3576.6,0
+JSPR.US,D,20210407,000000,99.2,99.2,99.2,99.2,76.6,0
+JSPR.US,D,20210408,000000,99.7,99.779,99.7,99.7,439.6,0
+JSPR.US,D,20210409,000000,99.7,100.1,99.7,100,4961.3,0
+JSPR.US,D,20210412,000000,100.1,100.4,100,100.3,769.4,0
+JSPR.US,D,20210413,000000,99.61,100,99.61,99.9,114.3,0
+JSPR.US,D,20210414,000000,99.9,100.3,99.9,100.3,388.2,0
+JSPR.US,D,20210415,000000,99.9,99.9,99.5,99.9,659.8,0
+JSPR.US,D,20210416,000000,100,100,100,100,988.3,0
+JSPR.US,D,20210419,000000,99.2,99.7,99.2,99.7,3558.2,0
+JSPR.US,D,20210420,000000,99.35,99.5,99.35,99.5,316.9,0
+JSPR.US,D,20210421,000000,99.35,99.5,99,99,628.8,0
+JSPR.US,D,20210422,000000,99.2,99.5,99,99,1190.8,0
+JSPR.US,D,20210423,000000,99.1,99.2,99,99.2,17393.8,0
+JSPR.US,D,20210426,000000,99.3,99.5,99.3,99.5,521,0
+JSPR.US,D,20210428,000000,99.1,99.4,99,99.4,578.3,0
+JSPR.US,D,20210429,000000,99.1,99.4,99,99.4,763.1,0
+JSPR.US,D,20210430,000000,99.3,99.5,99.3,99.5,112.6,0
+JSPR.US,D,20210503,000000,99.153,99.153,99.153,99.153,24.1,0
+JSPR.US,D,20210504,000000,99.2,99.2,99.2,99.2,134.4,0
+JSPR.US,D,20210505,000000,99.2,99.5,99.2,99.5,1926.4,0
+JSPR.US,D,20210506,000000,100.2,100.2,99.1,99.2,36102.7,0
+JSPR.US,D,20210507,000000,99.3,99.3,99.1,99.2,6901.5,0
+JSPR.US,D,20210510,000000,99.2,99.2,98.9,99.1,12502.2,0
+JSPR.US,D,20210511,000000,99,99.4,98.8,99.25,33305.1,0
+JSPR.US,D,20210512,000000,99,99.2,99,99.2,439.6,0
+JSPR.US,D,20210513,000000,99.2,99.5,99,99.2,3138.5,0
+JSPR.US,D,20210514,000000,99,99.5,98.9,99.5,2726.4,0
+JSPR.US,D,20210517,000000,99.5,99.5,99.2,99.3,749.9,0
+JSPR.US,D,20210518,000000,99.3,99.3,99,99,23376.5,0
+JSPR.US,D,20210519,000000,99,99.2,99,99.1,3917.2,0
+JSPR.US,D,20210520,000000,99.1,99.2,99.1,99.2,468.2,0
+JSPR.US,D,20210521,000000,99,99.2,99,99,2876.5,0
+JSPR.US,D,20210524,000000,99.1,99.1,99,99,9175.7,0
+JSPR.US,D,20210525,000000,99,99.2,99,99.2,848.8,0
+JSPR.US,D,20210526,000000,99.4,99.5,99.2,99.2,514.9,0
+JSPR.US,D,20210527,000000,99.2,99.5,99.05,99.5,10045.2,0
+JSPR.US,D,20210528,000000,99.186,99.186,99.1,99.1,67.1,0
+JSPR.US,D,20210602,000000,99.2,99.5,99.2,99.5,14147.5,0
+JSPR.US,D,20210603,000000,99.3,99.5,99.3,99.5,11838.2,0
+JSPR.US,D,20210604,000000,99.303,99.4,99.3,99.3,307.4,0
+JSPR.US,D,20210607,000000,99.3,99.3,99.3,99.3,278.1,0
+JSPR.US,D,20210608,000000,99.3,99.5,99.3,99.3,16042,0
+JSPR.US,D,20210609,000000,99.32,99.32,99.3,99.3,728,0
+JSPR.US,D,20210610,000000,99.4,99.5,99.3,99.4,2089.3,0
+JSPR.US,D,20210611,000000,99.4,99.5,99.4,99.5,4486.6,0
+JSPR.US,D,20210614,000000,99.4,99.6,99.4,99.45,3806.4,0
+JSPR.US,D,20210615,000000,99.4,99.6,99.2,99.5,3585,0
+JSPR.US,D,20210616,000000,99.3,99.4,99,99.2,25406.5,0
+JSPR.US,D,20210617,000000,99.4,99.4,99.3,99.3,80.7,0
+JSPR.US,D,20210618,000000,99.3,99.3,99.2,99.2,18886.5,0
+JSPR.US,D,20210622,000000,99.3,99.3,99.3,99.3,84,0
+JSPR.US,D,20210623,000000,99.2,99.3,99.2,99.3,2028.9,0
+JSPR.US,D,20210624,000000,99.3,99.3,99.2,99.3,14056.4,0
+JSPR.US,D,20210625,000000,99.2,99.3,99.2,99.3,10231.8,0
+JSPR.US,D,20210628,000000,99.2,99.3,99.2,99.3,2002.7,0
+JSPR.US,D,20210629,000000,99.3,99.399,99.3,99.399,9971,0
+JSPR.US,D,20210630,000000,99.35,99.5,99.3,99.4,2116.3,0
+JSPR.US,D,20210701,000000,99.4,99.4,99.3,99.3,1640.5,0
+JSPR.US,D,20210706,000000,99.2,99.2,99.2,99.2,22.6,0
+JSPR.US,D,20210707,000000,99.2,99.3,99.2,99.2,3826,0
+JSPR.US,D,20210708,000000,99.2,99.2,99.2,99.2,1430.7,0
+JSPR.US,D,20210714,000000,99.4,99.4,99.244,99.244,86.5,0
+JSPR.US,D,20210715,000000,99.301,99.301,99.301,99.301,28,0
+JSPR.US,D,20210716,000000,99.4,99.4,99.4,99.4,2024,0
+JSPR.US,D,20210719,000000,99.4,99.414,99.3,99.4,15968.2,0
+JSPR.US,D,20210720,000000,99.4,99.4,99.399,99.4,5453.7,0
+JSPR.US,D,20210722,000000,99.4,99.4,99.4,99.4,3448.5,0
+JSPR.US,D,20210723,000000,99.3,99.3,99.3,99.3,9917.9,0
+JSPR.US,D,20210726,000000,99.3,99.3,99.1,99.3,6083.8,0
+JSPR.US,D,20210727,000000,99.1,99.4,99.1,99.3,2575.6,0
+JSPR.US,D,20210728,000000,99.313,99.313,99.3,99.303,1988.6,0
+JSPR.US,D,20210729,000000,99.1,99.2,99,99.15,24304.3,0
+JSPR.US,D,20210803,000000,99.35,99.35,99.35,99.35,66.8,0
+JSPR.US,D,20210804,000000,99.5,99.5,99.1,99.3,729.1,0
+JSPR.US,D,20210805,000000,99.117,99.117,99.117,99.117,20.3,0
+JSPR.US,D,20210806,000000,99.21,99.21,99.21,99.21,16.8,0
+JSPR.US,D,20210809,000000,99.3,99.4,99.3,99.35,15300.7,0
+JSPR.US,D,20210810,000000,99.3,99.3,99.2,99.3,9996.7,0
+JSPR.US,D,20210811,000000,99.324,99.324,99.324,99.324,42.2,0
+JSPR.US,D,20210812,000000,99.3,99.5,99.3,99.302,113.8,0
+JSPR.US,D,20210816,000000,99.3,99.301,99.3,99.3,4027.4,0
+JSPR.US,D,20210817,000000,99.3,99.3,99.3,99.3,211,0
+JSPR.US,D,20210818,000000,99.3,99.4,99.2,99.4,180.3,0
+JSPR.US,D,20210819,000000,99.301,99.4,99.3,99.4,1881.4,0
+JSPR.US,D,20210820,000000,99.4,99.4,99.3,99.3,7401.9,0
+JSPR.US,D,20210823,000000,99.3,99.3,99.3,99.3,11,0
+JSPR.US,D,20210824,000000,99.3,99.3,99.3,99.3,33.1,0
+JSPR.US,D,20210825,000000,99.6,99.8,99.5,99.7,10549.8,0
+JSPR.US,D,20210826,000000,99.8,99.8,99.5,99.75,5400.1,0
+JSPR.US,D,20210827,000000,99.601,99.704,99.6,99.701,3130.5,0
+JSPR.US,D,20210830,000000,99.6,99.8,99.6,99.8,2447.9,0
+JSPR.US,D,20210831,000000,99.7,99.7,99.7,99.7,90.3,0
+JSPR.US,D,20210901,000000,99.7,100.104,99.7,99.9,30447.1,0
+JSPR.US,D,20210902,000000,99.8,99.8,99.7,99.8,4249.9,0
+JSPR.US,D,20210903,000000,99.8,99.9,99.7,99.9,5861.4,0
+JSPR.US,D,20210907,000000,99.75,99.95,99.75,99.75,16232.6,0
+JSPR.US,D,20210908,000000,99.7,99.8,99.7,99.8,1893.6,0
+JSPR.US,D,20210909,000000,99.865,99.9,99.8,99.9,3325.9,0
+JSPR.US,D,20210910,000000,99.701,99.9,99.7,99.8,1378.3,0
+JSPR.US,D,20210913,000000,99.9,99.9,99.8,99.85,8311.2,0
+JSPR.US,D,20210914,000000,99.8,99.868,99.8,99.868,2910.2,0
+JSPR.US,D,20210915,000000,99.888,99.9,99.8,99.9,8504.5,0
+JSPR.US,D,20210916,000000,99.899,100.1,99.8,100.1,14473,0
+JSPR.US,D,20210917,000000,99.9,99.9,98.3,99.75,14514.2,0
+JSPR.US,D,20210920,000000,99.5,100.6,98.63,100,10452.8,0
+JSPR.US,D,20210921,000000,100.774,106.8,99.6,106.5,20197.9,0
+JSPR.US,D,20210922,000000,107.3,114.4,100.001,102.3,32530.7,0
+JSPR.US,D,20210923,000000,136.4,149.3,106.2,143.6,989274.6,0
+JSPR.US,D,20210924,000000,126.4,158,126.4,151.2,224552.7,0
+JSPR.US,D,20210927,000000,140.6,149,115.4,122.7,38620,0
+JSPR.US,D,20210928,000000,120,132.166,115,121.7,61394,0
+JSPR.US,D,20210929,000000,119.7,124.117,92.2,92.2,32488,0
+JSPR.US,D,20210930,000000,92,122,78,102.6,258021.2,0
+JSPR.US,D,20211001,000000,101.5,105,90.606,93.6,18004.9,0
+JSPR.US,D,20211004,000000,116.5,120.3,92.7,92.7,395539.6,0
+JSPR.US,D,20211005,000000,91,108.9,76.8,80,141066.9,0
+JSPR.US,D,20211006,000000,78.1,101.9,78.1,82.8,202546.7,0
+JSPR.US,D,20211007,000000,89.5,93.3,83,83.2,39443.4,0
+JSPR.US,D,20211008,000000,84.7,91.999,78,79.6,70666.4,0
+JSPR.US,D,20211011,000000,79,83.1,76,78.1,26044.6,0
+JSPR.US,D,20211012,000000,78.9,82.8,71.1,72.1,40913.2,0
+JSPR.US,D,20211013,000000,87.1,182.4,86.8,147.9,9243610.8,0
+JSPR.US,D,20211014,000000,139.2,141.075,115,124.8,395604.9,0
+JSPR.US,D,20211015,000000,173.8,188.8,141.5,164.2,3577573.6,0
+JSPR.US,D,20211018,000000,155,161.6,130,133.5,266947.9,0
+JSPR.US,D,20211019,000000,137.4,148.994,127.5,135.8,179217.2,0
+JSPR.US,D,20211020,000000,143.9,145.5,136.1,142,105596.9,0
+JSPR.US,D,20211021,000000,143.8,146.29,131,132.5,72526.9,0
+JSPR.US,D,20211022,000000,129.4,129.4,113.1,114.9,76658.3,0
+JSPR.US,D,20211025,000000,136.8,146.5,115,117.9,69415.1,0
+JSPR.US,D,20211026,000000,120.2,121.3,107,113.9,47740.7,0
+JSPR.US,D,20211027,000000,107.1,113.7,101,101.4,39997.7,0
+JSPR.US,D,20211028,000000,101,102.5,88.5,88.8,80742.3,0
+JSPR.US,D,20211029,000000,92,96.3,90.6,91.3,53463.6,0
+JSPR.US,D,20211101,000000,86.7,106.899,86.7,95.5,276983.4,0
+JSPR.US,D,20211102,000000,91.1,98,90.3,91.8,25958.4,0
+JSPR.US,D,20211103,000000,90,102,88,89.1,68269.5,0
+JSPR.US,D,20211104,000000,90,97.2,90,91.7,37377.1,0
+JSPR.US,D,20211105,000000,90.4,94.998,89.5,92.7,17588.9,0
+JSPR.US,D,20211108,000000,91.6,94.475,91.1,92.2,32697.2,0
+JSPR.US,D,20211109,000000,91.5,93.4,87.1,87.6,23409.9,0
+JSPR.US,D,20211110,000000,88.9,89,83.4,86.9,21227.8,0
+JSPR.US,D,20211111,000000,84.3,86.1,81.2,83.9,19360,0
+JSPR.US,D,20211112,000000,83.6,87.3,82.3,84.8,28622.1,0
+JSPR.US,D,20211115,000000,93.6,94.4,85.3,88.4,46347.6,0
+JSPR.US,D,20211116,000000,88,92.1,82.1,83,30281.2,0
+JSPR.US,D,20211117,000000,81.6,87.2,77,86.5,36974.1,0
+JSPR.US,D,20211118,000000,88.6,88.9,80,82.3,39195.7,0
+JSPR.US,D,20211119,000000,80.7,82.1,78,79.8,26060.7,0
+JSPR.US,D,20211122,000000,79.8,81.7,76.2,76.4,32655.9,0
+JSPR.US,D,20211123,000000,70.6,82,70.3,78.5,100291.1,0
+JSPR.US,D,20211124,000000,78.8,83.5,76,77.9,49410.7,0
+JSPR.US,D,20211126,000000,76.8,83,76,82.3,11648.7,0
+JSPR.US,D,20211129,000000,81.9,84,77.51,78.4,27987.7,0
+JSPR.US,D,20211130,000000,80.2,84.1,80.001,82,16008,0
+JSPR.US,D,20211201,000000,82,86.199,80.1,81.5,16193.7,0
+JSPR.US,D,20211202,000000,80.1,83,78.3,82.5,8975.9,0
+JSPR.US,D,20211203,000000,82.4,83.3,77.5,79,16456.9,0
+JSPR.US,D,20211206,000000,78.5,78.5,72.3,76.6,17775.2,0
+JSPR.US,D,20211207,000000,76.4,85.696,76.2,80,31654.3,0
+JSPR.US,D,20211208,000000,80.5,85.5,78.7,84.8,37977.2,0
+JSPR.US,D,20211209,000000,86.4,106.9,84.5,99.9,131661.4,0
+JSPR.US,D,20211210,000000,100.2,101.9,92.5,98.5,54187,0
+JSPR.US,D,20211213,000000,98,98,91.5,92.2,20532.5,0
+JSPR.US,D,20211214,000000,86.9,91.7,82.2,86,19782.5,0
+JSPR.US,D,20211215,000000,86.7,90.4,85.3,90.4,18382.8,0
+JSPR.US,D,20211216,000000,90.1,90.1,81.4,85.4,13971.6,0
+JSPR.US,D,20211217,000000,83.1,93.8,81.701,92,90256.5,0
+JSPR.US,D,20211220,000000,88.3,90.6,86.002,90,15588.2,0
+JSPR.US,D,20211221,000000,93,94.8,88.8,90,10733.6,0
+JSPR.US,D,20211222,000000,90.3,98,90.3,95.2,19333.4,0
+JSPR.US,D,20211223,000000,95.8,96.9,92.1,92.8,6734.7,0
+JSPR.US,D,20211227,000000,98,98,86,90,15689.2,0
+JSPR.US,D,20211228,000000,86.6,90.999,86.5,89,9165.9,0
+JSPR.US,D,20211229,000000,90,90,86.5,87.6,12110.1,0
+JSPR.US,D,20211230,000000,86.7,88,83.9,84,20097.8,0
+JSPR.US,D,20211231,000000,87,87,77.8,78.5,28166.9,0
+JSPR.US,D,20220103,000000,78.1,81.22,78,80.1,3477.4,0
+JSPR.US,D,20220104,000000,79.8,80.6,76.493,79.6,5854.1,0
+JSPR.US,D,20220105,000000,79.65,80,76.1,76.9,5161.4,0
+JSPR.US,D,20220106,000000,75.3,78.291,69.293,70.4,22434.5,0
+JSPR.US,D,20220107,000000,70.2,72.712,68,68.2,7299.2,0
+JSPR.US,D,20220110,000000,68,68.59,65.901,67.3,13466.2,0
+JSPR.US,D,20220111,000000,67.1,70.6,64.2,67.8,6442.9,0
+JSPR.US,D,20220112,000000,68.1,69.5,64.5,65.5,5839.3,0
+JSPR.US,D,20220113,000000,65.8,67.163,62,62.7,5530.6,0
+JSPR.US,D,20220114,000000,63,63.3,57.3,57.7,10290.6,0
+JSPR.US,D,20220118,000000,57.8,57.8,51.4,54.6,17209.8,0
+JSPR.US,D,20220119,000000,55,55,50,51.4,9108.3,0
+JSPR.US,D,20220120,000000,51.4,52,48,48.6,6144.6,0
+JSPR.US,D,20220121,000000,48,48,43.1,43.8,8515,0
+JSPR.US,D,20220124,000000,43.1,44.8,41.075,44.1,6952.6,0
+JSPR.US,D,20220125,000000,43.6,47.699,41.6,46.2,17951,0
+JSPR.US,D,20220126,000000,45.9,45.9,41.1,43.6,9354.3,0
+JSPR.US,D,20220127,000000,44.4,46.625,42.5,43.6,5142.1,0
+JSPR.US,D,20220128,000000,43.5,45.8,43.05,45.5,6115.2,0
+JSPR.US,D,20220131,000000,45,47.5,44.1,47.3,6786.5,0
+JSPR.US,D,20220201,000000,47.5,55.5,46.85,55.5,8242.9,0
+JSPR.US,D,20220202,000000,58.1,58.1,47.9,48.8,8989.1,0
+JSPR.US,D,20220203,000000,47.2,50.9,44.5,45.6,10396.7,0
+JSPR.US,D,20220204,000000,45,51.1,45,48.3,8985.2,0
+JSPR.US,D,20220207,000000,48.7,49.1,46,47.9,8568.4,0
+JSPR.US,D,20220208,000000,46.9,49.7,45.5,46.1,4578.6,0
+JSPR.US,D,20220209,000000,46.9,48,45.5,46.7,5955.3,0
+JSPR.US,D,20220210,000000,45.3,49,45.3,46.1,3643.9,0
+JSPR.US,D,20220211,000000,45.2,48.031,45.2,45.5,7711.1,0
+JSPR.US,D,20220214,000000,45.2,46.446,44.5,45.5,5717.7,0
+JSPR.US,D,20220215,000000,46.4,47.3,45.5,46.3,3697.1,0
+JSPR.US,D,20220216,000000,48.2,49.882,47.5,49,4214.2,0
+JSPR.US,D,20220217,000000,49.8,49.8,45.5,46.1,4633.8,0
+JSPR.US,D,20220218,000000,44.5,53.9,44.5,45.5,32131.1,0
+JSPR.US,D,20220222,000000,45.5,48.8,41.4,42.9,27014.2,0
+JSPR.US,D,20220223,000000,42.5,44.471,38,38.15,12255.1,0
+JSPR.US,D,20220224,000000,36.5,40,35.3,37.2,8056.4,0
+JSPR.US,D,20220225,000000,37.8,39.2,35.5,37.4,6087.4,0
+JSPR.US,D,20220228,000000,41.2,41.6,37.3,37.5,14923.4,0
+JSPR.US,D,20220301,000000,36.9,40.3,35,35,7750.7,0
+JSPR.US,D,20220302,000000,34.4,35.28,33.1,34.1,11741.2,0
+JSPR.US,D,20220303,000000,34.1,35.1,32.8,33.7,9780.5,0
+JSPR.US,D,20220304,000000,33.7,34.8,30.2,30.6,9894,0
+JSPR.US,D,20220307,000000,30.9,32.4,30.2,31.6,2529.1,0
+JSPR.US,D,20220308,000000,31.7,33,30.2,31.1,5803.5,0
+JSPR.US,D,20220309,000000,31.2,34.385,30.4,33.9,4569.4,0
+JSPR.US,D,20220310,000000,34,34,30.3,31.2,4754.4,0
+JSPR.US,D,20220311,000000,33.3,36.999,31.3,33.9,11246.8,0
+JSPR.US,D,20220314,000000,36.5,36.5,29.6,29.6,7490.1,0
+JSPR.US,D,20220315,000000,29.4,31.013,29.4,30.8,1963,0
+JSPR.US,D,20220316,000000,30.9,31.499,29.2,31,5513.8,0
+JSPR.US,D,20220317,000000,30.5,37,30.5,36.2,10065.7,0
+JSPR.US,D,20220318,000000,35,36.9,34.2,35,15274.2,0
+JSPR.US,D,20220321,000000,35.4,37.3,34.3,35.4,4672.5,0
+JSPR.US,D,20220322,000000,35.6,36.9,35.111,35.8,1661.2,0
+JSPR.US,D,20220323,000000,35.3,36.3,34.1,35,9188.9,0
+JSPR.US,D,20220324,000000,35,36.773,34.8,35.3,22509.9,0
+JSPR.US,D,20220325,000000,35.3,36.6,34.5,35,29135.7,0
+JSPR.US,D,20220328,000000,35,35.8,34.3,35,15055.6,0
+JSPR.US,D,20220329,000000,35.1,36.8,34.8,34.9,5746,0
+JSPR.US,D,20220330,000000,35.6,36.398,33.3,33.5,1363.5,0
+JSPR.US,D,20220331,000000,34.4,36.9,34.4,35.5,4727.1,0
+JSPR.US,D,20220401,000000,35,36.304,33.8,34.1,6141.1,0
+JSPR.US,D,20220404,000000,35.6,36,33.6,34.8,9561.9,0
+JSPR.US,D,20220405,000000,34.1,35.302,33.2,33.5,8371.9,0
+JSPR.US,D,20220406,000000,33.6,34.5,31.3,31.3,2928,0
+JSPR.US,D,20220407,000000,34.6,34.6,31.2,31.2,4239.5,0
+JSPR.US,D,20220408,000000,31.3,33.333,31.3,32.9,2772.6,0
+JSPR.US,D,20220411,000000,33,33.2,30.3,30.5,4250.7,0
+JSPR.US,D,20220412,000000,30.3,31.9,28.9,29.3,3886.4,0
+JSPR.US,D,20220413,000000,29,31.05,29,29,2137.9,0
+JSPR.US,D,20220414,000000,29.5,29.5,28.5,28.5,5593.8,0
+JSPR.US,D,20220418,000000,29.6,32.5,27.004,27.2,6299.7,0
+JSPR.US,D,20220419,000000,28.023,29,27.1,27.8,4222.5,0
+JSPR.US,D,20220420,000000,27.5,28.2,27.1,27.6,2285.5,0
+JSPR.US,D,20220421,000000,27.6,28.1,25.6,25.6,3062.7,0
+JSPR.US,D,20220422,000000,25.7,26.9,24.6,25.3,5519.2,0
+JSPR.US,D,20220425,000000,24.6,28,24.6,27.4,1842.5,0
+JSPR.US,D,20220426,000000,27.3,27.9,24.5,27.6,6847.9,0
+JSPR.US,D,20220427,000000,28.5,28.8,27.3,27.95,3752.3,0
+JSPR.US,D,20220428,000000,32.6,32.6,25.1,27,4212.8,0
+JSPR.US,D,20220429,000000,28,32.6,28,30.5,9133.2,0
+JSPR.US,D,20220502,000000,31.5,42.5,30.167,37.7,32686.3,0
+JSPR.US,D,20220503,000000,36.5,46.2,36.5,38.6,25205.2,0
+JSPR.US,D,20220504,000000,39.4,39.4,33.8,36.7,7897.7,0
+JSPR.US,D,20220505,000000,37.1,37.6,34.6,36.1,10091.2,0
+JSPR.US,D,20220506,000000,35.3,37.2,34.3,35.4,5227.8,0
+JSPR.US,D,20220509,000000,35.3,35.3,30.4,31,4053.9,0
+JSPR.US,D,20220510,000000,30.7,31.5,28.8,29.1,5201.5,0
+JSPR.US,D,20220511,000000,29.1,31.4,29.1,30.2,1225.2,0
+JSPR.US,D,20220512,000000,29.4,30.5,29.3,29.3,1329.1,0
+JSPR.US,D,20220513,000000,28.9,31.3,28.6,29.9,2073.5,0
+JSPR.US,D,20220516,000000,30,30.5,29.7,29.7,788.6,0
+JSPR.US,D,20220517,000000,29.8,33.3,29.7,29.7,3146.4,0
+JSPR.US,D,20220518,000000,29.6,32.6,29.6,30.1,1106.4,0
+JSPR.US,D,20220519,000000,30.4,31.5,30.2,31.5,482.5,0
+JSPR.US,D,20220520,000000,31.601,33.6,31.3,31.3,957.4,0
+JSPR.US,D,20220523,000000,30.9,33.8,30.9,32.9,510.1,0
+JSPR.US,D,20220524,000000,32.9,33,31.3,31.3,1139.8,0
+JSPR.US,D,20220525,000000,31.7,31.9,30.1,31.6,2046.4,0
+JSPR.US,D,20220526,000000,31.3,31.3,29.201,30,1134.5,0
+JSPR.US,D,20220527,000000,30.152,34.3,30.152,31.4,1608.8,0
+JSPR.US,D,20220531,000000,30.8,32.405,30.656,31.7,2572.6,0
+JSPR.US,D,20220601,000000,31.7,32.1,29.4,30.7,1178.1,0
+JSPR.US,D,20220602,000000,29.995,30.25,29.45,29.8,2189.4,0
+JSPR.US,D,20220603,000000,29.7,30.9,28.6,29.2,1072.9,0
+JSPR.US,D,20220606,000000,33.9,33.9,29,29.8,707.8,0
+JSPR.US,D,20220607,000000,28.1,29.5,28,28.1,2386.7,0
+JSPR.US,D,20220608,000000,31.1,31.4,28.8,29.4,2092.2,0
+JSPR.US,D,20220609,000000,28.95,29.7,28.1,28.9,2753.4,0
+JSPR.US,D,20220610,000000,28.001,29.4,28,29.4,543.2,0
+JSPR.US,D,20220613,000000,28,28.009,24.501,24.7,4309.1,0
+JSPR.US,D,20220614,000000,26.699,26.699,22.7,22.7,1895.7,0
+JSPR.US,D,20220615,000000,23,24.9,20.1,20.1,3610.1,0
+JSPR.US,D,20220616,000000,20.5,24.079,20.2,20.2,4199.2,0
+JSPR.US,D,20220617,000000,20.6,22.637,20,20,4978.2,0
+JSPR.US,D,20220621,000000,21.7,22.5,18.4,18.4,4268.6,0
+JSPR.US,D,20220622,000000,18.1,19.999,17.3,17.3,4721.2,0
+JSPR.US,D,20220623,000000,17.8,21.1,17.5,20.3,7510.4,0
+JSPR.US,D,20220624,000000,20.9,23.4,18.8,23.4,12863.5,0
+JSPR.US,D,20220627,000000,23.3,23.3,18.7,20,4872.3,0
+JSPR.US,D,20220628,000000,21.8,21.8,20,20.2,1173.9,0
+JSPR.US,D,20220629,000000,21,21,18.9,19.5,1514.1,0
+JSPR.US,D,20220630,000000,20,20,18.9,19.3,483.9,0
+JSPR.US,D,20220701,000000,19,19.6,19,19.4,896.7,0
+JSPR.US,D,20220705,000000,19.5,22.199,18.8,21.9,7068.6,0
+JSPR.US,D,20220706,000000,21.7,24.8,20.5,22.9,8066.7,0
+JSPR.US,D,20220707,000000,23,24.3,22.502,24.3,894.2,0
+JSPR.US,D,20220708,000000,24.391,24.8,22.7,24.8,1583.3,0
+JSPR.US,D,20220711,000000,23.9,23.9,22.5,22.5,3187.1,0
+JSPR.US,D,20220712,000000,23.6,23.6,22.3,23,1580.2,0
+JSPR.US,D,20220713,000000,21.301,23.4,21.3,23,727.5,0
+JSPR.US,D,20220714,000000,21.2,21.928,19.75,20,2192.7,0
+JSPR.US,D,20220715,000000,19.8,20.1,19.305,19.5,5209.1,0
+JSPR.US,D,20220718,000000,19.7,20,19.3,19.5,2127.5,0
+JSPR.US,D,20220719,000000,19.399,22.6,19.1,20.9,12448.4,0
+JSPR.US,D,20220720,000000,21.3,22.8,19.5,20,14584.1,0
+JSPR.US,D,20220721,000000,20.5,21.505,20.2,20.7,4712.6,0
+JSPR.US,D,20220722,000000,20.223,20.6,19.7,20.5,3215.7,0
+JSPR.US,D,20220725,000000,19.8,20.15,19,19.2,7724.6,0
+JSPR.US,D,20220726,000000,18.7,19.55,17.8,19.2,1381.4,0
+JSPR.US,D,20220727,000000,19.8,20.372,19.2,19.7,545.5,0
+JSPR.US,D,20220728,000000,19.718,20.5,19,19.5,2446.1,0
+JSPR.US,D,20220729,000000,20.5,20.95,18.9,18.9,5933.7,0
+JSPR.US,D,20220801,000000,19.8,22.5,18.9,20,3681.6,0
+JSPR.US,D,20220802,000000,20.3,21.15,19.6,20,5955,0
+JSPR.US,D,20220803,000000,19.504,21.611,19.504,20.3,10894.8,0
+JSPR.US,D,20220804,000000,20.2,21.6,19.376,20.9,2709.3,0
+JSPR.US,D,20220805,000000,21.1,23,21,22.55,2433.1,0
+JSPR.US,D,20220808,000000,23.6,25.4,21.4,21.7,4964.9,0
+JSPR.US,D,20220809,000000,21.9,22.7,21.4,21.4,745.4,0
+JSPR.US,D,20220810,000000,21.7,22.5,20.9,21,3068.2,0
+JSPR.US,D,20220811,000000,21.1,22.2,21.1,22.2,412.5,0
+JSPR.US,D,20220812,000000,21.8,25.199,21.8,22.6,14873.1,0
+JSPR.US,D,20220815,000000,23.4,24.121,21,21,4967.8,0
+JSPR.US,D,20220816,000000,21.61,22.3,21.087,21.3,2975,0
+JSPR.US,D,20220817,000000,20.8,21.8,20.8,21.6,804,0
+JSPR.US,D,20220818,000000,21.7,22,21.1,21.5,3740.2,0
+JSPR.US,D,20220819,000000,21.946,22.25,20.2,20.5,3634.1,0
+JSPR.US,D,20220822,000000,22.6,22.6,19.6,20,4143.2,0
+JSPR.US,D,20220823,000000,21.4,21.4,19.6,20,1119.3,0
+JSPR.US,D,20220824,000000,20,20.2,19.2,19.8,3038.1,0
+JSPR.US,D,20220825,000000,19.8,20.726,19.001,19.2,3753,0
+JSPR.US,D,20220826,000000,20.2,21.9,19.4,20.7,9740.7,0
+JSPR.US,D,20220829,000000,20.2,20.49,19.2,19.6,6143.1,0
+JSPR.US,D,20220830,000000,19.401,20.399,19.401,20,703.6,0
+JSPR.US,D,20220831,000000,19.7,19.8,19,19,1102.5,0
+JSPR.US,D,20220901,000000,19,19,18.2,18.75,939,0
+JSPR.US,D,20220902,000000,19.9,19.9,18.8,19.1,427,0
+JSPR.US,D,20220906,000000,19.6,19.6,17.1,17.1,3428.4,0
+JSPR.US,D,20220907,000000,17.3,18.8,17.101,18.5,25428.6,0
+JSPR.US,D,20220908,000000,18.949,19.6,18.7,19.6,3969.8,0
+JSPR.US,D,20220909,000000,19.9,19.9,19.2,19.6,2614.6,0
+JSPR.US,D,20220912,000000,19.7,20,18.6,18.6,2191,0
+JSPR.US,D,20220913,000000,18.5,19.45,15.8,15.8,13995.1,0
+JSPR.US,D,20220914,000000,16.551,16.551,13.3,13.3,11593.5,0
+JSPR.US,D,20220915,000000,15.1,16.3,12.7,13,39595.4,0
+JSPR.US,D,20220916,000000,12,12.6,11.7,11.7,9323.5,0
+JSPR.US,D,20220919,000000,12.8,12.8,11,11,7619.3,0
+JSPR.US,D,20220920,000000,10.9,11,10.3,10.4,3730.8,0
+JSPR.US,D,20220921,000000,10.2,10.491,10,10,3137.5,0
+JSPR.US,D,20220922,000000,10.6,10.6,9.3,9.364,6497.1,0
+JSPR.US,D,20220923,000000,9.083,9.363,8.1,8.101,20013,0
+JSPR.US,D,20220926,000000,8.5,11.5,8.01,8.1,50906.6,0
+JSPR.US,D,20220927,000000,9,9.15001,8.5,8.772,9904.3,0
+JSPR.US,D,20220928,000000,9.279,9.279,7.9,8,17448.3,0
+JSPR.US,D,20220929,000000,8.4,8.4,7.80401,8.3,3825.1,0
+JSPR.US,D,20220930,000000,8.591,8.591,7.339,7.891,19211,0
+JSPR.US,D,20221003,000000,7.8,8.30099,7.502,8.002,6833.6,0
+JSPR.US,D,20221004,000000,8,8.813,7.816,8.346,11341.5,0
+JSPR.US,D,20221005,000000,8.466,8.89999,8.347,8.5,11194.3,0
+JSPR.US,D,20221006,000000,9.052,9.052,8.2,8.9,8853.3,0
+JSPR.US,D,20221007,000000,9.5,9.5,8.017,8.06,6416.2,0
+JSPR.US,D,20221010,000000,8.218,8.75,7.9,8.577,3683.3,0
+JSPR.US,D,20221011,000000,8.887,8.887,7.715,8.415,5586.4,0
+JSPR.US,D,20221012,000000,8.954,8.954,7.601,7.9,3614.6,0
+JSPR.US,D,20221013,000000,7.6,8.223,7.2965,7.499,9142.5,0
+JSPR.US,D,20221014,000000,7.7,7.88,7.119,7.249,2505.6,0
+JSPR.US,D,20221017,000000,8.861,8.861,7.367,7.7,2438.3,0
+JSPR.US,D,20221018,000000,7.5,8.1,7.304,7.5,6626.7,0
+JSPR.US,D,20221019,000000,7.875,8.083,7.4,7.4,7154.6,0
+JSPR.US,D,20221020,000000,7.498,7.5,7.25,7.4,5935.2,0
+JSPR.US,D,20221021,000000,7.256,7.624,7.256,7.314,4234.1,0
+JSPR.US,D,20221024,000000,8.314,8.314,7.1,7.23,4614.1,0
+JSPR.US,D,20221025,000000,7.55,7.8,7.2,7.42,3828.2,0
+JSPR.US,D,20221026,000000,7.4,7.8,7.171,7.304,3899.8,0
+JSPR.US,D,20221027,000000,7.5,7.5,7.2,7.5,1831,0
+JSPR.US,D,20221028,000000,7.5,7.6,7.2,7.45,1546.3,0
+JSPR.US,D,20221031,000000,7.6,7.6,7.299,7.3,5772.5,0
+JSPR.US,D,20221101,000000,7.6,7.765,7.419,7.538,3201.2,0
+JSPR.US,D,20221102,000000,7.844,7.844,7.2,7.304,2409,0
+JSPR.US,D,20221103,000000,7.3,8,7.296,7.3,3419.5,0
+JSPR.US,D,20221104,000000,7.5,7.678,6.999,6.999,2755.9,0
+JSPR.US,D,20221107,000000,6.9,7.568,6.21601,7.1,10822.1,0
+JSPR.US,D,20221108,000000,7.2,7.2,6.901,6.99999,3379.9,0
+JSPR.US,D,20221109,000000,6.5,6.525,6.266,6.5,2248.4,0
+JSPR.US,D,20221110,000000,6.7,7.069,6.375,6.6,4938.8,0
+JSPR.US,D,20221111,000000,6.5,7.158,6.5,6.7,6981,0
+JSPR.US,D,20221114,000000,6.65,7.006,6.5,6.751,6391.5,0
+JSPR.US,D,20221115,000000,6.5,6.98,6.5,6.5,2233.8,0
+JSPR.US,D,20221116,000000,6.815,6.9,6.5,6.627,2472.8,0
+JSPR.US,D,20221117,000000,6.6,6.97,6.402,6.402,2847.4,0
+JSPR.US,D,20221118,000000,6.7,6.853,6.3,6.6,1906.6,0
+JSPR.US,D,20221121,000000,6.9,6.9,6.37,6.4,1019.9,0
+JSPR.US,D,20221122,000000,6.3,6.665,6.2,6.223,2521.5,0
+JSPR.US,D,20221123,000000,6.3,6.3,6.001,6.065,1796.8,0
+JSPR.US,D,20221125,000000,6.051,6.29,6.01,6.256,1217.1,0
+JSPR.US,D,20221128,000000,6.03,6.29,6,6.2,2801,0
+JSPR.US,D,20221129,000000,6.299,6.299,6,6,1991.8,0
+JSPR.US,D,20221130,000000,6.3,6.3,5.99501,6.28,1744.9,0
+JSPR.US,D,20221201,000000,6.3,6.3,5.9,6.14,2322.3,0
+JSPR.US,D,20221202,000000,6.137,6.324,6,6.1,1052.4,0
+JSPR.US,D,20221205,000000,6.2,6.2,5.8,5.803,3315.7,0
+JSPR.US,D,20221206,000000,5.848,5.983,5.61,5.83,1297.8,0
+JSPR.US,D,20221207,000000,5.858,6.09899,5.6,5.627,1463.5,0
+JSPR.US,D,20221208,000000,5.85,6,5.61,5.627,852.9,0
+JSPR.US,D,20221209,000000,5.4,6.684,5.4,6.5,23809.5,0
+JSPR.US,D,20221212,000000,6.305,6.698,6,6.381,17932.1,0
+JSPR.US,D,20221213,000000,6.356,6.5,5.7,6.063,7662.8,0
+JSPR.US,D,20221214,000000,6.829,6.829,6,6.063,5814.2,0
+JSPR.US,D,20221215,000000,6.2,6.546,6,6.436,1304.3,0
+JSPR.US,D,20221216,000000,6.55,6.55,5.3,5.673,7504,0
+JSPR.US,D,20221219,000000,5.849,5.949,5.3,5.736,10696.2,0
+JSPR.US,D,20221220,000000,5.564,5.564,3.862,5.2,17554.2,0
+JSPR.US,D,20221221,000000,4.801,5.187,4.706,4.801,3483.3,0
+JSPR.US,D,20221222,000000,4.6,5,4.134,4.7,4355.2,0
+JSPR.US,D,20221223,000000,4.601,5.54,4.6,5.54,11284.6,0
+JSPR.US,D,20221227,000000,5.6,5.839,5,5.834,17214.9,0
+JSPR.US,D,20221228,000000,5.659,6,5.659,5.895,4316.6,0
+JSPR.US,D,20221229,000000,5.3,6.059,4.21,4.6,90582.2,0
+JSPR.US,D,20221230,000000,4.66,4.9,4.66,4.829,19040.6,0
+JSPR.US,D,20230103,000000,15,38,14.7,27.4,6369842.2,0
+JSPR.US,D,20230104,000000,25.4,25.8,19.3,21.4,1525530.4,0
+JSPR.US,D,20230105,000000,20.9,21.8,16.9,17.9,436006.2,0
+JSPR.US,D,20230106,000000,17,19.4,13.7,14.8,223665.9,0
+JSPR.US,D,20230109,000000,16.7,18.2,15.1,15.9,162837.3,0
+JSPR.US,D,20230110,000000,19.6,21.4,16.207,16.5,2173982.3,0
+JSPR.US,D,20230111,000000,16.8,18.1,16.3,16.5,142369.1,0
+JSPR.US,D,20230112,000000,15.8,16.7,15.1,16.5,69504.5,0
+JSPR.US,D,20230113,000000,20.4,28.5,17.6,17.8,6060512.1,0
+JSPR.US,D,20230117,000000,17.3,19.6,17,19.1,260868.6,0
+JSPR.US,D,20230118,000000,18.6,19.4,16.818,17.6,145414.3,0
+JSPR.US,D,20230119,000000,17.1,18.95,17.1,18.2,82908.1,0
+JSPR.US,D,20230120,000000,18.1,19.3,17.5,19.3,71489.5,0
+JSPR.US,D,20230123,000000,19.2,20.4,17.6,17.9,74455.3,0
+JSPR.US,D,20230124,000000,17.5,17.8,16.55,16.9,64387.4,0
+JSPR.US,D,20230125,000000,16.3,20,16,18.5,895188.1,0
+JSPR.US,D,20230126,000000,18.1,18.5,17.3,18,74996.7,0
+JSPR.US,D,20230127,000000,18,18.095,17.2,17.4,107388,0
+JSPR.US,D,20230130,000000,17.2,17.7,16.8,17.6,53110.1,0
+JSPR.US,D,20230131,000000,17.2,17.7,15.95,17,99540.4,0
+JSPR.US,D,20230201,000000,17.8,18.3,16.5,16.5,102748.4,0
+JSPR.US,D,20230202,000000,17.7,18.6,16.3,17.8,322249.9,0
+JSPR.US,D,20230203,000000,17.8,20.2,17.3,19.3,255359.1,0
+JSPR.US,D,20230206,000000,20.1,20.1,17.7,19.2,87180.9,0
+JSPR.US,D,20230207,000000,19.1,19.5,18.2,18.9,61530.4,0
+JSPR.US,D,20230208,000000,19,19.3,17.5,18.5,63232.9,0
+JSPR.US,D,20230209,000000,18.2,18.3,17.15,17.5,119735,0
+JSPR.US,D,20230210,000000,17.3,18.5,17.3,17.8,71823.7,0
+JSPR.US,D,20230213,000000,18,18.7,16.75,18.3,84814.1,0
+JSPR.US,D,20230214,000000,18.2,18.76,17.3,17.8,82446.7,0
+JSPR.US,D,20230215,000000,17.5,18.85,17.3,17.45,123346.2,0
+JSPR.US,D,20230216,000000,17.4,19.37,17.1,18.3,344539.1,0
+JSPR.US,D,20230217,000000,19,19.1,17,18.2,623252.5,0
+JSPR.US,D,20230221,000000,18,18.2,16.35,18,122536,0
+JSPR.US,D,20230222,000000,17.3,18,17,17.9,84734.7,0
+JSPR.US,D,20230223,000000,17.8,17.8,17.05,17.4,106831.1,0
+JSPR.US,D,20230224,000000,17,17.75,17,17.6,52920.4,0
+JSPR.US,D,20230227,000000,17.5,20.3,17.4,19.1,364167.8,0
+JSPR.US,D,20230228,000000,18.9,19.4,17.9,19.3,145391.5,0
+JSPR.US,D,20230301,000000,19.3,19.4,18.6,19,63041.5,0
+JSPR.US,D,20230302,000000,19,19.799,18.7,18.9,56379.3,0
+JSPR.US,D,20230303,000000,18.7,19.6,18.7,19.2,59810.7,0
+JSPR.US,D,20230306,000000,19.1,20.2,19.1,20,135657,0
+JSPR.US,D,20230307,000000,20,21.9,19.6,20.8,307211.7,0
+JSPR.US,D,20230308,000000,20.3,20.3,19.4,20,99394.2,0
+JSPR.US,D,20230309,000000,20.2,20.2,17,18.6,123510.7,0
+JSPR.US,D,20230310,000000,18.1,18.25,17,17.3,84762.9,0
+JSPR.US,D,20230313,000000,17,18.8,15.5,18.2,117786.6,0
+JSPR.US,D,20230314,000000,18.1,19.8,18,19.6,97533.8,0
+JSPR.US,D,20230315,000000,19,19.75,18.5,19,66711.6,0
+JSPR.US,D,20230316,000000,19,19.15,17.5,18,99325.2,0
+JSPR.US,D,20230317,000000,18.5,18.9,17.6,18.7,412285,0
+JSPR.US,D,20230320,000000,18.5,19.9,18,19.8,121376.1,0
+JSPR.US,D,20230321,000000,19.7,21.191,19.6,19.9,109174,0
+JSPR.US,D,20230322,000000,19.7,19.75,18.901,19.2,79733,0
+JSPR.US,D,20230323,000000,19.1,19.9,18.9,19.4,93362.2,0
+JSPR.US,D,20230324,000000,19.6,20.4,18.7,20,121316.4,0
+JSPR.US,D,20230327,000000,19.9,19.9,18.5,18.6,72018.2,0
+JSPR.US,D,20230328,000000,18.5,19,18.35,18.9,34351,0
+JSPR.US,D,20230329,000000,18.9,19.3,18.6,19,49472.7,0
+JSPR.US,D,20230330,000000,18.8,19,18.55,18.8,17498.5,0
+JSPR.US,D,20230331,000000,18.5,18.9,18,18.1,43109.1,0
+JSPR.US,D,20230403,000000,18.1,18.7,17.8,17.9,22152.6,0
+JSPR.US,D,20230404,000000,17.8,18,16.3,16.5,58490,0
+JSPR.US,D,20230405,000000,16.5,16.6,15,15.5,107056.2,0
+JSPR.US,D,20230406,000000,14.8,15.2,14.7,14.7,70590.9,0
+JSPR.US,D,20230410,000000,14.2,15.2,14.1,15,92949.6,0
+JSPR.US,D,20230411,000000,14.8,15.01,14.5,14.5,34488.1,0
+JSPR.US,D,20230412,000000,15.4,15.4,14.4,14.6,153457.8,0
+JSPR.US,D,20230413,000000,14.9,15.2,14.3,15,459054,0
+JSPR.US,D,20230414,000000,15.1,15.1,13.3,14.5,131926.5,0
+JSPR.US,D,20230417,000000,14,14.6,13.8,14.4,86069.7,0
+JSPR.US,D,20230418,000000,14.4,14.7,13.9,14.4,146774.2,0
+JSPR.US,D,20230419,000000,14.1,14.482,13.5,13.8,40969.1,0
+JSPR.US,D,20230420,000000,13.8,13.9,13.1,13.8,47783.2,0
+JSPR.US,D,20230421,000000,13.6,13.8,13.2,13.7,36554.9,0
+JSPR.US,D,20230424,000000,13.4,13.75,12.2,12.4,43845.1,0
+JSPR.US,D,20230425,000000,12.4,12.4,11.9,12.1,39825.5,0
+JSPR.US,D,20230426,000000,11.9,12.3,11.4,11.9,62802,0
+JSPR.US,D,20230427,000000,11.5,12.6,11.5,12.4,45909.2,0
+JSPR.US,D,20230428,000000,12.1,13.5,12.1,13.3,34474.7,0
+JSPR.US,D,20230501,000000,13.2,13.5,12.8,13.1,20986,0
+JSPR.US,D,20230502,000000,12.8,12.904,12.2,12.7,17251.4,0
+JSPR.US,D,20230503,000000,12.6,13.7,12.6,13.1,19804.1,0
+JSPR.US,D,20230504,000000,13.2,15.2,13.2,14.8,70813.9,0
+JSPR.US,D,20230505,000000,14.9,15.2,14.207,15,45066.3,0
+JSPR.US,D,20230508,000000,15,15.3,14.2,14.4,20195,0
+JSPR.US,D,20230509,000000,14.4,14.6,14.27,14.6,20412.6,0
+JSPR.US,D,20230510,000000,14.6,15.2,14.5,14.8,23754.9,0
+JSPR.US,D,20230511,000000,15,15.2,14.6,14.9,22712.2,0
+JSPR.US,D,20230512,000000,14.8,15.98,14.8,15.7,16726.8,0
+JSPR.US,D,20230515,000000,15.7,16,15.2,15.6,24515.7,0
+JSPR.US,D,20230516,000000,15.6,15.8,15.311,15.5,13960.5,0
+JSPR.US,D,20230517,000000,15,17,15,16.6,57243.5,0
+JSPR.US,D,20230518,000000,16.7,18.1,16.25,17.8,115691.5,0
+JSPR.US,D,20230519,000000,18,18.5,17.6,17.8,26956.7,0
+JSPR.US,D,20230522,000000,17.6,18.2,17.55,17.9,22192.8,0
+JSPR.US,D,20230523,000000,17.7,18.5,17.2,17.2,32982,0
+JSPR.US,D,20230524,000000,17.5,17.528,15.6,16.2,49022.9,0
+JSPR.US,D,20230525,000000,17,17,15.1,15.9,25739.1,0
+JSPR.US,D,20230526,000000,15.6,16.4,14,16,44083.6,0
+JSPR.US,D,20230530,000000,16.2,16.4,15.8,16,12555.9,0
+JSPR.US,D,20230531,000000,15.9,16.3,15.5,15.5,18645,0
+JSPR.US,D,20230601,000000,15.3,16.7,15.3,16.5,23523.4,0
+JSPR.US,D,20230602,000000,16.2,16.699,16.15,16.2,12951.7,0
+JSPR.US,D,20230605,000000,16,16.6,15.6,15.8,18390.3,0
+JSPR.US,D,20230606,000000,15.8,16.15,15.7,15.7,17348.2,0
+JSPR.US,D,20230607,000000,15.6,16.5,15.5,16,12566.2,0
+JSPR.US,D,20230608,000000,15.9,16.35,15.9,15.9,13524.9,0
+JSPR.US,D,20230609,000000,15.7,16.3,15.6,15.7,9983.9,0
+JSPR.US,D,20230612,000000,15.9,16.3,15.75,16.2,15715.4,0
+JSPR.US,D,20230613,000000,16.4,17.6,16.2,17.2,34520.7,0
+JSPR.US,D,20230614,000000,17.4,17.4,15.8,15.8,20043.3,0
+JSPR.US,D,20230615,000000,15.8,15.8,14.2,14.7,80809.3,0
+JSPR.US,D,20230616,000000,15,15.4,13.8,13.8,35504.7,0
+JSPR.US,D,20230620,000000,14.3,15.1,13.5,13.5,39798,0
+JSPR.US,D,20230621,000000,13.6,14.2,13.1,13.7,49094.1,0
+JSPR.US,D,20230622,000000,13.7,14,13.5,13.6,29196,0
+JSPR.US,D,20230623,000000,13.5,14.2,12.6,12.7,77809.1,0
+JSPR.US,D,20230626,000000,13.3,13.7,12.6,12.6,48373.5,0
+JSPR.US,D,20230627,000000,12.8,13.6,12.7,13.25,338208.3,0
+JSPR.US,D,20230628,000000,13.1,13.7,13,13.5,17044.5,0
+JSPR.US,D,20230629,000000,13.3,13.9,13.3,13.5,10370.3,0
+JSPR.US,D,20230630,000000,13.6,13.8,13.4,13.7,25791.5,0
+JSPR.US,D,20230703,000000,13.5,13.95,13.5,13.9,11262.4,0
+JSPR.US,D,20230705,000000,13.6,14,13.2,13.3,17942.2,0
+JSPR.US,D,20230706,000000,13.3,13.7,13.3,13.5,6956.1,0
+JSPR.US,D,20230707,000000,13.3,13.9,13.3,13.8,4809.2,0
+JSPR.US,D,20230710,000000,13.6,14.15,13.6,13.8,6704.4,0
+JSPR.US,D,20230711,000000,13.7,14.1,13.7,14,9538.9,0
+JSPR.US,D,20230712,000000,14.2,14.7,14.001,14.6,22264,0
+JSPR.US,D,20230713,000000,14.4,15,14,14.2,16664.4,0
+JSPR.US,D,20230714,000000,14.2,14.3,13.9,14.1,24781.2,0
+JSPR.US,D,20230717,000000,14.1,15.199,14,14.5,34645.2,0
+JSPR.US,D,20230718,000000,14.9,15,14.4,14.7,26759.1,0
+JSPR.US,D,20230719,000000,14.8,14.965,14.5,14.6,18256,0
+JSPR.US,D,20230720,000000,14.6,14.8,14.4,14.6,3146.1,0
+JSPR.US,D,20230721,000000,14.8,15.3,14.4,14.8,17741.4,0
+JSPR.US,D,20230724,000000,14.6,14.8,13.6,13.9,47930.9,0
+JSPR.US,D,20230725,000000,14,14.3,14,14.1,15516.4,0
+JSPR.US,D,20230726,000000,14.2,14.3,13.9,14.2,4859.5,0
+JSPR.US,D,20230727,000000,14.2,15,14,14.7,82135,0
+JSPR.US,D,20230728,000000,14.7,15.4,14.699,15.4,12388.8,0
+JSPR.US,D,20230731,000000,15.5,15.5,14.9,15.1,11996.1,0
+JSPR.US,D,20230801,000000,14.9,15.5,14.7,15.3,14785.6,0
+JSPR.US,D,20230802,000000,15.4,15.4,14.75,15,20761.2,0
+JSPR.US,D,20230803,000000,15,15.25,14.9,15,15219,0
+JSPR.US,D,20230804,000000,15.4,15.4,15,15.3,7057.4,0
+JSPR.US,D,20230807,000000,15.3,15.3,14.7,14.85,17159.6,0
+JSPR.US,D,20230808,000000,14.8,14.9,14.5,14.7,17755.9,0
+JSPR.US,D,20230809,000000,14.5,14.9,13.9,13.9,11684.5,0
+JSPR.US,D,20230810,000000,14.2,14.304,13.9,14.1,4804,0
+JSPR.US,D,20230811,000000,14.8,14.8,13.9,13.9,15585.9,0
+JSPR.US,D,20230814,000000,13.9,13.95,12.8,13.3,23660,0
+JSPR.US,D,20230815,000000,13.3,15,12.95,14.4,49158.9,0
+JSPR.US,D,20230816,000000,14.2,14.5,13.5,13.6,15263.9,0
+JSPR.US,D,20230817,000000,13.7,13.9,13.5,13.7,2255.5,0
+JSPR.US,D,20230818,000000,13.3,14.5,13,14.5,25664.6,0
+JSPR.US,D,20230821,000000,14.7,14.8,14,14.25,13668.2,0
+JSPR.US,D,20230822,000000,14.2,14.6,13.1,13.7,14642.5,0
+JSPR.US,D,20230823,000000,14.3,14.3,13.4,13.9,6779.9,0
+JSPR.US,D,20230824,000000,13.9,13.937,12.8,13,7188.9,0
+JSPR.US,D,20230825,000000,13.5,13.5,12.25,13.1,11008.9,0
+JSPR.US,D,20230828,000000,13.3,13.4,12.8,13.3,9152.7,0
+JSPR.US,D,20230829,000000,13.1,13.6,12.6,13.1,12690.5,0
+JSPR.US,D,20230830,000000,12.8,13.1,12.4,12.4,9807.2,0
+JSPR.US,D,20230831,000000,12.5,12.9,11.8,12.3,43493.1,0
+JSPR.US,D,20230901,000000,12.1,12.6,10.9,11.5,34455.4,0
+JSPR.US,D,20230905,000000,11.1,11.5,10.6,10.6,14236.3,0
+JSPR.US,D,20230906,000000,10.7,10.875,9.7,10,14822.3,0
+JSPR.US,D,20230907,000000,9.876,10,9.1,9.222,8837,0
+JSPR.US,D,20230908,000000,9.3,9.551,9,9.2,8450.2,0
+JSPR.US,D,20230911,000000,8.988,9.599,7.693,7.702,35578,0
+JSPR.US,D,20230912,000000,7.8,8,7.552,7.553,32869.5,0
+JSPR.US,D,20230913,000000,8.259,8.259,7.4,7.491,89786.3,0
+JSPR.US,D,20230914,000000,7.491,7.6,6.52,7.39,262062.2,0
+JSPR.US,D,20230915,000000,8.049,8.5,7.683,8.2,54617.4,0
+JSPR.US,D,20230918,000000,8.377,8.48,7.85,7.937,30665.2,0
+JSPR.US,D,20230919,000000,8.2,8.2,7.4,7.83,40654.5,0
+JSPR.US,D,20230920,000000,7.75,8.3,7.564,7.71,28472.2,0
+JSPR.US,D,20230921,000000,7.579,7.95,7.218,7.512,22781,0
+JSPR.US,D,20230922,000000,7.5,8,6.905,7.8,110039,0
+JSPR.US,D,20230925,000000,8.289,8.289,6.899,7.1,81899.8,0
+JSPR.US,D,20230926,000000,7.01,7.499,6.249,6.77,113196.4,0
+JSPR.US,D,20230927,000000,6.712,7,6.25,7,282348.6,0
+JSPR.US,D,20230928,000000,7.065,7.2,6.5,6.792,48544.2,0
+JSPR.US,D,20230929,000000,7.057,7.25,6.9,7,12096.6,0
+JSPR.US,D,20231002,000000,7.302,7.32,6.8,7.266,4514.6,0
+JSPR.US,D,20231003,000000,7.297,7.42,6.837,7.42,17393.9,0
+JSPR.US,D,20231004,000000,7.4,7.743,7.049,7.494,19367.2,0
+JSPR.US,D,20231005,000000,8,8,7.35,7.797,31480.3,0
+JSPR.US,D,20231006,000000,8,8.1,7.7,8,15598.7,0
+JSPR.US,D,20231009,000000,8.236,9.498,8.20101,9.3,36572.8,0
+JSPR.US,D,20231010,000000,9.509,9.7,8.696,9.073,20916.1,0
+JSPR.US,D,20231011,000000,9,9.3,8.88,9.1,23517.1,0
+JSPR.US,D,20231012,000000,8.927,9.118,8.103,8.5,19101.5,0
+JSPR.US,D,20231013,000000,8.5,9,8.4,8.722,18522.6,0
+JSPR.US,D,20231016,000000,8.899,9,8.253,8.253,9229,0
+JSPR.US,D,20231017,000000,8.78,8.9,7.5,8,42801.9,0
+JSPR.US,D,20231018,000000,8,8.799,7.8,8,3171.7,0
+JSPR.US,D,20231019,000000,7.82,8,7.1,7.3,3287.1,0
+JSPR.US,D,20231020,000000,7.049,7.665,6.601,6.692,14028.7,0
+JSPR.US,D,20231023,000000,7,7.5,6.985,7.4,40177.1,0
+JSPR.US,D,20231024,000000,7.536,7.7,7.2,7.532,18690.7,0
+JSPR.US,D,20231025,000000,7.6,7.835,7.149,7.4,9882,0
+JSPR.US,D,20231026,000000,7.6,7.72149,7,7.2,13102.2,0
+JSPR.US,D,20231027,000000,7.2,7.4,6.433,6.91,12058.6,0
+JSPR.US,D,20231030,000000,7.35,8,6.9,7.115,6415.4,0
+JSPR.US,D,20231031,000000,7.192,7.307,6.585,6.6,7861.2,0
+JSPR.US,D,20231101,000000,7.03,7.499,6.6,6.853,5174,0
+JSPR.US,D,20231102,000000,6.494,7.2,6.494,6.909,13895.6,0
+JSPR.US,D,20231103,000000,6.9,7.3,6.6,7.102,21257.7,0
+JSPR.US,D,20231106,000000,7.457,8.5,7.457,8,80632,0
+JSPR.US,D,20231107,000000,8,8.4,7.752,8,46876.7,0
+JSPR.US,D,20231108,000000,7.9,8.399,7.51,8.018,21385.1,0
+JSPR.US,D,20231109,000000,8.136,8.136,7.2,7.37,8132,0
+JSPR.US,D,20231110,000000,7.627,7.627,6.9,6.904,6265.7,0
+JSPR.US,D,20231113,000000,7,7,6.5,6.569,6535.8,0
+JSPR.US,D,20231114,000000,6.639,6.793,6.253,6.31,16130.3,0
+JSPR.US,D,20231115,000000,6.79,6.8,5.6,5.749,20731.7,0
+JSPR.US,D,20231116,000000,5.62,6.247,5.57,6.12,17858.3,0
+JSPR.US,D,20231117,000000,5.914,6.372,5.877,6.29,10518.4,0
+JSPR.US,D,20231120,000000,6.397,6.5,6.121,6.41,9729,0
+JSPR.US,D,20231121,000000,6.45,6.6,6.3,6.41,10333.8,0
+JSPR.US,D,20231122,000000,6.41,6.5999,6.2,6.226,12454.7,0
+JSPR.US,D,20231124,000000,6.4,6.6,6.25,6.566,161423.6,0
+JSPR.US,D,20231127,000000,6.43,6.999,6.43,6.507,52882.6,0
+JSPR.US,D,20231128,000000,6.6,6.999,6.25,6.499,9876.5,0
+JSPR.US,D,20231129,000000,6.824,6.824,5.9,5.9,26884.3,0
+JSPR.US,D,20231130,000000,6.353,6.357,5.91,6.149,64077.9,0
+JSPR.US,D,20231201,000000,6.2,6.5,6,6.248,14656.9,0
+JSPR.US,D,20231204,000000,6.5,6.5,5.5,5.996,26509.4,0
+JSPR.US,D,20231205,000000,6.398,6.4,5.9,5.905,14540,0
+JSPR.US,D,20231206,000000,6,6.293,5.61,5.99,13012.8,0
+JSPR.US,D,20231207,000000,6,6.099,5.2,5.201,49664.9,0
+JSPR.US,D,20231208,000000,5,5.281,4.824,5.1,200854.3,0
+JSPR.US,D,20231211,000000,5.292,5.3,4.7495,4.91,214741.4,0
+JSPR.US,D,20231212,000000,4.73,4.88,4.204,4.492,127722.4,0
+JSPR.US,D,20231213,000000,4.916,4.916,4,4.235,1024767.7,0
+JSPR.US,D,20231214,000000,4.358,4.936,4.235,4.89,142767.8,0
+JSPR.US,D,20231215,000000,4.7,5,4.7,4.838,69655.1,0
+JSPR.US,D,20231218,000000,4.9,5.12,4.55,4.6,84770.5,0
+JSPR.US,D,20231219,000000,4.6,5.48,4.4,5.157,174683.5,0
+JSPR.US,D,20231220,000000,5.4,5.677,5.3,5.53,128459.3,0
+JSPR.US,D,20231221,000000,5.4,5.6,5.2,5.563,66683.8,0
+JSPR.US,D,20231222,000000,5.797,5.8,5,5.2,115998.8,0
+JSPR.US,D,20231226,000000,5.02,5.8,5.02,5.776,44041.7,0
+JSPR.US,D,20231227,000000,5.8,6.2,5.8,6.17,39337.3,0
+JSPR.US,D,20231228,000000,6.299,7.364,6.2,7.179,58124.5,0
+JSPR.US,D,20231229,000000,7.69,8.179,7.351,7.89,151732.8,0
+JSPR.US,D,20240102,000000,6.845,7.099,6.41,6.806,104868.8,0
+JSPR.US,D,20240103,000000,6.666,7.118,6.644,6.99,41529.8,0
+JSPR.US,D,20240104,000000,6.73,7.3492,6.5,7.01,77836,0
+JSPR.US,D,20240105,000000,7.01,7.0699,6.7516,7.05,27310,0
+JSPR.US,D,20240108,000000,7.13,7.2187,6.9219,7,31941,0
+JSPR.US,D,20240109,000000,6.91,7,6.63,6.63,30870,0
+JSPR.US,D,20240110,000000,6.63,7.16,6.6123,7.11,24311,0
+JSPR.US,D,20240111,000000,7.25,7.9,7.105,7.72,104357,0
+JSPR.US,D,20240112,000000,7.87,8.5,7.66,8.39,138019,0
+JSPR.US,D,20240116,000000,8.53,8.99,8.53,8.95,80138,0
+JSPR.US,D,20240117,000000,8.95,10.75,8.875,10.64,282401,0
+JSPR.US,D,20240118,000000,11.29,14.76,10.9,12.15,868210,0
+JSPR.US,D,20240119,000000,12.2,12.2,10.865,11.02,169302,0
+JSPR.US,D,20240122,000000,10.82,11.8,10.42,11.61,150488,0
+JSPR.US,D,20240123,000000,11.69,11.7199,10.72,10.93,51759,0
+JSPR.US,D,20240124,000000,10.885,10.9825,10.405,10.8,31556,0
+JSPR.US,D,20240125,000000,10.71,11.47,10.71,11.26,29482,0
+JSPR.US,D,20240126,000000,11.56,11.94,11.26,11.7,46357,0
+JSPR.US,D,20240129,000000,11.63,11.64,11.2,11.22,26542,0
+JSPR.US,D,20240130,000000,11.2,11.66,11.18,11.62,84091,0
+JSPR.US,D,20240131,000000,11.74,12.5,10.9701,11.78,149696,0
+JSPR.US,D,20240201,000000,11.84,12.5,11.5527,12.21,102438,0
+JSPR.US,D,20240202,000000,12.13,12.19,11.25,12.03,32469,0
+JSPR.US,D,20240205,000000,12.05,13.59,11.51,12.95,54414,0
+JSPR.US,D,20240206,000000,14.38,16.1858,13.96,14.83,408536,0
+JSPR.US,D,20240207,000000,16.93,17.99,15.5,17.5,474138,0
+JSPR.US,D,20240208,000000,18.59,18.63,16.0701,17.36,139924,0
+JSPR.US,D,20240209,000000,17.57,17.9,16.2301,17.59,82129,0
+JSPR.US,D,20240212,000000,18.1,18.1,16.7,17.05,91447,0
+JSPR.US,D,20240213,000000,17.9,17.9,16.601,17.82,111202,0
+JSPR.US,D,20240214,000000,17.73,17.86,17.27,17.48,49884,0
+JSPR.US,D,20240215,000000,17.41,18.88,17.01,17.95,113712,0
+JSPR.US,D,20240216,000000,17.91,19.76,17.91,18.94,100916,0
+JSPR.US,D,20240220,000000,19.32,19.5,18.5544,19.44,61789,0
+JSPR.US,D,20240221,000000,19.18,19.59,18.86,18.91,44333,0
+JSPR.US,D,20240222,000000,19.06,19.65,19,19.4,105338,0
+JSPR.US,D,20240223,000000,19.24,20.6799,18.6,20.24,155437,0
+JSPR.US,D,20240226,000000,20.87,21.28,20.02,20.8,378010,0
+JSPR.US,D,20240227,000000,21.07,22.2188,20.76,21.03,123243,0
+JSPR.US,D,20240228,000000,20.92,20.92,19.0732,20,125036,0
+JSPR.US,D,20240229,000000,20.07,21.56,19.7139,21.25,68261,0
+JSPR.US,D,20240301,000000,21.44,22.08,20.6201,22.08,120224,0
+JSPR.US,D,20240304,000000,23.58,23.58,21.54,22.28,128907,0
+JSPR.US,D,20240305,000000,22.26,25.6,22.14,24.86,186713,0
+JSPR.US,D,20240306,000000,25,27.07,24.11,26.9,165788,0
+JSPR.US,D,20240307,000000,27.5,27.9999,25.75,26.7,173075,0
+JSPR.US,D,20240308,000000,24.8,27.96,24.38,27.55,101251,0
+JSPR.US,D,20240311,000000,27.15,27.95,26.03,26.52,120282,0
+JSPR.US,D,20240312,000000,26.72,26.78,23.35,26,220864,0
+JSPR.US,D,20240313,000000,25.68,27.29,24.7427,26.79,61811,0
+JSPR.US,D,20240314,000000,27.24,27.45,24.25,24.35,117668,0
+JSPR.US,D,20240315,000000,24.25,25.5875,24.25,25.08,348747,0
+JSPR.US,D,20240318,000000,25.12,25.36,24.1,24.86,112290,0
+JSPR.US,D,20240319,000000,24.54,26.96,24.0976,26.24,98630,0
+JSPR.US,D,20240320,000000,26.01,27.47,26.01,27.47,113471,0
+JSPR.US,D,20240321,000000,27.8,30.285,27.8,29.67,129863,0
+JSPR.US,D,20240322,000000,30.06,30.165,29.04,29.23,55779,0
+JSPR.US,D,20240325,000000,29.3,29.3,26.8913,27.7,135009,0
+JSPR.US,D,20240326,000000,28.14,28.605,27.36,27.89,80735,0
+JSPR.US,D,20240327,000000,27.83,29.485,27.36,28.82,69788,0
+JSPR.US,D,20240328,000000,29.99,31,29.36,29.36,95945,0
+JSPR.US,D,20240401,000000,30.53,31.01,28.175,28.3,164722,0
+JSPR.US,D,20240402,000000,28.35,28.37,26.09,26.2,96682,0
+JSPR.US,D,20240403,000000,27.71,28.9399,27.01,27.1,63731,0
+JSPR.US,D,20240404,000000,27.45,29.655,27.07,27.54,69842,0
+JSPR.US,D,20240405,000000,27.52,29.77,26.975,29.5,53099,0
+JSPR.US,D,20240408,000000,30.2663,30.7,29.2791,30,66023,0
+JSPR.US,D,20240409,000000,29.83,30.2599,29.1171,29.58,63074,0
+JSPR.US,D,20240410,000000,29,29.22,27.5,27.94,66928,0
+JSPR.US,D,20240411,000000,28.26,29.36,28.22,29.08,54878,0
+JSPR.US,D,20240412,000000,29.11,29.11,27.58,27.72,40382,0
+JSPR.US,D,20240415,000000,27.71,27.885,25.37,26.3,107348,0
+JSPR.US,D,20240416,000000,26.26,26.28,24.17,24.17,87145,0
+JSPR.US,D,20240417,000000,24.04,24.5354,23.35,23.82,71952,0
+JSPR.US,D,20240418,000000,23.69,23.85,21.85,23.21,120088,0
+JSPR.US,D,20240419,000000,23.21,23.58,21.43,21.68,64581,0
+JSPR.US,D,20240422,000000,21.53,23.32,21.345,22.52,86432,0
+JSPR.US,D,20240423,000000,22.37,24.61,21.85,22.11,77665,0
+JSPR.US,D,20240424,000000,21.88,22.57,21.4014,22.03,44701,0
+JSPR.US,D,20240425,000000,21.5,21.5698,20.55,21.18,72554,0
+JSPR.US,D,20240426,000000,21.18,21.5599,20.15,20.4,52241,0
+JSPR.US,D,20240429,000000,20.57,22.2663,20.57,21.92,35469,0
+JSPR.US,D,20240430,000000,21.88,24.16,21.46,23.87,90969,0
+JSPR.US,D,20240501,000000,24.36,25.36,23.87,23.99,79875,0
+JSPR.US,D,20240502,000000,24.15,24.15,23.17,23.98,59567,0
+JSPR.US,D,20240503,000000,24.37,25.095,24.0411,24.52,58055,0
+JSPR.US,D,20240506,000000,26.18,26.18,21.8,22.44,110761,0
+JSPR.US,D,20240507,000000,22.34,24.67,22.2882,22.77,48296,0
+JSPR.US,D,20240508,000000,23,23.27,21.13,21.19,53001,0
+JSPR.US,D,20240509,000000,21.1,22.68,21.1,21.42,40422,0
+JSPR.US,D,20240510,000000,21.66,22.3899,20.6301,21.33,53381,0
+JSPR.US,D,20240513,000000,21.29,22.02,20.63,20.76,35493,0
+JSPR.US,D,20240514,000000,20.61,21.685,20.61,20.92,39212,0
+JSPR.US,D,20240515,000000,20.6,21.814,20.6,21.6,101371,0
+JSPR.US,D,20240516,000000,21.77,23.0451,21.77,22.845,77712,0
+JSPR.US,D,20240517,000000,22.8,23.695,22.58,23.02,65738,0
+JSPR.US,D,20240520,000000,23.22,23.36,22.6208,23.23,35119,0
+JSPR.US,D,20240521,000000,22.86,23.25,22.135,23.1,109083,0
+JSPR.US,D,20240522,000000,23.95,24.305,23.35,23.82,93709,0
+JSPR.US,D,20240523,000000,23.96,24.387,23.43,23.82,186483,0
+JSPR.US,D,20240524,000000,23.8,24.3256,23.1864,23.92,143905,0
+JSPR.US,D,20240528,000000,24.15,24.98,23.3301,23.98,130035,0
+JSPR.US,D,20240529,000000,23.56,24.435,23.56,24.22,70456,0
+JSPR.US,D,20240530,000000,24.2,24.76,23.6601,24.1,105441,0
+JSPR.US,D,20240531,000000,24.1,25.96,24.1,25.96,71315,0
+JSPR.US,D,20240603,000000,26.05,26.58,24.56,25.14,52948,0
+JSPR.US,D,20240604,000000,25.04,25.5194,24.32,24.52,66163,0
+JSPR.US,D,20240605,000000,24.57,26.38,24.28,26.22,286193,0
+JSPR.US,D,20240606,000000,26.33,26.835,24.9,25.41,73398,0
+JSPR.US,D,20240607,000000,25.01,25.325,23.62,24.52,116725,0
+JSPR.US,D,20240610,000000,24.41,24.41,23.53,23.95,83078,0
+JSPR.US,D,20240611,000000,23.72,24.14,23.36,23.99,99740,0
+JSPR.US,D,20240612,000000,24.27,25.4,23.945,24,104554,0
+JSPR.US,D,20240613,000000,23.99,24.98,23.7813,24.34,65280,0
+JSPR.US,D,20240614,000000,24.4,25.245,23.9,25.02,72416,0
+JSPR.US,D,20240617,000000,24.87,25.03,24.05,24.32,64101,0
+JSPR.US,D,20240618,000000,24.3,24.64,22.81,23.19,190097,0
+JSPR.US,D,20240620,000000,22.99,23.18,20.5,21.86,122850,0
+JSPR.US,D,20240621,000000,22,22.21,21.47,22.12,76310,0
+JSPR.US,D,20240624,000000,22.16,22.605,21.89,22.5,79557,0
+JSPR.US,D,20240625,000000,22.42,23.09,21.2,21.3,85062,0
+JSPR.US,D,20240626,000000,21.05,21.05,19.11,20.98,142252,0
+JSPR.US,D,20240627,000000,22.49,22.96,20.98,22.01,159030,0
+JSPR.US,D,20240628,000000,21.89,23.49,20.97,22.7,1613520,0
+JSPR.US,D,20240701,000000,22.45,23.59,21.525,23.14,95895,0
+JSPR.US,D,20240702,000000,22.81,23.8349,22.725,22.78,95710,0
+JSPR.US,D,20240703,000000,22.92,23.99,22.19,22.21,86634,0
+JSPR.US,D,20240705,000000,22.08,22.3,20.445,21.14,154321,0
+JSPR.US,D,20240708,000000,23.69,23.69,20.89,21.12,139631,0
+JSPR.US,D,20240709,000000,21.91,21.97,20.47,21.31,112332,0
+JSPR.US,D,20240710,000000,21.47,21.49,19.14,19.87,446745,0
+JSPR.US,D,20240711,000000,20.14,20.4887,19.81,20.05,251733,0
+JSPR.US,D,20240712,000000,20.06,20.52,19.015,19.1,154490,0
+JSPR.US,D,20240715,000000,19,20.52,19,19.92,180049,0
+JSPR.US,D,20240716,000000,20.06,21.945,19.93,21.6,372998,0
+JSPR.US,D,20240717,000000,21.2,22.15,20.75,21.08,165029,0
+JSPR.US,D,20240718,000000,20.97,21.83,20.3095,20.92,216577,0
+JSPR.US,D,20240719,000000,20.91,21.2415,20.2,20.24,174725,0
+JSPR.US,D,20240722,000000,20.23,21.288,20.2,21.16,331308,0
+JSPR.US,D,20240723,000000,21.16,21.88,20.52,21.56,275692,0
+JSPR.US,D,20240724,000000,21.4,21.78,20.21,20.75,164613,0
+JSPR.US,D,20240725,000000,20.79,21.29,20.51,21.26,112556,0
+JSPR.US,D,20240726,000000,21.29,21.635,20.33,20.59,195400,0
+JSPR.US,D,20240729,000000,20.51,20.625,19.47,20.21,184434,0
+JSPR.US,D,20240730,000000,20.2,20.255,17.5,18.46,310954,0
+JSPR.US,D,20240731,000000,18.43,18.73,17.67,18.49,204723,0
+JSPR.US,D,20240801,000000,18.43,18.78,17.17,17.34,152899,0
+JSPR.US,D,20240802,000000,16.73,17.59,15.62,16.82,140667,0
+JSPR.US,D,20240805,000000,15.31,16.64,15.18,16.52,245434,0
+JSPR.US,D,20240806,000000,16.76,17.56,16.4,16.62,141445,0
+JSPR.US,D,20240807,000000,16.95,17.16,16.19,16.27,100912,0
+JSPR.US,D,20240808,000000,16.6,16.9899,15.87,16.42,259417,0
+JSPR.US,D,20240809,000000,16.34,16.53,15.77,16.34,81513,0
+JSPR.US,D,20240812,000000,16.43,17.43,16.1501,16.77,95433,0
+JSPR.US,D,20240813,000000,17.13,19.99,16.8,18.85,251026,0
+JSPR.US,D,20240814,000000,19.22,19.49,17.8,17.98,139346,0
+JSPR.US,D,20240815,000000,18.11,18.695,17.79,18.1,210901,0
+JSPR.US,D,20240816,000000,18.17,18.39,17.42,18.08,118101,0
+JSPR.US,D,20240819,000000,18,19.085,17.66,18.83,303389,0
+JSPR.US,D,20240820,000000,18.78,19,18.02,18.73,99047,0
+JSPR.US,D,20240821,000000,18.71,18.96,18.01,18.82,72695,0
+JSPR.US,D,20240822,000000,18.79,19.05,18.14,18.16,50267,0
+JSPR.US,D,20240823,000000,18.28,19.39,18.28,19.29,136538,0
+JSPR.US,D,20240826,000000,19.48,20.09,18.98,19.99,182727,0
+JSPR.US,D,20240827,000000,19.86,20.35,19.57,20.25,109206,0
+JSPR.US,D,20240828,000000,20.25,20.5699,19.82,19.95,110457,0
+JSPR.US,D,20240829,000000,19.99,21.71,19.97,20.09,413913,0
+JSPR.US,D,20240830,000000,20.14,22.15,19.74,21.8,165780,0
+JSPR.US,D,20240903,000000,21.89,22.055,18.3301,19.18,248957,0
+JSPR.US,D,20240904,000000,18.98,20.21,18.36,19.41,409967,0
+JSPR.US,D,20240905,000000,19.53,20.29,18.88,19.15,215203,0
+JSPR.US,D,20240906,000000,18.99,19.405,18.56,18.63,97473,0
+JSPR.US,D,20240909,000000,19.4,19.93,19.01,19.3,95807,0
+JSPR.US,D,20240910,000000,19.14,20.46,18.62,20.29,99275,0
+JSPR.US,D,20240911,000000,20.15,20.8,19.37,20.655,126008,0
+JSPR.US,D,20240912,000000,20.8,21.84,20.66,21.47,96223,0
+JSPR.US,D,20240913,000000,21.49,22.98,20.78,22.75,115498,0
+JSPR.US,D,20240916,000000,22.67,23.64,22.22,22.94,400997,0
+JSPR.US,D,20240917,000000,23.13,23.74,21.87,22.97,96757,0
+JSPR.US,D,20240918,000000,22.89,24.15,22.25,22.74,187250,0
+JSPR.US,D,20240919,000000,23.14,24.01,22.64,23.91,230134,0
+JSPR.US,D,20240920,000000,23.89,24.38,22.18,23.88,495362,0
+JSPR.US,D,20240923,000000,24,24,21.49,21.535,340784,0
+JSPR.US,D,20240924,000000,21.81,22.54,20.055,21.79,295790,0
+JSPR.US,D,20240925,000000,21.66,23.32,17.37,18.23,691965,0
+JSPR.US,D,20240926,000000,18.78,18.98,18.01,18.84,207991,0
+JSPR.US,D,20240927,000000,19.07,19.07,18.365,18.83,116661,0
+JSPR.US,D,20240930,000000,18.72,19.35,18.56,18.81,121349,0
+JSPR.US,D,20241001,000000,18.36,18.8836,17.12,17.3,317261,0
+JSPR.US,D,20241002,000000,17.13,17.23,16.4,17.01,257130,0
+JSPR.US,D,20241003,000000,16.81,17.005,16.13,16.37,125476,0
+JSPR.US,D,20241004,000000,16.66,16.9,15.77,16.08,109402,0
+JSPR.US,D,20241007,000000,16.08,16.13,15.36,15.85,164224,0
+JSPR.US,D,20241008,000000,15.7,16.3,15.56,15.88,143402,0
+JSPR.US,D,20241009,000000,15.9,15.9,15.042,15.1,216244,0
+JSPR.US,D,20241010,000000,15,15.055,14.42,14.72,150144,0
+JSPR.US,D,20241011,000000,14.69,15.47,14.6191,15.01,169208,0
+JSPR.US,D,20241014,000000,15.17,19.6099,15.06,16.58,1846151,0
+JSPR.US,D,20241015,000000,16.62,18.85,16.6,18.28,547060,0
+JSPR.US,D,20241016,000000,18.3,18.65,17.77,18.18,181505,0
+JSPR.US,D,20241017,000000,18.53,20.32,18.53,19.83,666232,0
+JSPR.US,D,20241018,000000,20.2,21.86,19.715,20.04,645589,0
+JSPR.US,D,20241021,000000,20.19,21.36,19.74,19.9,377751,0
+JSPR.US,D,20241022,000000,19.87,20.17,18.781,20.08,353201,0
+JSPR.US,D,20241023,000000,19.93,20.07,18.88,19.95,391642,0
+JSPR.US,D,20241024,000000,20.06,20.19,19.36,19.9,275668,0
+JSPR.US,D,20241025,000000,19.96,20.11,19.1,19.55,275975,0
+JSPR.US,D,20241028,000000,19.78,22.12,19.78,22.02,468009,0
+JSPR.US,D,20241029,000000,22.09,22.49,21.22,22.35,306360,0
+JSPR.US,D,20241030,000000,22.3,23.04,21.76,21.76,184157,0
+JSPR.US,D,20241031,000000,21.57,22.05,20.92,21.18,244720,0
+JSPR.US,D,20241101,000000,21.44,22.145,20.93,21.27,201544,0
+JSPR.US,D,20241104,000000,21.545,22.31,21,22.03,221336,0
+JSPR.US,D,20241105,000000,21.98,22.58,21.8,22.4,150984,0
+JSPR.US,D,20241106,000000,23.35,23.97,21.7501,23.7,309792,0
+JSPR.US,D,20241107,000000,23.54,24.61,22.55,22.69,320106,0
+JSPR.US,D,20241108,000000,22,24.7,22,24.53,270482,0
+JSPR.US,D,20241111,000000,24.9,25.2703,23.7006,24.73,277312,0
+JSPR.US,D,20241112,000000,24.65,24.8284,23.25,23.87,193891,0
+JSPR.US,D,20241113,000000,24.22,24.9,22.71,22.8,134862,0
+JSPR.US,D,20241114,000000,22.81,23.62,21.66,22.1,332735,0
+JSPR.US,D,20241115,000000,22.1,22.29,19.77,20.43,288277,0
+JSPR.US,D,20241118,000000,20.33,20.515,19.12,20.02,201872,0
+JSPR.US,D,20241119,000000,19.74,21.553,19.24,20.69,223017,0
+JSPR.US,D,20241120,000000,20.48,21,19.79,20.98,216681,0
+JSPR.US,D,20241121,000000,21,22.13,20.625,21.84,158745,0
+JSPR.US,D,20241122,000000,21.95,22.545,21.85,22.05,185525,0
+JSPR.US,D,20241125,000000,22.37,23.6,22.0547,22.73,164356,0
+JSPR.US,D,20241126,000000,22.73,23.185,22.2601,22.63,227341,0
+JSPR.US,D,20241127,000000,22.66,23.85,22.66,23.24,185258,0
+JSPR.US,D,20241129,000000,23.29,24.2672,22.7,22.81,66623,0
+JSPR.US,D,20241202,000000,23.44,24.31,22.3,23.97,360395,0
+JSPR.US,D,20241203,000000,24.25,26.05,23.52,23.62,124840,0
+JSPR.US,D,20241204,000000,22.67,24.01,22.33,23.09,173107,0
+JSPR.US,D,20241205,000000,22.63,23.05,20.73,21.53,247002,0
+JSPR.US,D,20241206,000000,23.04,23.89,22.425,22.48,189379,0
+JSPR.US,D,20241209,000000,23.08,23.22,21.44,22.4,148467,0
+JSPR.US,D,20241210,000000,22.47,22.47,21.73,22.31,83316,0
+JSPR.US,D,20241211,000000,22.32,23.37,21.51,22.47,126209,0
+JSPR.US,D,20241212,000000,22.11,22.54,20.21,20.47,155920,0
+JSPR.US,D,20241213,000000,20.08,20.7,19.53,20.6,162922,0
+JSPR.US,D,20241216,000000,20.61,21.81,19.41,21.45,149977,0
+JSPR.US,D,20241217,000000,21.81,23.11,21.58,22.45,286185,0
+JSPR.US,D,20241218,000000,22.6,22.84,20.6,21.01,212131,0
+JSPR.US,D,20241219,000000,21.03,21.71,20.115,21.53,175901,0
+JSPR.US,D,20241220,000000,21.12,22.1992,20.995,21.57,212530,0
+JSPR.US,D,20241223,000000,21.58,22.35,20.765,22.12,206668,0
+JSPR.US,D,20241224,000000,22.19,22.63,21.44,21.71,190809,0
+JSPR.US,D,20241226,000000,21.7,22.8453,21.7,22.5,117285,0
+JSPR.US,D,20241227,000000,22.56,22.985,21.825,22.25,176905,0
+JSPR.US,D,20241230,000000,22.12,22.12,20.9,20.95,314391,0
+JSPR.US,D,20241231,000000,20.98,21.7,19.92,21.38,286329,0
+JSPR.US,D,20250102,000000,21.53,22.52,21,21.09,296164,0
+JSPR.US,D,20250103,000000,21.49,22.25,18.8,19.27,445051,0
+JSPR.US,D,20250106,000000,19.82,21.06,19.64,20.87,437212,0
+JSPR.US,D,20250107,000000,21.17,21.2687,16.935,17.71,684625,0
+JSPR.US,D,20250108,000000,8.74,9.73,6.81,6.99,6639318,0
+JSPR.US,D,20250110,000000,7.12,7.43,6.5713,7.05,2459749,0
+JSPR.US,D,20250113,000000,6.88,6.99,6.3,6.69,1124727,0
+JSPR.US,D,20250114,000000,6.68,6.725,5.85,5.87,1306154,0
+JSPR.US,D,20250115,000000,5.95,6.0271,5.69,5.82,838785,0
+JSPR.US,D,20250116,000000,5.8,5.82,5.34,5.34,746396,0
+JSPR.US,D,20250117,000000,5.35,5.889999,5.25,5.51,722122,0
+JSPR.US,D,20250121,000000,5.55,5.84,5.52,5.7,393916,0
+JSPR.US,D,20250122,000000,5.7,6.1,5.56,6.01,545883,0
+JSPR.US,D,20250123,000000,5.93,6.25,5.84,5.87,530800,0
+JSPR.US,D,20250124,000000,5.88,6.01,5.68,5.7,381840,0
+JSPR.US,D,20250127,000000,5.62,6,5.5701,5.67,444664,0
+JSPR.US,D,20250128,000000,5.68,5.86,5.55,5.78,286878,0
+JSPR.US,D,20250129,000000,5.75,5.95,5.69,5.78,167425,0
+JSPR.US,D,20250130,000000,5.86,7.01,5.82,6.7,1105298,0
+JSPR.US,D,20250131,000000,6.75,6.77,6.01,6.06,752062,0
+JSPR.US,D,20250203,000000,5.87,6.28,5.81,6.21,322584,0
+JSPR.US,D,20250204,000000,6.25,6.48,6.04,6.32,412686,0
+JSPR.US,D,20250205,000000,6.38,6.85,6.08,6.84,538688,0
+JSPR.US,D,20250206,000000,6.86,7.06,6.43,6.53,346104,0
+JSPR.US,D,20250207,000000,6.5,6.6368,6.09,6.14,299656,0
+JSPR.US,D,20250210,000000,6.27,6.27,5.775,5.98,389193,0
+JSPR.US,D,20250211,000000,5.96,5.96,5.29,5.38,528940,0
+JSPR.US,D,20250212,000000,5.33,5.56,4.55,5.49,405823,0
+JSPR.US,D,20250213,000000,5.72,6.28,5.6973,6.2,553376,0
+JSPR.US,D,20250214,000000,6.24,6.28,6.035,6.08,484899,0
+JSPR.US,D,20250218,000000,6.21,6.2499,5.96,5.99,415160,0
+JSPR.US,D,20250219,000000,5.97,6.55,5.96,6.25,531100,0
+JSPR.US,D,20250220,000000,6.28,6.3818,6.09,6.16,186987,0
+JSPR.US,D,20250221,000000,6.19,6.2775,5.86,5.96,499198,0
+JSPR.US,D,20250224,000000,5.98,5.98,5.62,5.74,361651,0
+JSPR.US,D,20250225,000000,5.67,5.73,5.41,5.56,359611,0
+JSPR.US,D,20250226,000000,5.6,5.85,5.5,5.8,288086,0
+JSPR.US,D,20250227,000000,5.74,6.03,5.5835,5.67,292281,0
+JSPR.US,D,20250228,000000,5.69,6.01,5.565,5.93,329490,0
+JSPR.US,D,20250303,000000,6,6.62,5.53,5.58,481735,0
+JSPR.US,D,20250304,000000,5.47,5.6,4.9342,5.53,619643,0
+JSPR.US,D,20250305,000000,5.65,5.84,5.4402,5.68,382913,0
+JSPR.US,D,20250306,000000,5.55,5.7,5.27,5.44,314694,0
+JSPR.US,D,20250307,000000,5.43,5.58,5.34,5.37,197478,0
+JSPR.US,D,20250310,000000,5.28,5.3993,5.04,5.28,247150,0
+JSPR.US,D,20250311,000000,5.25,5.42,5.02,5.35,251034,0
+JSPR.US,D,20250312,000000,5.47,5.6355,5.3,5.39,232445,0
+JSPR.US,D,20250313,000000,5.41,5.63,5.255,5.38,241895,0
+JSPR.US,D,20250314,000000,5.44,5.64,5.43,5.49,153223,0
+JSPR.US,D,20250317,000000,5.52,5.71,5.4,5.65,201665,0
+JSPR.US,D,20250318,000000,5.56,5.62,5.12,5.22,240317,0
+JSPR.US,D,20250319,000000,5.23,5.4281,5.1468,5.19,222714,0
+JSPR.US,D,20250320,000000,5.28,5.53,5.11,5.31,192350,0
+JSPR.US,D,20250321,000000,5.23,5.37,5.16,5.21,177196,0
+JSPR.US,D,20250324,000000,5.3,5.33,5.1163,5.24,134208,0
+JSPR.US,D,20250325,000000,5.24,5.27,4.955,4.99,197250,0
+JSPR.US,D,20250326,000000,5,5.085,4.6517,4.68,231645,0
+JSPR.US,D,20250327,000000,4.7,4.95,4.62,4.84,227651,0
+JSPR.US,D,20250328,000000,4.84,4.89,4.38,4.46,205489,0
+JSPR.US,D,20250331,000000,4.32,4.385,4.16,4.3,206507,0
+JSPR.US,D,20250401,000000,4.3,4.3639,4.11,4.14,153894,0
+JSPR.US,D,20250402,000000,4.08,4.38,4.05,4.23,214232,0
+JSPR.US,D,20250403,000000,4.01,4.198,3.965,4.01,232365,0
+JSPR.US,D,20250404,000000,3.95,3.95,3.65,3.81,226646,0
+JSPR.US,D,20250407,000000,3.63,3.76,3.375,3.57,310488,0
+JSPR.US,D,20250408,000000,3.79,3.9028,3.42,3.47,142383,0
+JSPR.US,D,20250409,000000,3.42,3.79,3.1301,3.62,238652,0
+JSPR.US,D,20250410,000000,3.56,3.75,3.45,3.71,145889,0
+JSPR.US,D,20250411,000000,3.72,4.17,3.72,4.16,181955,0
+JSPR.US,D,20250414,000000,4.22,4.4,4.055,4.2,147517,0
+JSPR.US,D,20250415,000000,4.2,4.34,4.1415,4.23,87144,0
+JSPR.US,D,20250416,000000,4.15,4.3,3.87,3.92,119488,0
+JSPR.US,D,20250417,000000,3.92,4.1234,3.895,3.97,85842,0
+JSPR.US,D,20250421,000000,3.94,4.47,3.94,4.44,191309,0
+JSPR.US,D,20250422,000000,4.55,4.6,4.185,4.37,200111,0
+JSPR.US,D,20250423,000000,4.51,4.9,4.5,4.56,290161,0
+JSPR.US,D,20250424,000000,4.56,4.99,4.5,4.89,139695,0
+JSPR.US,D,20250425,000000,4.85,4.89,4.615,4.73,104433,0
+JSPR.US,D,20250428,000000,4.75,4.9,4.6,4.8,86394,0
+JSPR.US,D,20250429,000000,4.79,5.2,4.78,5.15,164662,0
+JSPR.US,D,20250430,000000,5.05,5.67,5,5.49,195930,0
+JSPR.US,D,20250501,000000,5.46,5.608,5.22,5.38,139798,0
+JSPR.US,D,20250502,000000,5.4,5.5724,5.23,5.41,125888,0
+JSPR.US,D,20250505,000000,5.36,5.445,5.2018,5.23,114228,0
+JSPR.US,D,20250506,000000,5.15,5.1559,4.56,4.74,211880,0
+JSPR.US,D,20250507,000000,4.77,4.9,4.27,4.32,274009,0
+JSPR.US,D,20250508,000000,4.37,4.76,4.3,4.43,168528,0
+JSPR.US,D,20250509,000000,4.5,4.76,4.33,4.52,129297,0
+JSPR.US,D,20250512,000000,4.73,4.9884,4.5605,4.74,158701,0
+JSPR.US,D,20250513,000000,4.94,4.98,4.55,4.82,192795,0
+JSPR.US,D,20250514,000000,4.85,4.995,4.6,4.85,151092,0
+JSPR.US,D,20250515,000000,4.85,4.8873,4.675,4.87,89591,0
+JSPR.US,D,20250516,000000,4.93,5.09,4.86,4.93,215341,0
+JSPR.US,D,20250519,000000,4.93,5.1999,4.92,5.02,169488,0
+JSPR.US,D,20250520,000000,5,5.1088,4.955,5.04,94200,0
+JSPR.US,D,20250521,000000,5.03,5.09,4.5701,4.82,191562,0
+JSPR.US,D,20250522,000000,4.81,4.96,4.715,4.87,142022,0
+JSPR.US,D,20250523,000000,4.81,4.9,4.7155,4.77,90973,0
+JSPR.US,D,20250527,000000,4.91,4.95,4.71,4.77,132608,0
+JSPR.US,D,20250528,000000,4.76,5.39,4.71,5.11,395148,0
+JSPR.US,D,20250529,000000,5.19,5.9,5.16,5.68,587236,0
+JSPR.US,D,20250530,000000,5.62,5.8,5.23,5.5,175039,0
+JSPR.US,D,20250602,000000,5.56,5.62,5.25,5.45,177789,0
+JSPR.US,D,20250603,000000,5.47,6.2,5.46,5.9,501659,0
+JSPR.US,D,20250604,000000,5.96,6.1486,5.7601,6,229467,0
+JSPR.US,D,20250605,000000,6,6.03,5.56,5.7,214372,0
+JSPR.US,D,20250606,000000,5.84,6.02,5.67,6.01,316845,0
+JSPR.US,D,20250609,000000,6.05,6.0992,5.86,5.94,223571,0
+JSPR.US,D,20250610,000000,5.94,6.125,5.65,5.77,249838,0
+JSPR.US,D,20250611,000000,5.85,5.935,5.55,5.6,224524,0
+JSPR.US,D,20250612,000000,5.56,5.63,5.4,5.57,159889,0
+JSPR.US,D,20250613,000000,5.5,5.65,5.43,5.58,151057,0
+JSPR.US,D,20250616,000000,6,6.0015,5.46,5.63,289787,0
+JSPR.US,D,20250617,000000,5.61,5.8,5.41,5.41,156395,0
+JSPR.US,D,20250618,000000,5.41,5.51,5.23,5.26,172164,0
+JSPR.US,D,20250620,000000,5.3,5.4755,5.0118,5.15,185749,0
+JSPR.US,D,20250623,000000,5.13,5.59,4.76,5.13,571606,0
+JSPR.US,D,20250624,000000,5.15,5.716,5.06,5.57,505750,0
+JSPR.US,D,20250625,000000,5.58,5.59,5.12,5.565,223622,0
+JSPR.US,D,20250626,000000,5.6,5.78,5.4728,5.69,163040,0
+JSPR.US,D,20250627,000000,5.67,5.86,5.35,5.49,1983455,0
+JSPR.US,D,20250630,000000,5.55,5.91,5.44,5.55,491716,0
+JSPR.US,D,20250701,000000,5.55,6.1,5.4972,5.74,412738,0
+JSPR.US,D,20250702,000000,5.79,6.875,5.7708,6.82,688266,0
+JSPR.US,D,20250703,000000,7.06,7.19,6.605,6.77,336840,0
+JSPR.US,D,20250707,000000,2.3,3.7499,2.265,3.04,13150837,0
+JSPR.US,D,20250708,000000,3.11,3.23,2.8601,3.02,2862875,0
+JSPR.US,D,20250709,000000,2.9,4,2.71,3.68,4611193,0
+JSPR.US,D,20250710,000000,3.72,3.84,3.4101,3.55,846698,0
+JSPR.US,D,20250711,000000,3.56,3.6487,3.35,3.51,602525,0
+JSPR.US,D,20250714,000000,3.5,3.53,3.32,3.47,413011,0
+JSPR.US,D,20250715,000000,3.47,3.53,3.21,3.31,599084,0
+JSPR.US,D,20250716,000000,3.36,3.4242,3.28,3.35,220526,0
+JSPR.US,D,20250717,000000,3.35,3.5199,3.32,3.37,383816,0
+JSPR.US,D,20250718,000000,3.4,3.48,3.2639,3.33,350326,0
+JSPR.US,D,20250721,000000,3.37,3.38,3.1408,3.21,444702,0
+JSPR.US,D,20250722,000000,3.18,3.259,3.1,3.15,353109,0
+JSPR.US,D,20250723,000000,3.18,3.31,3.08,3.27,280191,0
+JSPR.US,D,20250724,000000,3.26,3.2999,3.1,3.13,342180,0
+JSPR.US,D,20250725,000000,3.18,3.2,3.06,3.15,250404,0
+JSPR.US,D,20250728,000000,3.18,3.25,3.07,3.1,410512,0
+JSPR.US,D,20250729,000000,3.15,3.15,2.915,2.95,422883,0
+JSPR.US,D,20250730,000000,2.95,3.11,2.915,2.96,381568,0
+JSPR.US,D,20250731,000000,3.01,3.05,2.85,2.9,199468,0
+JSPR.US,D,20250801,000000,2.85,2.93,2.81,2.88,273905,0
+JSPR.US,D,20250804,000000,2.88,2.98,2.811,2.97,191080,0
+JSPR.US,D,20250805,000000,2.98,3.04,2.91,2.98,188062,0
+JSPR.US,D,20250806,000000,2.972,2.98,2.86,2.9,160930,0
+JSPR.US,D,20250807,000000,2.9,2.969,2.69,2.73,380863,0
+JSPR.US,D,20250808,000000,2.75,2.84,2.45,2.45,591524,0
+JSPR.US,D,20250811,000000,2.54,2.74,2.5208,2.63,284966,0
+JSPR.US,D,20250812,000000,2.67,2.87,2.6,2.85,222859,0
+JSPR.US,D,20250813,000000,2.85,3.03,2.8108,2.97,227158,0
+JSPR.US,D,20250814,000000,2.91,3.04,2.81,3.03,298607,0
+JSPR.US,D,20250815,000000,3.08,3.14,2.945,3.11,323774,0
+JSPR.US,D,20250818,000000,3.08,3.13,2.9,2.93,320154,0
+JSPR.US,D,20250819,000000,2.95,2.9756,2.8205,2.85,203605,0
+JSPR.US,D,20250820,000000,2.83,2.989,2.8037,2.85,119526,0
+JSPR.US,D,20250821,000000,2.82,2.96,2.81,2.95,68195,0
+JSPR.US,D,20250822,000000,2.96,3.05,2.93,2.93,172741,0
+JSPR.US,D,20250825,000000,2.95,3,2.91,2.96,182517,0
+JSPR.US,D,20250826,000000,2.95,2.99,2.9149,2.92,95662,0
+JSPR.US,D,20250827,000000,2.93,2.98,2.9,2.9,89482,0
+JSPR.US,D,20250828,000000,2.9,2.955,2.83,2.84,100266,0
+JSPR.US,D,20250829,000000,2.84,2.86,2.78,2.8,95011,0
+JSPR.US,D,20250902,000000,2.77,2.87,2.72,2.76,194463,0
+JSPR.US,D,20250903,000000,2.76,2.83,2.69,2.72,117796,0
+JSPR.US,D,20250904,000000,2.69,2.695,2.58,2.69,133775,0
+JSPR.US,D,20250905,000000,2.72,2.78,2.68,2.72,115573,0
+JSPR.US,D,20250908,000000,2.78,2.78,2.61,2.65,143042,0
+JSPR.US,D,20250909,000000,2.65,2.6699,2.5,2.59,176691,0
+JSPR.US,D,20250910,000000,2.57,2.6602,2.5209,2.58,74570,0
+JSPR.US,D,20250911,000000,2.59,2.6299,2.47,2.56,252254,0
+JSPR.US,D,20250912,000000,2.55,2.55,2.43,2.43,212195,0
+JSPR.US,D,20250915,000000,2.44,2.4846,2.32,2.38,196934,0
+JSPR.US,D,20250916,000000,2.38,2.495,2.3601,2.43,116635,0
+JSPR.US,D,20250917,000000,2.44,2.45,2.32,2.33,166817,0
+JSPR.US,D,20250918,000000,2.4,2.605,2.36,2.59,353421,0
+JSPR.US,D,20250919,000000,2.45,2.56,2.36,2.5,1486471,0
+JSPR.US,D,20250922,000000,2.5,2.54,2.435,2.54,442207,0
+JSPR.US,D,20250923,000000,2.52,2.5599,2.38,2.4,314040,0
+JSPR.US,D,20250924,000000,2.41,2.49,2.31,2.33,424780,0
+JSPR.US,D,20250925,000000,2.5,2.53,2.215,2.33,882572,0
+JSPR.US,D,20250926,000000,2.36,2.495,2.26,2.47,735034,0
+JSPR.US,D,20250929,000000,2.5,2.57,2.4401,2.49,389203,0
+JSPR.US,D,20250930,000000,2.49,2.5193,2.27,2.38,411692,0
+JSPR.US,D,20251001,000000,2.36,2.45,2.36,2.4,1458890,0
+JSPR.US,D,20251002,000000,2.4,2.4591,2.37,2.42,152552,0
+JSPR.US,D,20251003,000000,2.43,2.5276,2.4,2.49,244039,0
+JSPR.US,D,20251006,000000,2.52,2.53,2.39,2.4,235332,0
+JSPR.US,D,20251007,000000,2.41,2.4991,2.32,2.43,437028,0
+JSPR.US,D,20251008,000000,2.45,2.45,2.29,2.4,348286,0
+JSPR.US,D,20251009,000000,2.42,2.5099,2.345,2.49,440225,0
+JSPR.US,D,20251010,000000,2.48,2.5699,2.34,2.4,347308,0
+JSPR.US,D,20251013,000000,2.43,2.43,2.34,2.4,219256,0
+JSPR.US,D,20251014,000000,2.37,2.51,2.33,2.51,451203,0
+JSPR.US,D,20251015,000000,2.5,2.61,2.45,2.6,480380,0
+JSPR.US,D,20251016,000000,2.64,2.6545,2.47,2.48,245089,0
+JSPR.US,D,20251017,000000,2.47,2.51,2.405,2.45,218985,0
+JSPR.US,D,20251020,000000,2.53,2.69,2.46,2.51,674604,0
+JSPR.US,D,20251021,000000,2.52,2.5607,2.47,2.54,190456,0
+JSPR.US,D,20251022,000000,2.52,2.5677,2.35,2.4,241536,0
+JSPR.US,D,20251023,000000,2.4,2.49,2.3,2.33,328579,0
+JSPR.US,D,20251024,000000,2.39,2.41,2.33,2.37,775673,0
+JSPR.US,D,20251027,000000,2.37,2.41,2.3,2.33,313741,0
+JSPR.US,D,20251028,000000,2.33,2.39,2.29,2.34,278960,0
+JSPR.US,D,20251029,000000,2.34,2.52,2.29,2.36,454191,0
+JSPR.US,D,20251030,000000,2.39,2.48,2.16,2.18,532196,0
+JSPR.US,D,20251031,000000,2.22,2.33,2.2,2.28,241650,0
+JSPR.US,D,20251103,000000,2.26,2.2644,2.05,2.1,324239,0
+JSPR.US,D,20251104,000000,2.05,2.055927,1.8,1.81,495040,0
+JSPR.US,D,20251105,000000,1.94,1.97,1.83,1.95,450840,0
+JSPR.US,D,20251106,000000,2,2,1.81,1.83,262576,0
+JSPR.US,D,20251107,000000,1.82,1.825,1.6,1.78,542985,0
+JSPR.US,D,20251110,000000,1.93,1.9775,1.72,1.78,662652,0
+JSPR.US,D,20251111,000000,1.78,1.8,1.68,1.7,351535,0
+JSPR.US,D,20251112,000000,1.72,1.825,1.64,1.77,648427,0
+JSPR.US,D,20251113,000000,1.77,1.77,1.56,1.61,480126,0
+JSPR.US,D,20251114,000000,1.59,1.68,1.575,1.68,341499,0
+JSPR.US,D,20251117,000000,1.7,1.83,1.63,1.79,525543,0
+JSPR.US,D,20251118,000000,1.71,1.92,1.71,1.83,364006,0
+JSPR.US,D,20251119,000000,1.83,1.85,1.76,1.85,283922,0
+JSPR.US,D,20251120,000000,1.85,1.97,1.76,1.76,319701,0
+JSPR.US,D,20251121,000000,1.7,1.7944,1.68,1.7,300226,0
+JSPR.US,D,20251124,000000,1.72,1.825,1.695,1.72,616973,0
+JSPR.US,D,20251125,000000,1.75,1.8,1.71,1.75,592535,0
+JSPR.US,D,20251126,000000,1.75,1.775,1.68,1.745,197181,0
+JSPR.US,D,20251128,000000,1.75,1.88,1.7446,1.84,193106,0
+JSPR.US,D,20251201,000000,1.82,1.82,1.7,1.72,2200647,0
+JSPR.US,D,20251202,000000,2.14,2.4199,1.55,1.58,59461884,0
+JSPR.US,D,20251203,000000,1.48,1.66,1.39,1.65,3809494,0
+JSPR.US,D,20251204,000000,1.6,1.8899,1.59,1.86,1970293,0
+JSPR.US,D,20251205,000000,1.85,1.93,1.6907,1.71,1132581,0
+JSPR.US,D,20251208,000000,1.72,1.745,1.6,1.72,915525,0
+JSPR.US,D,20251209,000000,1.7,1.79,1.67,1.77,652503,0
+JSPR.US,D,20251210,000000,1.77,1.88,1.74,1.87,830387,0
+JSPR.US,D,20251211,000000,1.86,1.89,1.81,1.84,549655,0
+JSPR.US,D,20251212,000000,1.83,1.89,1.77,1.77,574797,0
+JSPR.US,D,20251215,000000,1.76,1.78,1.605,1.64,872810,0
+JSPR.US,D,20251216,000000,1.64,1.715,1.62,1.71,466820,0
+JSPR.US,D,20251217,000000,1.7,1.7697,1.66,1.72,507751,0
+JSPR.US,D,20251218,000000,1.73,1.92,1.711,1.86,1222801,0
+JSPR.US,D,20251219,000000,1.84,1.96,1.805,1.86,1395035,0
+JSPR.US,D,20251222,000000,1.88,1.93,1.86,1.91,583108,0
+JSPR.US,D,20251223,000000,1.86,1.89,1.81,1.81,1601714,0
+JSPR.US,D,20251224,000000,1.8,1.85,1.78,1.83,209659,0
+JSPR.US,D,20251226,000000,1.83,1.84,1.7308,1.76,443828,0
+JSPR.US,D,20251229,000000,1.73,1.83,1.73,1.76,476196,0
+JSPR.US,D,20251230,000000,1.78,1.85,1.755,1.79,445992,0
+JSPR.US,D,20251231,000000,1.78,1.84,1.76,1.83,452609,0
+JSPR.US,D,20260102,000000,1.82,1.865,1.785,1.84,384248,0
+JSPR.US,D,20260105,000000,1.84,1.92,1.815,1.83,332352,0
+JSPR.US,D,20260106,000000,1.83,1.92,1.83,1.9,315344,0
+JSPR.US,D,20260107,000000,1.9,2.07,1.89,2.05,900375,0
+JSPR.US,D,20260108,000000,1.87,1.935,1.501,1.66,5817692,0
+JSPR.US,D,20260109,000000,1.67,1.72,1.49,1.51,2580789,0
+JSPR.US,D,20260112,000000,1.54,1.56,1.41,1.48,1950259,0
+JSPR.US,D,20260113,000000,1.53,1.6,1.47,1.56,782970,0
+JSPR.US,D,20260114,000000,1.57,1.675,1.51,1.62,822744,0
+JSPR.US,D,20260115,000000,1.61,1.61,1.48,1.52,837762,0
+JSPR.US,D,20260116,000000,1.51,1.57,1.4801,1.53,302134,0
+JSPR.US,D,20260120,000000,1.51,1.605,1.47,1.54,621219,0
+JSPR.US,D,20260121,000000,1.57,1.58,1.49,1.52,472042,0
+JSPR.US,D,20260122,000000,1.52,1.6254,1.52,1.57,555963,0
+JSPR.US,D,20260123,000000,1.59,1.61,1.53,1.57,345486,0
+JSPR.US,D,20260126,000000,1.56,1.58,1.51,1.53,258294,0
+JSPR.US,D,20260127,000000,1.53,1.65,1.515,1.64,817014,0
+JSPR.US,D,20260128,000000,1.65,1.655,1.55,1.59,800118,0
+JSPR.US,D,20260129,000000,1.57,1.58,1.5106,1.55,523132,0
+JSPR.US,D,20260130,000000,1.54,1.5599,1.46,1.48,358837,0
+JSPR.US,D,20260202,000000,1.47,1.53,1.47,1.47,263165,0
+JSPR.US,D,20260203,000000,1.47,1.49,1.41,1.44,264956,0
+JSPR.US,D,20260204,000000,1.44,1.44,1.33,1.38,608368,0
+JSPR.US,D,20260205,000000,1.36,1.37,1.26,1.27,787111,0
+JSPR.US,D,20260206,000000,1.3,1.41,1.2828,1.35,526787,0
+JSPR.US,D,20260209,000000,1.34,1.37,1.29,1.36,277055,0
+JSPR.US,D,20260210,000000,1.35,1.38,1.29,1.31,745930,0
+JSPR.US,D,20260211,000000,1.325,1.335,1.24,1.24,825563,0
+JSPR.US,D,20260212,000000,1.25,1.275,1.155,1.17,878110,0
+JSPR.US,D,20260213,000000,1.19,1.2499,1.14,1.14,529802,0
+JSPR.US,D,20260217,000000,1.16,1.28,1.11,1.21,562541,0
+JSPR.US,D,20260218,000000,1.2,1.395,1.2,1.34,759770,0

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

@@ -0,0 +1,1194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JZXN.US,D,20210519,000000,161660,182426,81993.6,93132,274.966,0
+JZXN.US,D,20210520,000000,88920,102024,65520,69451.2,228.435,0
+JZXN.US,D,20210521,000000,92196,135720,74880,78717.6,4526.68,0
+JZXN.US,D,20210524,000000,82929.6,95378.4,75348,95378.4,684.281,0
+JZXN.US,D,20210525,000000,86112,95004,86112,90230.4,334.193,0
+JZXN.US,D,20210526,000000,84240,87046.8,82368,84146.4,140.023,0
+JZXN.US,D,20210527,000000,81900,89856,80683.2,86018.4,107.846,0
+JZXN.US,D,20210528,000000,85269.6,85363.2,82929.6,84240,27.0209,0
+JZXN.US,D,20210601,000000,84427.2,89293.2,82875.6,87048,44.901,0
+JZXN.US,D,20210602,000000,86860.8,87422.4,83304,87141.6,35.1666,0
+JZXN.US,D,20210603,000000,123972,126828,99342.4,104832,477.22,0
+JZXN.US,D,20210604,000000,102960,131040,102960,128700,132.104,0
+JZXN.US,D,20210607,000000,121994,144144,117000,142178,303.736,0
+JZXN.US,D,20210608,000000,139183,140400,113911,117749,74.9259,0
+JZXN.US,D,20210609,000000,120089,135158,109793,111384,207.254,0
+JZXN.US,D,20210610,000000,110916,112414,80964,88920,245.783,0
+JZXN.US,D,20210611,000000,85737.6,88396,74973.6,79934.4,191.802,0
+JZXN.US,D,20210614,000000,79185.6,79875.6,76752,77407.2,40.5916,0
+JZXN.US,D,20210615,000000,76752,78633.2,73101.6,73756.8,48.2384,0
+JZXN.US,D,20210616,000000,73850.4,75909.6,71229.6,75254.4,41.3206,0
+JZXN.US,D,20210617,000000,74505.6,76564.8,71978.4,72820.8,33.7258,0
+JZXN.US,D,20210618,000000,72259.2,73944,71416.8,71978.4,23.3388,0
+JZXN.US,D,20210621,000000,72072,80028,71710.8,80028,64.7971,0
+JZXN.US,D,20210622,000000,78904.8,78904.8,72446.4,74412,40.2615,0
+JZXN.US,D,20210623,000000,81151.2,81338.4,73756.8,78530.4,421.207,0
+JZXN.US,D,20210624,000000,75816,78436.8,75068.4,76284,96.6479,0
+JZXN.US,D,20210625,000000,77220,77968.8,75628.8,76658.4,45.6354,0
+JZXN.US,D,20210628,000000,76752,81338.4,76003.2,79466.4,391.832,0
+JZXN.US,D,20210629,000000,78485.6,84240,76004.4,77781.6,366.129,0
+JZXN.US,D,20210630,000000,76096.8,76686.4,73008,73288.8,112.992,0
+JZXN.US,D,20210701,000000,72072,73276,69451.2,71604,64.2929,0
+JZXN.US,D,20210702,000000,70761.6,71505.6,64490.4,65145.6,94.5596,0
+JZXN.US,D,20210706,000000,65145.6,66175.2,61405.2,61963.2,45.4001,0
+JZXN.US,D,20210707,000000,61495.2,61495.2,54288,55692,50.9982,0
+JZXN.US,D,20210708,000000,47268,50384,46144.8,48204,298.369,0
+JZXN.US,D,20210709,000000,47923.2,49140,46612.8,47736,104.404,0
+JZXN.US,D,20210712,000000,48391.2,48391.2,43711.2,44179.2,62.0721,0
+JZXN.US,D,20210713,000000,44553.6,44928,42494.4,44085.6,40.946,0
+JZXN.US,D,20210714,000000,57096,59061.6,46051.2,47923.2,2938.07,0
+JZXN.US,D,20210715,000000,44942,47548.8,43243.2,45208.8,233.557,0
+JZXN.US,D,20210716,000000,43544.4,43616.8,38844,39218.4,151.668,0
+JZXN.US,D,20210719,000000,40154.4,40248,34632,36316.8,185.635,0
+JZXN.US,D,20210720,000000,35100,35755.2,32853.6,34351.2,121.421,0
+JZXN.US,D,20210721,000000,33134.4,41651.2,33134.4,39405.6,224.657,0
+JZXN.US,D,20210722,000000,37908,38937.6,36223.2,36691.2,85.2449,0
+JZXN.US,D,20210723,000000,35474.4,35848.8,33508.8,33789.6,55.778,0
+JZXN.US,D,20210726,000000,31636.8,33696,30888,31262.4,59.4191,0
+JZXN.US,D,20210727,000000,31262.4,41745.6,30888,37252.8,537.803,0
+JZXN.US,D,20210728,000000,37724.6,42494.4,36129.6,41558.4,127.931,0
+JZXN.US,D,20210729,000000,40248,41932.8,38376,39031.2,66.5507,0
+JZXN.US,D,20210730,000000,39124.8,39780,37252.8,37346.4,39.7744,0
+JZXN.US,D,20210802,000000,36784.8,39685.5,35848.8,38469.6,37.4652,0
+JZXN.US,D,20210803,000000,39312,39312,36036,36223.2,25.8008,0
+JZXN.US,D,20210804,000000,35661.6,36972,34632,35006.4,22.0795,0
+JZXN.US,D,20210805,000000,35848.8,37908,35568,36223.2,60.7339,0
+JZXN.US,D,20210806,000000,36036,39780,34632,36784.8,123.75,0
+JZXN.US,D,20210809,000000,36878.4,41090.4,36597.6,39312,66.2274,0
+JZXN.US,D,20210810,000000,39967.2,40248,37440,38469.6,23.441,0
+JZXN.US,D,20210811,000000,39031.2,39218.4,36745.5,37159.2,24.7538,0
+JZXN.US,D,20210812,000000,36972,37159.2,34538.4,35380.8,32.737,0
+JZXN.US,D,20210813,000000,35100,35474.4,32105.7,32853.6,28.2553,0
+JZXN.US,D,20210816,000000,33134.4,33274.8,30981.6,31449.6,19.9597,0
+JZXN.US,D,20210817,000000,31449.6,32572.8,30139.2,30420,26.0138,0
+JZXN.US,D,20210818,000000,31543.2,33602.4,30326.4,32760,28.1347,0
+JZXN.US,D,20210819,000000,32011.2,32666.4,30045.6,30888,21.9756,0
+JZXN.US,D,20210820,000000,30609.1,32011.2,30497.7,31449.6,20.7657,0
+JZXN.US,D,20210823,000000,31636.8,32666.4,30232.8,31824,21.5608,0
+JZXN.US,D,20210824,000000,32572.8,33789.6,31636.8,33321.6,33.008,0
+JZXN.US,D,20210825,000000,33040.8,34076,32104.8,33976.8,27.6039,0
+JZXN.US,D,20210826,000000,33415.2,34351.2,31733.2,32011.2,26.8724,0
+JZXN.US,D,20210827,000000,32292,33040.8,31168.8,31636.8,31.4123,0
+JZXN.US,D,20210830,000000,31543.2,32479.2,30607.2,31543.2,51.6737,0
+JZXN.US,D,20210831,000000,31449.6,31449.6,30420,30888,16.3783,0
+JZXN.US,D,20210901,000000,30888,32572.8,30700.8,31356,34.5199,0
+JZXN.US,D,20210902,000000,31917.6,32292,30045.6,30888,36.1112,0
+JZXN.US,D,20210903,000000,31168.8,31210.9,28548,28922.4,50.0602,0
+JZXN.US,D,20210907,000000,29203.2,30700.8,28641.6,29016,31.2816,0
+JZXN.US,D,20210908,000000,29109.6,29109.6,28080,28173.6,14.9607,0
+JZXN.US,D,20210909,000000,28080,28360.8,26582.4,27284.4,28.9298,0
+JZXN.US,D,20210910,000000,27331.2,28080,26676,27518.4,25.0954,0
+JZXN.US,D,20210913,000000,27799.2,27799.2,25740,25927.2,31.9872,0
+JZXN.US,D,20210914,000000,25927.2,25927.2,23400,23493.6,39.3878,0
+JZXN.US,D,20210915,000000,23400,23765,22464,23025.6,22.7644,0
+JZXN.US,D,20210916,000000,22932,26208,22464,26020.8,74.4491,0
+JZXN.US,D,20210917,000000,25552.8,26208,24991.2,25646.4,28.0396,0
+JZXN.US,D,20210920,000000,25084.8,25185,22932,22932,30.9826,0
+JZXN.US,D,20210921,000000,23400,26114.4,22558.5,24804,47.1119,0
+JZXN.US,D,20210922,000000,25272,26208,23493.6,24055.2,42.9741,0
+JZXN.US,D,20210923,000000,24055.2,24551.3,22932,23493.6,27.8347,0
+JZXN.US,D,20210924,000000,23493.6,23554.4,22464,23212.8,15.6068,0
+JZXN.US,D,20210927,000000,23493.6,23834.3,23025.6,23493.6,9.04711,0
+JZXN.US,D,20210928,000000,23493.6,23680.8,22651.2,22932,6.2594,0
+JZXN.US,D,20210929,000000,25178.4,28360.8,22932,23212.8,956.678,0
+JZXN.US,D,20210930,000000,23212.8,23334.5,21715.2,22370.4,57.596,0
+JZXN.US,D,20211001,000000,21996,22375.1,21528,21902.4,27.8498,0
+JZXN.US,D,20211004,000000,21808.8,22557.6,20311.2,20498.4,28.3251,0
+JZXN.US,D,20211005,000000,20872.8,21060,19375.2,19562.4,29.4458,0
+JZXN.US,D,20211006,000000,18720,19000.8,17503.2,17971.2,60.4264,0
+JZXN.US,D,20211007,000000,18345.6,19912.5,18345.6,19468.8,33.813,0
+JZXN.US,D,20211008,000000,19188,20592,18626.4,19749.6,21.2642,0
+JZXN.US,D,20211011,000000,20124,20311.2,19094.4,19375.2,11.4688,0
+JZXN.US,D,20211012,000000,19188,20311.2,19094.4,19468.8,13.3599,0
+JZXN.US,D,20211013,000000,19656,20299,19422,19656,10.5993,0
+JZXN.US,D,20211014,000000,19936.8,25459.2,19936.8,21340.8,1212.72,0
+JZXN.US,D,20211015,000000,20668.8,22276.8,19936.8,21434.4,166.791,0
+JZXN.US,D,20211018,000000,20311.2,20562,19278.8,20124,57.5289,0
+JZXN.US,D,20211019,000000,20124,23306.4,19468.8,20592,248.171,0
+JZXN.US,D,20211020,000000,20592,23586.3,20404.8,20872.8,144.879,0
+JZXN.US,D,20211021,000000,20872.8,21808.8,19936.8,20311.2,31.6576,0
+JZXN.US,D,20211022,000000,20311.2,20498.4,18252,18720,61.56,0
+JZXN.US,D,20211025,000000,19375.2,19526.8,18720,19281.6,24.7946,0
+JZXN.US,D,20211026,000000,19468.8,20030.4,18907.2,19843.2,33.7563,0
+JZXN.US,D,20211027,000000,19656,20592,19188,19656,42.4748,0
+JZXN.US,D,20211028,000000,19468.8,20498.4,19001.7,19656,47.783,0
+JZXN.US,D,20211029,000000,19281.6,21434.4,18907.2,21247.2,74.0378,0
+JZXN.US,D,20211101,000000,21434.4,22276.8,20872.8,21434.4,27.9738,0
+JZXN.US,D,20211102,000000,21340.8,23119.2,20311.2,21434.4,215.238,0
+JZXN.US,D,20211103,000000,21153.6,21528,20592,20966.4,18.0508,0
+JZXN.US,D,20211104,000000,21060,21247.2,19843.2,20685.6,17.9971,0
+JZXN.US,D,20211105,000000,20685.6,21434.4,20592,21153.6,16.393,0
+JZXN.US,D,20211108,000000,21153.6,21528,20966.4,21153.6,16.4833,0
+JZXN.US,D,20211109,000000,21153.6,21996,20320.6,21153.6,28.7064,0
+JZXN.US,D,20211110,000000,20966.4,22932,20694,21340.8,75.8169,0
+JZXN.US,D,20211111,000000,21621.6,21808.8,20592,21060,24.0404,0
+JZXN.US,D,20211112,000000,21164.8,22276.8,20872.8,21808.8,17.5584,0
+JZXN.US,D,20211115,000000,22183.2,22557.6,21528,22464,21.945,0
+JZXN.US,D,20211116,000000,22464,25084.8,21093.7,24148.8,135.921,0
+JZXN.US,D,20211117,000000,24336,24336,22089.6,22464,44.8545,0
+JZXN.US,D,20211118,000000,22651.2,23025.6,20451.6,21060,55.8911,0
+JZXN.US,D,20211119,000000,20872.8,21808.8,20779.2,21340.8,14.7899,0
+JZXN.US,D,20211122,000000,21153.6,21340.8,20498.4,20592,21.5431,0
+JZXN.US,D,20211123,000000,20498.4,21060,19094.4,19375.2,32.7878,0
+JZXN.US,D,20211124,000000,19936.8,19936.8,19000.8,19843.2,25.897,0
+JZXN.US,D,20211126,000000,19375.2,20030.4,18720,18984,18.5528,0
+JZXN.US,D,20211129,000000,19000.8,21153.6,18252,19468.8,54.4236,0
+JZXN.US,D,20211130,000000,19000.8,19375.2,17971.2,18064.8,23.104,0
+JZXN.US,D,20211201,000000,18347.5,18626.4,16475.5,17035.2,20.9137,0
+JZXN.US,D,20211202,000000,17128.8,17784,16737.6,17690.4,13.3363,0
+JZXN.US,D,20211203,000000,17316,17316,14040,14320.8,79.6982,0
+JZXN.US,D,20211206,000000,13852.8,14601.6,12448.8,14133.6,22.5456,0
+JZXN.US,D,20211207,000000,17316,19094.4,14788.8,16848,1594.31,0
+JZXN.US,D,20211208,000000,15163.2,17222.4,14601.6,16848,115.747,0
+JZXN.US,D,20211209,000000,16473.6,16753.5,15444,15724.8,27.554,0
+JZXN.US,D,20211210,000000,16286.4,16286.4,14841.2,16005.6,35.5895,0
+JZXN.US,D,20211213,000000,15912,16286.4,15069.6,15631.2,20.2766,0
+JZXN.US,D,20211214,000000,15444,15444,13852.8,14976,15.5042,0
+JZXN.US,D,20211215,000000,15912,16286.4,14508,15537.6,110.075,0
+JZXN.US,D,20211216,000000,15724.8,16286.4,15210,15818.4,16.9814,0
+JZXN.US,D,20211217,000000,15256.8,15537.6,14601.6,14882.4,33.2804,0
+JZXN.US,D,20211220,000000,14695.2,14695.2,13665.6,14414.4,30.5208,0
+JZXN.US,D,20211221,000000,14601.6,14788.8,13572,14320.8,22.5826,0
+JZXN.US,D,20211222,000000,14227.2,14414.4,13759.2,14227.2,11.8143,0
+JZXN.US,D,20211223,000000,13852.8,17409.6,13666.5,16380,129.32,0
+JZXN.US,D,20211227,000000,16380,16941.6,14695.2,15912,102.463,0
+JZXN.US,D,20211228,000000,15537.6,15818.4,14882.4,14882.4,24.0664,0
+JZXN.US,D,20211229,000000,14601.6,15537.6,14133.6,14227.2,19.6919,0
+JZXN.US,D,20211230,000000,14227.2,15069.6,13946.4,14601.6,55.4341,0
+JZXN.US,D,20211231,000000,14227.2,15454.3,13665.6,13759.2,61.2861,0
+JZXN.US,D,20220103,000000,13946.4,13947.3,13010.4,13665.6,29.1548,0
+JZXN.US,D,20220104,000000,13478.4,13759.2,12916.8,13104,16.0794,0
+JZXN.US,D,20220105,000000,12916.8,14414.4,12916.8,13665.6,76.6784,0
+JZXN.US,D,20220106,000000,13478.4,13946.4,12729.6,13197.6,25.0503,0
+JZXN.US,D,20220107,000000,13197.6,13665.6,12729.6,13010.4,20.773,0
+JZXN.US,D,20220110,000000,13010.4,13010.4,11700,12355.2,14.234,0
+JZXN.US,D,20220111,000000,13665.6,13720.8,12729.6,13197.6,31.729,0
+JZXN.US,D,20220112,000000,13572,14695.2,13291.2,14040,24.582,0
+JZXN.US,D,20220113,000000,14320.8,14507.1,12729.6,13384.8,24.9637,0
+JZXN.US,D,20220114,000000,13104,14320.8,13104,13665.6,27.3933,0
+JZXN.US,D,20220118,000000,13197.6,14313.3,12729.6,13197.6,10.3182,0
+JZXN.US,D,20220119,000000,13104,14040,12636,12916.8,17.1162,0
+JZXN.US,D,20220120,000000,13291.2,13759.2,13057.2,13197.6,17.7654,0
+JZXN.US,D,20220121,000000,13010.4,13291.2,12823.2,13104,11.16,0
+JZXN.US,D,20220124,000000,12636,13852.8,12168,13010.4,24.9969,0
+JZXN.US,D,20220125,000000,13104,13197.6,12448.8,13010.4,8.21517,0
+JZXN.US,D,20220126,000000,13291.2,13572,13010.4,13010.4,7.05726,0
+JZXN.US,D,20220127,000000,13010.4,13478.4,13010.4,13197.6,8.69914,0
+JZXN.US,D,20220128,000000,13291.2,13478.4,12925.2,13252.8,5.80096,0
+JZXN.US,D,20220131,000000,13478.4,15444,13200.4,14695.2,27.136,0
+JZXN.US,D,20220201,000000,15818.4,15986,14788.8,15256.8,10.9159,0
+JZXN.US,D,20220202,000000,15537.6,15537.6,14040,14695.2,16.9831,0
+JZXN.US,D,20220203,000000,14414.4,14841.2,14040,14227.2,6.89529,0
+JZXN.US,D,20220204,000000,14133.6,14695.2,14133.6,14695.2,2.89059,0
+JZXN.US,D,20220207,000000,14976,15631.2,14695.2,15350.4,8.85021,0
+JZXN.US,D,20220208,000000,15444,15633.1,15256.8,15350.4,3.82788,0
+JZXN.US,D,20220209,000000,15631.2,16286.4,15350.4,16099.2,11.8868,0
+JZXN.US,D,20220210,000000,16294.8,17316,15724.8,16848,19.5149,0
+JZXN.US,D,20220211,000000,17316,17690.4,16567.2,16848,13.9934,0
+JZXN.US,D,20220214,000000,16380,17035.2,16380,16941.6,3.53899,0
+JZXN.US,D,20220215,000000,17596.8,17596.8,16988.4,17035.2,8.09358,0
+JZXN.US,D,20220216,000000,17222.4,19562.4,16848,18907.2,17.3878,0
+JZXN.US,D,20220217,000000,18907.2,19049.5,17409.6,17596.8,15.244,0
+JZXN.US,D,20220218,000000,17503.2,18140.6,17035.2,17222.4,5.43878,0
+JZXN.US,D,20220222,000000,16567.2,16941.6,15631.2,15818.4,14.7238,0
+JZXN.US,D,20220223,000000,16801.2,17784,16099.2,17035.2,19.6944,0
+JZXN.US,D,20220224,000000,15912,17410.5,15350.4,17128.8,16.6797,0
+JZXN.US,D,20220225,000000,17503.2,17601.5,16848,16848,5.09668,0
+JZXN.US,D,20220228,000000,16473.6,17316,16473.6,17128.8,3.81858,0
+JZXN.US,D,20220301,000000,16941.6,17128.8,16473.6,16941.6,5.48194,0
+JZXN.US,D,20220302,000000,17035.2,17784,16754.4,17690.4,7.2907,0
+JZXN.US,D,20220303,000000,17596.8,18720,17409.6,18532.8,9.85,0
+JZXN.US,D,20220304,000000,18345.6,18345.6,17419,18064.8,7.59401,0
+JZXN.US,D,20220307,000000,17877.6,18626.4,17328.2,18439.2,11.1291,0
+JZXN.US,D,20220308,000000,18252,18252,17128.8,17596.8,11.3119,0
+JZXN.US,D,20220309,000000,17690.4,18532.8,17690.4,17971.2,5.80064,0
+JZXN.US,D,20220310,000000,18252,18252,15818.4,15912,22.0661,0
+JZXN.US,D,20220311,000000,16473.6,16473.6,13150.8,13197.6,22.94,0
+JZXN.US,D,20220314,000000,13197.6,13291.2,11325.6,11466,19.5427,0
+JZXN.US,D,20220315,000000,11700,12729.6,10764,11887.2,20.8811,0
+JZXN.US,D,20220316,000000,13104,13478.4,11325.6,12168,38.5045,0
+JZXN.US,D,20220317,000000,11980.8,12916.8,11700,12916.8,14.267,0
+JZXN.US,D,20220318,000000,12636,13899.6,12636,12636,123.595,0
+JZXN.US,D,20220321,000000,12823.2,12831.6,11232,11793.6,35.6892,0
+JZXN.US,D,20220322,000000,11980.8,14414.4,11559.6,13572,86.4029,0
+JZXN.US,D,20220323,000000,13104,13281.8,12168,12448.8,27.8414,0
+JZXN.US,D,20220324,000000,13010.4,13010.4,12168,12729.6,16.1435,0
+JZXN.US,D,20220325,000000,12636,12636,11980.8,12261.6,12.9493,0
+JZXN.US,D,20220328,000000,12355.2,12355.2,11419.2,11793.6,22.3888,0
+JZXN.US,D,20220329,000000,12261.6,13572,12261.6,12916.8,44.4994,0
+JZXN.US,D,20220330,000000,12916.8,13572,12355.2,13291.2,29.3168,0
+JZXN.US,D,20220331,000000,13665.6,13665.6,12261.6,12636,13.1509,0
+JZXN.US,D,20220401,000000,13104,13384.8,12168,12448.8,9.41132,0
+JZXN.US,D,20220404,000000,12261.6,12916.8,12261.6,12729.6,4.15256,0
+JZXN.US,D,20220405,000000,12823.2,13010.4,12261.6,12448.8,6.35897,0
+JZXN.US,D,20220406,000000,12636,12636,11793.6,12074.4,10.4962,0
+JZXN.US,D,20220407,000000,12074.4,12916.8,12074.4,12542.4,16.3292,0
+JZXN.US,D,20220408,000000,12448.8,12636,11700,11700,13.5583,0
+JZXN.US,D,20220411,000000,12261.6,12261.6,11325.6,11700,7.67136,0
+JZXN.US,D,20220412,000000,11606.4,12074.4,11325.6,11606.4,3.93237,0
+JZXN.US,D,20220413,000000,11512.8,12141.8,11512.8,11887.2,2.87948,0
+JZXN.US,D,20220414,000000,12261.6,12261.6,11565.2,12168,2.53258,0
+JZXN.US,D,20220418,000000,12074.4,12168,11512.8,11700,2.68824,0
+JZXN.US,D,20220419,000000,11512.8,12168,11512.8,11887.2,1.3157,0
+JZXN.US,D,20220420,000000,11606.4,11849.8,10857.6,10951.2,4.76271,0
+JZXN.US,D,20220421,000000,10951.2,15631.2,10764,11700,122.793,0
+JZXN.US,D,20220422,000000,11887.2,12542.4,11091.6,12261.6,13.7791,0
+JZXN.US,D,20220425,000000,12261.6,12636,11419.2,12355.2,10.1244,0
+JZXN.US,D,20220426,000000,17690.4,20311.2,13759.2,15724.8,5668.81,0
+JZXN.US,D,20220427,000000,14320.8,15724.8,14133.6,14133.6,144.499,0
+JZXN.US,D,20220428,000000,13572,13759.2,11887.2,12261.6,97.0482,0
+JZXN.US,D,20220429,000000,12261.6,12355.2,11700,11793.6,27.1147,0
+JZXN.US,D,20220502,000000,11419.2,12074.4,11232,11419.2,21.9835,0
+JZXN.US,D,20220503,000000,11606.4,12074.4,11232,11700,16.0821,0
+JZXN.US,D,20220504,000000,11700,12823.2,11325.6,12636,19.6087,0
+JZXN.US,D,20220505,000000,12261.6,13384.8,11980.8,12168,33.5291,0
+JZXN.US,D,20220506,000000,12355.2,13291.2,11606.4,11980.8,9.38504,0
+JZXN.US,D,20220509,000000,11980.8,12074.4,11419.2,11606.4,10.0135,0
+JZXN.US,D,20220510,000000,11700,12074.4,9734.4,10576.8,32.1448,0
+JZXN.US,D,20220511,000000,10296,10296,8994.96,9360,16.5048,0
+JZXN.US,D,20220512,000000,9266.4,9828,8611.2,9454.52,8.32863,0
+JZXN.US,D,20220513,000000,9257.04,10483.2,9257.04,9921.6,5.8235,0
+JZXN.US,D,20220516,000000,9921.6,10389.6,9734.4,9828,3.23653,0
+JZXN.US,D,20220517,000000,9640.8,10389.6,9547.2,10015.2,7.23942,0
+JZXN.US,D,20220518,000000,10108.8,10389.6,9453.6,9921.6,15.6957,0
+JZXN.US,D,20220519,000000,9921.6,10389.6,9734.4,10389.6,6.8438,0
+JZXN.US,D,20220520,000000,10202.4,10336.2,9229.88,9828,9.19679,0
+JZXN.US,D,20220523,000000,10015.2,10015.2,9454.52,9547.2,3.56346,0
+JZXN.US,D,20220524,000000,9266.4,9547.2,8985.6,9267.32,5.82767,0
+JZXN.US,D,20220525,000000,9082.96,9640.8,9041.76,9360,8.41324,0
+JZXN.US,D,20220526,000000,9079.2,9734.4,8985.6,9640.8,7.61591,0
+JZXN.US,D,20220527,000000,9453.6,10389.6,9079.2,9828,9.54743,0
+JZXN.US,D,20220531,000000,9453.6,10296,9453.6,9734.4,4.55064,0
+JZXN.US,D,20220601,000000,9828,10108.8,9640.8,9853.28,3.736,0
+JZXN.US,D,20220602,000000,9640.8,10177.1,9547.2,9921.6,2.73044,0
+JZXN.US,D,20220603,000000,9734.4,9921.6,9453.6,9640.8,5.10117,0
+JZXN.US,D,20220606,000000,9734.4,9968.4,9547.2,9547.2,5.38098,0
+JZXN.US,D,20220607,000000,9921.6,9921.6,9453.6,9703.52,3.75993,0
+JZXN.US,D,20220608,000000,9547.2,10483.2,9360,10015.2,27.0466,0
+JZXN.US,D,20220609,000000,9640.8,10015.2,9453.6,9453.6,7.06581,0
+JZXN.US,D,20220610,000000,9547.2,9640.8,9105.4,9248.6,9.59914,0
+JZXN.US,D,20220613,000000,8985.6,8985.6,8424,8442.72,11.9201,0
+JZXN.US,D,20220614,000000,8424,8892,8246.16,8358.48,7.26805,0
+JZXN.US,D,20220615,000000,8798.4,8798.4,7956.92,8704.8,6.59732,0
+JZXN.US,D,20220616,000000,8246.16,9257.04,8246.16,9076.4,4.60021,0
+JZXN.US,D,20220617,000000,9360,9453.6,8550.36,9360,5.74743,0
+JZXN.US,D,20220621,000000,8985.6,9360.92,8704.8,8892,4.93739,0
+JZXN.US,D,20220622,000000,9172.8,9734.4,8892,8985.6,7.29957,0
+JZXN.US,D,20220623,000000,10951.2,11700,8236.8,8892.92,396.57,0
+JZXN.US,D,20220624,000000,8620.56,9266.4,8424,9079.2,34.1943,0
+JZXN.US,D,20220627,000000,9032.4,9078.28,8517.6,8709.48,13.0027,0
+JZXN.US,D,20220628,000000,8704.8,8714.16,8237.72,8517.6,14.7127,0
+JZXN.US,D,20220629,000000,8275.16,8881.72,8246.16,8573.76,5.95181,0
+JZXN.US,D,20220630,000000,8380,8789.04,8050.52,8214.32,5.5126,0
+JZXN.US,D,20220701,000000,8068.32,8069.24,7020,7375.68,53.0149,0
+JZXN.US,D,20220705,000000,7154.8,7486.12,7020,7122.96,3.775,0
+JZXN.US,D,20220706,000000,7279.28,7488,6552,7299.88,11.574,0
+JZXN.US,D,20220707,000000,7094.88,7637.76,7043.4,7395.32,5.63931,0
+JZXN.US,D,20220708,000000,7130.44,7675.2,7130.44,7225.92,7.43311,0
+JZXN.US,D,20220711,000000,7228.72,7581.6,7228.72,7300.8,6.53418,0
+JZXN.US,D,20220712,000000,8040.24,8049.6,7170.68,7254,29.5271,0
+JZXN.US,D,20220713,000000,7394.4,7441.2,7230.6,7360.72,7.33974,0
+JZXN.US,D,20220714,000000,7300.8,7300.8,7020,7299.88,5.03963,0
+JZXN.US,D,20220715,000000,7207.2,7207.2,7015.32,7015.32,4.63685,0
+JZXN.US,D,20220718,000000,6908.6,7300.8,6739.2,6832.8,11.0785,0
+JZXN.US,D,20220719,000000,6729.84,7020,6552,6782.24,6.18055,0
+JZXN.US,D,20220720,000000,7291.44,7291.44,6552,6742,12.3721,0
+JZXN.US,D,20220721,000000,7279.28,7395.32,6647.48,7113.6,18.0363,0
+JZXN.US,D,20220722,000000,7113.6,7488,6552,7414.04,26.6887,0
+JZXN.US,D,20220725,000000,7414.04,7414.04,6861.8,7113.6,11.3862,0
+JZXN.US,D,20220726,000000,7207.2,7581.6,7207.2,7441.2,22.9632,0
+JZXN.US,D,20220727,000000,7394.4,7394.4,7020,7205.8,19.3322,0
+JZXN.US,D,20220728,000000,7207.2,7207.2,6832.8,7159.48,4.34914,0
+JZXN.US,D,20220729,000000,7207.2,7207.2,6137.36,6338.6,12.3494,0
+JZXN.US,D,20220801,000000,6541.72,6738.28,6177.6,6187.88,9.49049,0
+JZXN.US,D,20220802,000000,6084,6570.72,5896.8,6556.68,16.1431,0
+JZXN.US,D,20220803,000000,6556.68,6636.24,6108.32,6458.4,14.3058,0
+JZXN.US,D,20220804,000000,6365.72,6552,6215.04,6243.12,5.15993,0
+JZXN.US,D,20220805,000000,6130.8,6832.8,6130.8,6271.2,21.0455,0
+JZXN.US,D,20220808,000000,6289.92,6645.6,6177.6,6393.8,15.53,0
+JZXN.US,D,20220809,000000,6552.92,6739.2,6084,6177.6,8.11976,0
+JZXN.US,D,20220810,000000,6335.8,6645.6,6094.28,6537.04,6.46068,0
+JZXN.US,D,20220811,000000,6581,6832.8,6271.2,6644.68,6.06923,0
+JZXN.US,D,20220812,000000,6645.6,6888.96,6458.4,6872.12,17.2598,0
+JZXN.US,D,20220815,000000,6739.2,6888.04,6449.04,6626.88,4.25694,0
+JZXN.US,D,20220816,000000,6739.2,6879.6,6177.6,6692.4,4.02222,0
+JZXN.US,D,20220817,000000,6783.2,6783.2,6364.8,6388.2,1.77756,0
+JZXN.US,D,20220818,000000,6458.4,6458.4,6274.96,6318.92,4.83397,0
+JZXN.US,D,20220819,000000,6180.4,6435,6084,6231.88,1.38717,0
+JZXN.US,D,20220822,000000,6402.24,7284.88,6106.48,7262.44,23.8492,0
+JZXN.US,D,20220823,000000,7044.32,7282.08,6732.64,7020,12.0918,0
+JZXN.US,D,20220824,000000,7244.64,7244.64,6832.8,7168.84,3.37029,0
+JZXN.US,D,20220825,000000,7168.84,7168.84,6832.8,6852.44,9.07489,0
+JZXN.US,D,20220826,000000,7101.44,7488,6926.4,7159.48,13.5389,0
+JZXN.US,D,20220829,000000,7273.64,7487.08,6926.4,7183.8,2.0219,0
+JZXN.US,D,20220830,000000,7394.4,7394.4,6926.4,7207.2,3.34017,0
+JZXN.US,D,20220831,000000,6917.96,7199.72,6552,7199.72,3.22094,0
+JZXN.US,D,20220901,000000,6646.52,7129.04,6084,6945.12,5.31335,0
+JZXN.US,D,20220902,000000,6239.36,6505.2,6239.36,6273.08,6.5532,0
+JZXN.US,D,20220906,000000,6364.8,6364.8,5719.88,6084,7.92275,0
+JZXN.US,D,20220907,000000,5790.08,6271.2,5522.4,5709.6,5.63717,0
+JZXN.US,D,20220908,000000,6271.2,6271.2,5755.48,5990.4,1.36677,0
+JZXN.US,D,20220909,000000,7946.64,8006.56,5709.6,6191.64,1285.94,0
+JZXN.US,D,20220912,000000,5803.2,6084,5241.6,5990.4,112.967,0
+JZXN.US,D,20220913,000000,5606.64,5896.8,5288.4,5798.52,50.955,0
+JZXN.US,D,20220914,000000,5624.44,5840.64,5202.28,5288.4,23.0701,0
+JZXN.US,D,20220915,000000,5202.28,5288.4,5127.4,5199.48,23.9628,0
+JZXN.US,D,20220916,000000,5193.88,5193.88,4867.2,5054.4,23.3577,0
+JZXN.US,D,20220919,000000,5054.4,5054.4,4399.2,4399.2,13.5622,0
+JZXN.US,D,20220920,000000,4399.2,4399.2,4024.8,4073.92,13.2516,0
+JZXN.US,D,20220921,000000,4073.48,4073.48,3753.36,3753.36,14.3606,0
+JZXN.US,D,20220922,000000,3931.2,4024.8,2944.66,3556.8,42.1336,0
+JZXN.US,D,20220923,000000,2953.08,3351.82,2953.08,3182.4,13.6898,0
+JZXN.US,D,20220926,000000,3341.52,3369.6,2860.42,3347.14,15.0634,0
+JZXN.US,D,20220927,000000,3544.63,3650.4,3327.48,3565.22,19.183,0
+JZXN.US,D,20220928,000000,3582.07,3582.07,2901.6,3182.4,17.5399,0
+JZXN.US,D,20220929,000000,3182.4,3206.74,2860.42,2939.04,7.73685,0
+JZXN.US,D,20220930,000000,3085.99,3368.66,2854.8,2854.8,5.16762,0
+JZXN.US,D,20221003,000000,2948.4,3369.6,2810.81,2976.48,10.1181,0
+JZXN.US,D,20221004,000000,3144.96,3266.63,2817.36,2825.78,15.8143,0
+JZXN.US,D,20221005,000000,2828.59,2955.89,2369.95,2433.6,173.48,0
+JZXN.US,D,20221006,000000,2360.59,2545.92,2354.98,2525.33,21.9011,0
+JZXN.US,D,20221007,000000,2530.01,2592.72,2074.18,2240.78,43.55,0
+JZXN.US,D,20221010,000000,2173.39,2386.8,2115.36,2197.73,20.0969,0
+JZXN.US,D,20221011,000000,2307.24,2329.7,2115.36,2175.26,3.48002,0
+JZXN.US,D,20221012,000000,2212.7,2723.76,2069.5,2293.2,128.142,0
+JZXN.US,D,20221013,000000,2224.87,2526.26,2153.74,2306.3,45.3182,0
+JZXN.US,D,20221014,000000,2406.46,2459.81,2153.74,2208.97,12.3082,0
+JZXN.US,D,20221017,000000,2464.49,2464.49,2152.8,2245.46,12.0059,0
+JZXN.US,D,20221018,000000,2227.68,2527.2,2227.68,2338.6,28.684,0
+JZXN.US,D,20221019,000000,2246.4,2658.24,2246.4,2554.34,76.112,0
+JZXN.US,D,20221020,000000,2527.2,2614.25,2434.54,2498.18,16.1159,0
+JZXN.US,D,20221021,000000,2480.4,2699.42,2433.6,2547.8,13.0017,0
+JZXN.US,D,20221024,000000,2433.6,2605.82,2181.82,2413.94,10.5066,0
+JZXN.US,D,20221025,000000,2415.82,2629.22,2340,2618.93,9.4751,0
+JZXN.US,D,20221026,000000,2620.8,2995.2,2542.18,2668.54,25.1417,0
+JZXN.US,D,20221027,000000,2801.45,2896.92,2714.4,2866.97,6.76292,0
+JZXN.US,D,20221028,000000,2808,2895.98,2714.4,2806.13,5.79252,0
+JZXN.US,D,20221031,000000,2804.26,2804.26,2536.56,2574.94,10.1306,0
+JZXN.US,D,20221101,000000,2555.28,2761.2,2555.28,2676.96,2.07072,0
+JZXN.US,D,20221102,000000,2761.2,2761.2,2574,2667.6,4.04925,0
+JZXN.US,D,20221103,000000,2761.2,2761.2,2434.54,2617.99,12.1054,0
+JZXN.US,D,20221104,000000,2617.99,2709.72,2527.2,2634.84,14.4309,0
+JZXN.US,D,20221107,000000,2653.56,2703.17,2426.11,2567.45,6.39647,0
+JZXN.US,D,20221108,000000,2704.09,2704.09,2076.05,2135.02,31.7257,0
+JZXN.US,D,20221109,000000,2152.8,2339.06,1882.3,1916.93,19.0429,0
+JZXN.US,D,20221110,000000,2044.22,2060.14,1591.2,1776.53,45.617,0
+JZXN.US,D,20221111,000000,1862.64,1872,1517.26,1819.58,47.8219,0
+JZXN.US,D,20221114,000000,1911.31,1911.31,1530.36,1732.06,21.1299,0
+JZXN.US,D,20221115,000000,1549.08,1862.64,1497.6,1764.36,44.0731,0
+JZXN.US,D,20221116,000000,1731.6,1823.33,1685.74,1823.33,6.60982,0
+JZXN.US,D,20221117,000000,1514.45,1764.36,1514.45,1591.2,25.2945,0
+JZXN.US,D,20221118,000000,1652.04,1731.6,1576.34,1590.26,19.1523,0
+JZXN.US,D,20221121,000000,1653.91,1872,1506.96,1777.46,33.5668,0
+JZXN.US,D,20221122,000000,1517.26,1685.74,1497.6,1544.4,35.2251,0
+JZXN.US,D,20221123,000000,1497.6,1638,1404,1563.12,69.9458,0
+JZXN.US,D,20221125,000000,1637.06,1682.93,1506.96,1644.55,3.04444,0
+JZXN.US,D,20221128,000000,1345.03,1582.78,1345.03,1482.62,28.7277,0
+JZXN.US,D,20221129,000000,1581.84,1581.84,1450.8,1497.6,22.1323,0
+JZXN.US,D,20221130,000000,1507.9,1774.66,1469.52,1553.76,441.231,0
+JZXN.US,D,20221201,000000,1684.8,1684.8,1497.6,1593.07,193.035,0
+JZXN.US,D,20221202,000000,1638,1677.31,1478.88,1569.67,178.602,0
+JZXN.US,D,20221205,000000,1644.55,1661.4,1535.04,1581.84,132.75,0
+JZXN.US,D,20221206,000000,1581.84,1581.84,1216.8,1310.4,242.59,0
+JZXN.US,D,20221207,000000,1291.68,1397.45,1219.61,1397.45,106.36,0
+JZXN.US,D,20221208,000000,1313.21,1404.94,1239.26,1394.64,97.0864,0
+JZXN.US,D,20221209,000000,1357.2,1404,1219.61,1404,69.7967,0
+JZXN.US,D,20221212,000000,1427.4,1672.63,1310.4,1385.28,576.304,0
+JZXN.US,D,20221213,000000,2237.98,2486.02,1266.41,1374.05,5437.22,0
+JZXN.US,D,20221214,000000,1263.6,1341.29,1160.64,1179.36,658.152,0
+JZXN.US,D,20221215,000000,1157.83,1167.19,1051.13,1145.66,300.957,0
+JZXN.US,D,20221216,000000,1183.1,1183.1,1077.34,1125.07,174.663,0
+JZXN.US,D,20221219,000000,1114.78,1130.69,1029.6,1130.69,240.122,0
+JZXN.US,D,20221220,000000,1123.2,1148.46,1064.23,1073.59,240.622,0
+JZXN.US,D,20221221,000000,1077.34,1131.62,1038.96,1111.97,162.969,0
+JZXN.US,D,20221222,000000,1095.12,1198.08,1072.66,1146.6,163.936,0
+JZXN.US,D,20221223,000000,1123.2,1141.92,1079.21,1085.76,50.7224,0
+JZXN.US,D,20221227,000000,1155.96,1357.2,1076.4,1151.28,349.877,0
+JZXN.US,D,20221228,000000,1170,1254.24,1123.2,1151.28,94.6208,0
+JZXN.US,D,20221229,000000,1116.65,1188.72,1095.12,1111.97,86.3617,0
+JZXN.US,D,20221230,000000,1113.84,1168.13,1044.59,1095.12,76.6775,0
+JZXN.US,D,20230103,000000,1149.41,1151.28,1067.98,1130.69,98.6794,0
+JZXN.US,D,20230104,000000,1170,1263.6,1123.2,1244.88,234.984,0
+JZXN.US,D,20230105,000000,1254.24,1272.02,1144.73,1216.8,145.936,0
+JZXN.US,D,20230106,000000,1262.66,1263.6,1169.06,1206.5,92.206,0
+JZXN.US,D,20230109,000000,1179.36,1357.2,1170,1301.04,179.937,0
+JZXN.US,D,20230110,000000,1263.6,1497.6,1263.6,1450.8,181.185,0
+JZXN.US,D,20230111,000000,1494.79,1848.6,1423.67,1777.46,494.49,0
+JZXN.US,D,20230112,000000,1755,1769.04,1413.36,1684.8,203.675,0
+JZXN.US,D,20230113,000000,1634.26,1683.86,1591.2,1638,90.6638,0
+JZXN.US,D,20230117,000000,1638,1638,1336.61,1509.77,145.897,0
+JZXN.US,D,20230118,000000,1482.62,1485.43,1310.4,1397.45,93.0014,0
+JZXN.US,D,20230119,000000,1563.12,1563.12,1320.7,1391.83,51.1248,0
+JZXN.US,D,20230120,000000,1360.01,1778.4,1360.01,1521,362.555,0
+JZXN.US,D,20230123,000000,1591.2,1609.92,1460.16,1586.52,129.621,0
+JZXN.US,D,20230124,000000,1662.34,1666.08,1544.4,1544.4,68.5875,0
+JZXN.US,D,20230125,000000,1557.5,1557.5,1404,1447.06,92.292,0
+JZXN.US,D,20230126,000000,1475.14,2433.6,1405.87,1684.8,1541.46,0
+JZXN.US,D,20230127,000000,1684.8,1956.24,1614.6,1742.83,310.804,0
+JZXN.US,D,20230130,000000,1848.6,1848.6,1614.6,1759.68,136.646,0
+JZXN.US,D,20230131,000000,1716.62,1759.68,1642.68,1698.84,155.631,0
+JZXN.US,D,20230201,000000,1699.78,1946.88,1667.02,1918.8,214.312,0
+JZXN.US,D,20230202,000000,2000.23,2021.76,1799.93,1872.94,172.259,0
+JZXN.US,D,20230203,000000,2002.1,2002.1,1806.48,1862.64,853.857,0
+JZXN.US,D,20230206,000000,2527.2,2551.54,2032.06,2173.39,2264.63,0
+JZXN.US,D,20230207,000000,2106,2121.91,1886.04,2021.76,281.226,0
+JZXN.US,D,20230208,000000,1954.37,2433.6,1936.58,2246.4,310.877,0
+JZXN.US,D,20230209,000000,2199.6,2199.6,1974.02,2040.48,99.957,0
+JZXN.US,D,20230210,000000,2021.76,2152.8,1928.16,1928.16,132.362,0
+JZXN.US,D,20230213,000000,1900.08,2037.67,1825.2,1909.44,93.4242,0
+JZXN.US,D,20230214,000000,1878.55,1936.58,1800.86,1936.58,35.6706,0
+JZXN.US,D,20230215,000000,1919.74,1919.74,1602.43,1726.92,102.294,0
+JZXN.US,D,20230216,000000,1757.81,1828.01,1606.18,1662.34,107.219,0
+JZXN.US,D,20230217,000000,1634.26,1774.66,1552.82,1773.72,88.8273,0
+JZXN.US,D,20230221,000000,1754.06,1965.6,1618.34,1771.85,144.234,0
+JZXN.US,D,20230222,000000,1731.6,1797.12,1591.2,1644.55,32.5674,0
+JZXN.US,D,20230223,000000,1594.94,1683.86,1362.82,1557.5,103.359,0
+JZXN.US,D,20230224,000000,1497.6,1562.18,1310.4,1516.32,57.441,0
+JZXN.US,D,20230227,000000,1497.6,1636.13,1404,1564.99,46.4419,0
+JZXN.US,D,20230228,000000,1579.03,1591.2,1495.73,1581.84,122.578,0
+JZXN.US,D,20230301,000000,1544.4,1687.61,1404,1474.2,64.2057,0
+JZXN.US,D,20230302,000000,1404,1528.49,1399.32,1404.94,89.1598,0
+JZXN.US,D,20230303,000000,1404,1488.24,1344.1,1404,68.2629,0
+JZXN.US,D,20230306,000000,1417.1,1587.46,1404,1450.8,41.9325,0
+JZXN.US,D,20230307,000000,1609.92,1666.08,1413.36,1497.6,94.8002,0
+JZXN.US,D,20230308,000000,1497.6,1587.46,1413.36,1450.8,44.5198,0
+JZXN.US,D,20230309,000000,1423.66,1740.96,1394.64,1474.2,102.79,0
+JZXN.US,D,20230310,000000,1430.21,1675.44,1389.96,1519.13,98.1221,0
+JZXN.US,D,20230313,000000,1497.6,1519.13,1404,1415.23,38.1584,0
+JZXN.US,D,20230314,000000,1479.82,1614.6,1441.44,1497.6,36.5967,0
+JZXN.US,D,20230315,000000,1530.36,1591.2,1488.24,1591.2,31.3186,0
+JZXN.US,D,20230316,000000,1638,1666.08,1496.66,1541.59,46.3714,0
+JZXN.US,D,20230317,000000,1535.04,1656.72,1404,1485.43,34.2494,0
+JZXN.US,D,20230320,000000,1440.5,1474.2,1272.96,1383.41,74.5757,0
+JZXN.US,D,20230321,000000,1383.41,1477.94,1347.84,1415.23,64.6182,0
+JZXN.US,D,20230322,000000,1478.88,1478.88,1375.92,1449.86,23.9661,0
+JZXN.US,D,20230323,000000,1392.77,1530.36,1385.28,1463.9,19.088,0
+JZXN.US,D,20230324,000000,1422.72,1451.74,1404,1451.74,17.1673,0
+JZXN.US,D,20230327,000000,1448.93,1450.79,1404.94,1441.44,7.44764,0
+JZXN.US,D,20230328,000000,1440.5,1440.5,1358.14,1401.19,13.7629,0
+JZXN.US,D,20230329,000000,1404,1404,1333.8,1401.19,13.8627,0
+JZXN.US,D,20230330,000000,1404,1404,1264.54,1309.46,17.4813,0
+JZXN.US,D,20230331,000000,1309.46,1372.18,1287,1372.18,13.4065,0
+JZXN.US,D,20230403,000000,1270.15,1404,1264.54,1368.43,13.9601,0
+JZXN.US,D,20230404,000000,1385.28,1385.28,1282.32,1291.68,16.2694,0
+JZXN.US,D,20230405,000000,1287.94,1383.41,1089.5,1197.14,210.884,0
+JZXN.US,D,20230406,000000,1161.58,1216.8,1149.41,1149.41,34.1257,0
+JZXN.US,D,20230410,000000,1245.82,1245.82,1115.71,1213.06,33.6559,0
+JZXN.US,D,20230411,000000,1155.96,1213.99,1043.64,1151.28,47.3557,0
+JZXN.US,D,20230412,000000,1113.84,1276.7,1036.15,1229.9,97.8935,0
+JZXN.US,D,20230413,000000,1434.89,1876.68,1216.8,1469.52,1885.26,0
+JZXN.US,D,20230414,000000,1338.48,1488.24,1238.33,1244.88,165.573,0
+JZXN.US,D,20230417,000000,1338.48,1341.29,1244.88,1255.18,87.9006,0
+JZXN.US,D,20230418,000000,1266.41,1486.37,1216.8,1346.9,95.0912,0
+JZXN.US,D,20230419,000000,1310.4,1322.57,1280.45,1297.3,22.4399,0
+JZXN.US,D,20230420,000000,1328.18,1404,1266.41,1365.62,39.5214,0
+JZXN.US,D,20230421,000000,1324.44,1450.8,1291.68,1329.12,79.0346,0
+JZXN.US,D,20230424,000000,1308.53,1403.05,1224.29,1233.65,16.5216,0
+JZXN.US,D,20230425,000000,1193.4,1394.64,1188.72,1301.98,31.7622,0
+JZXN.US,D,20230426,000000,1296.36,1352.52,1263.6,1273.9,26.5642,0
+JZXN.US,D,20230427,000000,1250.5,1404,1250.5,1394.64,31.6699,0
+JZXN.US,D,20230428,000000,1404,2901.6,1404,2433.6,4890.55,0
+JZXN.US,D,20230501,000000,2658.24,3444.48,1450.8,1797.12,2918.6,0
+JZXN.US,D,20230502,000000,1684.8,1840.18,1554.7,1702.58,375.503,0
+JZXN.US,D,20230503,000000,1747.51,2136.89,1695.1,1872,454.84,0
+JZXN.US,D,20230504,000000,1731.6,1822.39,1516.32,1527.55,265.857,0
+JZXN.US,D,20230505,000000,1572.48,1659.53,1507.9,1590.26,103.721,0
+JZXN.US,D,20230508,000000,1591.2,1850.47,1527.55,1750.32,138.98,0
+JZXN.US,D,20230509,000000,1591.2,1746.58,1591.2,1685.74,40.4652,0
+JZXN.US,D,20230510,000000,1685.74,1864.51,1609.92,1785.89,107.155,0
+JZXN.US,D,20230511,000000,1757.81,1843.92,1687.61,1711.94,85.2673,0
+JZXN.US,D,20230512,000000,1726.92,1842.98,1688.54,1758.74,41.3581,0
+JZXN.US,D,20230515,000000,1729.73,1912.25,1713.83,1764.36,33.5535,0
+JZXN.US,D,20230516,000000,1993.68,1993.68,1684.8,1759.68,240.651,0
+JZXN.US,D,20230517,000000,1759.68,1763.89,1638,1703.52,65.8442,0
+JZXN.US,D,20230518,000000,1694.16,1759.67,1545.34,1572.48,65.0552,0
+JZXN.US,D,20230519,000000,1609.92,1668.89,1497.6,1573.42,57.8108,0
+JZXN.US,D,20230522,000000,1572.48,1627.7,1516.32,1530.36,36.1741,0
+JZXN.US,D,20230523,000000,1521,1608.05,1517.26,1570.61,41.4227,0
+JZXN.US,D,20230524,000000,1544.4,1592.15,1497.6,1498.54,33.8689,0
+JZXN.US,D,20230525,000000,1581.84,1581.84,1330.06,1404,54.2092,0
+JZXN.US,D,20230526,000000,1394.64,1516.32,1357.2,1460.16,30.0666,0
+JZXN.US,D,20230530,000000,1432.08,1609.92,1432.08,1511.64,37.8041,0
+JZXN.US,D,20230531,000000,1591.2,1642.68,1497.6,1563.12,66.2954,0
+JZXN.US,D,20230601,000000,1516.32,1783.08,1460.16,1775.59,224.47,0
+JZXN.US,D,20230602,000000,1778.4,1825.2,1544.4,1624.9,176.478,0
+JZXN.US,D,20230605,000000,1619.28,1778.4,1554.7,1592.14,50.943,0
+JZXN.US,D,20230606,000000,1591.2,1675.44,1479.82,1497.6,47.3595,0
+JZXN.US,D,20230607,000000,1508.83,1665.14,1503.22,1558.44,46.1712,0
+JZXN.US,D,20230608,000000,1666.08,1666.08,1413.36,1541.59,49.3962,0
+JZXN.US,D,20230609,000000,1516.32,1587.44,1480.75,1483.56,23.6282,0
+JZXN.US,D,20230612,000000,1595.88,1595.88,1450.8,1546.27,33.6041,0
+JZXN.US,D,20230613,000000,1508.83,1579.03,1499.47,1524.74,19.4643,0
+JZXN.US,D,20230614,000000,1497.6,1591.2,1497.6,1535.98,29.6958,0
+JZXN.US,D,20230615,000000,1562.18,1562.65,1404,1460.16,34.2957,0
+JZXN.US,D,20230616,000000,1428.34,1591.2,1428.34,1471.39,71.3544,0
+JZXN.US,D,20230620,000000,1589.33,1594.94,1478.88,1497.6,35.2574,0
+JZXN.US,D,20230621,000000,1563.12,1965.6,1488.24,1582.78,678.563,0
+JZXN.US,D,20230622,000000,1581.84,1581.84,1404,1404,125.678,0
+JZXN.US,D,20230623,000000,1478.88,1478.88,1404,1408.68,55.3816,0
+JZXN.US,D,20230626,000000,1411.49,1436.76,1235.52,1380.6,47.4637,0
+JZXN.US,D,20230627,000000,1385.28,1442.38,1357.2,1417.1,22.1595,0
+JZXN.US,D,20230628,000000,1431.14,1467.65,1341.29,1341.29,11.2527,0
+JZXN.US,D,20230629,000000,1474.2,1474.2,1344.1,1386.22,32.1457,0
+JZXN.US,D,20230630,000000,1352.52,1400.26,1310.4,1341.29,39.3857,0
+JZXN.US,D,20230703,000000,1444.25,1444.25,1344.1,1390.9,16.7506,0
+JZXN.US,D,20230705,000000,1358.14,1403.06,1310.4,1333.8,18.4345,0
+JZXN.US,D,20230706,000000,1404,1404,1311.34,1394.64,16.1992,0
+JZXN.US,D,20230707,000000,1310.4,1530.36,1235.52,1450.8,155.381,0
+JZXN.US,D,20230710,000000,1393.6,1508,1284.45,1492.4,276.205,0
+JZXN.US,D,20230711,000000,1492.4,1534,1393.6,1502.8,107.699,0
+JZXN.US,D,20230712,000000,1456,1482,1336.4,1450.8,203.438,0
+JZXN.US,D,20230713,000000,2600,2953.6,1898,2111.2,62921.8,0
+JZXN.US,D,20230714,000000,1976,2085.2,1695.2,1716,1383.76,0
+JZXN.US,D,20230717,000000,858,863.2,722.8,785.2,3637.49,0
+JZXN.US,D,20230718,000000,743.6,811.2,738.452,800.8,771.067,0
+JZXN.US,D,20230719,000000,806,858,780,832.364,635.594,0
+JZXN.US,D,20230720,000000,821.6,858,800.8,837.2,388.867,0
+JZXN.US,D,20230721,000000,821.6,962,816.4,899.6,717.19,0
+JZXN.US,D,20230724,000000,967.2,967.2,858,936,549.873,0
+JZXN.US,D,20230725,000000,936,972.4,873.6,889.2,283.951,0
+JZXN.US,D,20230726,000000,868.4,904.436,837.2,842.4,260.43,0
+JZXN.US,D,20230727,000000,858,877.396,748.8,790.4,489.757,0
+JZXN.US,D,20230728,000000,785.2,826.8,754,808.6,374.336,0
+JZXN.US,D,20230731,000000,795.652,806,728,764.4,483.684,0
+JZXN.US,D,20230801,000000,774.8,780,751.14,759.2,67.2423,0
+JZXN.US,D,20230802,000000,759.2,774.8,728.26,764.4,195.509,0
+JZXN.US,D,20230803,000000,754,769.6,733.2,733.2,103.234,0
+JZXN.US,D,20230804,000000,712.4,764.4,712.4,733.2,110.04,0
+JZXN.US,D,20230807,000000,743.6,743.6,717.6,722.8,161.196,0
+JZXN.US,D,20230808,000000,696.8,717.6,696.8,702,38.3096,0
+JZXN.US,D,20230809,000000,686.4,722.8,655.2,670.8,195.703,0
+JZXN.US,D,20230810,000000,670.8,685.672,655.2,655.2,172.473,0
+JZXN.US,D,20230811,000000,650,670.8,598,629.2,152.796,0
+JZXN.US,D,20230814,000000,629.2,629.2,598,598,71.4307,0
+JZXN.US,D,20230815,000000,629.2,694.304,608.4,670.8,190.826,0
+JZXN.US,D,20230816,000000,670.8,670.8,603.2,608.4,180.355,0
+JZXN.US,D,20230817,000000,599.04,644.8,598,603.2,59.5249,0
+JZXN.US,D,20230818,000000,603.2,618.8,561.6,577.2,77.0923,0
+JZXN.US,D,20230821,000000,577.2,592.748,566.8,582.4,79.6192,0
+JZXN.US,D,20230822,000000,572,587.6,566.8,577.2,48.8884,0
+JZXN.US,D,20230823,000000,561.6,592.8,556.4,582.4,71.7076,0
+JZXN.US,D,20230824,000000,572,582.4,556.4,556.4,30.3423,0
+JZXN.US,D,20230825,000000,576.472,577.2,540.8,561.6,55.7576,0
+JZXN.US,D,20230828,000000,566.8,566.8,494,499.148,168.092,0
+JZXN.US,D,20230829,000000,489.06,514.8,471.848,514.124,125.444,0
+JZXN.US,D,20230830,000000,476.164,525.2,476.164,525.2,49.8384,0
+JZXN.US,D,20230831,000000,535.6,577.2,525.2,551.2,149.411,0
+JZXN.US,D,20230901,000000,592.8,650,556.4,598,343.292,0
+JZXN.US,D,20230905,000000,603.2,660.4,577.2,650,243.58,0
+JZXN.US,D,20230906,000000,618.8,712.4,598,691.6,434.68,0
+JZXN.US,D,20230907,000000,665.6,665.6,582.4,598,269.703,0
+JZXN.US,D,20230908,000000,598,629.72,577.2,577.2,83.0865,0
+JZXN.US,D,20230911,000000,587.6,591.24,540.8,556.4,37.3461,0
+JZXN.US,D,20230912,000000,582.4,582.4,525.252,540.8,46.5307,0
+JZXN.US,D,20230913,000000,557.7,582.4,530.4,556.4,23.673,0
+JZXN.US,D,20230914,000000,618.8,629.2,546,603.2,3221.86,0
+JZXN.US,D,20230915,000000,670.8,691.6,520,520,3840.14,0
+JZXN.US,D,20230918,000000,566.8,598,509.6,556.4,688.399,0
+JZXN.US,D,20230919,000000,520,530.4,467.948,509.86,409.79,0
+JZXN.US,D,20230920,000000,520,520,483.6,508.352,68.6961,0
+JZXN.US,D,20230921,000000,514.8,514.8,473.2,505.128,518.79,0
+JZXN.US,D,20230922,000000,505.128,509.652,421.2,462.8,478.34,0
+JZXN.US,D,20230925,000000,448.916,478.4,436.8,457.6,160.973,0
+JZXN.US,D,20230926,000000,472.264,494,447.2,452.4,59.1519,0
+JZXN.US,D,20230927,000000,468,468,442.156,442.156,60.8807,0
+JZXN.US,D,20230928,000000,453.284,468,451.984,462.8,26.7288,0
+JZXN.US,D,20230929,000000,468,473.2,447.2,457.08,71.2115,0
+JZXN.US,D,20231002,000000,468.936,476.32,447.304,476.32,55.5826,0
+JZXN.US,D,20231003,000000,474.188,474.188,447.2,462.8,56.1442,0
+JZXN.US,D,20231004,000000,462.8,493.168,447.408,457.6,37.7115,0
+JZXN.US,D,20231005,000000,457.6,483.6,457.548,457.548,7.0923,0
+JZXN.US,D,20231006,000000,447.2,483.288,447.2,448.24,18.298,0
+JZXN.US,D,20231009,000000,447.2,447.72,426.4,439.972,77.973,0
+JZXN.US,D,20231010,000000,430.872,462.8,426.4,457.6,86.9884,0
+JZXN.US,D,20231011,000000,452.4,462.28,396.136,451.932,282.232,0
+JZXN.US,D,20231012,000000,438.88,480.48,421.2,467.48,156.553,0
+JZXN.US,D,20231013,000000,429,462.8,429,449.748,18.0942,0
+JZXN.US,D,20231016,000000,436.8,449.8,432.016,449.8,39.4249,0
+JZXN.US,D,20231017,000000,449.8,477.256,442,442,22.2038,0
+JZXN.US,D,20231018,000000,442,465.4,442,443.56,31.0211,0
+JZXN.US,D,20231019,000000,444.444,449.932,437.06,437.44,31.0134,0
+JZXN.US,D,20231020,000000,440.96,455.26,390,431.6,64.0903,0
+JZXN.US,D,20231023,000000,402.948,413.4,340.6,348.4,161.128,0
+JZXN.US,D,20231024,000000,346.547,400.4,338.208,369.2,100.048,0
+JZXN.US,D,20231025,000000,408.2,410.748,387.66,404.56,106.184,0
+JZXN.US,D,20231026,000000,377.052,410.748,377.052,390,9.42115,0
+JZXN.US,D,20231027,000000,413.4,413.4,390,405.6,40.3615,0
+JZXN.US,D,20231030,000000,392.6,413.4,379.6,379.6,26.8076,0
+JZXN.US,D,20231031,000000,379.652,394.94,368.004,390,21.5346,0
+JZXN.US,D,20231101,000000,368.425,410.176,368.425,380.276,9.65384,0
+JZXN.US,D,20231102,000000,374.4,410.176,369.46,390,4.50384,0
+JZXN.US,D,20231103,000000,410.176,410.176,376.272,394.68,22.1096,0
+JZXN.US,D,20231106,000000,395.2,405.6,384.8,399.776,7.06346,0
+JZXN.US,D,20231107,000000,384.852,400.4,379.6,382.72,21.9096,0
+JZXN.US,D,20231108,000000,371.8,400.4,364,389.48,21.248,0
+JZXN.US,D,20231109,000000,364.156,384.28,358.8,369.2,23.5038,0
+JZXN.US,D,20231110,000000,369.2,374.4,359.528,361.4,20.6057,0
+JZXN.US,D,20231113,000000,361.4,390,325.052,349.492,32.4596,0
+JZXN.US,D,20231114,000000,349.44,369.2,338,353.6,11.1384,0
+JZXN.US,D,20231115,000000,343.2,369.2,338,345.8,66.8596,0
+JZXN.US,D,20231116,000000,345.8,362.96,345.8,362.284,3.51923,0
+JZXN.US,D,20231117,000000,362.44,372.84,338.52,338.52,40.748,0
+JZXN.US,D,20231120,000000,338,340.34,291.616,321.36,40.0596,0
+JZXN.US,D,20231121,000000,321.36,335.4,306.8,322.192,31.0192,0
+JZXN.US,D,20231122,000000,312,400.4,312,386.88,301.176,0
+JZXN.US,D,20231124,000000,384.8,404.404,361.4,384.8,52.6249,0
+JZXN.US,D,20231127,000000,373.1,374.4,322.192,335.4,30.1211,0
+JZXN.US,D,20231128,000000,338,379.6,338,363.064,29.6942,0
+JZXN.US,D,20231129,000000,353.6,384.8,346.684,374.504,66.3615,0
+JZXN.US,D,20231130,000000,362.648,374.4,354.428,372.112,14.1096,0
+JZXN.US,D,20231201,000000,353.86,390,353.86,379.6,19.6634,0
+JZXN.US,D,20231204,000000,379.6,386.88,359.424,384.8,52.8999,0
+JZXN.US,D,20231205,000000,356.72,383.552,301.652,348.4,163.882,0
+JZXN.US,D,20231206,000000,348.4,364,312,343.2,27.4807,0
+JZXN.US,D,20231207,000000,343.2,344.032,322.4,322.4,23.0403,0
+JZXN.US,D,20231208,000000,343.2,343.2,301.6,313.82,48.5846,0
+JZXN.US,D,20231211,000000,296.4,333.428,296.4,318.032,40.398,0
+JZXN.US,D,20231212,000000,329.212,338.832,286,317.2,37.3384,0
+JZXN.US,D,20231213,000000,314.6,317.2,280.8,280.8,111.496,0
+JZXN.US,D,20231214,000000,332.54,358.8,282.516,340.6,150.134,0
+JZXN.US,D,20231215,000000,343.252,343.252,312,312,25.0615,0
+JZXN.US,D,20231218,000000,313.3,330.304,312,312.052,48.0423,0
+JZXN.US,D,20231219,000000,312.208,322.4,299,312.676,43.5307,0
+JZXN.US,D,20231220,000000,338,338,301.6,309.192,13.1942,0
+JZXN.US,D,20231221,000000,301.6,312.91,296.4,297.96,22.4076,0
+JZXN.US,D,20231222,000000,323.128,329.394,299,323.128,18.2423,0
+JZXN.US,D,20231226,000000,323.128,348.4,312,338,2220.18,0
+JZXN.US,D,20231227,000000,405.6,468,338,417.612,13498.7,0
+JZXN.US,D,20231228,000000,400.4,488.436,390,468,1180.04,0
+JZXN.US,D,20231229,000000,431.6,468,421.2,452.504,227.069,0
+JZXN.US,D,20240102,000000,487.24,514.8,426.4,509.548,525.128,0
+JZXN.US,D,20240103,000000,499.928,509.548,426.452,431.652,120.592,0
+JZXN.US,D,20240104,000000,426.4,448.76,360.1,384.748,181.353,0
+JZXN.US,D,20240105,000000,373.204,418.288,373.204,410.8,62.4903,0
+JZXN.US,D,20240108,000000,391.768,409.5,374.4,387.348,66.1538,0
+JZXN.US,D,20240109,000000,369.2,390,369.2,390,10.8499,0
+JZXN.US,D,20240110,000000,410.8,410.8,369.304,374.4,21.0326,0
+JZXN.US,D,20240111,000000,374.712,384.8,364,379.08,16.8038,0
+JZXN.US,D,20240112,000000,374.4,379.6,364,364.052,11.1365,0
+JZXN.US,D,20240116,000000,374.4,379.548,333.476,338.052,54.5634,0
+JZXN.US,D,20240117,000000,358.176,358.176,312,335.66,36.7903,0
+JZXN.US,D,20240118,000000,353.6,358.8,338.104,338.156,24.8057,0
+JZXN.US,D,20240119,000000,335.4,353.6,330.2,343.2,50.3346,0
+JZXN.US,D,20240122,000000,358.8,410.8,342.16,410.8,69.3557,0
+JZXN.US,D,20240123,000000,399.88,426.4,369.876,421.2,40.5192,0
+JZXN.US,D,20240124,000000,397.696,434.2,390,410.8,54.1153,0
+JZXN.US,D,20240125,000000,400.296,431.6,377.884,382.46,115.726,0
+JZXN.US,D,20240126,000000,400.4,400.4,356.98,356.98,12.1346,0
+JZXN.US,D,20240129,000000,395.2,395.2,335.4,338,48.4096,0
+JZXN.US,D,20240130,000000,338,364,328.016,328.016,39.0961,0
+JZXN.US,D,20240131,000000,353.6,395.2,333.32,353.6,34.048,0
+JZXN.US,D,20240201,000000,390,410.8,358.8,364,67.1653,0
+JZXN.US,D,20240202,000000,390,410.8,353.6,353.6,73.2211,0
+JZXN.US,D,20240205,000000,343.096,416,343.096,395.2,162.282,0
+JZXN.US,D,20240206,000000,405.6,416,374.972,395.46,149.196,0
+JZXN.US,D,20240207,000000,410.8,410.8,379.652,405.6,40.4288,0
+JZXN.US,D,20240208,000000,369.252,410.748,369.252,390,55.5057,0
+JZXN.US,D,20240209,000000,374.556,410.748,364,407.68,86.4634,0
+JZXN.US,D,20240212,000000,396.5,396.5,358.8,364,81.5269,0
+JZXN.US,D,20240213,000000,364,442,348.4,410.748,189.621,0
+JZXN.US,D,20240214,000000,421.2,442,403,426.4,148.088,0
+JZXN.US,D,20240215,000000,473.2,514.8,437.58,475.64,818.378,0
+JZXN.US,D,20240216,000000,468.936,514.8,447.772,478.4,177.336,0
+JZXN.US,D,20240220,000000,478.4,572,478.4,551.2,355.382,0
+JZXN.US,D,20240221,000000,514.28,546,473.512,525.2,214.055,0
+JZXN.US,D,20240222,000000,535.6,566.8,506.844,530.4,233.094,0
+JZXN.US,D,20240223,000000,546,561.6,478.452,510.9,218.098,0
+JZXN.US,D,20240226,000000,540.8,577.2,504.4,551.2,336.734,0
+JZXN.US,D,20240227,000000,551.2,629.2,530.4,629.2,225.753,0
+JZXN.US,D,20240228,000000,613.6,660.4,582.452,629.2,70.8096,0
+JZXN.US,D,20240229,000000,634.4,650,566.904,587.6,69.648,0
+JZXN.US,D,20240301,000000,597.584,681.2,592.436,655.2,236.348,0
+JZXN.US,D,20240304,000000,660.4,728,618.8,639.6,234.207,0
+JZXN.US,D,20240305,000000,660.4,720.876,644.8,676,398.017,0
+JZXN.US,D,20240306,000000,707.2,780,494,608.4,315.207,0
+JZXN.US,D,20240307,000000,634.4,769.6,613.6,681.2,316.049,0
+JZXN.US,D,20240308,000000,722.8,722.8,650,691.6,51.8615,0
+JZXN.US,D,20240311,000000,702,795.6,665.6,754,206.426,0
+JZXN.US,D,20240312,000000,769.6,1081.6,733.2,858,981.971,0
+JZXN.US,D,20240313,000000,894.4,1133.6,889.2,1123.2,661.723,0
+JZXN.US,D,20240314,000000,1144,1216.7,962,1066,224.49,0
+JZXN.US,D,20240315,000000,1082.28,1131.73,962,1071.2,180.986,0
+JZXN.US,D,20240318,000000,1040,1284.4,956.8,1248,360.219,0
+JZXN.US,D,20240319,000000,1294.8,1372.8,1222,1372.8,161.413,0
+JZXN.US,D,20240320,000000,1378,1612,1326,1510.6,385.494,0
+JZXN.US,D,20240321,000000,1518.4,1632.8,1508,1544.4,139.209,0
+JZXN.US,D,20240322,000000,1560,1575.6,1435.2,1466.4,152.89,0
+JZXN.US,D,20240325,000000,1445.6,1560,785.2,1487.1,777.767,0
+JZXN.US,D,20240326,000000,1560,1612,1508,1560,132.432,0
+JZXN.US,D,20240327,000000,1539.2,1679.6,1497.6,1674.4,202.213,0
+JZXN.US,D,20240328,000000,1679.6,1871.95,1679.6,1814.8,221.253,0
+JZXN.US,D,20240401,000000,1866.8,2158,1830.4,2090.4,827.449,0
+JZXN.US,D,20240402,000000,2132,2314,1950,1950,518.715,0
+JZXN.US,D,20240403,000000,1908.4,2704,634.4,774.8,25864.3,0
+JZXN.US,D,20240404,000000,712.4,863.2,411.84,457.6,14156.2,0
+JZXN.US,D,20240405,000000,431.028,451.88,311.974,322.4,5810.66,0
+JZXN.US,D,20240408,000000,346.06,364,281.32,291.2,3124.91,0
+JZXN.US,D,20240409,000000,289.12,299.26,254.8,268.32,11660.9,0
+JZXN.US,D,20240410,000000,265.2,270.348,239.72,254.8,1198.89,0
+JZXN.US,D,20240411,000000,251.316,260,239.72,255.58,1481.96,0
+JZXN.US,D,20240412,000000,270.4,282.308,241.8,246.792,1853.21,0
+JZXN.US,D,20240415,000000,237.536,244.4,223.6,229.32,843.692,0
+JZXN.US,D,20240416,000000,235.3,259.324,221.676,240.24,1304.97,0
+JZXN.US,D,20240417,000000,238.108,249.028,228.8,235.352,443.569,0
+JZXN.US,D,20240418,000000,239.2,239.2,229.32,239.148,816.536,0
+JZXN.US,D,20240419,000000,231.712,239.2,197.288,201.552,1388.8,0
+JZXN.US,D,20240422,000000,196.196,207.948,187.2,202.592,590.842,0
+JZXN.US,D,20240423,000000,202.8,233.948,200.304,208.312,884.644,0
+JZXN.US,D,20240424,000000,204.88,218.348,201.032,208,202.907,0
+JZXN.US,D,20240425,000000,197.6,210.6,197.6,203.164,246.559,0
+JZXN.US,D,20240426,000000,203.216,205.92,179.4,188.24,537.105,0
+JZXN.US,D,20240429,000000,193.648,197.6,187.2,196.56,232.271,0
+JZXN.US,D,20240430,000000,192.66,213.2,187.2,210.6,1264.65,0
+JZXN.US,D,20240501,000000,204.308,228.28,173.576,215.28,1760.22,0
+JZXN.US,D,20240502,000000,208.832,213.2,197.6,201.656,285.523,0
+JZXN.US,D,20240503,000000,207.48,208,192.504,200.72,148.184,0
+JZXN.US,D,20240506,000000,192.4,207.844,176.8,203.32,362.651,0
+JZXN.US,D,20240507,000000,208,208,195,207.48,216.761,0
+JZXN.US,D,20240508,000000,197.652,203.944,197.652,200.304,66.2999,0
+JZXN.US,D,20240509,000000,208,208,197.6,199.264,52.0538,0
+JZXN.US,D,20240510,000000,197.6,202.8,192.4,200.876,550.828,0
+JZXN.US,D,20240513,000000,202.8,203.762,187.2,195.832,268.619,0
+JZXN.US,D,20240514,000000,190.84,200.2,182.468,193.752,525.713,0
+JZXN.US,D,20240515,000000,207.012,207.428,187.2,197.34,416.801,0
+JZXN.US,D,20240516,000000,197.08,213.148,182,200.044,790.457,0
+JZXN.US,D,20240517,000000,209.144,265.2,209.04,228.8,3076.65,0
+JZXN.US,D,20240520,000000,228.54,249.236,228.54,243.984,717.557,0
+JZXN.US,D,20240521,000000,236.652,239.096,193.024,204.88,921.334,0
+JZXN.US,D,20240522,000000,192.4,204.256,182.052,192.239,609.628,0
+JZXN.US,D,20240523,000000,184.08,192.452,182,182.52,292.328,0
+JZXN.US,D,20240524,000000,180.7,187.2,167.96,176.8,516.757,0
+JZXN.US,D,20240528,000000,173.68,187.2,156.676,172.744,1571.55,0
+JZXN.US,D,20240529,000000,169,176.748,161.2,166.348,650.073,0
+JZXN.US,D,20240530,000000,166.348,176.8,156,166.92,840.224,0
+JZXN.US,D,20240531,000000,161.148,173.888,158.756,162.812,289.571,0
+JZXN.US,D,20240603,000000,168.012,176.852,165.542,175.5,556.548,0
+JZXN.US,D,20240604,000000,176.228,184.6,151.736,171.08,1490.03,0
+JZXN.US,D,20240605,000000,164.84,204.516,157.56,174.564,1489.59,0
+JZXN.US,D,20240606,000000,174.564,218.4,174.564,200.72,1408.4,0
+JZXN.US,D,20240607,000000,185.64,223.6,181.636,197.6,1263.39,0
+JZXN.US,D,20240610,000000,192.92,223.6,192.92,207.48,332.263,0
+JZXN.US,D,20240611,000000,201.24,209.04,195,195.052,148.453,0
+JZXN.US,D,20240612,000000,194.48,195.676,187.252,193.076,223.28,0
+JZXN.US,D,20240613,000000,186.108,196.092,177.84,187.72,146.594,0
+JZXN.US,D,20240614,000000,191.36,192.738,179.556,186.68,103.54,0
+JZXN.US,D,20240617,000000,183.456,193.7,179.66,183.976,60.5057,0
+JZXN.US,D,20240618,000000,197.08,198.536,184.132,192.4,120.484,0
+JZXN.US,D,20240620,000000,194.376,195,184.756,187.72,66.0846,0
+JZXN.US,D,20240621,000000,182.572,193.544,171.6,182,90.3538,0
+JZXN.US,D,20240624,000000,179.4,187.2,174.2,187.096,61.998,0
+JZXN.US,D,20240625,000000,186.004,194.324,183.872,188.812,153.155,0
+JZXN.US,D,20240626,000000,187.2,192.348,182.104,183.924,85.998,0
+JZXN.US,D,20240627,000000,183.905,194.844,182,189.488,40.048,0
+JZXN.US,D,20240628,000000,182.52,200.2,180.232,186.628,180.044,0
+JZXN.US,D,20240701,000000,178.932,185.64,157.456,166.4,1141.93,0
+JZXN.US,D,20240702,000000,163.8,166.088,151.372,160.68,910.119,0
+JZXN.US,D,20240703,000000,134.8,149.456,124.8,136,1378.67,0
+JZXN.US,D,20240705,000000,134,134,101.6,104,1442.42,0
+JZXN.US,D,20240708,000000,101.2,126,93.2,126,1684.12,0
+JZXN.US,D,20240709,000000,115.6,121.288,110.8,116.8,690.375,0
+JZXN.US,D,20240710,000000,113.6,121,113.6,118,321.825,0
+JZXN.US,D,20240711,000000,115.6,138,114.404,131.2,1507.37,0
+JZXN.US,D,20240712,000000,131.2,134.4,129.4,130.4,9095.8,0
+JZXN.US,D,20240715,000000,128,128,109.768,115.6,4384.77,0
+JZXN.US,D,20240716,000000,114.4,127.6,114.4,123,5007.15,0
+JZXN.US,D,20240717,000000,120,122.112,112,112.4,275.2,0
+JZXN.US,D,20240718,000000,112,119.6,107.2,107.2,753.175,0
+JZXN.US,D,20240719,000000,105.2,108,84,87,1325.75,0
+JZXN.US,D,20240722,000000,87.6,94.8,87.2,88.8,658.225,0
+JZXN.US,D,20240723,000000,88.4,124,72.4,100.8,5084.75,0
+JZXN.US,D,20240724,000000,107.2,109.6,90.004,90.8,1654.6,0
+JZXN.US,D,20240725,000000,92.8,94.42,69.4,79.6,2551.45,0
+JZXN.US,D,20240726,000000,80.4,86,78.4,80.8,295.525,0
+JZXN.US,D,20240729,000000,83.6,83.6,75.536,78,207.925,0
+JZXN.US,D,20240730,000000,79.844,82,74,77.2,175.45,0
+JZXN.US,D,20240731,000000,79.6,79.8,74,74,273.875,0
+JZXN.US,D,20240801,000000,79.6,82,76,78.4,393.85,0
+JZXN.US,D,20240802,000000,76,79.2,72.4,72.8,505.275,0
+JZXN.US,D,20240805,000000,70.4,74,68.004,70.4,376.175,0
+JZXN.US,D,20240806,000000,70,88.4,70,82.8,1673.5,0
+JZXN.US,D,20240807,000000,82.8,84,78,80,232.05,0
+JZXN.US,D,20240808,000000,78,83.6,77.6,80,497.7,0
+JZXN.US,D,20240809,000000,85.2,94,80,93.6,1086.17,0
+JZXN.US,D,20240812,000000,90.8,114,90.8,109.6,1471.85,0
+JZXN.US,D,20240813,000000,111.6,120,96.4,113.996,22312.9,0
+JZXN.US,D,20240814,000000,117.2,128,92.4,128,19254.5,0
+JZXN.US,D,20240815,000000,126.8,128,120.732,124.4,926.225,0
+JZXN.US,D,20240816,000000,117.6,119.4,100.8,106.8,769.125,0
+JZXN.US,D,20240819,000000,108,108,89.6,91.2,1530.77,0
+JZXN.US,D,20240820,000000,94,95.6,88.8,90.8,878.625,0
+JZXN.US,D,20240821,000000,91.6,98,89.2,96.8,50621.5,0
+JZXN.US,D,20240822,000000,98,106,83.6,101.2,45112.7,0
+JZXN.US,D,20240823,000000,92.4,97.2,90,90.4,1033.72,0
+JZXN.US,D,20240826,000000,90.4,94.048,86,88.4,816.5,0
+JZXN.US,D,20240827,000000,92,95.6,60,63.2,8574.35,0
+JZXN.US,D,20240828,000000,62,63.996,43.2,47.6,8473.25,0
+JZXN.US,D,20240829,000000,45.2,50,41.6,45,3695.07,0
+JZXN.US,D,20240830,000000,45.8,47.196,40.4,43.432,2811.62,0
+JZXN.US,D,20240903,000000,42,45.2,41.2,42,640.5,0
+JZXN.US,D,20240904,000000,42.152,45.996,41.2,44,405.475,0
+JZXN.US,D,20240905,000000,44,45.6,42.4,44.6,567.975,0
+JZXN.US,D,20240906,000000,42.404,45.2,40.4,41.16,1510.35,0
+JZXN.US,D,20240909,000000,39.924,50.4,39.924,46.4,1187.67,0
+JZXN.US,D,20240910,000000,48,48.8,44,45.6,328.825,0
+JZXN.US,D,20240911,000000,45.6,54,44.4,53.2,2297.37,0
+JZXN.US,D,20240912,000000,52.404,59.6,50.404,50.8,3654.22,0
+JZXN.US,D,20240913,000000,53.2,64,53.2,57.6,3920.05,0
+JZXN.US,D,20240916,000000,60.4,61.4,57.6,58.8,2155.72,0
+JZXN.US,D,20240917,000000,59.6,61,57.6,59.756,2831.37,0
+JZXN.US,D,20240918,000000,62.4,62.4,57.6,58.4,990.575,0
+JZXN.US,D,20240919,000000,59.8,62,58.216,60.8,254.45,0
+JZXN.US,D,20240920,000000,60,60,55.6,58.4,312.975,0
+JZXN.US,D,20240923,000000,60.8,63.2,59.304,61.2,569.6,0
+JZXN.US,D,20240924,000000,60,62,59.2,62,72.225,0
+JZXN.US,D,20240925,000000,57.196,60.8,57.196,59.6,84.65,0
+JZXN.US,D,20240926,000000,61.6,68.4,56.712,66.756,811.55,0
+JZXN.US,D,20240927,000000,63.2,68.8,62.4,67.2,1442.87,0
+JZXN.US,D,20240930,000000,66.2,76,64.8,73.2,1160.52,0
+JZXN.US,D,20241001,000000,75.6,75.6,65.604,67.2,439.275,0
+JZXN.US,D,20241002,000000,71.6,71.6,66.528,67.6,148.25,0
+JZXN.US,D,20241003,000000,67.6,67.6,62.8,63.204,112.325,0
+JZXN.US,D,20241004,000000,62.8,62.8,56.8,57.6,385.1,0
+JZXN.US,D,20241007,000000,58.8,70.4,58.8,60,619.325,0
+JZXN.US,D,20241008,000000,59.6,64.4,54.4,56.8,659.875,0
+JZXN.US,D,20241009,000000,59.6,60,56.8,56.804,209,0
+JZXN.US,D,20241010,000000,57.732,59.6,52.4,53.2,172.725,0
+JZXN.US,D,20241011,000000,51.2,55.6,51.2,52.4,201.75,0
+JZXN.US,D,20241014,000000,56.4,60.324,56.4,56.4,294.975,0
+JZXN.US,D,20241015,000000,57.6,59.6,57.6,58,401.475,0
+JZXN.US,D,20241016,000000,58,59.568,56.4,58.396,215.725,0
+JZXN.US,D,20241017,000000,58,65.6,58,63.448,903.55,0
+JZXN.US,D,20241018,000000,62.4,67.6,62.4,64.8,217.6,0
+JZXN.US,D,20241021,000000,63.244,67.372,62,64.96,149.575,0
+JZXN.US,D,20241022,000000,64.8,65.6,62.4,64,227.675,0
+JZXN.US,D,20241023,000000,63.2,63.204,56.4,61.652,267.2,0
+JZXN.US,D,20241024,000000,56.224,65.196,56.224,57.868,202.375,0
+JZXN.US,D,20241025,000000,58.4,64.56,55.16,61.6,384.625,0
+JZXN.US,D,20241028,000000,59.848,74.2,59.2,64.4,1217.65,0
+JZXN.US,D,20241029,000000,69.6,70.796,64.804,66,323.35,0
+JZXN.US,D,20241030,000000,64,66.376,60,64,463.15,0
+JZXN.US,D,20241031,000000,62.4,67.6,60,62.8,326.175,0
+JZXN.US,D,20241101,000000,66.832,66.832,58,58.2,294.45,0
+JZXN.US,D,20241104,000000,60,60,56.4,59.132,184.35,0
+JZXN.US,D,20241105,000000,54.4,58.8,52,55.364,538.05,0
+JZXN.US,D,20241106,000000,54,59.6,52.8,54,1307.42,0
+JZXN.US,D,20241107,000000,52.4,55.2,52.4,54,311.8,0
+JZXN.US,D,20241108,000000,54.4,56.792,52,54.2,270.5,0
+JZXN.US,D,20241111,000000,53.864,60,53.864,57.6,239.225,0
+JZXN.US,D,20241112,000000,52.8,57.6,52.8,56.4,107.925,0
+JZXN.US,D,20241113,000000,55.2,60.4,54,55.2,451.55,0
+JZXN.US,D,20241114,000000,54,56.812,52,52.4,590.4,0
+JZXN.US,D,20241115,000000,54.8,54.8,51.2,51.2,378.3,0
+JZXN.US,D,20241118,000000,50.4,52.4,50.4,51.4,276.05,0
+JZXN.US,D,20241119,000000,51.68,54.8,51.4,54.8,47.425,0
+JZXN.US,D,20241120,000000,55.664,56,54,54,68.975,0
+JZXN.US,D,20241121,000000,54.4,55.2,54.4,54.8,114.6,0
+JZXN.US,D,20241122,000000,50.804,54.708,50.804,53.6,193.9,0
+JZXN.US,D,20241125,000000,53.6,54.4,51.6,54.4,95.95,0
+JZXN.US,D,20241126,000000,53.2,54.4,51.6,54.4,36.8,0
+JZXN.US,D,20241127,000000,52.564,53.2,52.564,53.2,19.775,0
+JZXN.US,D,20241129,000000,55.2,55.2,50.8,50.8,104.575,0
+JZXN.US,D,20241202,000000,50.8,53.716,50.8,51.128,179.675,0
+JZXN.US,D,20241203,000000,54.244,57.228,48.404,54.4,588.9,0
+JZXN.US,D,20241204,000000,54.4,54.4,52,52.664,134.075,0
+JZXN.US,D,20241205,000000,52.4,66.396,43.604,58.8,74753.7,0
+JZXN.US,D,20241206,000000,57.2,62.8,47.2,47.2,48920,0
+JZXN.US,D,20241209,000000,45.2,52,40.8,44.772,5511.12,0
+JZXN.US,D,20241210,000000,44,46.4,42,44.8,654.25,0
+JZXN.US,D,20241211,000000,44,85.6,43.6,73.2,63895.2,0
+JZXN.US,D,20241212,000000,81.2,85.196,68.404,83.2,86833.3,0
+JZXN.US,D,20241213,000000,79.6,90,60.076,71.2,70909.9,0
+JZXN.US,D,20241216,000000,72.8,76,60.4,62.8,2352.27,0
+JZXN.US,D,20241217,000000,60.8,64.8,58.4,58.4,1466.7,0
+JZXN.US,D,20241218,000000,58.8,66,52.44,58.4,3535.7,0
+JZXN.US,D,20241219,000000,61.6,61.6,56,56.4,855.65,0
+JZXN.US,D,20241220,000000,56.4,68,49.848,63.6,25659.6,0
+JZXN.US,D,20241223,000000,60.8,69.6,60.4,66,2642.72,0
+JZXN.US,D,20241224,000000,64.08,73.2,64,64.4,1758.85,0
+JZXN.US,D,20241226,000000,64,68,59.6,60.8,3065.97,0
+JZXN.US,D,20241227,000000,58.8,64.8,58,59.2,546.225,0
+JZXN.US,D,20241230,000000,56,61.796,53.6,57.6,2172.67,0
+JZXN.US,D,20241231,000000,54.756,59.216,52,55.732,1392.75,0
+JZXN.US,D,20250102,000000,56,56.4,52.108,53.64,300.45,0
+JZXN.US,D,20250103,000000,54,57.2,54,54.52,558.225,0
+JZXN.US,D,20250106,000000,57.6,57.6,52.8,53.84,1663.72,0
+JZXN.US,D,20250107,000000,54,56,52.4,56,1771.95,0
+JZXN.US,D,20250108,000000,59.6,72,54.4,63.6,25216.7,0
+JZXN.US,D,20250110,000000,61.6,63.596,59.368,60.4,1284.22,0
+JZXN.US,D,20250113,000000,58.4,67.6,56.4,62.8,1609.42,0
+JZXN.US,D,20250114,000000,62.4,67.6,60.4,64.072,962.25,0
+JZXN.US,D,20250115,000000,64.24,64.24,60.8,61.004,273.025,0
+JZXN.US,D,20250116,000000,62.96,65.2,61.212,62.8,3237.02,0
+JZXN.US,D,20250117,000000,62,64.6,59.6,62.8,1584.35,0
+JZXN.US,D,20250121,000000,62,69.6,62,64.4,6783.25,0
+JZXN.US,D,20250122,000000,64,64,60.4,62.816,4791.77,0
+JZXN.US,D,20250123,000000,63.6,65.6,59,62,3514.52,0
+JZXN.US,D,20250124,000000,62.4,82.4,62.4,70.4,8399.75,0
+JZXN.US,D,20250127,000000,73.2,102,62,64,21166.9,0
+JZXN.US,D,20250128,000000,64,83.2,60,70.4,2833.07,0
+JZXN.US,D,20250129,000000,75.6,85.6,70,73.6,5042.07,0
+JZXN.US,D,20250130,000000,73.6,84.8,71.2,72,2119.97,0
+JZXN.US,D,20250131,000000,79.2,84,73.2,79.6,3342.2,0
+JZXN.US,D,20250203,000000,86.8,90.4,74.34,77.6,2665.45,0
+JZXN.US,D,20250204,000000,75.6,80.8,72.4,73.2,922.45,0
+JZXN.US,D,20250205,000000,83.6,88,76,85.6,3025.22,0
+JZXN.US,D,20250206,000000,83.6,102,83.6,102,2841.27,0
+JZXN.US,D,20250207,000000,103.2,133.2,103.2,117.2,7518.7,0
+JZXN.US,D,20250210,000000,134.4,135.6,112,130,2963.42,0
+JZXN.US,D,20250211,000000,138,152.4,126,150.4,1744.17,0
+JZXN.US,D,20250212,000000,159.6,183.344,151.864,176,2666.2,0
+JZXN.US,D,20250213,000000,180,180,142,154,1889.95,0
+JZXN.US,D,20250214,000000,162.4,162.4,141.2,153.6,994.05,0
+JZXN.US,D,20250218,000000,145.6,189.6,144.8,175.2,2219.55,0
+JZXN.US,D,20250219,000000,190.8,258.4,168,192.4,10259.4,0
+JZXN.US,D,20250220,000000,192.4,200,178,193.2,1869.27,0
+JZXN.US,D,20250221,000000,200.8,207.6,174.4,174.8,1057.97,0
+JZXN.US,D,20250224,000000,174.8,200.8,146.4,200.8,2180.9,0
+JZXN.US,D,20250225,000000,194,199.6,160,168.4,1196.5,0
+JZXN.US,D,20250226,000000,168.4,188,160.8,172,730.675,0
+JZXN.US,D,20250227,000000,171.6,178.4,160.8,165.6,528.425,0
+JZXN.US,D,20250228,000000,166,166,136.4,142.4,790.85,0
+JZXN.US,D,20250303,000000,140,144,121.6,121.6,345.925,0
+JZXN.US,D,20250304,000000,122.4,171.6,122.4,171.6,2479.35,0
+JZXN.US,D,20250305,000000,165.6,192,163.448,181.2,1264.9,0
+JZXN.US,D,20250306,000000,179.06,219.6,179.06,199.6,2066.87,0
+JZXN.US,D,20250307,000000,203.2,216,182,192,856.075,0
+JZXN.US,D,20250310,000000,188.8,202,185.2,188,232.45,0
+JZXN.US,D,20250311,000000,188,202,174.4,175.04,745.45,0
+JZXN.US,D,20250312,000000,181.2,194,166.4,167.6,794.475,0
+JZXN.US,D,20250313,000000,177.6,198,165.6,174.8,627.55,0
+JZXN.US,D,20250314,000000,169.6,188.8,158.8,188.4,386.775,0
+JZXN.US,D,20250317,000000,176.4,199.6,176.4,197.72,189.425,0
+JZXN.US,D,20250318,000000,198,220,188.4,207.2,725.85,0
+JZXN.US,D,20250319,000000,219.2,219.2,196,197.2,277.875,0
+JZXN.US,D,20250320,000000,199.2,200,187.6,195.2,860.875,0
+JZXN.US,D,20250321,000000,200,200,188.516,193.2,482.175,0
+JZXN.US,D,20250324,000000,197.6,212.8,183.2,199.2,871.875,0
+JZXN.US,D,20250325,000000,200.4,210,192,193.6,267.45,0
+JZXN.US,D,20250326,000000,194,204.8,182.004,198,333.225,0
+JZXN.US,D,20250327,000000,208,212,194.22,194.8,850.5,0
+JZXN.US,D,20250328,000000,201.02,202,120,175.72,1773.35,0
+JZXN.US,D,20250331,000000,158.4,201.996,152.8,183.6,668.775,0
+JZXN.US,D,20250401,000000,196,215.2,132,152.872,1844.27,0
+JZXN.US,D,20250402,000000,145.2,145.2,108.8,114.4,730.625,0
+JZXN.US,D,20250403,000000,109.2,123.6,108.4,110.4,1156.02,0
+JZXN.US,D,20250404,000000,108.8,123.412,108.8,120,674.725,0
+JZXN.US,D,20250407,000000,120,120,96,105.8,489.25,0
+JZXN.US,D,20250408,000000,110.8,175.996,110.8,155.6,20440.9,0
+JZXN.US,D,20250409,000000,156,192,142.4,190.8,5437.4,0
+JZXN.US,D,20250410,000000,188.4,214.8,188.4,199.6,2605.97,0
+JZXN.US,D,20250411,000000,200.4,212,196,212,653.975,0
+JZXN.US,D,20250414,000000,226.4,230,194,204.4,1283.55,0
+JZXN.US,D,20250415,000000,210.8,259.6,204.4,259.6,2075.6,0
+JZXN.US,D,20250416,000000,255.6,273.2,250,267.6,13726.8,0
+JZXN.US,D,20250417,000000,268.4,288,240,268.4,8754.92,0
+JZXN.US,D,20250421,000000,251.2,284,240,274.4,4971.9,0
+JZXN.US,D,20250422,000000,280.4,290,270,285.2,7909.22,0
+JZXN.US,D,20250423,000000,288,305.2,280,296,5035.17,0
+JZXN.US,D,20250424,000000,292.4,312.8,61.6,94.4,57527.1,0
+JZXN.US,D,20250425,000000,82,118.8,70.4,118.8,34977.7,0
+JZXN.US,D,20250428,000000,97.6,102,86,99.2,9894.52,0
+JZXN.US,D,20250429,000000,96.4,98.8,87.6,93.6,4677.45,0
+JZXN.US,D,20250430,000000,90.8,94.38,82.8,91.6,2338.45,0
+JZXN.US,D,20250501,000000,92,95.2,84.8,88,1009.2,0
+JZXN.US,D,20250502,000000,89.6,89.6,82.4,87.2,1087.62,0
+JZXN.US,D,20250505,000000,84.4,92,82.404,90.8,2650.4,0
+JZXN.US,D,20250506,000000,85.2,89.2,80.8,84,2459.8,0
+JZXN.US,D,20250507,000000,84,84.4,80.8,82.8,639.825,0
+JZXN.US,D,20250508,000000,81.2,90.4,80.4,88.4,2014.5,0
+JZXN.US,D,20250509,000000,85.6,96,84.4,93.2,3275.2,0
+JZXN.US,D,20250512,000000,96,111,93.6,110,3464.77,0
+JZXN.US,D,20250513,000000,109.6,133.6,108.4,124.4,2343.75,0
+JZXN.US,D,20250514,000000,99.2,124.8,98,121.2,14363.2,0
+JZXN.US,D,20250515,000000,106,120,106,118.8,1108.42,0
+JZXN.US,D,20250516,000000,119.996,138,104.8,112.2,4872.5,0
+JZXN.US,D,20250519,000000,112,123.2,111.92,118.8,1121.4,0
+JZXN.US,D,20250520,000000,120,129.6,120,124,883.7,0
+JZXN.US,D,20250521,000000,121.2,128,115.2,116,662.85,0
+JZXN.US,D,20250522,000000,133.6,139.88,93.2,123.6,5789.6,0
+JZXN.US,D,20250523,000000,126,140,125.2,140,1702.9,0
+JZXN.US,D,20250527,000000,138,164,133.604,155.668,1739.27,0
+JZXN.US,D,20250528,000000,166,194,166,194,2815.77,0
+JZXN.US,D,20250529,000000,200.8,204,180,185.6,4919.5,0
+JZXN.US,D,20250530,000000,177.6,188,158.8,179.96,1686.7,0
+JZXN.US,D,20250602,000000,178,182,162.412,170.8,300.95,0
+JZXN.US,D,20250603,000000,172,182,172,182,213.7,0
+JZXN.US,D,20250604,000000,183.2,184,160,171.6,169.575,0
+JZXN.US,D,20250605,000000,182,187.6,172.8,174.8,488.125,0
+JZXN.US,D,20250606,000000,174.4,187.6,150,170.8,581.225,0
+JZXN.US,D,20250609,000000,184.8,185.84,162.8,169.6,1380.02,0
+JZXN.US,D,20250610,000000,156,159.6,130.8,130.8,1278.65,0
+JZXN.US,D,20250611,000000,121.6,136.8,95.2,115.6,23303.8,0
+JZXN.US,D,20250612,000000,111.4,132,108.88,116.4,40338.7,0
+JZXN.US,D,20250613,000000,111.6,115.2,50.8,62,56016.7,0
+JZXN.US,D,20250616,000000,64,64,38.076,46.8,17471.7,0
+JZXN.US,D,20250617,000000,50,50.876,44,46.8,4450.3,0
+JZXN.US,D,20250618,000000,46.8,68,33.6,40.2,55670,0
+JZXN.US,D,20250620,000000,38.8,44.792,34.84,37.852,24297.9,0
+JZXN.US,D,20250623,000000,37.2,40,35.6,35.64,4030.22,0
+JZXN.US,D,20250624,000000,37.108,38.8,34.8,36.036,1603.77,0
+JZXN.US,D,20250625,000000,36.04,37.6,34.72,35.096,2077.82,0
+JZXN.US,D,20250626,000000,35.3,36.684,34.88,36.4,1074.62,0
+JZXN.US,D,20250627,000000,36.316,36.396,33.84,35.528,2515,0
+JZXN.US,D,20250630,000000,36,38.584,35.704,37.372,2156.45,0
+JZXN.US,D,20250701,000000,37.2,40.2,36.084,39.642,2339.62,0
+JZXN.US,D,20250702,000000,40,42,38,42,1640.92,0
+JZXN.US,D,20250703,000000,40.8,42.4,39.576,41.2,1584.5,0
+JZXN.US,D,20250707,000000,41.2,41.2,37.604,40.792,1041.22,0
+JZXN.US,D,20250708,000000,40,42.244,38.216,40.4,763.025,0
+JZXN.US,D,20250709,000000,40.392,41.2,38.8,41.2,2233.12,0
+JZXN.US,D,20250710,000000,41.2,43.688,40.4,42.4,2020,0
+JZXN.US,D,20250711,000000,42.4,48,42,45.6,3962.27,0
+JZXN.US,D,20250714,000000,45.2,45.2,42,43.2,630.525,0
+JZXN.US,D,20250715,000000,42.4,44.332,39.6,41.996,1176.22,0
+JZXN.US,D,20250716,000000,40.8,43.2,38.8,39.956,2570.05,0
+JZXN.US,D,20250717,000000,38.756,39.976,38,38.28,1199.72,0
+JZXN.US,D,20250718,000000,38.4,40.2,38.008,39.388,601.25,0
+JZXN.US,D,20250721,000000,39,44,38.92,39.78,1771.35,0
+JZXN.US,D,20250722,000000,38.588,44,38.588,44,1494.65,0
+JZXN.US,D,20250723,000000,44,51.6,41.6,47.66,2595.8,0
+JZXN.US,D,20250724,000000,46.4,48.44,42,42,3708.32,0
+JZXN.US,D,20250725,000000,44.8,44.8,40.4,44.2,3606.97,0
+JZXN.US,D,20250728,000000,42.4,43.6,42.4,42.8,573.05,0
+JZXN.US,D,20250729,000000,42.8,44.8,41.2,43.2,385.525,0
+JZXN.US,D,20250730,000000,44.4,44.4,41.2,41.2,260.725,0
+JZXN.US,D,20250731,000000,41.6,51.2,40,48.4,1846.87,0
+JZXN.US,D,20250801,000000,47.6,47.6,36,41.2,3082.22,0
+JZXN.US,D,20250804,000000,42.4,43.2,36.4,40.8,3805.07,0
+JZXN.US,D,20250805,000000,42.8,42.8,40.4,41.6,3553.82,0
+JZXN.US,D,20250806,000000,40.8,42,37.4,37.6,3463.65,0
+JZXN.US,D,20250807,000000,37.56,39.2,37.2,37.6,5458.77,0
+JZXN.US,D,20250808,000000,37.2,38.396,36.4,36.72,4350.3,0
+JZXN.US,D,20250811,000000,37.2,37.2,34.08,35.568,8596.02,0
+JZXN.US,D,20250812,000000,35,35,33.272,34.4,6675.77,0
+JZXN.US,D,20250813,000000,36.32,37,33.2,34.5,7523.12,0
+JZXN.US,D,20250814,000000,34.536,44,33.5416,41.8,9679.1,0
+JZXN.US,D,20250815,000000,34.952,39.6,34.952,37.196,6594.5,0
+JZXN.US,D,20250818,000000,36.4,37.6,34,36.708,6870.32,0
+JZXN.US,D,20250819,000000,36.704,37.2,35.2,36.096,9414.65,0
+JZXN.US,D,20250820,000000,35.6,36,33.36,35.04,6198.12,0
+JZXN.US,D,20250821,000000,35.552,36,33.168,33.974,6830.12,0
+JZXN.US,D,20250822,000000,36.8,36.8,33.72,35.412,7082.27,0
+JZXN.US,D,20250825,000000,35.588,35.588,33,34.932,4671.9,0
+JZXN.US,D,20250826,000000,33.8,35.2,32.888,34.068,6625.82,0
+JZXN.US,D,20250827,000000,35.6,35.6,32.8952,33.6,8066.3,0
+JZXN.US,D,20250828,000000,34.8,35,32.88,34.296,10012.7,0
+JZXN.US,D,20250829,000000,33.6,33.752,32.8,32.8,8409.3,0
+JZXN.US,D,20250902,000000,34.096,34.096,33.2004,33.62,558.175,0
+JZXN.US,D,20250903,000000,33.2,33.635,32.812,33.408,208.975,0
+JZXN.US,D,20250904,000000,33.6,33.6,32,33.52,468.975,0
+JZXN.US,D,20250905,000000,32.036,32.416,31.2,32.164,727.55,0
+JZXN.US,D,20250908,000000,32,32.4,31.404,32.4,8353.27,0
+JZXN.US,D,20250909,000000,32.4,36,32.4,35.904,7138.87,0
+JZXN.US,D,20250910,000000,35.96,44.8,35.8,39.824,14823.8,0
+JZXN.US,D,20250911,000000,36.88,41.2,36.88,41.2,5429.5,0
+JZXN.US,D,20250912,000000,42.008,43.8,40.2,41.2,6176.35,0
+JZXN.US,D,20250915,000000,42.8,44.4,40.4,41.6,5892.12,0
+JZXN.US,D,20250916,000000,41.6,42,37.976,40.8,7162.35,0
+JZXN.US,D,20250917,000000,40.5,40.8,39.8,40,5439.65,0
+JZXN.US,D,20250918,000000,38,41.072,38,39.608,3072.1,0
+JZXN.US,D,20250919,000000,40,55.2,40,42.8,15549.2,0
+JZXN.US,D,20250922,000000,42.4,45.6,41.148,44.8,1591.15,0
+JZXN.US,D,20250923,000000,55.2,67.2,47.6,64.8,659669,0
+JZXN.US,D,20250924,000000,90.8,95.2,40.4,43.6,1666874,0
+JZXN.US,D,20250925,000000,39.256,48.752,39.004,44.4,57418.3,0
+JZXN.US,D,20250926,000000,44,45.6,42,42.8,18912.4,0
+JZXN.US,D,20250929,000000,28.8,28.8,16.04,17.004,209221,0
+JZXN.US,D,20250930,000000,16.728,17.696,16,17.104,64400.7,0
+JZXN.US,D,20251001,000000,17.2,17.992,16.164,16.648,32260.5,0
+JZXN.US,D,20251002,000000,18.208,19.2076,15.932,17.764,953545,0
+JZXN.US,D,20251003,000000,16.8,17.6,16.388,16.8,70991,0
+JZXN.US,D,20251006,000000,16.44,16.812,14.8,15.928,49028.7,0
+JZXN.US,D,20251007,000000,15.876,15.912,14.228,14.636,85591.4,0
+JZXN.US,D,20251008,000000,17.3,17.3,14.804,15.768,274722,0
+JZXN.US,D,20251009,000000,15.92,15.932,15.08,15.744,53097.7,0
+JZXN.US,D,20251010,000000,14.96,15.6,12.002,14.4,43440.5,0
+JZXN.US,D,20251013,000000,15.7,16,14.4,15.164,61548,0
+JZXN.US,D,20251014,000000,14.6,15.132,14,15.128,14057.3,0
+JZXN.US,D,20251015,000000,15.6,15.6,14.06,14.652,20768.7,0
+JZXN.US,D,20251016,000000,14.404,14.8,12.8,13.32,16126.3,0
+JZXN.US,D,20251017,000000,12.8,14.88,12.8,13.616,20521,0
+JZXN.US,D,20251020,000000,13.616,14.746,13.616,14.176,24118.7,0
+JZXN.US,D,20251021,000000,13.6,14,13.404,13.544,12843.3,0
+JZXN.US,D,20251022,000000,13.42,13.42,12.84,13.036,11992,0
+JZXN.US,D,20251023,000000,13.036,13.96,12.588,13,15428.8,0
+JZXN.US,D,20251024,000000,13,15.018,13,14.556,21301.2,0
+JZXN.US,D,20251027,000000,17.02,18.392,10.04,11.524,1997322,0
+JZXN.US,D,20251028,000000,11.6,12.376,10.892,11.16,87112.9,0
+JZXN.US,D,20251029,000000,11.2,11.84,10.8,11.044,62721.2,0
+JZXN.US,D,20251030,000000,14.972,15.416,12.5,13.04,2126187,0
+JZXN.US,D,20251031,000000,13.108,13.58,12.528,12.884,158509,0
+JZXN.US,D,20251103,000000,11.72,12,10.944,11.528,90872.3,0
+JZXN.US,D,20251104,000000,11,11.528,10.46,10.764,45394.7,0
+JZXN.US,D,20251105,000000,11.04,11.04,10.48,10.632,25019.4,0
+JZXN.US,D,20251106,000000,10.412,11.096,10.08,10.092,34244.7,0
+JZXN.US,D,20251107,000000,10.032,10.4,9.684,9.92,27817.9,0
+JZXN.US,D,20251110,000000,10.96,10.96,10.044,10.124,19873.5,0
+JZXN.US,D,20251111,000000,10.184,10.184,9.136,9.832,30664.7,0
+JZXN.US,D,20251112,000000,9.8,9.924,9.212,9.604,16505.3,0
+JZXN.US,D,20251113,000000,9.592,10.084,8.88,9.192,43638,0
+JZXN.US,D,20251114,000000,9.024,9.76,8.5,8.608,29148,0
+JZXN.US,D,20251117,000000,8.348,8.8,8.212,8.368,12343.6,0
+JZXN.US,D,20251118,000000,8.116,10.74,7.608,9.46,236604,0
+JZXN.US,D,20251119,000000,8.6,8.6,8,8.044,30659,0
+JZXN.US,D,20251120,000000,7.8,8,7.6,7.604,16264.9,0
+JZXN.US,D,20251121,000000,7.4,8.2,6.88,7.664,23708.8,0
+JZXN.US,D,20251124,000000,7.208,8.656,7.208,7.756,28884.5,0
+JZXN.US,D,20251125,000000,7.524,7.928,6.948,7.236,38008,0
+JZXN.US,D,20251126,000000,7.02,7.54,7.02,7.476,14747.6,0
+JZXN.US,D,20251128,000000,7.252,7.78,7.252,7.6,11003.1,0
+JZXN.US,D,20251201,000000,7.504,7.584,7.132,7.28,11518.7,0
+JZXN.US,D,20251202,000000,8,8.08,6.356,7.36,94064.7,0
+JZXN.US,D,20251203,000000,7.6,7.6,6.6,7.28,6558.22,0
+JZXN.US,D,20251204,000000,7.52,7.6,7.2,7.5,8483.92,0
+JZXN.US,D,20251205,000000,7.5,7.54,7.2,7.2,6682.9,0
+JZXN.US,D,20251208,000000,7.2,7.4,5.44,5.8,85635.3,0
+JZXN.US,D,20251209,000000,4.76,5.872,4.76,5.868,56699,0
+JZXN.US,D,20251210,000000,5.688,5.992,5.476,5.992,295448,0
+JZXN.US,D,20251211,000000,8.3,8.4957,4.73,5.63,701896,0
+JZXN.US,D,20251212,000000,7.24,7.96,2.5,2.7,10798147,0
+JZXN.US,D,20251215,000000,2.7,2.71,2.12,2.63,403403,0
+JZXN.US,D,20251216,000000,2.52,2.78,2.45,2.74,293506,0
+JZXN.US,D,20251217,000000,2.64,2.64,2.35,2.35,214247,0
+JZXN.US,D,20251218,000000,2.25,2.2699,1.845,1.9,199271,0
+JZXN.US,D,20251219,000000,1.88,1.94,1.8007,1.91,64946,0
+JZXN.US,D,20251222,000000,1.9,2.09,1.58,1.94,3356992,0
+JZXN.US,D,20251223,000000,1.89,1.89,1.75,1.8,119963,0
+JZXN.US,D,20251224,000000,1.77,1.8599,1.7001,1.84,53837,0
+JZXN.US,D,20251226,000000,1.8,1.82,1.6609,1.79,57868,0
+JZXN.US,D,20251229,000000,1.74,2.0107,1.63,1.94,160885,0
+JZXN.US,D,20251230,000000,1.83,1.85,1.75,1.78,54321,0
+JZXN.US,D,20251231,000000,1.7236,1.7794,1.7,1.73,46489,0
+JZXN.US,D,20260102,000000,1.74,1.86,1.74,1.83,35898,0
+JZXN.US,D,20260105,000000,1.84,2.05,1.7201,2.02,211306,0
+JZXN.US,D,20260106,000000,1.96,1.9698,1.8701,1.9,26001,0
+JZXN.US,D,20260107,000000,1.91,1.91,1.8,1.83,49450,0
+JZXN.US,D,20260108,000000,1.77,1.89,1.71,1.83,28786,0
+JZXN.US,D,20260109,000000,1.84,1.85,1.75,1.82,42778,0
+JZXN.US,D,20260112,000000,1.77,1.84,1.77,1.815,31546,0
+JZXN.US,D,20260113,000000,1.81,1.85,1.78,1.79,33018,0
+JZXN.US,D,20260114,000000,1.825,1.83,1.76,1.8,31350,0
+JZXN.US,D,20260115,000000,1.82,1.9199,1.79,1.83,45602,0
+JZXN.US,D,20260116,000000,1.78,1.87,1.78,1.85,38612,0
+JZXN.US,D,20260120,000000,1.81,1.89,1.81,1.87,59121,0
+JZXN.US,D,20260121,000000,1.87,1.91,1.8118,1.89,49942,0
+JZXN.US,D,20260122,000000,1.88,1.95,1.865,1.8793,84793,0
+JZXN.US,D,20260123,000000,1.8519,1.94,1.78,1.84,18895,0
+JZXN.US,D,20260126,000000,1.67,1.7791,1.335,1.71,171454,0
+JZXN.US,D,20260127,000000,1.63,1.78,1.6,1.7,5277688,0
+JZXN.US,D,20260128,000000,1.55,1.66,1.55,1.58,307009,0
+JZXN.US,D,20260129,000000,1.57,1.59,1.4,1.44,136648,0
+JZXN.US,D,20260130,000000,1.23,1.3588,1.21,1.29,4129192,0
+JZXN.US,D,20260202,000000,1.3,1.3,1.17,1.2,176127,0
+JZXN.US,D,20260203,000000,1.24,1.25,1.2,1.24,302358,0
+JZXN.US,D,20260204,000000,1.24,1.24,1.09,1.15,147375,0
+JZXN.US,D,20260205,000000,1.11,1.21,1.03,1.17,5139658,0
+JZXN.US,D,20260206,000000,1.3,2.0099,1.26,1.67,11201824,0
+JZXN.US,D,20260209,000000,1.66,1.8199,1.03,1.36,1620012,0
+JZXN.US,D,20260210,000000,1.665,2.81,1.53,2.58,77716221,0
+JZXN.US,D,20260211,000000,2.4,2.43,1.39,1.66,4209656,0
+JZXN.US,D,20260212,000000,1.86,2.65,1.8,2.19,15601310,0
+JZXN.US,D,20260213,000000,2.23,2.79,1.58,1.6,4464948,0
+JZXN.US,D,20260217,000000,1.5,1.56,1.39,1.49,504516,0
+JZXN.US,D,20260218,000000,1.4,1.53,1.2002,1.285,758135,0

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

@@ -0,0 +1,94 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KFIIU.US,D,20250205,000000,10.02,10.03,10.01,10.01,10890156,0
+KFIIU.US,D,20250206,000000,10.01,10.02,10,10.01,2679597,0
+KFIIU.US,D,20250207,000000,10.02,10.02,10,10,328995,0
+KFIIU.US,D,20250210,000000,10.02,10.02,10.0001,10.015,208787,0
+KFIIU.US,D,20250211,000000,10,10.0191,10,10.01,1363063,0
+KFIIU.US,D,20250212,000000,10.0106,10.0193,10,10,55406,0
+KFIIU.US,D,20250213,000000,10.01,10.0172,10,10.005,10023,0
+KFIIU.US,D,20250214,000000,10.01,10.0184,10,10.01,17036,0
+KFIIU.US,D,20250218,000000,10.02,10.02,10.015,10.015,11254,0
+KFIIU.US,D,20250219,000000,10.015,10.015,10,10.01,26562,0
+KFIIU.US,D,20250220,000000,10.01,10.0188,10.01,10.01,34179,0
+KFIIU.US,D,20250221,000000,10.01,10.02,10.01,10.0191,7305,0
+KFIIU.US,D,20250224,000000,10.02,10.02,10.0149,10.015,4371,0
+KFIIU.US,D,20250225,000000,10.02,10.0268,10,10.01,57739,0
+KFIIU.US,D,20250226,000000,10.02,10.02,10.02,10.02,344,0
+KFIIU.US,D,20250227,000000,10.0111,10.02,10.01,10.01,151021,0
+KFIIU.US,D,20250228,000000,10.02,10.02,10.02,10.02,2380,0
+KFIIU.US,D,20250303,000000,10.01,10.02,10.01,10.015,12230,0
+KFIIU.US,D,20250304,000000,10.02,10.02,10.01,10.02,48748,0
+KFIIU.US,D,20250305,000000,10.02,10.02,10.01,10.01,722371,0
+KFIIU.US,D,20250306,000000,10.02,10.02,10.01,10.01,25143,0
+KFIIU.US,D,20250307,000000,10.02,10.02,10.0149,10.0189,1876,0
+KFIIU.US,D,20250310,000000,10.02,10.02,10.01,10.01,228037,0
+KFIIU.US,D,20250311,000000,10.03,10.0508,10.03,10.04,1607643,0
+KFIIU.US,D,20250312,000000,10.04,10.05,10.04,10.05,53832,0
+KFIIU.US,D,20250313,000000,10.05,10.06,10.05,10.05,184524,0
+KFIIU.US,D,20250314,000000,10.05,10.06,10.05,10.06,13616,0
+KFIIU.US,D,20250318,000000,10.03,10.03,10,10.01,3065,0
+KFIIU.US,D,20250320,000000,10.0411,10.053,10.04,10.04,2144,0
+KFIIU.US,D,20250324,000000,10.05,10.05,10.05,10.05,217,0
+KFIIU.US,D,20250325,000000,10.05,10.06,10.03,10.06,111434,0
+KFIIU.US,D,20250326,000000,10,10.07,10,10.07,30277,0
+KFIIU.US,D,20250328,000000,10.07,10.1,10.07,10.09,6148,0
+KFIIU.US,D,20250402,000000,10.07,10.07,10.07,10.07,1305,0
+KFIIU.US,D,20250403,000000,10.09,10.09,10.07,10.08,738,0
+KFIIU.US,D,20250404,000000,10.07,10.09,10.07,10.09,722,0
+KFIIU.US,D,20250407,000000,10.07,10.09,10.06,10.09,863,0
+KFIIU.US,D,20250408,000000,10.08,10.08,10.06,10.06,593,0
+KFIIU.US,D,20250409,000000,10.08,10.08,10.08,10.08,213,0
+KFIIU.US,D,20250410,000000,10.09,10.09,10.08,10.08,12589,0
+KFIIU.US,D,20250411,000000,10.08,10.09,10.06,10.07,115657,0
+KFIIU.US,D,20250414,000000,10.07,10.09,10.04,10.08,19404,0
+KFIIU.US,D,20250421,000000,10.09,10.09,10.06,10.09,7764,0
+KFIIU.US,D,20250422,000000,10.1,10.1,10.1,10.1,610,0
+KFIIU.US,D,20250423,000000,10.1,10.1,10.1,10.1,372,0
+KFIIU.US,D,20250424,000000,10.1,10.1,10.0899,10.0999,2797,0
+KFIIU.US,D,20250425,000000,10.08,10.25,10.08,10.13,7957,0
+KFIIU.US,D,20250428,000000,10.3,10.3,10.3,10.3,2171,0
+KFIIU.US,D,20250429,000000,10.13,10.13,10.13,10.13,100,0
+KFIIU.US,D,20250501,000000,10.13,10.13,10.1,10.1,20354,0
+KFIIU.US,D,20250502,000000,10.24,10.24,10.24,10.24,300,0
+KFIIU.US,D,20250508,000000,10.19,10.19,10.19,10.19,270,0
+KFIIU.US,D,20250509,000000,10.2,10.2,10.2,10.2,254,0
+KFIIU.US,D,20250512,000000,10.2,10.2001,10.2,10.2,803,0
+KFIIU.US,D,20250513,000000,10.17,10.17,10.17,10.17,102,0
+KFIIU.US,D,20250515,000000,10.21,10.21,10.17,10.18,4374,0
+KFIIU.US,D,20250603,000000,10.24,10.24,10.2294,10.24,1736,0
+KFIIU.US,D,20250605,000000,10.2288,10.325,10.2288,10.27,3599,0
+KFIIU.US,D,20250611,000000,10.24,10.26,10.24,10.26,100406,0
+KFIIU.US,D,20250616,000000,10.33,10.33,10.26,10.26,928,0
+KFIIU.US,D,20250617,000000,10.29,10.29,10.29,10.29,49575,0
+KFIIU.US,D,20250618,000000,10.26,10.26,10.26,10.26,171,0
+KFIIU.US,D,20250620,000000,10.34,10.34,10.34,10.34,998,0
+KFIIU.US,D,20250701,000000,10.31,10.31,10.31,10.31,130,0
+KFIIU.US,D,20250702,000000,10.3,10.3,10.3,10.3,105,0
+KFIIU.US,D,20250707,000000,10.3,10.3,10.3,10.3,110,0
+KFIIU.US,D,20250714,000000,10.3,10.3,10.3,10.3,148,0
+KFIIU.US,D,20250729,000000,10.46,10.5,10.3,10.3,2100,0
+KFIIU.US,D,20250806,000000,10.3,10.3,10.3,10.3,106,0
+KFIIU.US,D,20250818,000000,10.3,10.3,10.3,10.3,594,0
+KFIIU.US,D,20250820,000000,10.33,10.33,10.3,10.3,1414,0
+KFIIU.US,D,20250903,000000,10.31,10.31,10.3046,10.31,2055,0
+KFIIU.US,D,20250909,000000,10.3215,10.3215,10.31,10.3101,702,0
+KFIIU.US,D,20250915,000000,10.3242,10.3439,10.32,10.3439,2233,0
+KFIIU.US,D,20251001,000000,10.3499,10.35,10.3495,10.35,1907,0
+KFIIU.US,D,20251003,000000,10.37,10.3749,10.37,10.3749,3959,0
+KFIIU.US,D,20251027,000000,10.5,10.56,10.5,10.56,420,0
+KFIIU.US,D,20251103,000000,10.41,10.41,10.41,10.41,101,0
+KFIIU.US,D,20251105,000000,10.85,10.85,10.38,10.38,868,0
+KFIIU.US,D,20251111,000000,10.42,10.42,10.38,10.38,249,0
+KFIIU.US,D,20251202,000000,10.99,10.99,10.99,10.99,938,0
+KFIIU.US,D,20251204,000000,10.99,11.4,10.59,10.8,9480,0
+KFIIU.US,D,20251205,000000,10.94,11.45,10.79,11.2,2251,0
+KFIIU.US,D,20251210,000000,10.71,11.6,10.6,11.6,1124,0
+KFIIU.US,D,20251212,000000,11.8,12.28,11.8,11.8,1000,0
+KFIIU.US,D,20251215,000000,10.91,11.48,10.51,11.48,1038,0
+KFIIU.US,D,20251222,000000,10.54,11.2,10.51,10.51,601,0
+KFIIU.US,D,20251226,000000,10.61,10.75,10.45,10.75,2073,0
+KFIIU.US,D,20251231,000000,10.46,10.46,10.46,10.46,1037,0
+KFIIU.US,D,20260126,000000,10.55,10.55,10.48,10.55,2301,0
+KFIIU.US,D,20260205,000000,10.5,10.5,10.5,10.5,113,0
+KFIIU.US,D,20260206,000000,10.58,10.59,10.5,10.5,1424,0
+KFIIU.US,D,20260209,000000,10.75,10.75,10.75,10.75,900,0

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

@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOYN.US,D,20250919,000000,10,10,9.92,9.94,307733,0
+KOYN.US,D,20250922,000000,9.97,9.97,9.93,9.93,104292,0
+KOYN.US,D,20250923,000000,9.94,9.94,9.93,9.93,20474,0
+KOYN.US,D,20250924,000000,9.93,9.94,9.93,9.9363,94107,0
+KOYN.US,D,20250925,000000,9.9394,9.94,9.93,9.9333,23000,0
+KOYN.US,D,20250926,000000,9.935,9.94,9.93,9.935,105004,0
+KOYN.US,D,20250929,000000,9.93,9.93,9.92,9.925,28885,0
+KOYN.US,D,20250930,000000,9.923,9.93,9.92,9.925,2320,0
+KOYN.US,D,20251001,000000,9.92,9.93,9.92,9.93,1717,0
+KOYN.US,D,20251002,000000,9.9201,9.93,9.92,9.925,61067,0
+KOYN.US,D,20251003,000000,9.93,9.93,9.925,9.925,8996,0
+KOYN.US,D,20251006,000000,9.95,9.95,9.92,9.94,25055,0
+KOYN.US,D,20251007,000000,9.85,9.94,9.85,9.93,1774,0
+KOYN.US,D,20251008,000000,9.9357,9.945,9.93,9.94,44122,0
+KOYN.US,D,20251009,000000,9.93,9.9635,9.93,9.96,34037,0
+KOYN.US,D,20251010,000000,9.94,9.958,9.94,9.95,57033,0
+KOYN.US,D,20251013,000000,9.94,9.96,9.94,9.9521,158108,0
+KOYN.US,D,20251014,000000,9.96,9.9654,9.95,9.965,126893,0
+KOYN.US,D,20251015,000000,9.97,9.97,9.96,9.96,1431,0
+KOYN.US,D,20251016,000000,9.97,9.97,9.95,9.96,54079,0
+KOYN.US,D,20251017,000000,9.96,9.97,9.95,9.96,225883,0
+KOYN.US,D,20251020,000000,9.97,9.99,9.9517,9.98,181031,0
+KOYN.US,D,20251021,000000,9.98,9.99,9.97,9.99,14495,0
+KOYN.US,D,20251022,000000,9.961,9.98,9.96,9.97,28483,0
+KOYN.US,D,20251023,000000,9.97,9.985,9.97,9.985,29722,0
+KOYN.US,D,20251024,000000,9.98,10,9.98,10,157408,0
+KOYN.US,D,20251027,000000,9.99,9.99,9.97,9.97,385787,0
+KOYN.US,D,20251028,000000,10,10,9.9799,9.98,64487,0
+KOYN.US,D,20251029,000000,9.98,9.9869,9.98,9.98,29050,0
+KOYN.US,D,20251030,000000,9.971,9.9901,9.97,9.975,75275,0
+KOYN.US,D,20251031,000000,9.98,9.98,9.98,9.98,1406,0
+KOYN.US,D,20251103,000000,9.985,9.99,9.985,9.99,343,0
+KOYN.US,D,20251104,000000,9.9801,9.985,9.98,9.985,10948,0
+KOYN.US,D,20251105,000000,9.999,10,9.999,10,2938,0
+KOYN.US,D,20251107,000000,9.985,9.985,9.98,9.98,68708,0
+KOYN.US,D,20251110,000000,9.975,9.9801,9.97,9.98,12807,0
+KOYN.US,D,20251111,000000,9.98,9.9833,9.97,9.98,57490,0
+KOYN.US,D,20251112,000000,9.989,9.99,9.96,9.985,85101,0
+KOYN.US,D,20251113,000000,9.97,9.9807,9.9689,9.97,131531,0
+KOYN.US,D,20251114,000000,9.975,9.98,9.96,9.97,55152,0
+KOYN.US,D,20251117,000000,9.975,9.98,9.95,9.965,164354,0
+KOYN.US,D,20251118,000000,9.98,9.98,9.96,9.96,33402,0
+KOYN.US,D,20251119,000000,9.96,9.97,9.96,9.96,26505,0
+KOYN.US,D,20251120,000000,9.96,9.97,9.96,9.97,27409,0
+KOYN.US,D,20251121,000000,9.97,9.97,9.96,9.96,56688,0
+KOYN.US,D,20251124,000000,9.96,9.97,9.96,9.96,46662,0
+KOYN.US,D,20251125,000000,9.96,9.9614,9.96,9.96,549920,0
+KOYN.US,D,20251126,000000,9.96,9.962,9.96,9.96,21533,0
+KOYN.US,D,20251128,000000,9.96,9.96,9.96,9.96,926,0
+KOYN.US,D,20251201,000000,9.98,10.08,9.96,9.99,767033,0
+KOYN.US,D,20251202,000000,9.99,9.99,9.96,9.96,16184,0
+KOYN.US,D,20251203,000000,9.9604,9.97,9.95,9.95,29109,0
+KOYN.US,D,20251204,000000,9.931,9.96,9.93,9.94,48156,0
+KOYN.US,D,20251205,000000,9.9355,9.9525,9.93,9.93,6994,0
+KOYN.US,D,20251208,000000,9.94,9.94,9.9399,9.9399,4951,0
+KOYN.US,D,20251209,000000,9.94,9.945,9.93,9.93,202189,0
+KOYN.US,D,20251210,000000,9.94,9.9541,9.93,9.94,232062,0
+KOYN.US,D,20251211,000000,9.93,9.935,9.93,9.93,18747,0
+KOYN.US,D,20251212,000000,9.93,9.935,9.93,9.93,25141,0
+KOYN.US,D,20251215,000000,9.93,9.945,9.93,9.945,51454,0
+KOYN.US,D,20251216,000000,9.96,9.97,9.93,9.93,44065,0
+KOYN.US,D,20251217,000000,9.93,9.945,9.92,9.93,97314,0
+KOYN.US,D,20251218,000000,9.95,9.95,9.93,9.93,5327,0
+KOYN.US,D,20251219,000000,9.94,9.96,9.92,9.94,59814,0
+KOYN.US,D,20251222,000000,9.94,9.95,9.94,9.95,1559,0
+KOYN.US,D,20251223,000000,9.94,9.95,9.94,9.95,4758,0
+KOYN.US,D,20251224,000000,9.94,9.95,9.94,9.95,146275,0
+KOYN.US,D,20251226,000000,9.95,9.9515,9.94,9.95,115048,0
+KOYN.US,D,20251229,000000,9.945,9.946,9.94,9.94,4398,0
+KOYN.US,D,20251230,000000,9.94,9.95,9.94,9.94,13393,0
+KOYN.US,D,20251231,000000,9.94,9.951,9.94,9.95,14157,0
+KOYN.US,D,20260102,000000,9.96,9.96,9.955,9.96,619,0
+KOYN.US,D,20260105,000000,9.95,9.96,9.94,9.96,413595,0
+KOYN.US,D,20260106,000000,9.95,9.96,9.95,9.9501,19485,0
+KOYN.US,D,20260107,000000,9.96,9.9643,9.96,9.9601,15534,0
+KOYN.US,D,20260108,000000,9.96,9.9671,9.96,9.965,104649,0
+KOYN.US,D,20260109,000000,9.97,9.97,9.96,9.96,346585,0
+KOYN.US,D,20260112,000000,9.99,10.04,9.96,10.04,388734,0
+KOYN.US,D,20260113,000000,10.03,10.05,10,10.01,15147,0
+KOYN.US,D,20260114,000000,10.0101,10.0101,10.001,10.001,10995,0
+KOYN.US,D,20260115,000000,10.01,10.01,10.01,10.01,1092,0
+KOYN.US,D,20260121,000000,10.01,10.01,10,10,3920,0
+KOYN.US,D,20260122,000000,10.0316,10.0316,10.01,10.01,1214,0
+KOYN.US,D,20260123,000000,10.02,10.03,10.02,10.03,8468,0
+KOYN.US,D,20260126,000000,10.01,10.03,10,10.02,1201641,0
+KOYN.US,D,20260127,000000,10.02,10.02,10.02,10.02,3714,0
+KOYN.US,D,20260128,000000,10.03,10.03,10.02,10.02,7794,0
+KOYN.US,D,20260129,000000,10.05,10.05,10.01,10.01,6986,0
+KOYN.US,D,20260130,000000,10.025,10.025,10.02,10.02,4035,0
+KOYN.US,D,20260202,000000,10.02,10.02,10.02,10.02,13366,0
+KOYN.US,D,20260203,000000,10.025,10.03,10.02,10.03,34146,0
+KOYN.US,D,20260204,000000,10.03,10.03,10.03,10.03,2099,0
+KOYN.US,D,20260206,000000,10.04,10.04,10.04,10.04,30647,0
+KOYN.US,D,20260209,000000,10.05,10.05,10.05,10.05,1280,0
+KOYN.US,D,20260212,000000,10.02,10.02,10.02,10.02,5232,0
+KOYN.US,D,20260213,000000,10.0304,10.0304,10.0304,10.0304,6078,0
+KOYN.US,D,20260217,000000,10.03,10.04,10.03,10.04,295540,0
+KOYN.US,D,20260218,000000,10.04,10.05,10.04,10.05,533415,0

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

@@ -0,0 +1,1349 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPLTW.US,D,20200103,000000,0.95,1.25,0.85,1.245,604504,0
+KPLTW.US,D,20200106,000000,2,2,1.25,1.25,7302,0
+KPLTW.US,D,20200113,000000,0.95,1.09,0.95,1.09,30500,0
+KPLTW.US,D,20200114,000000,0.97,0.97,0.95,0.95,10350,0
+KPLTW.US,D,20200117,000000,0.85,0.85,0.85,0.85,110,0
+KPLTW.US,D,20200121,000000,0.9,0.96,0.9,0.95,14850,0
+KPLTW.US,D,20200122,000000,0.875,0.915,0.875,0.9,275200,0
+KPLTW.US,D,20200124,000000,0.9,0.9,0.9,0.9,5000,0
+KPLTW.US,D,20200127,000000,0.9,0.9,0.9,0.9,250,0
+KPLTW.US,D,20200128,000000,0.875,0.875,0.875,0.875,19750,0
+KPLTW.US,D,20200130,000000,1,1,1,1,3200,0
+KPLTW.US,D,20200203,000000,1.15,1.15,1.15,1.15,300,0
+KPLTW.US,D,20200205,000000,1.15,1.15,1.15,1.15,620,0
+KPLTW.US,D,20200219,000000,1.09,1.1,1.09,1.1,400,0
+KPLTW.US,D,20200220,000000,1.3,1.3,1.25,1.25,1250,0
+KPLTW.US,D,20200221,000000,1,1.3,1,1.3,26500,0
+KPLTW.US,D,20200225,000000,1.14,1.45,1.1,1.2,4100,0
+KPLTW.US,D,20200226,000000,1.05,1.05,1.04,1.05,15100,0
+KPLTW.US,D,20200302,000000,1.09,1.1,1.09,1.1,1000,0
+KPLTW.US,D,20200303,000000,1.1,1.1,1.1,1.1,400,0
+KPLTW.US,D,20200304,000000,0.11,1.15,0.11,1.1,61600,0
+KPLTW.US,D,20200305,000000,1,1.1,0.9501,1.05,14700,0
+KPLTW.US,D,20200306,000000,1.1,1.1,1.1,1.1,1500,0
+KPLTW.US,D,20200310,000000,1.25,1.25,0.9001,1,6700,0
+KPLTW.US,D,20200311,000000,1.05,1.05,0.85,0.9,30300,0
+KPLTW.US,D,20200312,000000,0.7,0.9,0.7,0.9,2100,0
+KPLTW.US,D,20200317,000000,0.6,0.78,0.6,0.78,5100,0
+KPLTW.US,D,20200318,000000,0.9,0.9,0.45,0.63,3200,0
+KPLTW.US,D,20200320,000000,0.75,0.75,0.75,0.75,500,0
+KPLTW.US,D,20200327,000000,0.6,0.65,0.6,0.65,5206,0
+KPLTW.US,D,20200330,000000,0.5,0.6,0.5,0.6,205500,0
+KPLTW.US,D,20200402,000000,0.6,0.6,0.45,0.55,417403,0
+KPLTW.US,D,20200403,000000,0.5,0.55,0.5,0.55,2900,0
+KPLTW.US,D,20200406,000000,0.5,0.6,0.5,0.6,34153,0
+KPLTW.US,D,20200409,000000,0.7,0.7,0.7,0.7,2653,0
+KPLTW.US,D,20200414,000000,0.8,0.8,0.8,0.8,20000,0
+KPLTW.US,D,20200420,000000,0.8,0.8,0.8,0.8,200,0
+KPLTW.US,D,20200506,000000,0.75,0.75,0.75,0.75,400,0
+KPLTW.US,D,20200519,000000,0.7,0.8,0.7,0.8,600,0
+KPLTW.US,D,20200528,000000,0.7,0.7,0.686141,0.686141,1200,0
+KPLTW.US,D,20200601,000000,0.62,0.62,0.62,0.62,100,0
+KPLTW.US,D,20200602,000000,0.65,0.65,0.65,0.65,25000,0
+KPLTW.US,D,20200603,000000,0.7,0.7,0.7,0.7,1002,0
+KPLTW.US,D,20200610,000000,0.78,0.8,0.78,0.8,6000,0
+KPLTW.US,D,20200611,000000,0.78,0.78,0.7799,0.7799,2500,0
+KPLTW.US,D,20200616,000000,0.740609,0.78,0.740609,0.78,2865,0
+KPLTW.US,D,20200617,000000,0.78,0.8,0.74844,0.78,19146,0
+KPLTW.US,D,20200618,000000,0.78,0.9,0.78,0.9,105018,0
+KPLTW.US,D,20200619,000000,0.9,0.925,0.9,0.9,7504,0
+KPLTW.US,D,20200623,000000,0.91,1.01,0.85,1,177138,0
+KPLTW.US,D,20200624,000000,1.05,1.075,1,1,133317,0
+KPLTW.US,D,20200625,000000,1,1,1,1,2750,0
+KPLTW.US,D,20200626,000000,1.05,1.05,1.05,1.05,800,0
+KPLTW.US,D,20200629,000000,1.05,1.15,1.05,1.05,39530,0
+KPLTW.US,D,20200630,000000,1.06,1.12,1.04,1.05,81965,0
+KPLTW.US,D,20200701,000000,1.12,1.12,1.04,1.04,22750,0
+KPLTW.US,D,20200702,000000,1.12,1.55,1.1,1.12,29351,0
+KPLTW.US,D,20200706,000000,1.1,1.46,1.0945,1.2,27000,0
+KPLTW.US,D,20200707,000000,1.2,1.3012,1.2,1.3,12600,0
+KPLTW.US,D,20200708,000000,1.25,1.34,1.25,1.3,76807,0
+KPLTW.US,D,20200709,000000,1.35,1.36,1.32,1.32,5000,0
+KPLTW.US,D,20200710,000000,1.45,1.6,1.44,1.45,42545,0
+KPLTW.US,D,20200713,000000,1.45,1.55,1.35,1.35,32704,0
+KPLTW.US,D,20200714,000000,1.45,1.45,1.2,1.2,3306,0
+KPLTW.US,D,20200715,000000,1.21,1.4736,1.21,1.24,3991,0
+KPLTW.US,D,20200716,000000,1.24,1.24,1.24,1.24,1190,0
+KPLTW.US,D,20200717,000000,1.25,1.38,1.24,1.35,82939,0
+KPLTW.US,D,20200720,000000,1.35,1.35,1.35,1.35,1023,0
+KPLTW.US,D,20200721,000000,1.18,1.41,1.18,1.35,60925,0
+KPLTW.US,D,20200722,000000,1.39,1.4,1.35,1.35,1469,0
+KPLTW.US,D,20200723,000000,1.41,1.41,1.35,1.35,104600,0
+KPLTW.US,D,20200724,000000,1.4,1.4,1.35,1.35,56212,0
+KPLTW.US,D,20200727,000000,1.35,1.4,1.35,1.4,1500,0
+KPLTW.US,D,20200728,000000,1.4,1.4,1.35,1.35,3700,0
+KPLTW.US,D,20200729,000000,1.2225,1.3,1.2,1.3,1000,0
+KPLTW.US,D,20200731,000000,1.2,1.28,1.15,1.2,10852,0
+KPLTW.US,D,20200803,000000,1.2,1.3,1.2,1.25,30993,0
+KPLTW.US,D,20200805,000000,1.3,1.34,1.25,1.25,10680,0
+KPLTW.US,D,20200806,000000,1.24,1.25,1.24,1.25,2500,0
+KPLTW.US,D,20200810,000000,1.25,1.275,1.25,1.275,20948,0
+KPLTW.US,D,20200811,000000,1.24,1.25,1.24,1.25,5310,0
+KPLTW.US,D,20200814,000000,1.16,1.16,1,1,57439,0
+KPLTW.US,D,20200817,000000,1.3,1.3,1.18,1.18,1100,0
+KPLTW.US,D,20200820,000000,1.09,1.09,1.09,1.09,101,0
+KPLTW.US,D,20200824,000000,1.07,1.09,1.07,1.09,10001,0
+KPLTW.US,D,20200827,000000,0.96,1.09,0.96,1.03,15315,0
+KPLTW.US,D,20200828,000000,1.0398,1.0398,0.8011,1,20700,0
+KPLTW.US,D,20200901,000000,0.95,0.95,0.95,0.95,100,0
+KPLTW.US,D,20200902,000000,0.95,0.95,0.95,0.95,128882,0
+KPLTW.US,D,20200903,000000,0.99,0.99,0.92,0.96,17346,0
+KPLTW.US,D,20200904,000000,0.99,1.09,0.99,1,12471,0
+KPLTW.US,D,20200908,000000,1,1,0.7501,1,91942,0
+KPLTW.US,D,20200909,000000,0.98,1,0.94,0.94,32141,0
+KPLTW.US,D,20200910,000000,0.94,1,0.94,1,26205,0
+KPLTW.US,D,20200911,000000,0.94,0.96,0.93,0.95,36310,0
+KPLTW.US,D,20200914,000000,0.9401,0.9448,0.94,0.9448,800,0
+KPLTW.US,D,20200915,000000,0.95,1.1,0.95,0.95,102450,0
+KPLTW.US,D,20200916,000000,0.93,1.1,0.93,0.95,24828,0
+KPLTW.US,D,20200917,000000,0.95,1.09,0.95,1,89849,0
+KPLTW.US,D,20200918,000000,1.07,1.09,0.96,1.04,30700,0
+KPLTW.US,D,20200921,000000,1.1,1.11,0.99,0.99,170200,0
+KPLTW.US,D,20200922,000000,1,1,1,1,6500,0
+KPLTW.US,D,20200924,000000,1,1,0.900101,0.97,31452,0
+KPLTW.US,D,20200925,000000,0.969899,0.97,0.969101,0.97,3600,0
+KPLTW.US,D,20200928,000000,0.98,1.0001,0.98,1.0001,6990,0
+KPLTW.US,D,20200929,000000,1,1,0.9992,1,15650,0
+KPLTW.US,D,20201001,000000,0.985,1,0.985,1,5602,0
+KPLTW.US,D,20201002,000000,1,1,0.97,0.98,2000,0
+KPLTW.US,D,20201005,000000,0.98,0.9801,0.97,0.97,488,0
+KPLTW.US,D,20201006,000000,0.98,1,0.9151,1,32851,0
+KPLTW.US,D,20201008,000000,1,1,1,1,5202,0
+KPLTW.US,D,20201009,000000,0.8902,1.05,0.875,1.02,538501,0
+KPLTW.US,D,20201012,000000,1.12,1.12,1.1,1.1,966,0
+KPLTW.US,D,20201014,000000,1.15,1.2,1.02,1.1,26856,0
+KPLTW.US,D,20201015,000000,0.9501,1.07,0.9501,1.01,1200,0
+KPLTW.US,D,20201016,000000,1.06,1.08,1.06,1.08,600,0
+KPLTW.US,D,20201019,000000,1.04,1.1,1,1,3301,0
+KPLTW.US,D,20201020,000000,0.99,1,0.99,1,2200,0
+KPLTW.US,D,20201021,000000,0.95,1.09,0.95,1.0436,12515,0
+KPLTW.US,D,20201022,000000,1.05,1.05,1.05,1.05,5900,0
+KPLTW.US,D,20201026,000000,0.95,1,0.672,0.99,19540,0
+KPLTW.US,D,20201027,000000,1,1,1,1,120,0
+KPLTW.US,D,20201029,000000,0.95,0.95,0.900101,0.95,10725,0
+KPLTW.US,D,20201030,000000,0.98,0.98,0.98,0.98,225,0
+KPLTW.US,D,20201102,000000,0.97,0.97,0.97,0.97,2500,0
+KPLTW.US,D,20201103,000000,0.979899,1,0.8,1,708,0
+KPLTW.US,D,20201106,000000,0.92,1.04,0.85,1.04,2101,0
+KPLTW.US,D,20201109,000000,1.16,1.91,1.1,1.11,28179,0
+KPLTW.US,D,20201110,000000,1.1,1.2,1.09,1.11,6630,0
+KPLTW.US,D,20201111,000000,1.14,1.14,0.9,1.14,5218,0
+KPLTW.US,D,20201112,000000,1.13,1.14,1.07,1.1,1601,0
+KPLTW.US,D,20201113,000000,1.15,1.3,1.15,1.3,1201,0
+KPLTW.US,D,20201116,000000,1.2,1.23,1.19,1.23,3837,0
+KPLTW.US,D,20201117,000000,1.16,1.16,1.15,1.15,432,0
+KPLTW.US,D,20201118,000000,1.25,1.25,1.15,1.25,10696,0
+KPLTW.US,D,20201119,000000,1.51,1.51,1.48,1.5,4100,0
+KPLTW.US,D,20201120,000000,1.27,1.5,1.14,1.19,45621,0
+KPLTW.US,D,20201123,000000,1.2,1.2,1.1,1.175,11299,0
+KPLTW.US,D,20201125,000000,1.25,1.39,1.25,1.3,5710,0
+KPLTW.US,D,20201127,000000,1.185,1.185,1.11,1.11,53508,0
+KPLTW.US,D,20201130,000000,1.11,1.11,1.01,1.01,81822,0
+KPLTW.US,D,20201201,000000,1.03,1.13,1,1.09,77498,0
+KPLTW.US,D,20201202,000000,1.25,1.38,1.2,1.3739,7401,0
+KPLTW.US,D,20201203,000000,1.22,1.27,1.2,1.27,20656,0
+KPLTW.US,D,20201204,000000,1.31,1.38,1.305,1.38,15579,0
+KPLTW.US,D,20201207,000000,1.429,1.44,1.1,1.15,39418,0
+KPLTW.US,D,20201208,000000,1.36,1.4,1.2101,1.345,53542,0
+KPLTW.US,D,20201209,000000,1.38,1.4,1.3737,1.3985,4892,0
+KPLTW.US,D,20201210,000000,1.28,1.3,1.2,1.2,16136,0
+KPLTW.US,D,20201211,000000,1.34,1.4,1.19,1.1901,7498,0
+KPLTW.US,D,20201214,000000,1.25,1.3499,1.25,1.25,61382,0
+KPLTW.US,D,20201215,000000,1.3,1.5,1.3,1.45,156840,0
+KPLTW.US,D,20201216,000000,1.5,1.655,1.3,1.61,209518,0
+KPLTW.US,D,20201217,000000,1.7398,1.9,1.59,1.75,157872,0
+KPLTW.US,D,20201218,000000,2.52,3.11,2.36,3.1,5336760,0
+KPLTW.US,D,20201221,000000,3.26,3.31,2.97,3.3,785924,0
+KPLTW.US,D,20201222,000000,3.6,3.6,3.2,3.31,941473,0
+KPLTW.US,D,20201223,000000,3.68,3.68,3.29,3.61,656542,0
+KPLTW.US,D,20201224,000000,3.65,3.74,3.49,3.74,269877,0
+KPLTW.US,D,20201228,000000,3.85,4.06,3.4,3.77,672744,0
+KPLTW.US,D,20201229,000000,3.91,3.91,3.2,3.33,318161,0
+KPLTW.US,D,20201230,000000,3.4,3.52,3.33,3.5,134461,0
+KPLTW.US,D,20201231,000000,3.51,3.57,3.3,3.49,160500,0
+KPLTW.US,D,20210104,000000,3.48,3.54,2.97,3.16,159912,0
+KPLTW.US,D,20210105,000000,3.57,3.64,3.01,3.42,175270,0
+KPLTW.US,D,20210106,000000,3.3,3.89,3.23,3.78,453608,0
+KPLTW.US,D,20210107,000000,3.84,4.2,3.61,3.79,378587,0
+KPLTW.US,D,20210108,000000,3.75,3.98,3.6,3.83,206984,0
+KPLTW.US,D,20210111,000000,3.66,4.44,3.66,4.3467,486082,0
+KPLTW.US,D,20210112,000000,4.45,4.668,4.27,4.62,517902,0
+KPLTW.US,D,20210113,000000,4.77,5.8485,4.7602,5.26,1422109,0
+KPLTW.US,D,20210114,000000,5.39,5.39,4.63,5.14,295216,0
+KPLTW.US,D,20210115,000000,4.7,5.36,4.7,5.1,185914,0
+KPLTW.US,D,20210119,000000,5.2,5.2,4.56,4.97,195361,0
+KPLTW.US,D,20210120,000000,4.83,5.03,4.8,4.9,302910,0
+KPLTW.US,D,20210121,000000,5.53,5.75,4.99,5.39,541255,0
+KPLTW.US,D,20210122,000000,5.1,5.6,4.95,5.49,152618,0
+KPLTW.US,D,20210125,000000,5.3,5.39,4.5,4.99,336779,0
+KPLTW.US,D,20210126,000000,4.91,5.2,4.65,4.809,606959,0
+KPLTW.US,D,20210127,000000,4.59,4.59,3.65,4.1,465279,0
+KPLTW.US,D,20210128,000000,4.1,4.46,3.98,4.04,232013,0
+KPLTW.US,D,20210129,000000,4.04,4.24,3.81,3.9,249582,0
+KPLTW.US,D,20210201,000000,4,4.73,3.8,4.2,492756,0
+KPLTW.US,D,20210202,000000,4.29,4.32,4,4.1,348142,0
+KPLTW.US,D,20210203,000000,4.6,4.6,4.05,4.07,264092,0
+KPLTW.US,D,20210204,000000,4.05,4.29,4.05,4.145,88790,0
+KPLTW.US,D,20210205,000000,4.1101,4.34,4.0301,4.22,125748,0
+KPLTW.US,D,20210208,000000,4.85,4.85,4.21,4.6499,145191,0
+KPLTW.US,D,20210209,000000,4.7,4.94,4.5401,4.91,160669,0
+KPLTW.US,D,20210210,000000,4.85,5.35,4.26,5.22,172969,0
+KPLTW.US,D,20210211,000000,4.89,5.8,4.89,5.39,579162,0
+KPLTW.US,D,20210212,000000,5.17,5.75,4.94,5.73,296783,0
+KPLTW.US,D,20210216,000000,5.6,5.87,5.26,5.51,217365,0
+KPLTW.US,D,20210217,000000,5.5,5.62,4.99,5,375439,0
+KPLTW.US,D,20210218,000000,5,5.04,4.67,4.79,120772,0
+KPLTW.US,D,20210219,000000,4.89,5.122,4.7,4.71,209826,0
+KPLTW.US,D,20210222,000000,4.71,4.98,4.4501,4.6,208516,0
+KPLTW.US,D,20210223,000000,4.36,4.58,4.2,4.46,119688,0
+KPLTW.US,D,20210224,000000,4.61,4.61,4.16,4.3399,47418,0
+KPLTW.US,D,20210225,000000,4.29,4.3,3.76,3.98,230515,0
+KPLTW.US,D,20210226,000000,3.83,4,3.63,4,217126,0
+KPLTW.US,D,20210301,000000,4.28,4.68,3.93,4.4267,212573,0
+KPLTW.US,D,20210302,000000,4.4,4.5,4.3,4.48,23932,0
+KPLTW.US,D,20210303,000000,4.6,4.6,3.92,3.93,70266,0
+KPLTW.US,D,20210304,000000,3.5,3.99,2.99,3.56,629632,0
+KPLTW.US,D,20210305,000000,3.55,3.88,3.044,3.62,400836,0
+KPLTW.US,D,20210308,000000,3.76,4.25,3.6,3.73,108089,0
+KPLTW.US,D,20210309,000000,3.55,3.92,3.55,3.85,98491,0
+KPLTW.US,D,20210310,000000,3.75,3.84,3.7,3.805,12076,0
+KPLTW.US,D,20210311,000000,3.95,4.6399,3.95,4.39,297176,0
+KPLTW.US,D,20210312,000000,4.55,4.593,4,4.45,185267,0
+KPLTW.US,D,20210315,000000,4.34,4.4,4.2,4.33,69935,0
+KPLTW.US,D,20210316,000000,4.67,4.67,4.04,4.2,84257,0
+KPLTW.US,D,20210317,000000,4.25,4.26,3.73,4.14,42633,0
+KPLTW.US,D,20210318,000000,4,4.51,3.9601,4.51,51665,0
+KPLTW.US,D,20210319,000000,4,4.39,3.89,4.39,60429,0
+KPLTW.US,D,20210322,000000,4.4,4.4,4.05,4.15,113269,0
+KPLTW.US,D,20210323,000000,4.0495,4.19,3.75,3.89,242363,0
+KPLTW.US,D,20210324,000000,3.75,3.9,3.43,3.7,431729,0
+KPLTW.US,D,20210325,000000,3.46,3.66,3.34,3.66,37397,0
+KPLTW.US,D,20210326,000000,3.75,3.88,3.51,3.88,27406,0
+KPLTW.US,D,20210329,000000,3.69,3.775,3.13,3.35,106495,0
+KPLTW.US,D,20210330,000000,3.45,3.45,3.13,3.33,596609,0
+KPLTW.US,D,20210331,000000,3.37,3.51,3.325,3.45,381299,0
+KPLTW.US,D,20210401,000000,3.6,3.82,3.51,3.82,83616,0
+KPLTW.US,D,20210405,000000,3.81,3.81,3.15,3.55,246805,0
+KPLTW.US,D,20210406,000000,3.69,3.69,3.32,3.51,45976,0
+KPLTW.US,D,20210407,000000,3.72,3.72,3.25,3.29,28098,0
+KPLTW.US,D,20210408,000000,3.3,3.34,3.2,3.34,47662,0
+KPLTW.US,D,20210409,000000,3.69,3.85,3.23,3.85,277351,0
+KPLTW.US,D,20210412,000000,3.99,3.99,3.5,3.78,43652,0
+KPLTW.US,D,20210413,000000,3.65,3.741,3.5901,3.65,58476,0
+KPLTW.US,D,20210414,000000,3.65,3.75,3.42,3.47,135499,0
+KPLTW.US,D,20210415,000000,3.6,3.62,3.35,3.42,110707,0
+KPLTW.US,D,20210416,000000,3.4,3.6,3.3,3.48,17272,0
+KPLTW.US,D,20210419,000000,3.5,3.5,3.24,3.3,32308,0
+KPLTW.US,D,20210420,000000,3.2207,3.23,2.98,3.02,93803,0
+KPLTW.US,D,20210421,000000,3.02,3.02,2.86,2.9999,45629,0
+KPLTW.US,D,20210422,000000,2.9,3.08,2.89,3.055,84510,0
+KPLTW.US,D,20210423,000000,3.1,3.24,3.06,3.24,54446,0
+KPLTW.US,D,20210426,000000,3.17,3.47,3.16,3.47,120633,0
+KPLTW.US,D,20210427,000000,3.5,3.5899,3.42,3.5,13631,0
+KPLTW.US,D,20210428,000000,3.55,3.59,3.36,3.55,3070,0
+KPLTW.US,D,20210429,000000,3.45,3.82,3.44,3.7,33204,0
+KPLTW.US,D,20210430,000000,3.8,3.8,3.56,3.56,13431,0
+KPLTW.US,D,20210503,000000,3.79,3.8,3.57,3.72,38406,0
+KPLTW.US,D,20210504,000000,3.48,3.68,3.4,3.64,32825,0
+KPLTW.US,D,20210505,000000,3.6001,3.71,3.52,3.52,7324,0
+KPLTW.US,D,20210506,000000,3.45,3.53,3.23,3.25,56839,0
+KPLTW.US,D,20210507,000000,3.3,3.46,3.13,3.22,9614,0
+KPLTW.US,D,20210510,000000,3.21,3.21,2.85,2.94,10241,0
+KPLTW.US,D,20210511,000000,2.84,3,2.46,2.6,525639,0
+KPLTW.US,D,20210512,000000,2.62,2.68,2.5,2.5401,13918,0
+KPLTW.US,D,20210513,000000,2.55,2.76,2.462,2.5,27093,0
+KPLTW.US,D,20210514,000000,2.63,2.87,2.63,2.87,12749,0
+KPLTW.US,D,20210517,000000,3.11,3.11,2.6,2.665,23230,0
+KPLTW.US,D,20210518,000000,3.11,3.14,2.83,3.02,74853,0
+KPLTW.US,D,20210519,000000,3.09,3.09,2.9,2.95,12411,0
+KPLTW.US,D,20210520,000000,2.96,3.1,2.8,3.06,64519,0
+KPLTW.US,D,20210521,000000,3.075,3.21,3,3.2,33976,0
+KPLTW.US,D,20210524,000000,3.3902,3.3902,3.09,3.125,13886,0
+KPLTW.US,D,20210525,000000,3.39,3.39,3.07,3.25,42046,0
+KPLTW.US,D,20210526,000000,3.31,3.33,3.19,3.32,92353,0
+KPLTW.US,D,20210527,000000,3.37,3.48,3.35,3.435,48307,0
+KPLTW.US,D,20210528,000000,3.46,3.53,3.46,3.52,53895,0
+KPLTW.US,D,20210601,000000,3.55,3.64,3.475,3.64,40502,0
+KPLTW.US,D,20210602,000000,3.65,3.91,3.51,3.9,18875,0
+KPLTW.US,D,20210603,000000,3.89,3.9,3.867,3.88,9194,0
+KPLTW.US,D,20210604,000000,4,4.3499,3.9,3.97,26651,0
+KPLTW.US,D,20210607,000000,4.01,4.19,3.97,4,24770,0
+KPLTW.US,D,20210608,000000,4.01,4.21,3.67,4.19,45053,0
+KPLTW.US,D,20210609,000000,4.29,4.39,4.0136,4.25,83093,0
+KPLTW.US,D,20210610,000000,4.25,4.5,3.91,3.91,9127,0
+KPLTW.US,D,20210611,000000,4.1,4.2,3.71,3.9,35348,0
+KPLTW.US,D,20210614,000000,3.91,3.91,3.17,3.65,29977,0
+KPLTW.US,D,20210615,000000,3.65,3.71,3.04,3.16,130869,0
+KPLTW.US,D,20210616,000000,3.2,3.47,3.075,3.08,58004,0
+KPLTW.US,D,20210617,000000,3,3.34,2.85,2.98,58137,0
+KPLTW.US,D,20210618,000000,3,3.03,2.5,2.95,200022,0
+KPLTW.US,D,20210621,000000,2.95,2.98,2.6501,2.78,53348,0
+KPLTW.US,D,20210622,000000,2.8,2.89,2.53,2.75,79916,0
+KPLTW.US,D,20210623,000000,2.8,2.97,2.75,2.85,33029,0
+KPLTW.US,D,20210624,000000,2.8,3.5,2.8,3.04,137211,0
+KPLTW.US,D,20210625,000000,3.14,3.49,2.92,3.355,91491,0
+KPLTW.US,D,20210628,000000,3.4,3.4,3.2,3.21,47486,0
+KPLTW.US,D,20210629,000000,3.13,3.25,3.05,3.06,100086,0
+KPLTW.US,D,20210630,000000,3.11,3.22,3.0101,3.19,64723,0
+KPLTW.US,D,20210701,000000,3.29,3.73,3.29,3.53,130285,0
+KPLTW.US,D,20210702,000000,3.6,3.7099,3.37,3.38,25538,0
+KPLTW.US,D,20210706,000000,3.5299,3.5299,3.219,3.3,96106,0
+KPLTW.US,D,20210707,000000,3.12,3.325,2.93,3.1991,183837,0
+KPLTW.US,D,20210708,000000,2.93,3.19,2.91,3.09,89199,0
+KPLTW.US,D,20210709,000000,3.17,3.46,3.16,3.38,85808,0
+KPLTW.US,D,20210712,000000,3.5,3.5999,3.37,3.49,188226,0
+KPLTW.US,D,20210713,000000,3.49,3.57,3.26,3.46,64807,0
+KPLTW.US,D,20210714,000000,3.26,3.44,2.92,3.1,168305,0
+KPLTW.US,D,20210715,000000,3.23,3.31,2.8488,2.8498,136785,0
+KPLTW.US,D,20210716,000000,2.87,3.09,2.47,2.55,475022,0
+KPLTW.US,D,20210719,000000,2.65,2.65,2.275,2.45,245719,0
+KPLTW.US,D,20210720,000000,2.5,2.6,2.412,2.53,130659,0
+KPLTW.US,D,20210721,000000,2.5,2.74,2.5,2.64,234416,0
+KPLTW.US,D,20210722,000000,2.48,2.73,2.48,2.68,38876,0
+KPLTW.US,D,20210723,000000,2.71,2.77,2.6501,2.72,22855,0
+KPLTW.US,D,20210726,000000,2.79,2.89,2.67,2.7,89451,0
+KPLTW.US,D,20210727,000000,2.69,2.69,2.2,2.335,372123,0
+KPLTW.US,D,20210728,000000,2.39,2.5,2.19,2.2,61555,0
+KPLTW.US,D,20210729,000000,2.3,2.3,2.14,2.21,21322,0
+KPLTW.US,D,20210730,000000,2.14,2.1886,1.99,2.034,166815,0
+KPLTW.US,D,20210802,000000,2.33,2.51,2.13,2.41,159647,0
+KPLTW.US,D,20210803,000000,2.43,2.43,2.2,2.4,79683,0
+KPLTW.US,D,20210804,000000,2.44,2.58,2.42,2.53,14898,0
+KPLTW.US,D,20210805,000000,2.49,2.89,2.49,2.7802,31460,0
+KPLTW.US,D,20210806,000000,2.77,2.8399,2.6,2.68,48758,0
+KPLTW.US,D,20210809,000000,2.82,2.925,2.682,2.88,104300,0
+KPLTW.US,D,20210810,000000,1.2,1.21,0.79,0.84,3487371,0
+KPLTW.US,D,20210811,000000,0.88,0.93,0.7515,0.7635,525504,0
+KPLTW.US,D,20210812,000000,0.76,0.82,0.730201,0.76,231974,0
+KPLTW.US,D,20210813,000000,0.775,0.81,0.6635,0.67,496453,0
+KPLTW.US,D,20210816,000000,0.718,0.72,0.44,0.58,1150152,0
+KPLTW.US,D,20210817,000000,0.619,0.67,0.6,0.66,405153,0
+KPLTW.US,D,20210818,000000,0.7,0.7,0.61,0.67,301868,0
+KPLTW.US,D,20210819,000000,0.6201,0.68,0.610201,0.6399,115930,0
+KPLTW.US,D,20210820,000000,0.63,0.6598,0.59,0.620001,225527,0
+KPLTW.US,D,20210823,000000,0.57,0.66,0.5601,0.62,232814,0
+KPLTW.US,D,20210824,000000,0.63,0.66,0.6227,0.6424,73912,0
+KPLTW.US,D,20210825,000000,0.6501,0.72,0.59,0.660201,161052,0
+KPLTW.US,D,20210826,000000,0.66,0.6799,0.63,0.65,54064,0
+KPLTW.US,D,20210827,000000,0.6499,0.7,0.6499,0.67505,285006,0
+KPLTW.US,D,20210830,000000,0.88,1.23,0.8,1.18,1881910,0
+KPLTW.US,D,20210831,000000,1.04,1.1399,0.94,1,563100,0
+KPLTW.US,D,20210901,000000,0.9601,1.15,0.9,1.1,311922,0
+KPLTW.US,D,20210902,000000,1.1,1.5696,1.06,1.4347,977408,0
+KPLTW.US,D,20210903,000000,1.42,2.06,1.3601,1.69,1077911,0
+KPLTW.US,D,20210907,000000,1.98,2.05,1.71,1.76,423723,0
+KPLTW.US,D,20210908,000000,1.66,1.92,1.585,1.8726,313915,0
+KPLTW.US,D,20210909,000000,1.98,1.98,1.73,1.77,128736,0
+KPLTW.US,D,20210910,000000,1.94,2.03,1.82,1.8501,179293,0
+KPLTW.US,D,20210913,000000,1.85,1.93,1.72,1.78,280071,0
+KPLTW.US,D,20210914,000000,2.03,2.17,1.79,1.83,225082,0
+KPLTW.US,D,20210915,000000,1.85,1.8939,1.71,1.71,99479,0
+KPLTW.US,D,20210916,000000,1.6801,1.75,1.67,1.69,64588,0
+KPLTW.US,D,20210917,000000,1.69,1.69,1.5801,1.64,38162,0
+KPLTW.US,D,20210920,000000,1.65,1.65,1.43,1.5,165952,0
+KPLTW.US,D,20210921,000000,1.64,1.64,1.275,1.37,74649,0
+KPLTW.US,D,20210922,000000,1.31,1.435,1.31,1.37,101558,0
+KPLTW.US,D,20210923,000000,1.45,1.75,1.4,1.7,295863,0
+KPLTW.US,D,20210924,000000,1.7,1.7,1.54,1.5405,61910,0
+KPLTW.US,D,20210927,000000,1.65,1.75,1.6,1.65,90758,0
+KPLTW.US,D,20210928,000000,1.69,1.69,1.46,1.54,87919,0
+KPLTW.US,D,20210929,000000,1.58,1.5853,1.475,1.5,27456,0
+KPLTW.US,D,20210930,000000,1.5393,1.5393,1.39,1.53,44522,0
+KPLTW.US,D,20211001,000000,1.46,1.5,1.43,1.47,8008,0
+KPLTW.US,D,20211004,000000,1.36,1.408,1.3,1.35,60575,0
+KPLTW.US,D,20211005,000000,1.31,1.33,1.2,1.2,78091,0
+KPLTW.US,D,20211006,000000,1.2064,1.425,1.16,1.31,118663,0
+KPLTW.US,D,20211007,000000,1.28,1.33,1.21,1.22,99534,0
+KPLTW.US,D,20211008,000000,1.16,1.25,1.16,1.2,32789,0
+KPLTW.US,D,20211011,000000,1.26,1.34,1.25,1.28,26754,0
+KPLTW.US,D,20211012,000000,1.24,1.29,1.22,1.2528,15685,0
+KPLTW.US,D,20211013,000000,1.3199,1.34,1.24,1.3,41303,0
+KPLTW.US,D,20211014,000000,1.38,1.3999,1.28,1.31,14285,0
+KPLTW.US,D,20211015,000000,1.35,1.35,1.26,1.28,19494,0
+KPLTW.US,D,20211018,000000,1.29,1.29,1.2203,1.2203,11637,0
+KPLTW.US,D,20211019,000000,1.25,1.25,1.2,1.22,40869,0
+KPLTW.US,D,20211020,000000,1.24,1.25,1.16,1.195,111184,0
+KPLTW.US,D,20211021,000000,1.21,1.24,1.18,1.22,26052,0
+KPLTW.US,D,20211022,000000,1.18,1.25,1.12,1.14,86687,0
+KPLTW.US,D,20211025,000000,1.15,1.2,1.0364,1.05,150635,0
+KPLTW.US,D,20211026,000000,1.11,1.11,0.97,0.9902,171601,0
+KPLTW.US,D,20211027,000000,1.05,1.11,0.99,1.04,61306,0
+KPLTW.US,D,20211028,000000,1.07,1.07,0.9801,1.01,55038,0
+KPLTW.US,D,20211029,000000,1.01,1.01,0.95,1,63056,0
+KPLTW.US,D,20211101,000000,0.96,1.05,0.95,0.9701,89979,0
+KPLTW.US,D,20211102,000000,1.03,1.03,0.95,1.01,70200,0
+KPLTW.US,D,20211103,000000,1.02,1.14,1.01,1.09,102977,0
+KPLTW.US,D,20211104,000000,1.05,1.1199,1.05,1.05,30230,0
+KPLTW.US,D,20211105,000000,1.065,1.1078,1.05,1.06,31854,0
+KPLTW.US,D,20211108,000000,1.1199,1.2099,1.1199,1.1501,127886,0
+KPLTW.US,D,20211109,000000,1.2,1.8,1.11,1.64,774053,0
+KPLTW.US,D,20211110,000000,1.52,1.59,1.3,1.46,123571,0
+KPLTW.US,D,20211111,000000,1.615,1.6305,1.3401,1.43,41397,0
+KPLTW.US,D,20211112,000000,1.44,1.44,1.29,1.39,56499,0
+KPLTW.US,D,20211115,000000,1.33,1.4892,1.33,1.39,21374,0
+KPLTW.US,D,20211116,000000,1.3207,1.3207,1.17,1.27,29891,0
+KPLTW.US,D,20211117,000000,1.22,1.23,1.07,1.12,81379,0
+KPLTW.US,D,20211118,000000,1.11,1.14,1.01,1.035,33766,0
+KPLTW.US,D,20211119,000000,1.1,1.1,0.9401,1.01,52739,0
+KPLTW.US,D,20211122,000000,0.9701,0.9825,0.9401,0.964899,37146,0
+KPLTW.US,D,20211123,000000,0.9799,1,0.77,0.9,86229,0
+KPLTW.US,D,20211124,000000,0.9,1.05,0.9,0.9891,59960,0
+KPLTW.US,D,20211126,000000,0.9268,0.99,0.9148,0.97,56755,0
+KPLTW.US,D,20211129,000000,1.02,1.14,0.8512,0.9713,33217,0
+KPLTW.US,D,20211130,000000,1.01,1.01,0.8752,0.9101,22004,0
+KPLTW.US,D,20211201,000000,0.9501,1.05,0.8602,0.919799,45914,0
+KPLTW.US,D,20211202,000000,0.7,0.8952,0.664163,0.79,155720,0
+KPLTW.US,D,20211203,000000,0.74,0.74,0.6722,0.6888,29285,0
+KPLTW.US,D,20211206,000000,0.6789,0.7206,0.5624,0.62,43388,0
+KPLTW.US,D,20211207,000000,0.6201,0.839799,0.6201,0.73,46929,0
+KPLTW.US,D,20211208,000000,0.78,0.84,0.75,0.75,46663,0
+KPLTW.US,D,20211209,000000,0.690201,0.777999,0.690201,0.7541,18586,0
+KPLTW.US,D,20211210,000000,0.8599,0.8599,0.72,0.7401,35501,0
+KPLTW.US,D,20211213,000000,0.74,0.82,0.74,0.785049,15541,0
+KPLTW.US,D,20211214,000000,0.83,0.8989,0.78,0.81,42028,0
+KPLTW.US,D,20211215,000000,0.81,0.8498,0.711201,0.799899,37845,0
+KPLTW.US,D,20211216,000000,0.77,0.79,0.7011,0.7106,14087,0
+KPLTW.US,D,20211217,000000,0.71,0.71,0.649753,0.6699,44479,0
+KPLTW.US,D,20211220,000000,0.62,0.6499,0.6,0.61,50034,0
+KPLTW.US,D,20211221,000000,0.623,0.7,0.62,0.640099,45977,0
+KPLTW.US,D,20211222,000000,0.6224,0.6224,0.5952,0.6002,42059,0
+KPLTW.US,D,20211223,000000,0.48,0.61,0.48,0.5601,340994,0
+KPLTW.US,D,20211227,000000,0.6,0.6,0.5,0.565,298011,0
+KPLTW.US,D,20211228,000000,0.5601,0.58,0.49,0.500826,274806,0
+KPLTW.US,D,20211229,000000,0.5188,0.5188,0.48,0.489999,119777,0
+KPLTW.US,D,20211230,000000,0.5,0.595,0.48,0.51,572610,0
+KPLTW.US,D,20211231,000000,0.56,0.5899,0.5,0.57,193097,0
+KPLTW.US,D,20220103,000000,0.5699,0.605,0.5625,0.57995,95935,0
+KPLTW.US,D,20220104,000000,0.6049,0.605,0.535,0.55,69358,0
+KPLTW.US,D,20220105,000000,0.55,0.5599,0.4928,0.5001,251870,0
+KPLTW.US,D,20220106,000000,0.4695,0.5842,0.4514,0.46,230704,0
+KPLTW.US,D,20220107,000000,0.46,0.54005,0.46,0.495,67573,0
+KPLTW.US,D,20220110,000000,0.4721,0.4794,0.4017,0.4575,184601,0
+KPLTW.US,D,20220111,000000,0.4854,0.52,0.45,0.502971,102595,0
+KPLTW.US,D,20220112,000000,0.512451,0.5199,0.461,0.499799,25510,0
+KPLTW.US,D,20220113,000000,0.5098,0.5098,0.43,0.43,63933,0
+KPLTW.US,D,20220114,000000,0.44,0.46,0.4,0.4286,45474,0
+KPLTW.US,D,20220118,000000,0.415001,0.4299,0.3911,0.4187,68474,0
+KPLTW.US,D,20220119,000000,0.41,0.4799,0.400101,0.43,120565,0
+KPLTW.US,D,20220120,000000,0.4586,0.4641,0.4012,0.4299,70485,0
+KPLTW.US,D,20220121,000000,0.41,0.45,0.3301,0.3833,233185,0
+KPLTW.US,D,20220124,000000,0.343,0.3975,0.3003,0.3975,107349,0
+KPLTW.US,D,20220125,000000,0.3628,0.3999,0.3314,0.3995,24974,0
+KPLTW.US,D,20220126,000000,0.4,0.42,0.360201,0.360201,32356,0
+KPLTW.US,D,20220127,000000,0.409799,0.409799,0.32,0.32,45400,0
+KPLTW.US,D,20220128,000000,0.3001,0.3449,0.3,0.3399,63938,0
+KPLTW.US,D,20220131,000000,0.34,0.4,0.34,0.4,60483,0
+KPLTW.US,D,20220201,000000,0.3964,0.43,0.3703,0.4,59026,0
+KPLTW.US,D,20220202,000000,0.3854,0.419,0.38,0.38,44689,0
+KPLTW.US,D,20220203,000000,0.4,0.4096,0.3394,0.350098,47647,0
+KPLTW.US,D,20220204,000000,0.3612,0.3892,0.355,0.365,24506,0
+KPLTW.US,D,20220207,000000,0.38165,0.393199,0.3263,0.3306,55045,0
+KPLTW.US,D,20220208,000000,0.33,0.38,0.31,0.38,59451,0
+KPLTW.US,D,20220209,000000,0.4045,0.4124,0.36,0.410001,66554,0
+KPLTW.US,D,20220210,000000,0.41,0.46,0.39,0.4051,76512,0
+KPLTW.US,D,20220211,000000,0.46,0.46,0.39,0.39,18759,0
+KPLTW.US,D,20220214,000000,0.3826,0.3999,0.3452,0.3999,62270,0
+KPLTW.US,D,20220215,000000,0.3701,0.4299,0.3701,0.4299,5988,0
+KPLTW.US,D,20220216,000000,0.4199,0.4298,0.4,0.4298,18500,0
+KPLTW.US,D,20220217,000000,0.4599,0.4599,0.3667,0.3737,8825,0
+KPLTW.US,D,20220218,000000,0.3701,0.3999,0.36,0.3701,30784,0
+KPLTW.US,D,20220222,000000,0.37,0.37,0.301,0.33,25002,0
+KPLTW.US,D,20220223,000000,0.3401,0.3501,0.34,0.345,23853,0
+KPLTW.US,D,20220224,000000,0.33,0.34,0.31,0.3301,54242,0
+KPLTW.US,D,20220225,000000,0.38,0.3999,0.339,0.3999,13450,0
+KPLTW.US,D,20220228,000000,0.36,0.4001,0.36,0.37,130696,0
+KPLTW.US,D,20220301,000000,0.36,0.36,0.31,0.32,48595,0
+KPLTW.US,D,20220302,000000,0.3499,0.35,0.329,0.33,50220,0
+KPLTW.US,D,20220303,000000,0.38,0.38,0.3071,0.314999,33006,0
+KPLTW.US,D,20220304,000000,0.31,0.31,0.29,0.299968,55868,0
+KPLTW.US,D,20220307,000000,0.3,0.3,0.26,0.27995,115241,0
+KPLTW.US,D,20220308,000000,0.279899,0.3699,0.25,0.283,162197,0
+KPLTW.US,D,20220309,000000,0.349849,0.3591,0.29995,0.3,9043,0
+KPLTW.US,D,20220310,000000,0.3099,0.3099,0.28,0.29,14120,0
+KPLTW.US,D,20220311,000000,0.3479,0.3501,0.295101,0.295101,12212,0
+KPLTW.US,D,20220314,000000,0.4399,0.4399,0.26,0.2771,30154,0
+KPLTW.US,D,20220315,000000,0.3,0.44,0.2701,0.31,163414,0
+KPLTW.US,D,20220316,000000,0.3099,0.3318,0.2974,0.3169,43692,0
+KPLTW.US,D,20220317,000000,0.3797,0.3797,0.321401,0.3305,30717,0
+KPLTW.US,D,20220318,000000,0.3948,0.398,0.3103,0.3399,66343,0
+KPLTW.US,D,20220321,000000,0.3999,0.3999,0.3221,0.3373,12460,0
+KPLTW.US,D,20220322,000000,0.3699,0.3899,0.3052,0.34,63534,0
+KPLTW.US,D,20220323,000000,0.340101,0.36,0.3001,0.3499,131235,0
+KPLTW.US,D,20220324,000000,0.36,0.3999,0.3219,0.3219,15150,0
+KPLTW.US,D,20220325,000000,0.3226,0.3498,0.3226,0.3301,17806,0
+KPLTW.US,D,20220328,000000,0.3499,0.37,0.3287,0.36,151539,0
+KPLTW.US,D,20220329,000000,0.3749,0.39,0.3301,0.3301,44144,0
+KPLTW.US,D,20220330,000000,0.340001,0.3599,0.34,0.345,11702,0
+KPLTW.US,D,20220331,000000,0.35,0.38,0.33,0.33,26400,0
+KPLTW.US,D,20220401,000000,0.34005,0.34005,0.3002,0.306864,42608,0
+KPLTW.US,D,20220404,000000,0.342451,0.364899,0.3201,0.33,17209,0
+KPLTW.US,D,20220405,000000,0.353,0.353,0.32,0.33,33130,0
+KPLTW.US,D,20220406,000000,0.32,0.32,0.292,0.32,15580,0
+KPLTW.US,D,20220407,000000,0.33,0.33,0.28,0.2999,23994,0
+KPLTW.US,D,20220408,000000,0.2999,0.3,0.272,0.2998,27182,0
+KPLTW.US,D,20220411,000000,0.2898,0.3,0.2751,0.2751,4723,0
+KPLTW.US,D,20220412,000000,0.3488,0.3488,0.28,0.2801,13377,0
+KPLTW.US,D,20220413,000000,0.2705,0.29,0.2701,0.29,2600,0
+KPLTW.US,D,20220414,000000,0.271,0.31,0.2401,0.31,38387,0
+KPLTW.US,D,20220418,000000,0.3,0.3,0.2601,0.2602,20379,0
+KPLTW.US,D,20220419,000000,0.28,0.2901,0.28,0.29,3865,0
+KPLTW.US,D,20220420,000000,0.2957,0.2957,0.2957,0.2957,111,0
+KPLTW.US,D,20220421,000000,0.3399,0.3399,0.2601,0.28,13581,0
+KPLTW.US,D,20220422,000000,0.26,0.3054,0.2501,0.2801,40804,0
+KPLTW.US,D,20220425,000000,0.252501,0.2526,0.252501,0.2526,500,0
+KPLTW.US,D,20220426,000000,0.2899,0.29,0.2101,0.26,66832,0
+KPLTW.US,D,20220427,000000,0.25,0.270101,0.25,0.26,12449,0
+KPLTW.US,D,20220428,000000,0.231,0.26,0.2251,0.26,77605,0
+KPLTW.US,D,20220429,000000,0.27,0.28,0.2107,0.26,9264,0
+KPLTW.US,D,20220502,000000,0.2101,0.2728,0.2101,0.249899,60035,0
+KPLTW.US,D,20220503,000000,0.2501,0.26,0.2306,0.25,10066,0
+KPLTW.US,D,20220504,000000,0.23,0.2598,0.23,0.24,14669,0
+KPLTW.US,D,20220505,000000,0.26,0.26,0.1845,0.2101,105544,0
+KPLTW.US,D,20220506,000000,0.2003,0.2193,0.1702,0.21,169130,0
+KPLTW.US,D,20220509,000000,0.171,0.1907,0.1503,0.1799,77209,0
+KPLTW.US,D,20220510,000000,0.15,0.18,0.1378,0.18,183530,0
+KPLTW.US,D,20220511,000000,0.18,0.18,0.1194,0.14,131411,0
+KPLTW.US,D,20220512,000000,0.15,0.1726,0.1313,0.1503,54575,0
+KPLTW.US,D,20220513,000000,0.206151,0.206151,0.1475,0.1596,19903,0
+KPLTW.US,D,20220516,000000,0.16,0.17,0.1548,0.16,24788,0
+KPLTW.US,D,20220517,000000,0.16,0.1992,0.15,0.18,11303,0
+KPLTW.US,D,20220518,000000,0.18,0.18,0.1699,0.1699,7852,0
+KPLTW.US,D,20220519,000000,0.1678,0.1678,0.1422,0.15,38902,0
+KPLTW.US,D,20220520,000000,0.14495,0.15,0.1313,0.15,20896,0
+KPLTW.US,D,20220523,000000,0.15,0.1558,0.1316,0.1378,63315,0
+KPLTW.US,D,20220524,000000,0.14,0.17975,0.12,0.13,106152,0
+KPLTW.US,D,20220525,000000,0.1391,0.1501,0.1301,0.14,10607,0
+KPLTW.US,D,20220526,000000,0.16,0.181,0.1576,0.181,39864,0
+KPLTW.US,D,20220527,000000,0.18,0.2184,0.160988,0.2184,28900,0
+KPLTW.US,D,20220531,000000,0.1999,0.2073,0.1499,0.2,38809,0
+KPLTW.US,D,20220601,000000,0.1895,0.1898,0.1715,0.1897,2963,0
+KPLTW.US,D,20220602,000000,0.182899,0.2197,0.1462,0.194,19364,0
+KPLTW.US,D,20220603,000000,0.165,0.2256,0.16,0.2193,8373,0
+KPLTW.US,D,20220606,000000,0.171,0.2051,0.171,0.18,7209,0
+KPLTW.US,D,20220607,000000,0.15,0.1837,0.123,0.18,39092,0
+KPLTW.US,D,20220608,000000,0.1971,0.2501,0.1971,0.210295,278711,0
+KPLTW.US,D,20220609,000000,0.19,0.2,0.19,0.1904,7185,0
+KPLTW.US,D,20220610,000000,0.1521,0.1828,0.15,0.18,110465,0
+KPLTW.US,D,20220613,000000,0.2,0.2115,0.1501,0.17,41800,0
+KPLTW.US,D,20220614,000000,0.2323,0.2323,0.1251,0.1367,82817,0
+KPLTW.US,D,20220615,000000,0.1982,0.1982,0.1231,0.1639,16181,0
+KPLTW.US,D,20220616,000000,0.1606,0.1606,0.1235,0.16,32875,0
+KPLTW.US,D,20220617,000000,0.16,0.1871,0.139,0.1555,20435,0
+KPLTW.US,D,20220621,000000,0.1515,0.1515,0.1515,0.1515,110,0
+KPLTW.US,D,20220622,000000,0.1444,0.15,0.1444,0.15,8398,0
+KPLTW.US,D,20220623,000000,0.1444,0.1517,0.1312,0.1315,11400,0
+KPLTW.US,D,20220624,000000,0.1202,0.180498,0.1202,0.1795,1504,0
+KPLTW.US,D,20220627,000000,0.1749,0.1749,0.156399,0.1749,3809,0
+KPLTW.US,D,20220628,000000,0.15,0.169799,0.1377,0.15495,12555,0
+KPLTW.US,D,20220629,000000,0.1701,0.174899,0.125,0.1499,112505,0
+KPLTW.US,D,20220630,000000,0.1398,0.15,0.1397,0.1498,4852,0
+KPLTW.US,D,20220701,000000,0.126,0.1694,0.126,0.1398,20574,0
+KPLTW.US,D,20220705,000000,0.1261,0.148,0.126,0.1266,2727,0
+KPLTW.US,D,20220706,000000,0.1376,0.1425,0.1275,0.1425,7590,0
+KPLTW.US,D,20220707,000000,0.1274,0.145,0.1274,0.1352,16035,0
+KPLTW.US,D,20220708,000000,0.1274,0.145,0.125,0.1399,35313,0
+KPLTW.US,D,20220711,000000,0.14,0.14,0.1251,0.14,19264,0
+KPLTW.US,D,20220712,000000,0.1251,0.1401,0.1251,0.14,38594,0
+KPLTW.US,D,20220713,000000,0.14,0.15,0.1399,0.14,35647,0
+KPLTW.US,D,20220714,000000,0.140001,0.1463,0.13,0.14,22535,0
+KPLTW.US,D,20220715,000000,0.14,0.14,0.14,0.14,1911,0
+KPLTW.US,D,20220718,000000,0.14,0.151,0.14,0.151,12687,0
+KPLTW.US,D,20220719,000000,0.15,0.16,0.14,0.16,13861,0
+KPLTW.US,D,20220720,000000,0.1599,0.17,0.1434,0.1699,163283,0
+KPLTW.US,D,20220721,000000,0.175,0.175,0.16,0.16,167488,0
+KPLTW.US,D,20220722,000000,0.1746,0.1749,0.152,0.152,13295,0
+KPLTW.US,D,20220725,000000,0.175,0.175,0.175,0.175,753,0
+KPLTW.US,D,20220726,000000,0.1326,0.156,0.1191,0.15,8802,0
+KPLTW.US,D,20220727,000000,0.1341,0.2,0.1341,0.1981,71131,0
+KPLTW.US,D,20220728,000000,0.19,0.2,0.11,0.1815,37541,0
+KPLTW.US,D,20220729,000000,0.1826,0.2,0.1667,0.2,7343,0
+KPLTW.US,D,20220801,000000,0.195,0.1998,0.1512,0.199,4667,0
+KPLTW.US,D,20220802,000000,0.1999,0.2,0.1749,0.175,10697,0
+KPLTW.US,D,20220803,000000,0.167,0.2,0.1401,0.1729,44371,0
+KPLTW.US,D,20220804,000000,0.173,0.24,0.1503,0.2195,35480,0
+KPLTW.US,D,20220805,000000,0.2353,0.2353,0.1893,0.19,1817,0
+KPLTW.US,D,20220808,000000,0.2353,0.2353,0.1875,0.19,9376,0
+KPLTW.US,D,20220809,000000,0.19,0.19,0.14,0.17,55196,0
+KPLTW.US,D,20220810,000000,0.13,0.1799,0.13,0.179499,4239,0
+KPLTW.US,D,20220811,000000,0.16,0.2399,0.15,0.2398,30774,0
+KPLTW.US,D,20220812,000000,0.175,0.2986,0.175,0.2806,38765,0
+KPLTW.US,D,20220815,000000,0.24,0.24,0.22,0.2299,11025,0
+KPLTW.US,D,20220816,000000,0.2499,0.2499,0.2,0.22,13577,0
+KPLTW.US,D,20220817,000000,0.22,0.2499,0.1899,0.2273,48679,0
+KPLTW.US,D,20220818,000000,0.2349,0.2349,0.21745,0.2348,7000,0
+KPLTW.US,D,20220819,000000,0.2,0.23,0.195,0.2101,13533,0
+KPLTW.US,D,20220822,000000,0.17995,0.17995,0.1599,0.1599,4733,0
+KPLTW.US,D,20220823,000000,0.1501,0.165,0.1501,0.165,12459,0
+KPLTW.US,D,20220824,000000,0.18,0.23,0.16,0.2299,17133,0
+KPLTW.US,D,20220825,000000,0.21,0.21,0.160599,0.2099,10830,0
+KPLTW.US,D,20220826,000000,0.23,0.23,0.204163,0.2198,4744,0
+KPLTW.US,D,20220829,000000,0.2,0.2,0.2,0.2,122,0
+KPLTW.US,D,20220830,000000,0.2,0.2,0.2,0.2,1515,0
+KPLTW.US,D,20220831,000000,0.19,0.229903,0.1875,0.21,10270,0
+KPLTW.US,D,20220901,000000,0.16,0.225,0.16,0.1999,3051,0
+KPLTW.US,D,20220902,000000,0.1701,0.2,0.1601,0.1742,17100,0
+KPLTW.US,D,20220906,000000,0.2,0.2,0.17,0.17,18930,0
+KPLTW.US,D,20220907,000000,0.18,0.19,0.1552,0.156,57647,0
+KPLTW.US,D,20220908,000000,0.2,0.2,0.1521,0.1724,12016,0
+KPLTW.US,D,20220909,000000,0.2,0.2001,0.1334,0.1749,48413,0
+KPLTW.US,D,20220912,000000,0.17,0.1897,0.1364,0.1403,22882,0
+KPLTW.US,D,20220913,000000,0.1403,0.16,0.1401,0.1401,12474,0
+KPLTW.US,D,20220914,000000,0.1534,0.1534,0.1534,0.1534,167,0
+KPLTW.US,D,20220915,000000,0.1579,0.1824,0.1401,0.18,26103,0
+KPLTW.US,D,20220916,000000,0.1799,0.1799,0.1401,0.1703,1026,0
+KPLTW.US,D,20220920,000000,0.1649,0.1896,0.13,0.1402,22588,0
+KPLTW.US,D,20220921,000000,0.14,0.1569,0.1302,0.15,21280,0
+KPLTW.US,D,20220922,000000,0.1301,0.1301,0.1301,0.1301,558,0
+KPLTW.US,D,20220923,000000,0.13,0.13,0.13,0.13,5213,0
+KPLTW.US,D,20220926,000000,0.15,0.15,0.15,0.15,1019,0
+KPLTW.US,D,20220927,000000,0.1699,0.1699,0.10814,0.1099,167113,0
+KPLTW.US,D,20220928,000000,0.142499,0.1425,0.0899,0.1319,200595,0
+KPLTW.US,D,20220929,000000,0.1299,0.1498,0.0751,0.1088,11269,0
+KPLTW.US,D,20220930,000000,0.105,0.12,0.0833,0.12,8562,0
+KPLTW.US,D,20221003,000000,0.1299,0.1299,0.1145,0.1289,4925,0
+KPLTW.US,D,20221004,000000,0.1295,0.1499,0.115,0.1499,35341,0
+KPLTW.US,D,20221005,000000,0.1494,0.1494,0.1,0.1434,3800,0
+KPLTW.US,D,20221006,000000,0.1001,0.14,0.1001,0.14,1450,0
+KPLTW.US,D,20221007,000000,0.14,0.14,0.1001,0.129899,16574,0
+KPLTW.US,D,20221010,000000,0.1,0.1299,0.1,0.1299,1402,0
+KPLTW.US,D,20221011,000000,0.09,0.1199,0.0799,0.1098,111128,0
+KPLTW.US,D,20221012,000000,0.1149,0.1298,0.1149,0.1199,1350,0
+KPLTW.US,D,20221013,000000,0.0851,0.127,0.0851,0.1239,21150,0
+KPLTW.US,D,20221014,000000,0.1247,0.1247,0.085,0.1177,16191,0
+KPLTW.US,D,20221017,000000,0.1175,0.124499,0.0852,0.123,7038,0
+KPLTW.US,D,20221018,000000,0.129699,0.1297,0.12,0.1249,4940,0
+KPLTW.US,D,20221019,000000,0.1298,0.1298,0.106949,0.1287,1714,0
+KPLTW.US,D,20221020,000000,0.0856,0.15,0.085101,0.12,35275,0
+KPLTW.US,D,20221021,000000,0.126,0.126,0.0914,0.1248,14141,0
+KPLTW.US,D,20221025,000000,0.112499,0.1215,0.1,0.12,46950,0
+KPLTW.US,D,20221026,000000,0.12,0.1352,0.1115,0.1352,3000,0
+KPLTW.US,D,20221027,000000,0.1034,0.124899,0.09,0.124899,4100,0
+KPLTW.US,D,20221028,000000,0.1099,0.1099,0.1099,0.1099,581,0
+KPLTW.US,D,20221031,000000,0.12,0.12545,0.0978,0.1198,1927,0
+KPLTW.US,D,20221101,000000,0.1198,0.12,0.1198,0.12,225,0
+KPLTW.US,D,20221103,000000,0.0903,0.129,0.0903,0.1104,8535,0
+KPLTW.US,D,20221104,000000,0.1105,0.1134,0.0907,0.1134,6706,0
+KPLTW.US,D,20221109,000000,0.1089,0.11475,0.091,0.113,12000,0
+KPLTW.US,D,20221110,000000,0.1246,0.1246,0.0911,0.1061,21019,0
+KPLTW.US,D,20221111,000000,0.107849,0.1247,0.0851,0.09,14519,0
+KPLTW.US,D,20221114,000000,0.1247,0.1247,0.1,0.1139,14692,0
+KPLTW.US,D,20221115,000000,0.1124,0.1199,0.0911,0.1098,29549,0
+KPLTW.US,D,20221116,000000,0.091,0.114,0.0851,0.0851,35787,0
+KPLTW.US,D,20221117,000000,0.09,0.1001,0.09,0.1001,1003,0
+KPLTW.US,D,20221118,000000,0.1,0.1,0.075,0.089899,53295,0
+KPLTW.US,D,20221121,000000,0.075201,0.075201,0.075201,0.075201,1000,0
+KPLTW.US,D,20221122,000000,0.0751,0.08,0.0751,0.08,2630,0
+KPLTW.US,D,20221123,000000,0.08,0.0825,0.07,0.08,71652,0
+KPLTW.US,D,20221125,000000,0.08,0.08,0.077499,0.077499,35600,0
+KPLTW.US,D,20221128,000000,0.08,0.09,0.0776,0.0802,42504,0
+KPLTW.US,D,20221129,000000,0.09,0.099,0.085,0.085,15468,0
+KPLTW.US,D,20221130,000000,0.099,0.099,0.07,0.099,53923,0
+KPLTW.US,D,20221201,000000,0.078,0.1279,0.078,0.1279,6670,0
+KPLTW.US,D,20221202,000000,0.1225,0.1248,0.0992,0.1245,9079,0
+KPLTW.US,D,20221205,000000,0.128,0.128,0.0937,0.0937,8248,0
+KPLTW.US,D,20221206,000000,0.11,0.11,0.087851,0.087851,5330,0
+KPLTW.US,D,20221207,000000,0.11,0.11,0.08,0.1099,19491,0
+KPLTW.US,D,20221208,000000,0.11,0.11,0.11,0.11,580,0
+KPLTW.US,D,20221209,000000,0.1099,0.1099,0.105799,0.109899,1201,0
+KPLTW.US,D,20221212,000000,0.11,0.11,0.0702,0.0964,58839,0
+KPLTW.US,D,20221213,000000,0.1089,0.1089,0.108,0.1087,7253,0
+KPLTW.US,D,20221214,000000,0.09,0.1049,0.0751,0.0751,50956,0
+KPLTW.US,D,20221215,000000,0.083841,0.097671,0.071,0.0968,17290,0
+KPLTW.US,D,20221216,000000,0.09,0.0981,0.06745,0.097899,28735,0
+KPLTW.US,D,20221219,000000,0.097,0.1,0.097,0.0999,5700,0
+KPLTW.US,D,20221220,000000,0.085499,0.1,0.085449,0.0998,34430,0
+KPLTW.US,D,20221221,000000,0.0717,0.0995,0.0716,0.090906,1751,0
+KPLTW.US,D,20221222,000000,0.0994,0.099901,0.0718,0.099499,11900,0
+KPLTW.US,D,20221223,000000,0.0999,0.0999,0.071,0.0998,41387,0
+KPLTW.US,D,20221227,000000,0.08995,0.1,0.0711,0.075,53065,0
+KPLTW.US,D,20221228,000000,0.08,0.0983,0.0715,0.0715,34710,0
+KPLTW.US,D,20221229,000000,0.075,0.0995,0.071,0.071,22045,0
+KPLTW.US,D,20221230,000000,0.075,0.0853,0.07,0.072,108401,0
+KPLTW.US,D,20230103,000000,0.073,0.086201,0.0708,0.0708,40310,0
+KPLTW.US,D,20230104,000000,0.0935,0.0985,0.075399,0.0985,18581,0
+KPLTW.US,D,20230105,000000,0.07501,0.099399,0.07501,0.09,43622,0
+KPLTW.US,D,20230106,000000,0.0923,0.0994,0.089699,0.0994,1144,0
+KPLTW.US,D,20230109,000000,0.099,0.0994,0.0972,0.0981,9611,0
+KPLTW.US,D,20230110,000000,0.0999,0.1,0.0999,0.1,4200,0
+KPLTW.US,D,20230111,000000,0.099799,0.0999,0.0756,0.08,5835,0
+KPLTW.US,D,20230112,000000,0.08,0.08,0.0787,0.0788,2720,0
+KPLTW.US,D,20230113,000000,0.0795,0.08715,0.0794,0.07981,8467,0
+KPLTW.US,D,20230117,000000,0.1,0.1,0.089449,0.089449,485,0
+KPLTW.US,D,20230118,000000,0.0999,0.0999,0.0944,0.0944,850,0
+KPLTW.US,D,20230119,000000,0.0995,0.0995,0.09,0.09,740,0
+KPLTW.US,D,20230120,000000,0.09,0.1,0.075,0.1,107174,0
+KPLTW.US,D,20230123,000000,0.1,0.1,0.08,0.09,9587,0
+KPLTW.US,D,20230124,000000,0.1,0.1,0.0756,0.0756,1845,0
+KPLTW.US,D,20230125,000000,0.09,0.1,0.088099,0.1,11701,0
+KPLTW.US,D,20230126,000000,0.1,0.1,0.095,0.095,650,0
+KPLTW.US,D,20230127,000000,0.1,0.12,0.0762,0.1175,6832,0
+KPLTW.US,D,20230130,000000,0.097499,0.1147,0.097499,0.1147,472,0
+KPLTW.US,D,20230131,000000,0.117399,0.12,0.099949,0.1198,10888,0
+KPLTW.US,D,20230201,000000,0.12,0.12,0.08,0.12,3710,0
+KPLTW.US,D,20230202,000000,0.1204,0.1204,0.1055,0.11,4710,0
+KPLTW.US,D,20230203,000000,0.14,0.14,0.11,0.1399,3829,0
+KPLTW.US,D,20230206,000000,0.1398,0.1398,0.1398,0.1398,100,0
+KPLTW.US,D,20230208,000000,0.1,0.1396,0.0816,0.083,1417,0
+KPLTW.US,D,20230209,000000,0.1,0.1388,0.0953,0.1098,14449,0
+KPLTW.US,D,20230210,000000,0.0818,0.11,0.0818,0.11,4581,0
+KPLTW.US,D,20230213,000000,0.1,0.1045,0.090899,0.1045,11847,0
+KPLTW.US,D,20230214,000000,0.11,0.11,0.095899,0.1099,6525,0
+KPLTW.US,D,20230215,000000,0.0818,0.13,0.0818,0.1099,10491,0
+KPLTW.US,D,20230216,000000,0.0987,0.0987,0.0987,0.0987,612,0
+KPLTW.US,D,20230217,000000,0.109999,0.11,0.105936,0.105936,3140,0
+KPLTW.US,D,20230221,000000,0.1059,0.1299,0.1059,0.1298,2639,0
+KPLTW.US,D,20230222,000000,0.09,0.11,0.0835,0.1068,2326,0
+KPLTW.US,D,20230223,000000,0.1048,0.13,0.092,0.127999,122794,0
+KPLTW.US,D,20230224,000000,0.1,0.127701,0.1,0.127611,21167,0
+KPLTW.US,D,20230227,000000,0.104899,0.104899,0.104899,0.104899,190,0
+KPLTW.US,D,20230228,000000,0.1248,0.128,0.1072,0.126499,7471,0
+KPLTW.US,D,20230301,000000,0.1278,0.1299,0.0833,0.12,12204,0
+KPLTW.US,D,20230302,000000,0.1298,0.1298,0.1,0.1,687,0
+KPLTW.US,D,20230306,000000,0.1,0.1297,0.0951,0.121,7600,0
+KPLTW.US,D,20230307,000000,0.1,0.12,0.1,0.115,7156,0
+KPLTW.US,D,20230309,000000,0.0954,0.0954,0.0622,0.076,57024,0
+KPLTW.US,D,20230310,000000,0.07,0.07,0.07,0.07,1002,0
+KPLTW.US,D,20230313,000000,0.07,0.07365,0.0653,0.0699,937,0
+KPLTW.US,D,20230315,000000,0.0699,0.0699,0.06,0.06,13824,0
+KPLTW.US,D,20230316,000000,0.060101,0.060101,0.0601,0.0601,200,0
+KPLTW.US,D,20230317,000000,0.0601,0.0601,0.0512,0.0536,44309,0
+KPLTW.US,D,20230320,000000,0.047101,0.055,0.047,0.055,6907,0
+KPLTW.US,D,20230321,000000,0.0575,0.0699,0.0575,0.0697,10923,0
+KPLTW.US,D,20230322,000000,0.0675,0.0675,0.057,0.0675,7474,0
+KPLTW.US,D,20230323,000000,0.0638,0.0638,0.0638,0.0638,100,0
+KPLTW.US,D,20230324,000000,0.065,0.065,0.065,0.065,500,0
+KPLTW.US,D,20230327,000000,0.0698,0.0698,0.0599,0.0698,2542,0
+KPLTW.US,D,20230328,000000,0.0918,0.0918,0.062999,0.069601,7458,0
+KPLTW.US,D,20230330,000000,0.0515,0.055,0.04,0.046,35659,0
+KPLTW.US,D,20230331,000000,0.0725,0.0725,0.0412,0.0582,1044,0
+KPLTW.US,D,20230403,000000,0.0672,0.075,0.0672,0.075,2579,0
+KPLTW.US,D,20230404,000000,0.0707,0.0707,0.07,0.07,325,0
+KPLTW.US,D,20230406,000000,0.08,0.08,0.08,0.08,496,0
+KPLTW.US,D,20230410,000000,0.0577,0.072499,0.0535,0.072499,734,0
+KPLTW.US,D,20230412,000000,0.0505,0.063799,0.05,0.063799,2428,0
+KPLTW.US,D,20230414,000000,0.046,0.077,0.046,0.0716,1952,0
+KPLTW.US,D,20230417,000000,0.0449,0.0512,0.0449,0.0449,11500,0
+KPLTW.US,D,20230420,000000,0.0454,0.0454,0.045,0.045,7502,0
+KPLTW.US,D,20230424,000000,0.0591,0.0593,0.045,0.0455,13912,0
+KPLTW.US,D,20230425,000000,0.049899,0.049899,0.049899,0.049899,101,0
+KPLTW.US,D,20230428,000000,0.0512,0.059,0.0438,0.0438,841,0
+KPLTW.US,D,20230501,000000,0.0411,0.0414,0.040101,0.040101,4101,0
+KPLTW.US,D,20230502,000000,0.0445,0.0445,0.044,0.044,360,0
+KPLTW.US,D,20230504,000000,0.0594,0.0594,0.0356,0.0356,10706,0
+KPLTW.US,D,20230505,000000,0.044499,0.044499,0.035,0.0351,38205,0
+KPLTW.US,D,20230508,000000,0.055999,0.055999,0.0556,0.0556,500,0
+KPLTW.US,D,20230511,000000,0.0587,0.0587,0.0454,0.0455,3154,0
+KPLTW.US,D,20230512,000000,0.0527,0.0588,0.04,0.0588,23000,0
+KPLTW.US,D,20230515,000000,0.05,0.058699,0.05,0.058699,30986,0
+KPLTW.US,D,20230516,000000,0.05,0.05,0.05,0.05,140,0
+KPLTW.US,D,20230518,000000,0.0402,0.049449,0.0402,0.049449,702,0
+KPLTW.US,D,20230519,000000,0.0493,0.0493,0.0401,0.0401,11977,0
+KPLTW.US,D,20230522,000000,0.05,0.0574,0.0446,0.0574,18446,0
+KPLTW.US,D,20230524,000000,0.0445,0.0445,0.0445,0.0445,100,0
+KPLTW.US,D,20230526,000000,0.04,0.0484,0.04,0.0404,880,0
+KPLTW.US,D,20230530,000000,0.0404,0.0404,0.0383,0.0383,5742,0
+KPLTW.US,D,20230531,000000,0.0333,0.0413,0.03,0.03,14191,0
+KPLTW.US,D,20230601,000000,0.035,0.0353,0.0269,0.0269,93471,0
+KPLTW.US,D,20230602,000000,0.0262,0.0456,0.0262,0.0456,762,0
+KPLTW.US,D,20230605,000000,0.0357,0.036,0.027,0.030151,300722,0
+KPLTW.US,D,20230606,000000,0.0302,0.0302,0.03,0.03,10121,0
+KPLTW.US,D,20230607,000000,0.0331,0.05,0.0331,0.05,11797,0
+KPLTW.US,D,20230608,000000,0.05,0.05,0.05,0.05,250,0
+KPLTW.US,D,20230609,000000,0.0303,0.0436,0.0292,0.0436,18234,0
+KPLTW.US,D,20230612,000000,0.0268,0.05,0.0266,0.034,10700,0
+KPLTW.US,D,20230613,000000,0.0312,0.0413,0.030999,0.033,27976,0
+KPLTW.US,D,20230615,000000,0.0325,0.036,0.031,0.0311,65068,0
+KPLTW.US,D,20230616,000000,0.0475,0.0488,0.045,0.045551,5259,0
+KPLTW.US,D,20230620,000000,0.0494,0.0499,0.0281,0.04,475474,0
+KPLTW.US,D,20230621,000000,0.0494,0.0499,0.031,0.04,11597,0
+KPLTW.US,D,20230622,000000,0.049,0.049,0.04,0.04,2240,0
+KPLTW.US,D,20230623,000000,0.0494,0.0494,0.04,0.04,3800,0
+KPLTW.US,D,20230626,000000,0.039,0.039,0.03,0.039,37902,0
+KPLTW.US,D,20230627,000000,0.0323,0.039,0.03,0.03,43159,0
+KPLTW.US,D,20230628,000000,0.0386,0.039,0.03,0.03,6316,0
+KPLTW.US,D,20230629,000000,0.039,0.039,0.026,0.0386,74824,0
+KPLTW.US,D,20230630,000000,0.039,0.039,0.03,0.039,41221,0
+KPLTW.US,D,20230703,000000,0.039,0.0473,0.026,0.04,63342,0
+KPLTW.US,D,20230705,000000,0.04,0.049999,0.04,0.0477,13490,0
+KPLTW.US,D,20230706,000000,0.04,0.043,0.0349,0.04,53482,0
+KPLTW.US,D,20230707,000000,0.04,0.0499,0.026,0.0414,35170,0
+KPLTW.US,D,20230710,000000,0.04,0.0472,0.0004,0.0402,153952,0
+KPLTW.US,D,20230711,000000,0.04,0.0499,0.0199,0.04,64045,0
+KPLTW.US,D,20230712,000000,0.0251,0.035001,0.0226,0.035,56047,0
+KPLTW.US,D,20230713,000000,0.035101,0.0387,0.0311,0.0348,18551,0
+KPLTW.US,D,20230714,000000,0.0302,0.0349,0.0141,0.03,210319,0
+KPLTW.US,D,20230717,000000,0.04,0.0446,0.0207,0.0425,43439,0
+KPLTW.US,D,20230718,000000,0.0301,0.04,0.0301,0.0314,4170,0
+KPLTW.US,D,20230719,000000,0.031,0.045,0.031,0.04,18586,0
+KPLTW.US,D,20230720,000000,0.0396,0.04,0.0315,0.04,15773,0
+KPLTW.US,D,20230721,000000,0.0326,0.0361,0.032,0.0321,16460,0
+KPLTW.US,D,20230724,000000,0.04,0.042899,0.033,0.0334,82365,0
+KPLTW.US,D,20230725,000000,0.033501,0.0386,0.0334,0.0379,2358,0
+KPLTW.US,D,20230727,000000,0.0355,0.0395,0.0334,0.0395,31683,0
+KPLTW.US,D,20230728,000000,0.0333,0.038899,0.0333,0.037,1501,0
+KPLTW.US,D,20230731,000000,0.039,0.039,0.039,0.039,1750,0
+KPLTW.US,D,20230801,000000,0.0336,0.0385,0.0228,0.0385,21106,0
+KPLTW.US,D,20230802,000000,0.0236,0.039399,0.0236,0.0237,15175,0
+KPLTW.US,D,20230803,000000,0.0353,0.0353,0.0229,0.0229,11701,0
+KPLTW.US,D,20230804,000000,0.023,0.0231,0.023,0.0231,380,0
+KPLTW.US,D,20230807,000000,0.0231,0.0368,0.0229,0.03,16076,0
+KPLTW.US,D,20230808,000000,0.023,0.0367,0.023,0.0286,10556,0
+KPLTW.US,D,20230809,000000,0.022901,0.0365,0.0211,0.0349,26600,0
+KPLTW.US,D,20230810,000000,0.0285,0.028551,0.0222,0.0222,21520,0
+KPLTW.US,D,20230811,000000,0.0225,0.0225,0.0212,0.0213,6021,0
+KPLTW.US,D,20230814,000000,0.0242,0.0264,0.0215,0.022,4700,0
+KPLTW.US,D,20230815,000000,0.022,0.027999,0.022,0.027999,48543,0
+KPLTW.US,D,20230816,000000,0.022,0.0236,0.021,0.021,19128,0
+KPLTW.US,D,20230817,000000,0.025,0.029951,0.02,0.025,76701,0
+KPLTW.US,D,20230818,000000,0.0203,0.0203,0.0187,0.02,28442,0
+KPLTW.US,D,20230821,000000,0.0181,0.019,0.0161,0.0161,125115,0
+KPLTW.US,D,20230822,000000,0.0162,0.02,0.015,0.015,84324,0
+KPLTW.US,D,20230823,000000,0.0126,0.0136,0.0121,0.0128,96789,0
+KPLTW.US,D,20230824,000000,0.0127,0.0201,0.0127,0.019799,38700,0
+KPLTW.US,D,20230825,000000,0.0194,0.0195,0.0194,0.0194,1118,0
+KPLTW.US,D,20230828,000000,0.0128,0.0197,0.0128,0.019,9400,0
+KPLTW.US,D,20230829,000000,0.0129,0.018,0.0129,0.018,1600,0
+KPLTW.US,D,20230830,000000,0.0131,0.0155,0.0128,0.0128,26213,0
+KPLTW.US,D,20230831,000000,0.01505,0.0151,0.012,0.0151,66981,0
+KPLTW.US,D,20230901,000000,0.0121,0.0121,0.0121,0.0121,200,0
+KPLTW.US,D,20230905,000000,0.0121,0.01505,0.0121,0.0121,24757,0
+KPLTW.US,D,20230906,000000,0.015,0.018,0.015,0.018,43328,0
+KPLTW.US,D,20230907,000000,0.017899,0.018,0.017899,0.018,2058,0
+KPLTW.US,D,20230908,000000,0.018,0.018,0.0121,0.0121,36400,0
+KPLTW.US,D,20230911,000000,0.0122,0.0122,0.0121,0.0121,3100,0
+KPLTW.US,D,20230913,000000,0.0174,0.0179,0.011099,0.0112,51571,0
+KPLTW.US,D,20230914,000000,0.0132,0.0132,0.0132,0.0132,861,0
+KPLTW.US,D,20230915,000000,0.011,0.011,0.0104,0.0104,25000,0
+KPLTW.US,D,20230918,000000,0.0104,0.011,0.01005,0.011,21018,0
+KPLTW.US,D,20230920,000000,0.01,0.0101,0.01,0.0101,45193,0
+KPLTW.US,D,20230922,000000,0.0122,0.0122,0.0122,0.0122,101,0
+KPLTW.US,D,20230925,000000,0.0101,0.0145,0.01,0.0142,30900,0
+KPLTW.US,D,20230926,000000,0.012099,0.012249,0.012099,0.012249,1000,0
+KPLTW.US,D,20230927,000000,0.01,0.0145,0.01,0.0145,2100,0
+KPLTW.US,D,20230928,000000,0.0101,0.0145,0.01,0.01,20256,0
+KPLTW.US,D,20230929,000000,0.0101,0.0102,0.01,0.0102,15200,0
+KPLTW.US,D,20231002,000000,0.0101,0.0145,0.01,0.0102,10258,0
+KPLTW.US,D,20231003,000000,0.0101,0.0145,0.01,0.013,10530,0
+KPLTW.US,D,20231004,000000,0.01,0.0101,0.01,0.0101,2180,0
+KPLTW.US,D,20231005,000000,0.012249,0.0145,0.011,0.011,12759,0
+KPLTW.US,D,20231006,000000,0.0101,0.0101,0.01,0.0101,500,0
+KPLTW.US,D,20231009,000000,0.01,0.01,0.01,0.01,601,0
+KPLTW.US,D,20231010,000000,0.01,0.0144,0.0099,0.0144,3601,0
+KPLTW.US,D,20231011,000000,0.01,0.0143,0.01,0.0143,1125,0
+KPLTW.US,D,20231012,000000,0.0143,0.0143,0.0143,0.0143,388,0
+KPLTW.US,D,20231013,000000,0.012,0.014,0.0101,0.0101,4100,0
+KPLTW.US,D,20231016,000000,0.0121,0.0132,0.0099,0.0129,225603,0
+KPLTW.US,D,20231017,000000,0.01,0.0128,0.0091,0.01,24707,0
+KPLTW.US,D,20231019,000000,0.0127,0.0129,0.0127,0.0128,10511,0
+KPLTW.US,D,20231023,000000,0.01,0.0128,0.01,0.01,36721,0
+KPLTW.US,D,20231024,000000,0.00904,0.0091,0.00904,0.0091,1000,0
+KPLTW.US,D,20231026,000000,0.01,0.011399,0.01,0.01,10436,0
+KPLTW.US,D,20231027,000000,0.01,0.0103,0.0091,0.0091,91786,0
+KPLTW.US,D,20231101,000000,0.011,0.0111,0.0109,0.011,37366,0
+KPLTW.US,D,20231102,000000,0.0108,0.0109,0.0108,0.0108,10430,0
+KPLTW.US,D,20231103,000000,0.009,0.0109,0.009,0.0109,2200,0
+KPLTW.US,D,20231106,000000,0.01,0.01,0.01,0.01,700,0
+KPLTW.US,D,20231108,000000,0.0109,0.0144,0.0109,0.0144,4983,0
+KPLTW.US,D,20231110,000000,0.0091,0.01,0.0091,0.0092,70969,0
+KPLTW.US,D,20231113,000000,0.0124,0.0124,0.0124,0.0124,500,0
+KPLTW.US,D,20231114,000000,0.01,0.0143,0.0091,0.0143,4140,0
+KPLTW.US,D,20231115,000000,0.0101,0.02,0.0101,0.0197,88618,0
+KPLTW.US,D,20231116,000000,0.0121,0.0149,0.009,0.0091,52430,0
+KPLTW.US,D,20231120,000000,0.01,0.01026,0.01,0.01026,669,0
+KPLTW.US,D,20231121,000000,0.0097,0.0097,0.006,0.0061,53914,0
+KPLTW.US,D,20231122,000000,0.007,0.0073,0.0066,0.0073,22900,0
+KPLTW.US,D,20231124,000000,0.0067,0.0108,0.0067,0.0108,800,0
+KPLTW.US,D,20231127,000000,0.0101,0.0105,0.0071,0.0086,30368,0
+KPLTW.US,D,20231128,000000,0.0101,0.011,0.0086,0.0086,19242,0
+KPLTW.US,D,20231129,000000,0.01199,0.01199,0.01199,0.01199,500,0
+KPLTW.US,D,20231130,000000,0.02,0.02,0.008,0.008,1629,0
+KPLTW.US,D,20231201,000000,0.016951,0.016951,0.016951,0.016951,800,0
+KPLTW.US,D,20231204,000000,0.0159,0.0177,0.0159,0.0167,13882,0
+KPLTW.US,D,20231205,000000,0.010101,0.010101,0.010101,0.010101,150,0
+KPLTW.US,D,20231206,000000,0.0101,0.0165,0.0049,0.0067,169160,0
+KPLTW.US,D,20231207,000000,0.0068,0.0069,0.0067,0.0069,1520,0
+KPLTW.US,D,20231208,000000,0.0061,0.0073,0.006,0.0066,67074,0
+KPLTW.US,D,20231211,000000,0.0069,0.0081,0.0069,0.008,32419,0
+KPLTW.US,D,20231212,000000,0.0071,0.0099,0.0071,0.0081,10973,0
+KPLTW.US,D,20231214,000000,0.008,0.008,0.0071,0.0071,37493,0
+KPLTW.US,D,20231215,000000,0.0079,0.0079,0.0066,0.0066,37249,0
+KPLTW.US,D,20231218,000000,0.0071,0.0114,0.0071,0.0111,31044,0
+KPLTW.US,D,20231219,000000,0.01,0.0114,0.0068,0.0112,32571,0
+KPLTW.US,D,20231220,000000,0.0066,0.0148,0.0066,0.01,144572,0
+KPLTW.US,D,20231221,000000,0.0129,0.0142,0.0129,0.0139,25163,0
+KPLTW.US,D,20231222,000000,0.0066,0.0145,0.0066,0.0145,29546,0
+KPLTW.US,D,20231226,000000,0.007,0.0145,0.007,0.0144,4056,0
+KPLTW.US,D,20231227,000000,0.01,0.0148,0.007,0.0148,18929,0
+KPLTW.US,D,20231228,000000,0.0102,0.0148,0.008,0.0148,6445,0
+KPLTW.US,D,20231229,000000,0.015,0.015,0.007,0.0074,17600,0
+KPLTW.US,D,20240103,000000,0.0085,0.0085,0.0076,0.0077,5185,0
+KPLTW.US,D,20240104,000000,0.0078,0.014799,0.0078,0.0094,7338,0
+KPLTW.US,D,20240105,000000,0.0145,0.0146,0.0145,0.0145,1065063,0
+KPLTW.US,D,20240108,000000,0.0145,0.025,0.0145,0.018,462679,0
+KPLTW.US,D,20240110,000000,0.0166,0.0203,0.0166,0.0166,25167,0
+KPLTW.US,D,20240111,000000,0.02,0.02,0.0081,0.0081,180914,0
+KPLTW.US,D,20240112,000000,0.02,0.02,0.0125,0.0195,142657,0
+KPLTW.US,D,20240116,000000,0.0193,0.0195,0.0105,0.0113,213006,0
+KPLTW.US,D,20240117,000000,0.016,0.02,0.005,0.019,527037,0
+KPLTW.US,D,20240118,000000,0.015,0.018,0.0031,0.0109,659591,0
+KPLTW.US,D,20240119,000000,0.0143,0.018,0.0093,0.016,350393,0
+KPLTW.US,D,20240122,000000,0.0178,0.0179,0.012,0.012,1003291,0
+KPLTW.US,D,20240123,000000,0.015,0.0159,0.015,0.0159,97884,0
+KPLTW.US,D,20240124,000000,0.0158,0.0158,0.01165,0.0158,101316,0
+KPLTW.US,D,20240125,000000,0.012899,0.0158,0.005,0.0075,416419,0
+KPLTW.US,D,20240126,000000,0.0149,0.0149,0.01,0.011,29469,0
+KPLTW.US,D,20240129,000000,0.011,0.011,0.0063,0.0068,389372,0
+KPLTW.US,D,20240130,000000,0.0097,0.0147,0.006,0.006,119004,0
+KPLTW.US,D,20240131,000000,0.0052,0.0117,0.0052,0.0109,6001,0
+KPLTW.US,D,20240201,000000,0.006,0.011,0.0031,0.0067,364032,0
+KPLTW.US,D,20240202,000000,0.0109,0.011,0.010358,0.0107,46024,0
+KPLTW.US,D,20240205,000000,0.011,0.011,0.007,0.0088,155715,0
+KPLTW.US,D,20240206,000000,0.010699,0.0109,0.0098,0.0108,161090,0
+KPLTW.US,D,20240207,000000,0.0109,0.0109,0.009,0.0109,26775,0
+KPLTW.US,D,20240208,000000,0.0109,0.0109,0.0094,0.0094,12254,0
+KPLTW.US,D,20240209,000000,0.0109,0.0109,0.0094,0.0099,61062,0
+KPLTW.US,D,20240212,000000,0.0109,0.0125,0.0105,0.0124,287132,0
+KPLTW.US,D,20240213,000000,0.0112,0.013,0.0094,0.0094,3200,0
+KPLTW.US,D,20240214,000000,0.0129,0.013,0.01,0.01,13417,0
+KPLTW.US,D,20240215,000000,0.0129,0.013,0.01,0.0101,700,0
+KPLTW.US,D,20240216,000000,0.013,0.013,0.012637,0.013,31671,0
+KPLTW.US,D,20240220,000000,0.013,0.013,0.0094,0.0094,407680,0
+KPLTW.US,D,20240221,000000,0.0094,0.012,0.0094,0.01,4907,0
+KPLTW.US,D,20240222,000000,0.0117,0.0117,0.0094,0.0117,48015,0
+KPLTW.US,D,20240223,000000,0.0117,0.0117,0.0116,0.0117,21695,0
+KPLTW.US,D,20240226,000000,0.0117,0.0117,0.011,0.011,10515,0
+KPLTW.US,D,20240227,000000,0.011,0.0117,0.011,0.0116,12312,0
+KPLTW.US,D,20240228,000000,0.0117,0.013,0.0116,0.0117,170521,0
+KPLTW.US,D,20240229,000000,0.0107,0.01299,0.010596,0.0107,16247,0
+KPLTW.US,D,20240301,000000,0.0107,0.0108,0.0107,0.0108,10441,0
+KPLTW.US,D,20240304,000000,0.0108,0.013,0.0108,0.013,596,0
+KPLTW.US,D,20240306,000000,0.011,0.0111,0.0106,0.0106,323908,0
+KPLTW.US,D,20240307,000000,0.0129,0.013,0.0101,0.01225,27131,0
+KPLTW.US,D,20240308,000000,0.013,0.015,0.0128,0.0149,490602,0
+KPLTW.US,D,20240311,000000,0.014,0.0284,0.0118,0.025,174575,0
+KPLTW.US,D,20240312,000000,0.027,0.027799,0.0151,0.0151,24436,0
+KPLTW.US,D,20240313,000000,0.0252,0.03,0.02,0.0294,120655,0
+KPLTW.US,D,20240314,000000,0.0295,0.0295,0.0245,0.0245,49318,0
+KPLTW.US,D,20240315,000000,0.024,0.024,0.023,0.023,5102,0
+KPLTW.US,D,20240318,000000,0.0151,0.022,0.0101,0.022,20084,0
+KPLTW.US,D,20240319,000000,0.014899,0.0299,0.0146,0.0299,38698,0
+KPLTW.US,D,20240320,000000,0.0151,0.0288,0.0151,0.0288,10559,0
+KPLTW.US,D,20240321,000000,0.026,0.026,0.0162,0.0245,13409,0
+KPLTW.US,D,20240322,000000,0.0232,0.0232,0.0165,0.0165,35056,0
+KPLTW.US,D,20240325,000000,0.0165,0.0232,0.0165,0.02,9006,0
+KPLTW.US,D,20240326,000000,0.02,0.02,0.0164,0.0165,49451,0
+KPLTW.US,D,20240327,000000,0.0198,0.02,0.019,0.019,6539,0
+KPLTW.US,D,20240328,000000,0.0165,0.0198,0.0165,0.0198,1509,0
+KPLTW.US,D,20240401,000000,0.0165,0.0178,0.0165,0.0178,2550,0
+KPLTW.US,D,20240402,000000,0.0176,0.0181,0.0165,0.0181,10000,0
+KPLTW.US,D,20240403,000000,0.0165,0.0165,0.0165,0.0165,3465,0
+KPLTW.US,D,20240404,000000,0.0165,0.0165,0.0161,0.0164,43795,0
+KPLTW.US,D,20240405,000000,0.0162,0.0162,0.01565,0.01565,11099,0
+KPLTW.US,D,20240408,000000,0.0161,0.018699,0.015,0.0155,62223,0
+KPLTW.US,D,20240411,000000,0.0121,0.0159,0.011,0.0159,24582,0
+KPLTW.US,D,20240412,000000,0.011,0.0186,0.011,0.0186,6972,0
+KPLTW.US,D,20240415,000000,0.0186,0.0186,0.0186,0.0186,200,0
+KPLTW.US,D,20240417,000000,0.0113,0.0186,0.0112,0.016,8300,0
+KPLTW.US,D,20240418,000000,0.0129,0.0186,0.0105,0.0185,17448,0
+KPLTW.US,D,20240419,000000,0.012201,0.0129,0.0121,0.0129,4400,0
+KPLTW.US,D,20240422,000000,0.0109,0.013,0.0108,0.0108,1825,0
+KPLTW.US,D,20240423,000000,0.0109,0.0128,0.0109,0.0127,1115,0
+KPLTW.US,D,20240424,000000,0.010501,0.0132,0.010501,0.0121,5250,0
+KPLTW.US,D,20240425,000000,0.0115,0.0124,0.0113,0.0123,1200,0
+KPLTW.US,D,20240426,000000,0.0124,0.0124,0.0124,0.0124,200,0
+KPLTW.US,D,20240429,000000,0.0125,0.0125,0.0124,0.0124,1200,0
+KPLTW.US,D,20240501,000000,0.0124,0.0184,0.0124,0.0184,302,0
+KPLTW.US,D,20240503,000000,0.015,0.0186,0.015,0.0186,7640,0
+KPLTW.US,D,20240506,000000,0.0185,0.019,0.011,0.016,23408,0
+KPLTW.US,D,20240507,000000,0.019,0.019,0.0111,0.015,10123,0
+KPLTW.US,D,20240508,000000,0.012,0.0121,0.012,0.012,19015,0
+KPLTW.US,D,20240509,000000,0.0125,0.0126,0.0123,0.0123,8244,0
+KPLTW.US,D,20240510,000000,0.0184,0.0185,0.0153,0.0153,7222,0
+KPLTW.US,D,20240513,000000,0.0175,0.0179,0.0155,0.0155,44166,0
+KPLTW.US,D,20240514,000000,0.018,0.0182,0.017,0.0179,51819,0
+KPLTW.US,D,20240515,000000,0.0184,0.0195,0.0122,0.0193,28754,0
+KPLTW.US,D,20240517,000000,0.0195,0.0195,0.015,0.0153,9443,0
+KPLTW.US,D,20240520,000000,0.0171,0.0171,0.017,0.017,1350,0
+KPLTW.US,D,20240521,000000,0.017,0.0195,0.017,0.0195,109608,0
+KPLTW.US,D,20240522,000000,0.0198,0.0198,0.019,0.019,49427,0
+KPLTW.US,D,20240523,000000,0.019401,0.019401,0.019,0.019,48862,0
+KPLTW.US,D,20240524,000000,0.019,0.019,0.019,0.019,10070,0
+KPLTW.US,D,20240528,000000,0.019,0.0194,0.019,0.0194,4600,0
+KPLTW.US,D,20240529,000000,0.0171,0.0194,0.017,0.0194,2180,0
+KPLTW.US,D,20240530,000000,0.0194,0.0194,0.0179,0.0179,2662,0
+KPLTW.US,D,20240531,000000,0.0162,0.0163,0.016,0.016,9074,0
+KPLTW.US,D,20240603,000000,0.016,0.0178,0.016,0.0178,3350,0
+KPLTW.US,D,20240604,000000,0.0161,0.0187,0.016,0.0182,8455,0
+KPLTW.US,D,20240605,000000,0.018,0.018,0.0151,0.0151,15498,0
+KPLTW.US,D,20240606,000000,0.0151,0.015501,0.0143,0.0143,5748,0
+KPLTW.US,D,20240607,000000,0.0149,0.016,0.0106,0.0147,12785,0
+KPLTW.US,D,20240611,000000,0.016,0.0165,0.0146,0.0164,2899,0
+KPLTW.US,D,20240613,000000,0.015,0.0197,0.015,0.0172,37536,0
+KPLTW.US,D,20240614,000000,0.0134,0.0195,0.0105,0.019,42607,0
+KPLTW.US,D,20240617,000000,0.0112,0.0145,0.0111,0.0145,15682,0
+KPLTW.US,D,20240618,000000,0.0195,0.0195,0.0195,0.0195,2307,0
+KPLTW.US,D,20240624,000000,0.012,0.0157,0.012,0.0157,8612,0
+KPLTW.US,D,20240626,000000,0.0125,0.01405,0.011,0.0111,14679,0
+KPLTW.US,D,20240628,000000,0.0115,0.0115,0.0115,0.0115,735,0
+KPLTW.US,D,20240701,000000,0.0117,0.018,0.0116,0.0163,15346,0
+KPLTW.US,D,20240702,000000,0.0168,0.018,0.016,0.016,3044,0
+KPLTW.US,D,20240703,000000,0.017,0.018,0.0133,0.0136,34878,0
+KPLTW.US,D,20240705,000000,0.0123,0.0137,0.0123,0.0125,13742,0
+KPLTW.US,D,20240708,000000,0.0185,0.0185,0.01346,0.014,15159,0
+KPLTW.US,D,20240709,000000,0.0126,0.0185,0.0125,0.015999,2463,0
+KPLTW.US,D,20240710,000000,0.0126,0.0144,0.0125,0.014,818,0
+KPLTW.US,D,20240715,000000,0.0123,0.0155,0.0123,0.0155,1124,0
+KPLTW.US,D,20240716,000000,0.0155,0.0155,0.014028,0.014028,1803,0
+KPLTW.US,D,20240717,000000,0.015,0.016,0.012,0.0135,17575,0
+KPLTW.US,D,20240718,000000,0.0135,0.0159,0.0111,0.0149,109391,0
+KPLTW.US,D,20240719,000000,0.0116,0.0136,0.0115,0.0115,832,0
+KPLTW.US,D,20240722,000000,0.013,0.0131,0.013,0.013,13892,0
+KPLTW.US,D,20240723,000000,0.013,0.0131,0.013,0.0131,791,0
+KPLTW.US,D,20240724,000000,0.013,0.013,0.013,0.013,6670,0
+KPLTW.US,D,20240725,000000,0.0165,0.0165,0.0121,0.0122,26025,0
+KPLTW.US,D,20240726,000000,0.01535,0.01535,0.01,0.0101,43717,0
+KPLTW.US,D,20240729,000000,0.011601,0.011601,0.011601,0.011601,214,0
+KPLTW.US,D,20240730,000000,0.0124,0.01405,0.0119,0.0119,8135,0
+KPLTW.US,D,20240801,000000,0.0129,0.0129,0.0129,0.0129,25227,0
+KPLTW.US,D,20240805,000000,0.0116,0.0128,0.0116,0.0128,6400,0
+KPLTW.US,D,20240806,000000,0.0116,0.017,0.0061,0.0063,496589,0
+KPLTW.US,D,20240807,000000,0.0129,0.013,0.0092,0.0092,66990,0
+KPLTW.US,D,20240808,000000,0.0115,0.011699,0.0107,0.0107,54294,0
+KPLTW.US,D,20240809,000000,0.0107,0.0107,0.0106,0.0106,10200,0
+KPLTW.US,D,20240812,000000,0.0101,0.0101,0.01,0.01,5100,0
+KPLTW.US,D,20240813,000000,0.01,0.01,0.0073,0.0094,9232,0
+KPLTW.US,D,20240814,000000,0.0085,0.0087,0.0031,0.0075,1091602,0
+KPLTW.US,D,20240815,000000,0.0087,0.0087,0.0076,0.0087,34087,0
+KPLTW.US,D,20240816,000000,0.00785,0.0087,0.007,0.0087,99523,0
+KPLTW.US,D,20240819,000000,0.00723,0.00999,0.0072,0.0097,10800,0
+KPLTW.US,D,20240820,000000,0.0083,0.0097,0.0083,0.009,151225,0
+KPLTW.US,D,20240821,000000,0.0074,0.0095,0.0068,0.0095,55427,0
+KPLTW.US,D,20240822,000000,0.01,0.01,0.0075,0.0075,46788,0
+KPLTW.US,D,20240823,000000,0.007,0.007,0.007,0.007,800,0
+KPLTW.US,D,20240826,000000,0.0076,0.0076,0.0066,0.0066,163542,0
+KPLTW.US,D,20240827,000000,0.0067,0.01,0.0042,0.0065,120274,0
+KPLTW.US,D,20240828,000000,0.0062,0.0062,0.0062,0.0062,18056,0
+KPLTW.US,D,20240829,000000,0.0068,0.0073,0.0068,0.0073,6078,0
+KPLTW.US,D,20240830,000000,0.0068,0.0068,0.0063,0.0063,23524,0
+KPLTW.US,D,20240903,000000,0.0059,0.008,0.0055,0.008,29225,0
+KPLTW.US,D,20240904,000000,0.006,0.0065,0.0056,0.0065,61691,0
+KPLTW.US,D,20240905,000000,0.0079,0.0079,0.0051,0.0066,362017,0
+KPLTW.US,D,20240906,000000,0.007,0.007,0.0062,0.0064,44813,0
+KPLTW.US,D,20240911,000000,0.0062,0.0068,0.0054,0.0068,38178,0
+KPLTW.US,D,20240912,000000,0.0078,0.0078,0.0055,0.0057,36317,0
+KPLTW.US,D,20240916,000000,0.0077,0.0077,0.0055,0.00565,2698,0
+KPLTW.US,D,20240917,000000,0.0057,0.0065,0.0057,0.0065,3800,0
+KPLTW.US,D,20240918,000000,0.0057,0.0058,0.0055,0.0055,95867,0
+KPLTW.US,D,20240919,000000,0.0065,0.0065,0.0055,0.0057,110889,0
+KPLTW.US,D,20240920,000000,0.0057,0.0057,0.0057,0.0057,172,0
+KPLTW.US,D,20240924,000000,0.0065,0.0065,0.0064,0.0064,2966,0
+KPLTW.US,D,20240926,000000,0.0055,0.0056,0.0055,0.0056,6000,0
+KPLTW.US,D,20240927,000000,0.0056,0.0056,0.0056,0.0056,1000,0
+KPLTW.US,D,20240930,000000,0.0067,0.0067,0.0057,0.0057,11782,0
+KPLTW.US,D,20241001,000000,0.007,0.007,0.007,0.007,15513,0
+KPLTW.US,D,20241002,000000,0.007,0.007,0.0069,0.0069,14132,0
+KPLTW.US,D,20241003,000000,0.0069,0.0069,0.0056,0.0056,64317,0
+KPLTW.US,D,20241004,000000,0.0055,0.0064,0.0054,0.0064,115342,0
+KPLTW.US,D,20241007,000000,0.0053,0.006,0.005,0.0051,51352,0
+KPLTW.US,D,20241008,000000,0.0052,0.0052,0.0052,0.0052,150,0
+KPLTW.US,D,20241009,000000,0.005,0.0055,0.005,0.0055,1134,0
+KPLTW.US,D,20241010,000000,0.0051,0.0051,0.0051,0.0051,109,0
+KPLTW.US,D,20241011,000000,0.0051,0.006,0.0051,0.0055,52692,0
+KPLTW.US,D,20241014,000000,0.005,0.006,0.005,0.0055,51843,0
+KPLTW.US,D,20241015,000000,0.0045,0.006,0.0045,0.0055,10255,0
+KPLTW.US,D,20241016,000000,0.0045,0.006,0.0045,0.0057,13711,0
+KPLTW.US,D,20241017,000000,0.0045,0.0057,0.0045,0.0057,1788,0
+KPLTW.US,D,20241018,000000,0.0045,0.0057,0.0045,0.0057,1100,0
+KPLTW.US,D,20241021,000000,0.0057,0.006,0.0057,0.006,13650,0
+KPLTW.US,D,20241022,000000,0.006,0.006,0.006,0.006,6650,0
+KPLTW.US,D,20241023,000000,0.006,0.006,0.0058,0.006,28295,0
+KPLTW.US,D,20241024,000000,0.006,0.0069,0.006,0.0069,3739,0
+KPLTW.US,D,20241025,000000,0.0048,0.0066,0.0048,0.0057,19594,0
+KPLTW.US,D,20241028,000000,0.006,0.0087,0.006,0.0086,87165,0
+KPLTW.US,D,20241029,000000,0.0045,0.0087,0.0045,0.0087,15400,0
+KPLTW.US,D,20241030,000000,0.0051,0.0087,0.0051,0.0085,8001,0
+KPLTW.US,D,20241031,000000,0.0087,0.0087,0.0053,0.0084,30938,0
+KPLTW.US,D,20241101,000000,0.0052,0.0086,0.0052,0.0086,14162,0
+KPLTW.US,D,20241104,000000,0.0052,0.0085,0.0052,0.0085,23372,0
+KPLTW.US,D,20241105,000000,0.0052,0.0086,0.0052,0.0085,2903,0
+KPLTW.US,D,20241106,000000,0.0052,0.0086,0.0052,0.0086,6133,0
+KPLTW.US,D,20241107,000000,0.0055,0.0086,0.0055,0.00857,19720,0
+KPLTW.US,D,20241108,000000,0.005,0.0086,0.005,0.0086,2606,0
+KPLTW.US,D,20241111,000000,0.0055,0.0085,0.0055,0.0085,13392,0
+KPLTW.US,D,20241112,000000,0.0055,0.0086,0.005,0.0054,234723,0
+KPLTW.US,D,20241113,000000,0.0053,0.0085,0.0053,0.0054,29839,0
+KPLTW.US,D,20241114,000000,0.0051,0.008,0.0051,0.0056,4750,0
+KPLTW.US,D,20241118,000000,0.0058,0.0058,0.0058,0.0058,1000,0
+KPLTW.US,D,20241119,000000,0.0063,0.008,0.0063,0.008,17943,0
+KPLTW.US,D,20241120,000000,0.0078,0.0078,0.006,0.006,30629,0
+KPLTW.US,D,20241121,000000,0.006,0.0063,0.0053,0.006,122051,0
+KPLTW.US,D,20241122,000000,0.0055,0.0079,0.0055,0.0056,78139,0
+KPLTW.US,D,20241125,000000,0.0079,0.0079,0.0057,0.0057,22424,0
+KPLTW.US,D,20241126,000000,0.0055,0.0057,0.0055,0.0057,60376,0
+KPLTW.US,D,20241127,000000,0.00642,0.00642,0.00642,0.00642,100,0
+KPLTW.US,D,20241202,000000,0.0079,0.0079,0.0079,0.0079,12983,0
+KPLTW.US,D,20241203,000000,0.0079,0.0079,0.0079,0.0079,1000,0
+KPLTW.US,D,20241205,000000,0.0056,0.0074,0.0056,0.0057,5900,0
+KPLTW.US,D,20241206,000000,0.0056,0.0058,0.0056,0.0058,5343,0
+KPLTW.US,D,20241209,000000,0.0058,0.0079,0.0052,0.0055,221281,0
+KPLTW.US,D,20241210,000000,0.0051,0.008,0.0051,0.0055,32100,0
+KPLTW.US,D,20241213,000000,0.0063,0.0063,0.0063,0.0063,200,0
+KPLTW.US,D,20241216,000000,0.0056,0.0079,0.0055,0.0055,35524,0
+KPLTW.US,D,20241217,000000,0.0057,0.0057,0.0057,0.0057,3050,0
+KPLTW.US,D,20241218,000000,0.0057,0.0059,0.0036,0.0059,254166,0
+KPLTW.US,D,20241220,000000,0.0045,0.006,0.0045,0.006,1100,0
+KPLTW.US,D,20241223,000000,0.0079,0.0079,0.005,0.00599,7512,0
+KPLTW.US,D,20241224,000000,0.0046,0.0046,0.0046,0.0046,551,0
+KPLTW.US,D,20241226,000000,0.0047,0.0074,0.0047,0.0074,10000,0
+KPLTW.US,D,20241227,000000,0.00681,0.00681,0.0048,0.005,12850,0
+KPLTW.US,D,20241230,000000,0.0067,0.008,0.0067,0.008,130229,0
+KPLTW.US,D,20241231,000000,0.008,0.008,0.0061,0.0061,5583,0
+KPLTW.US,D,20250102,000000,0.0078,0.0078,0.0061,0.0078,8300,0
+KPLTW.US,D,20250103,000000,0.0078,0.0078,0.0061,0.0078,12500,0
+KPLTW.US,D,20250106,000000,0.0061,0.0075,0.0061,0.0075,2971,0
+KPLTW.US,D,20250107,000000,0.0072,0.0079,0.0072,0.0078,19238,0
+KPLTW.US,D,20250108,000000,0.0077,0.0079,0.0077,0.0079,47818,0
+KPLTW.US,D,20250110,000000,0.0079,0.0079,0.006,0.0079,14719,0
+KPLTW.US,D,20250114,000000,0.0065,0.0066,0.00615,0.0065,45632,0
+KPLTW.US,D,20250115,000000,0.006,0.0069,0.0059,0.0069,8700,0
+KPLTW.US,D,20250116,000000,0.0059,0.0147,0.0056,0.012,1376998,0
+KPLTW.US,D,20250117,000000,0.0133,0.0133,0.007,0.0113,337640,0
+KPLTW.US,D,20250121,000000,0.0112,0.0112,0.008,0.0112,74442,0
+KPLTW.US,D,20250122,000000,0.0081,0.0129,0.0068,0.0129,147454,0
+KPLTW.US,D,20250123,000000,0.01,0.01,0.0066,0.0084,173390,0
+KPLTW.US,D,20250124,000000,0.01,0.01,0.0087,0.01,10712,0
+KPLTW.US,D,20250127,000000,0.01,0.0115,0.01,0.0114,50908,0
+KPLTW.US,D,20250128,000000,0.011,0.0129,0.0099,0.0129,243430,0
+KPLTW.US,D,20250129,000000,0.0124,0.0128,0.0124,0.0128,20000,0
+KPLTW.US,D,20250130,000000,0.0086,0.0106,0.007,0.0106,165313,0
+KPLTW.US,D,20250131,000000,0.0106,0.012,0.0071,0.0097,285857,0
+KPLTW.US,D,20250203,000000,0.01,0.0115,0.00821,0.00821,10581,0
+KPLTW.US,D,20250204,000000,0.008,0.0092,0.0068,0.0075,110370,0
+KPLTW.US,D,20250205,000000,0.0091,0.0123,0.0091,0.0123,50001,0
+KPLTW.US,D,20250206,000000,0.01,0.0126,0.009,0.0125,483354,0
+KPLTW.US,D,20250207,000000,0.01,0.01,0.0085,0.01,102946,0
+KPLTW.US,D,20250210,000000,0.01,0.01,0.01,0.01,1700,0
+KPLTW.US,D,20250211,000000,0.01,0.01,0.01,0.01,26317,0
+KPLTW.US,D,20250212,000000,0.01025,0.0123,0.0086,0.0123,113300,0
+KPLTW.US,D,20250213,000000,0.0121,0.0122,0.0121,0.0122,25000,0
+KPLTW.US,D,20250214,000000,0.010501,0.012,0.0088,0.0115,13792,0
+KPLTW.US,D,20250218,000000,0.0115,0.012701,0.0101,0.011,282494,0
+KPLTW.US,D,20250219,000000,0.0111,0.0139,0.011,0.0117,214637,0
+KPLTW.US,D,20250220,000000,0.013,0.0131,0.01,0.013,30401,0
+KPLTW.US,D,20250221,000000,0.013,0.013,0.0103,0.013,30253,0
+KPLTW.US,D,20250224,000000,0.011,0.011,0.011,0.011,305,0
+KPLTW.US,D,20250225,000000,0.0101,0.0101,0.0089,0.009,39504,0
+KPLTW.US,D,20250226,000000,0.0138,0.014,0.0091,0.013,67610,0
+KPLTW.US,D,20250227,000000,0.0123,0.0125,0.0093,0.0094,75300,0
+KPLTW.US,D,20250228,000000,0.0088,0.0093,0.007,0.0093,49422,0
+KPLTW.US,D,20250303,000000,0.0074,0.0075,0.0074,0.0075,5400,0
+KPLTW.US,D,20250304,000000,0.0089,0.0089,0.0089,0.0089,10001,0
+KPLTW.US,D,20250305,000000,0.0073,0.0087,0.0071,0.0087,104565,0
+KPLTW.US,D,20250307,000000,0.0101,0.0109,0.01,0.01,59468,0
+KPLTW.US,D,20250310,000000,0.0107,0.0112,0.0073,0.009,51618,0
+KPLTW.US,D,20250311,000000,0.0124,0.0124,0.0074,0.0074,5258,0
+KPLTW.US,D,20250312,000000,0.0075,0.0117,0.0059,0.0117,115958,0
+KPLTW.US,D,20250314,000000,0.0114,0.0125,0.0074,0.0125,49326,0
+KPLTW.US,D,20250317,000000,0.0124,0.0124,0.0074,0.0123,55483,0
+KPLTW.US,D,20250319,000000,0.0081,0.0125,0.0081,0.0111,86181,0
+KPLTW.US,D,20250320,000000,0.0118,0.0144,0.0113,0.0142,290079,0
+KPLTW.US,D,20250321,000000,0.0125,0.0125,0.0125,0.0125,50000,0
+KPLTW.US,D,20250324,000000,0.012,0.012,0.0095,0.0095,3008,0
+KPLTW.US,D,20250325,000000,0.0095,0.0125,0.0095,0.01,81947,0
+KPLTW.US,D,20250326,000000,0.0099,0.0125,0.0097,0.0111,40950,0
+KPLTW.US,D,20250327,000000,0.0125,0.0125,0.0094,0.0094,16609,0
+KPLTW.US,D,20250328,000000,0.0099,0.0099,0.0094,0.0094,6874,0
+KPLTW.US,D,20250331,000000,0.0088,0.0089,0.0084,0.0089,13451,0
+KPLTW.US,D,20250401,000000,0.0083,0.0094,0.008,0.0081,28999,0
+KPLTW.US,D,20250402,000000,0.008,0.008,0.0061,0.0075,177000,0
+KPLTW.US,D,20250403,000000,0.0074,0.0074,0.0064,0.0064,4600,0
+KPLTW.US,D,20250404,000000,0.008,0.008,0.0063,0.007,7599,0
+KPLTW.US,D,20250407,000000,0.0062,0.0062,0.0061,0.0061,58320,0
+KPLTW.US,D,20250408,000000,0.0061,0.0061,0.0061,0.0061,13447,0
+KPLTW.US,D,20250409,000000,0.0061,0.0062,0.0056,0.006,114634,0
+KPLTW.US,D,20250410,000000,0.0067,0.0067,0.006,0.006,3826,0
+KPLTW.US,D,20250411,000000,0.006,0.0066,0.0056,0.0056,14358,0
+KPLTW.US,D,20250414,000000,0.0059,0.009,0.0059,0.00887,9917,0
+KPLTW.US,D,20250415,000000,0.0088,0.0088,0.0057,0.00623,6150,0
+KPLTW.US,D,20250416,000000,0.0075,0.0075,0.0075,0.0075,2550,0
+KPLTW.US,D,20250417,000000,0.0083,0.0083,0.0065,0.0065,1040,0
+KPLTW.US,D,20250421,000000,0.0066,0.0074,0.0065,0.0074,5002,0
+KPLTW.US,D,20250422,000000,0.0079,0.0089,0.0079,0.0079,56230,0
+KPLTW.US,D,20250424,000000,0.0089,0.0089,0.00775,0.00775,616,0
+KPLTW.US,D,20250425,000000,0.0088,0.0088,0.0087,0.0087,300,0
+KPLTW.US,D,20250429,000000,0.0088,0.0088,0.007,0.007,6213,0
+KPLTW.US,D,20250501,000000,0.0086,0.0086,0.0073,0.0075,1700,0
+KPLTW.US,D,20250502,000000,0.0084,0.0084,0.0073,0.0073,27649,0
+KPLTW.US,D,20250505,000000,0.0065,0.0065,0.0065,0.0065,140,0
+KPLTW.US,D,20250506,000000,0.0069,0.0069,0.0069,0.0069,1500,0
+KPLTW.US,D,20250507,000000,0.0069,0.0069,0.0067,0.0069,9752,0
+KPLTW.US,D,20250508,000000,0.0069,0.0073,0.0046,0.0051,165300,0
+KPLTW.US,D,20250509,000000,0.0055,0.0055,0.0055,0.0055,20675,0
+KPLTW.US,D,20250513,000000,0.0073,0.0073,0.0073,0.0073,600,0
+KPLTW.US,D,20250516,000000,0.0073,0.0075,0.0073,0.0075,47238,0
+KPLTW.US,D,20250519,000000,0.0088,0.0089,0.0087,0.0087,4510,0
+KPLTW.US,D,20250520,000000,0.0051,0.0087,0.0051,0.0087,15959,0
+KPLTW.US,D,20250521,000000,0.0053,0.0088,0.0053,0.0087,5141,0
+KPLTW.US,D,20250527,000000,0.0059,0.0085,0.0059,0.007,5082,0
+KPLTW.US,D,20250530,000000,0.0063,0.0063,0.0063,0.0063,125,0
+KPLTW.US,D,20250602,000000,0.0066,0.007,0.0065,0.0065,12225,0
+KPLTW.US,D,20250603,000000,0.0069,0.0069,0.0066,0.0066,26968,0
+KPLTW.US,D,20250604,000000,0.0068,0.0069,0.0063,0.0063,32788,0
+KPLTW.US,D,20250606,000000,0.0069,0.0069,0.0065,0.0069,43718,0
+KPLTW.US,D,20250609,000000,0.0059,0.0068,0.0059,0.0066,9625,0
+KPLTW.US,D,20250610,000000,0.006,0.006,0.006,0.006,100,0
+KPLTW.US,D,20250611,000000,0.0063,0.0069,0.0061,0.0061,11318,0
+KPLTW.US,D,20250612,000000,0.0063,0.0063,0.0062,0.0062,300,0
+KPLTW.US,D,20250613,000000,0.0067,0.007,0.0067,0.0069,112748,0
+KPLTW.US,D,20250616,000000,0.0067,0.0067,0.0067,0.0067,114,0
+KPLTW.US,D,20250620,000000,0.0068,0.0095,0.0067,0.0094,47834,0
+KPLTW.US,D,20250630,000000,0.00795,0.00795,0.00795,0.00795,1001,0
+KPLTW.US,D,20250701,000000,0.0087,0.0087,0.0086,0.0086,380,0
+KPLTW.US,D,20250710,000000,0.0068,0.0085,0.0067,0.0082,13132,0
+KPLTW.US,D,20250711,000000,0.0085,0.0085,0.0067,0.0085,33443,0
+KPLTW.US,D,20250714,000000,0.0088,0.009,0.0088,0.009,14500,0
+KPLTW.US,D,20250715,000000,0.0089,0.0092,0.0089,0.0092,254158,0
+KPLTW.US,D,20250718,000000,0.007,0.007,0.0066,0.0067,43693,0
+KPLTW.US,D,20250721,000000,0.0067,0.0067,0.0067,0.0067,1140,0
+KPLTW.US,D,20250722,000000,0.007,0.007,0.0067,0.0068,1019,0
+KPLTW.US,D,20250723,000000,0.0068,0.007,0.0068,0.007,2368,0
+KPLTW.US,D,20250724,000000,0.009,0.0091,0.0067,0.00679,83858,0
+KPLTW.US,D,20250725,000000,0.0068,0.0068,0.0068,0.0068,3500,0
+KPLTW.US,D,20250728,000000,0.0092,0.0096,0.007,0.0085,126032,0
+KPLTW.US,D,20250729,000000,0.0085,0.011,0.0068,0.0092,39270,0
+KPLTW.US,D,20250730,000000,0.0074,0.0111,0.0074,0.0111,10500,0
+KPLTW.US,D,20250731,000000,0.0076,0.0077,0.0076,0.0077,1200,0
+KPLTW.US,D,20250801,000000,0.0077,0.0108,0.0077,0.0108,17150,0
+KPLTW.US,D,20250804,000000,0.01,0.0114,0.008,0.0109,71764,0
+KPLTW.US,D,20250805,000000,0.0108,0.011,0.0108,0.0109,20750,0
+KPLTW.US,D,20250806,000000,0.0109,0.011001,0.0085,0.0086,19516,0
+KPLTW.US,D,20250807,000000,0.01,0.012,0.0088,0.011,38646,0
+KPLTW.US,D,20250808,000000,0.0115,0.0115,0.0115,0.0115,20001,0
+KPLTW.US,D,20250811,000000,0.009,0.0121,0.009,0.0119,44049,0
+KPLTW.US,D,20250812,000000,0.0118,0.012,0.0116,0.0116,20000,0
+KPLTW.US,D,20250813,000000,0.0098,0.0124,0.0096,0.0119,84252,0
+KPLTW.US,D,20250814,000000,0.0117,0.0125,0.0117,0.0122,40823,0
+KPLTW.US,D,20250815,000000,0.0125,0.013,0.0093,0.0124,81176,0
+KPLTW.US,D,20250818,000000,0.0124,0.0128,0.0098,0.012,26592,0
+KPLTW.US,D,20250819,000000,0.0124,0.0125,0.01,0.01,52390,0
+KPLTW.US,D,20250820,000000,0.0124,0.013,0.0102,0.0104,132150,0
+KPLTW.US,D,20250821,000000,0.0129,0.013,0.0116,0.0116,25894,0
+KPLTW.US,D,20250822,000000,0.0116,0.0135,0.0092,0.0126,32592,0
+KPLTW.US,D,20250825,000000,0.00994,0.0125,0.00994,0.0125,13936,0
+KPLTW.US,D,20250826,000000,0.0123,0.0125,0.0102,0.0102,8201,0
+KPLTW.US,D,20250827,000000,0.0102,0.0103,0.0102,0.0103,19751,0
+KPLTW.US,D,20250828,000000,0.0104,0.0104,0.0102,0.0102,12878,0
+KPLTW.US,D,20250829,000000,0.0112,0.0125,0.0102,0.0125,19927,0
+KPLTW.US,D,20250902,000000,0.0125,0.017,0.0103,0.0145,541393,0
+KPLTW.US,D,20250903,000000,0.0106,0.014201,0.0104,0.014201,69409,0
+KPLTW.US,D,20250904,000000,0.0138,0.0138,0.0108,0.0108,8927,0
+KPLTW.US,D,20250905,000000,0.0136,0.015,0.0109,0.0142,73947,0
+KPLTW.US,D,20250908,000000,0.0138,0.017,0.0113,0.0119,173629,0
+KPLTW.US,D,20250909,000000,0.014,0.016,0.0135,0.0149,6448,0
+KPLTW.US,D,20250910,000000,0.0127,0.0145,0.0126,0.0126,15254,0
+KPLTW.US,D,20250911,000000,0.011749,0.0125,0.0101,0.0124,1206,0
+KPLTW.US,D,20250912,000000,0.01,0.0117,0.0096,0.0117,54611,0
+KPLTW.US,D,20250915,000000,0.01,0.0115,0.01,0.0114,19919,0
+KPLTW.US,D,20250916,000000,0.0113,0.0113,0.0067,0.0095,302591,0
+KPLTW.US,D,20250917,000000,0.0083,0.0094,0.0067,0.0093,89046,0
+KPLTW.US,D,20250918,000000,0.009,0.0091,0.0059,0.008,116137,0
+KPLTW.US,D,20250919,000000,0.0068,0.0078,0.006,0.0078,27640,0
+KPLTW.US,D,20250922,000000,0.0076,0.0076,0.0061,0.0076,16441,0
+KPLTW.US,D,20250923,000000,0.0063,0.0074,0.0058,0.0073,172652,0
+KPLTW.US,D,20250924,000000,0.007,0.0072,0.0069,0.0071,3638,0
+KPLTW.US,D,20250925,000000,0.0063,0.0069,0.0057,0.0066,67523,0
+KPLTW.US,D,20250926,000000,0.0068,0.0068,0.0062,0.0068,35214,0
+KPLTW.US,D,20250929,000000,0.0069,0.0071,0.0062,0.007,72801,0
+KPLTW.US,D,20250930,000000,0.007,0.0071,0.0049,0.0068,212705,0
+KPLTW.US,D,20251001,000000,0.0068,0.0068,0.006,0.0064,62218,0
+KPLTW.US,D,20251002,000000,0.0061,0.0069,0.0061,0.0069,1700,0
+KPLTW.US,D,20251003,000000,0.0077,0.0106,0.006,0.00698,203255,0
+KPLTW.US,D,20251006,000000,0.0066,0.0094,0.0066,0.0093,72690,0
+KPLTW.US,D,20251007,000000,0.0096,0.0109,0.0096,0.0099,83460,0
+KPLTW.US,D,20251008,000000,0.0099,0.01,0.0076,0.0098,92467,0
+KPLTW.US,D,20251009,000000,0.0076,0.0109,0.0066,0.0083,381774,0
+KPLTW.US,D,20251010,000000,0.0088,0.0095,0.0073,0.0088,104210,0
+KPLTW.US,D,20251013,000000,0.0094,0.0094,0.0093,0.0093,1519,0
+KPLTW.US,D,20251014,000000,0.0095,0.0095,0.0075,0.0076,137708,0
+KPLTW.US,D,20251015,000000,0.0076,0.0085,0.0062,0.0085,47246,0
+KPLTW.US,D,20251016,000000,0.008,0.0084,0.0066,0.008,45793,0
+KPLTW.US,D,20251017,000000,0.0071,0.0077,0.0054,0.0076,269072,0
+KPLTW.US,D,20251020,000000,0.0075,0.0079,0.0063,0.0078,67508,0
+KPLTW.US,D,20251021,000000,0.006,0.0085,0.006,0.0078,72039,0
+KPLTW.US,D,20251022,000000,0.0075,0.0077,0.0054,0.0054,205853,0
+KPLTW.US,D,20251023,000000,0.007,0.0071,0.007,0.007,24661,0
+KPLTW.US,D,20251024,000000,0.0065,0.0072,0.0054,0.0069,144059,0
+KPLTW.US,D,20251027,000000,0.007,0.0073,0.0064,0.0071,2933,0
+KPLTW.US,D,20251029,000000,0.0068,0.0069,0.0063,0.0069,22538,0
+KPLTW.US,D,20251030,000000,0.0063,0.0068,0.0063,0.0068,1429,0
+KPLTW.US,D,20251031,000000,0.0067,0.0072,0.0057,0.0067,83473,0
+KPLTW.US,D,20251103,000000,0.0063,0.0065,0.0051,0.0063,219277,0
+KPLTW.US,D,20251104,000000,0.0062,0.0066,0.0062,0.0066,10138,0
+KPLTW.US,D,20251105,000000,0.0066,0.0079,0.0066,0.0079,13480,0
+KPLTW.US,D,20251106,000000,0.0063,0.0076,0.0063,0.0076,20200,0
+KPLTW.US,D,20251107,000000,0.00655,0.0069,0.0062,0.0069,25858,0
+KPLTW.US,D,20251110,000000,0.0066,0.0068,0.005,0.0054,180550,0
+KPLTW.US,D,20251111,000000,0.0065,0.0066,0.0057,0.0066,22143,0
+KPLTW.US,D,20251112,000000,0.0065,0.0065,0.0065,0.0065,1800,0
+KPLTW.US,D,20251113,000000,0.0063,0.0064,0.0057,0.0063,44901,0
+KPLTW.US,D,20251114,000000,0.0058,0.0058,0.0056,0.0056,56100,0
+KPLTW.US,D,20251117,000000,0.0057,0.0057,0.0056,0.0056,23309,0
+KPLTW.US,D,20251118,000000,0.0055,0.0059,0.0052,0.0058,489530,0
+KPLTW.US,D,20251119,000000,0.0057,0.0059,0.0057,0.0059,22694,0
+KPLTW.US,D,20251120,000000,0.0056,0.0056,0.0056,0.0056,30500,0
+KPLTW.US,D,20251121,000000,0.0056,0.0056,0.005,0.0054,88520,0
+KPLTW.US,D,20251124,000000,0.0056,0.0059,0.0048,0.005,109298,0
+KPLTW.US,D,20251125,000000,0.005,0.0064,0.0049,0.0064,3067,0
+KPLTW.US,D,20251126,000000,0.0064,0.0064,0.0058,0.0064,6595,0
+KPLTW.US,D,20251201,000000,0.0059,0.0059,0.00545,0.0059,3706,0
+KPLTW.US,D,20251202,000000,0.0054,0.006,0.005,0.0059,106908,0
+KPLTW.US,D,20251203,000000,0.006,0.006,0.0052,0.0053,13325,0
+KPLTW.US,D,20251204,000000,0.0056,0.006,0.0055,0.0059,13886,0
+KPLTW.US,D,20251205,000000,0.0051,0.0059,0.0051,0.0058,330,0
+KPLTW.US,D,20251208,000000,0.0053,0.0058,0.0053,0.0058,18600,0
+KPLTW.US,D,20251209,000000,0.0052,0.0055,0.0052,0.0055,8500,0
+KPLTW.US,D,20251210,000000,0.006,0.006,0.0058,0.0059,2250,0
+KPLTW.US,D,20251212,000000,0.0101,0.0109,0.0051,0.0051,1588521,0
+KPLTW.US,D,20251215,000000,0.0062,0.0063,0.0054,0.00545,80907,0
+KPLTW.US,D,20251216,000000,0.0062,0.0063,0.0052,0.0059,34430,0
+KPLTW.US,D,20251217,000000,0.0052,0.0057,0.0052,0.0056,28441,0
+KPLTW.US,D,20251218,000000,0.0052,0.0056,0.0027,0.0036,947280,0
+KPLTW.US,D,20251219,000000,0.0036,0.005,0.0035,0.005,544611,0
+KPLTW.US,D,20251222,000000,0.0056,0.0056,0.0037,0.0048,159188,0
+KPLTW.US,D,20251223,000000,0.0035,0.0051,0.0033,0.0039,63595,0
+KPLTW.US,D,20251224,000000,0.0034,0.0034,0.0034,0.0034,15000,0
+KPLTW.US,D,20251226,000000,0.0034,0.0039,0.0032,0.0037,21491,0
+KPLTW.US,D,20251229,000000,0.0036,0.0052,0.0027,0.0049,147790,0
+KPLTW.US,D,20251230,000000,0.0034,0.0049,0.003,0.004,124289,0
+KPLTW.US,D,20251231,000000,0.0033,0.0036,0.0026,0.0036,95032,0
+KPLTW.US,D,20260102,000000,0.0035,0.0046,0.0031,0.0045,11995,0
+KPLTW.US,D,20260106,000000,0.0034,0.0037,0.0026,0.003,327940,0
+KPLTW.US,D,20260107,000000,0.0034,0.0034,0.0026,0.0034,55125,0
+KPLTW.US,D,20260108,000000,0.0034,0.0034,0.0029,0.0034,23816,0
+KPLTW.US,D,20260109,000000,0.0034,0.0049,0.0027,0.0049,43910,0
+KPLTW.US,D,20260112,000000,0.003,0.0045,0.0029,0.0036,332539,0
+KPLTW.US,D,20260113,000000,0.0045,0.0046,0.00412,0.0043,13883,0
+KPLTW.US,D,20260114,000000,0.003,0.0045,0.0026,0.0034,235164,0
+KPLTW.US,D,20260115,000000,0.0033,0.0034,0.00315,0.0033,19111,0
+KPLTW.US,D,20260116,000000,0.0034,0.0034,0.0031,0.0033,41991,0
+KPLTW.US,D,20260121,000000,0.0027,0.0034,0.0027,0.0034,10344,0
+KPLTW.US,D,20260122,000000,0.003,0.0034,0.003,0.0034,12481,0
+KPLTW.US,D,20260123,000000,0.0026,0.0039,0.0026,0.0038,87917,0
+KPLTW.US,D,20260126,000000,0.0045,0.0045,0.0026,0.0044,4201,0
+KPLTW.US,D,20260127,000000,0.004,0.004,0.00336,0.00336,114874,0
+KPLTW.US,D,20260128,000000,0.0039,0.0039,0.0038,0.0039,22595,0
+KPLTW.US,D,20260129,000000,0.0033,0.00382,0.0031,0.00382,5396,0
+KPLTW.US,D,20260130,000000,0.0031,0.0039,0.0026,0.0039,72117,0
+KPLTW.US,D,20260202,000000,0.0029,0.0034,0.0029,0.0033,50827,0
+KPLTW.US,D,20260203,000000,0.0034,0.0034,0.0029,0.0033,43431,0
+KPLTW.US,D,20260204,000000,0.0035,0.0035,0.003,0.0032,5184,0
+KPLTW.US,D,20260205,000000,0.00278,0.0035,0.0025,0.0033,86721,0
+KPLTW.US,D,20260206,000000,0.0035,0.0039,0.0034,0.0038,2300,0
+KPLTW.US,D,20260209,000000,0.0032,0.0036,0.0026,0.0032,157729,0
+KPLTW.US,D,20260210,000000,0.0035,0.0035,0.0035,0.0035,3730,0
+KPLTW.US,D,20260211,000000,0.0034,0.0034,0.0026,0.0033,46125,0
+KPLTW.US,D,20260212,000000,0.0033,0.0051,0.003,0.0043,529340,0
+KPLTW.US,D,20260213,000000,0.0042,0.0049,0.0032,0.0042,408178,0
+KPLTW.US,D,20260217,000000,0.004,0.004,0.004,0.004,1700,0
+KPLTW.US,D,20260218,000000,0.0037,0.0043,0.0037,0.0043,2000,0

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

@@ -0,0 +1,59 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LKSPU.US,D,20251008,000000,10.01,10.01,10,10,375867,0
+LKSPU.US,D,20251009,000000,10,10.01,10,10,328460,0
+LKSPU.US,D,20251010,000000,10,10.01,10,10,95602,0
+LKSPU.US,D,20251013,000000,10.01,10.02,10.01,10.02,14846,0
+LKSPU.US,D,20251014,000000,10.02,10.02,10.02,10.02,1863,0
+LKSPU.US,D,20251015,000000,10.02,10.0203,10.02,10.0201,17773,0
+LKSPU.US,D,20251016,000000,10.025,10.025,10.025,10.025,628,0
+LKSPU.US,D,20251017,000000,10.0212,10.03,10.02,10.0201,40371,0
+LKSPU.US,D,20251020,000000,10.025,10.03,10.025,10.03,942,0
+LKSPU.US,D,20251021,000000,10.025,10.04,10.02,10.04,101346,0
+LKSPU.US,D,20251022,000000,10.0244,10.03,10.0244,10.03,65177,0
+LKSPU.US,D,20251023,000000,10.04,10.04,10.04,10.04,98690,0
+LKSPU.US,D,20251024,000000,10.04,10.05,10.04,10.05,113332,0
+LKSPU.US,D,20251027,000000,10.05,10.05,10.04,10.047,60388,0
+LKSPU.US,D,20251028,000000,10.03,10.06,10.03,10.03,73454,0
+LKSPU.US,D,20251029,000000,10.03,10.04,10.03,10.03,76163,0
+LKSPU.US,D,20251030,000000,10.03,10.035,10.03,10.03,25361,0
+LKSPU.US,D,20251031,000000,10.03,10.035,10.03,10.03,83972,0
+LKSPU.US,D,20251103,000000,10.0399,10.07,10.035,10.07,32598,0
+LKSPU.US,D,20251104,000000,10.07,10.07,10.06,10.06,110252,0
+LKSPU.US,D,20251105,000000,10.075,10.26,10.05,10.06,48538,0
+LKSPU.US,D,20251106,000000,10.11,10.255,10.06,10.15,482725,0
+LKSPU.US,D,20251110,000000,10.2,10.2,10.13,10.13,2133,0
+LKSPU.US,D,20251111,000000,10.23,10.23,10.11,10.15,212857,0
+LKSPU.US,D,20251112,000000,10.14,10.14,10.14,10.14,977,0
+LKSPU.US,D,20251113,000000,10.15,10.3262,10.15,10.15,5622,0
+LKSPU.US,D,20251114,000000,10.225,10.2325,10.11,10.11,2856,0
+LKSPU.US,D,20251117,000000,10.13,10.13,10.11,10.11,522,0
+LKSPU.US,D,20251118,000000,10.11,10.11,10.11,10.11,261,0
+LKSPU.US,D,20251120,000000,10.13,10.1301,10.11,10.11,19839,0
+LKSPU.US,D,20251121,000000,10.14,10.24,10.14,10.14,2048,0
+LKSPU.US,D,20251124,000000,10.15,10.21,10.14,10.21,1907,0
+LKSPU.US,D,20251125,000000,10.21,10.21,10.21,10.21,1036,0
+LKSPU.US,D,20251126,000000,10.2,10.2,10.2,10.2,1023,0
+LKSPU.US,D,20251201,000000,10.21,10.21,10.21,10.21,101,0
+LKSPU.US,D,20251202,000000,10.21,10.21,10.21,10.21,110,0
+LKSPU.US,D,20251203,000000,10.2,10.2,10.2,10.2,808,0
+LKSPU.US,D,20251204,000000,10.2,10.2,10.2,10.2,123,0
+LKSPU.US,D,20251205,000000,10.18,10.18,10.18,10.18,207,0
+LKSPU.US,D,20251208,000000,10.2,10.2,10.2,10.2,114,0
+LKSPU.US,D,20251209,000000,10.19,10.19,10.19,10.19,104,0
+LKSPU.US,D,20251210,000000,10.16,10.16,10.16,10.16,104,0
+LKSPU.US,D,20251212,000000,10.21,10.23,10.2,10.23,5135,0
+LKSPU.US,D,20251217,000000,10.15,10.15,10.11,10.11,13500,0
+LKSPU.US,D,20251223,000000,10.1524,10.21,10.12,10.17,20107,0
+LKSPU.US,D,20260109,000000,10.22,10.22,10.22,10.22,32614,0
+LKSPU.US,D,20260113,000000,10.17,10.17,10.17,10.17,4555,0
+LKSPU.US,D,20260115,000000,10.21,10.21,10.2004,10.2004,250,0
+LKSPU.US,D,20260121,000000,10.22,10.23,10.22,10.23,3600,0
+LKSPU.US,D,20260122,000000,10.22,10.23,10.22,10.23,10359,0
+LKSPU.US,D,20260123,000000,10.362,10.362,10.2028,10.21,4682,0
+LKSPU.US,D,20260126,000000,10.22,10.355,10.21,10.21,18234,0
+LKSPU.US,D,20260202,000000,10.23,10.23,10.23,10.23,623,0
+LKSPU.US,D,20260203,000000,10.23,10.23,10.23,10.23,325,0
+LKSPU.US,D,20260204,000000,10.23,10.23,10.23,10.23,232,0
+LKSPU.US,D,20260205,000000,10.24,10.24,10.22,10.22,33518,0
+LKSPU.US,D,20260212,000000,10.13,10.29,10.13,10.29,830,0
+LKSPU.US,D,20260218,000000,10.12,10.12,10.12,10.12,100,0

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

@@ -0,0 +1,130 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOKVW.US,D,20250421,000000,0.26,0.3,0.26,0.3,1100,0
+LOKVW.US,D,20250423,000000,0.3,0.3,0.3,0.3,362500,0
+LOKVW.US,D,20250425,000000,0.35,0.35,0.35,0.35,2001,0
+LOKVW.US,D,20250428,000000,0.38,0.38,0.3799,0.38,609,0
+LOKVW.US,D,20250430,000000,0.35,0.35,0.35,0.35,299,0
+LOKVW.US,D,20250501,000000,0.35,0.35,0.35,0.35,1555,0
+LOKVW.US,D,20250502,000000,0.35,0.35,0.33,0.33,29400,0
+LOKVW.US,D,20250505,000000,0.33,0.33,0.32,0.32,52000,0
+LOKVW.US,D,20250506,000000,0.32,0.32,0.32,0.32,10000,0
+LOKVW.US,D,20250507,000000,0.335,0.335,0.335,0.335,2020,0
+LOKVW.US,D,20250512,000000,0.36,0.36,0.3599,0.3599,2003,0
+LOKVW.US,D,20250514,000000,0.34,0.34,0.34,0.34,4700,0
+LOKVW.US,D,20250515,000000,0.35,0.35,0.34,0.34,50674,0
+LOKVW.US,D,20250516,000000,0.3501,0.3501,0.35,0.35,168000,0
+LOKVW.US,D,20250521,000000,0.36,0.36,0.36,0.36,200,0
+LOKVW.US,D,20250527,000000,0.36,0.36,0.36,0.36,3601,0
+LOKVW.US,D,20250528,000000,0.4,0.4,0.36,0.4,20800,0
+LOKVW.US,D,20250529,000000,0.43,0.7,0.39145,0.7,780741,0
+LOKVW.US,D,20250530,000000,0.6444,0.9354,0.55,0.7875,535915,0
+LOKVW.US,D,20250602,000000,0.6322,0.8,0.4121,0.72,16214,0
+LOKVW.US,D,20250603,000000,0.5756,0.65,0.5756,0.65,1780,0
+LOKVW.US,D,20250604,000000,0.5756,0.7353,0.575058,0.7199,68016,0
+LOKVW.US,D,20250605,000000,0.69,0.79,0.69,0.7271,8384,0
+LOKVW.US,D,20250606,000000,0.8,0.8,0.65,0.68,3954,0
+LOKVW.US,D,20250609,000000,0.66,0.68,0.5,0.68,21145,0
+LOKVW.US,D,20250611,000000,0.79,0.79,0.638,0.642751,3750,0
+LOKVW.US,D,20250618,000000,0.64,0.64,0.64,0.64,237,0
+LOKVW.US,D,20250623,000000,0.7,0.7001,0.65,0.65,3116,0
+LOKVW.US,D,20250626,000000,0.640001,0.9,0.640001,0.8647,164081,0
+LOKVW.US,D,20250627,000000,0.6482,0.7202,0.6401,0.7,33041,0
+LOKVW.US,D,20250630,000000,0.7,0.7,0.7,0.7,2506,0
+LOKVW.US,D,20250701,000000,0.67,0.67,0.65,0.65,28577,0
+LOKVW.US,D,20250707,000000,0.66,0.66,0.5791,0.6,39500,0
+LOKVW.US,D,20250708,000000,0.6,0.6,0.57,0.57,6341,0
+LOKVW.US,D,20250710,000000,0.65,0.65,0.65,0.65,3584,0
+LOKVW.US,D,20250711,000000,0.65,0.65,0.65,0.65,216,0
+LOKVW.US,D,20250714,000000,0.5861,0.6268,0.54,0.6,35961,0
+LOKVW.US,D,20250715,000000,0.55,0.55,0.55,0.55,23034,0
+LOKVW.US,D,20250716,000000,0.5525,0.5525,0.5525,0.5525,100,0
+LOKVW.US,D,20250722,000000,0.6502,0.6502,0.6502,0.6502,100,0
+LOKVW.US,D,20250724,000000,0.6,0.6,0.6,0.6,102,0
+LOKVW.US,D,20250801,000000,0.6,0.6,0.6,0.6,4600,0
+LOKVW.US,D,20250804,000000,0.54,0.65,0.54,0.6,9105,0
+LOKVW.US,D,20250806,000000,0.62,0.62,0.6,0.6039,3598,0
+LOKVW.US,D,20250807,000000,0.6199,0.62,0.6,0.6,3102,0
+LOKVW.US,D,20250808,000000,0.5999,0.5999,0.5999,0.5999,1000,0
+LOKVW.US,D,20250811,000000,0.6099,0.65,0.6099,0.649,900,0
+LOKVW.US,D,20250812,000000,0.6,0.6,0.55,0.55,3317,0
+LOKVW.US,D,20250813,000000,0.51,0.51,0.499886,0.499886,10204,0
+LOKVW.US,D,20250814,000000,0.5002,0.5999,0.4998,0.5899,65479,0
+LOKVW.US,D,20250815,000000,0.5898,0.589816,0.46,0.5199,14117,0
+LOKVW.US,D,20250819,000000,0.5199,0.5199,0.5199,0.5199,677,0
+LOKVW.US,D,20250821,000000,0.49,0.5199,0.49,0.5,5676,0
+LOKVW.US,D,20250826,000000,0.4938,0.4938,0.41,0.49,5277,0
+LOKVW.US,D,20250827,000000,0.4599,0.4599,0.4599,0.4599,1075,0
+LOKVW.US,D,20250828,000000,0.45,0.4699,0.45,0.462637,15324,0
+LOKVW.US,D,20250910,000000,0.5,0.5,0.4999,0.4999,2000,0
+LOKVW.US,D,20250911,000000,0.449,0.449,0.4201,0.4338,5100,0
+LOKVW.US,D,20250912,000000,0.41,0.5025,0.4,0.5025,7200,0
+LOKVW.US,D,20250916,000000,0.5,0.5,0.4851,0.4999,29981,0
+LOKVW.US,D,20250917,000000,0.4703,0.5,0.4395,0.4999,17035,0
+LOKVW.US,D,20250919,000000,0.4998,0.5,0.4998,0.5,1598,0
+LOKVW.US,D,20250924,000000,0.4601,0.5,0.4601,0.470873,3400,0
+LOKVW.US,D,20250929,000000,0.5422,0.5422,0.5422,0.5422,600,0
+LOKVW.US,D,20251002,000000,0.55,0.5848,0.5499,0.551,32030,0
+LOKVW.US,D,20251003,000000,0.54,0.54,0.54,0.54,200,0
+LOKVW.US,D,20251006,000000,0.55,0.55,0.524649,0.524649,376,0
+LOKVW.US,D,20251007,000000,0.54,0.55,0.54,0.55,475,0
+LOKVW.US,D,20251008,000000,0.48005,0.4858,0.48005,0.4858,7150,0
+LOKVW.US,D,20251009,000000,0.54,0.55,0.54,0.55,15485,0
+LOKVW.US,D,20251010,000000,0.56,0.6,0.55,0.6,50004,0
+LOKVW.US,D,20251014,000000,0.7995,0.7995,0.6,0.6,610,0
+LOKVW.US,D,20251023,000000,0.61,0.61,0.6,0.6,3479,0
+LOKVW.US,D,20251029,000000,0.6999,0.7,0.695,0.695,10669,0
+LOKVW.US,D,20251031,000000,0.65,0.6999,0.65,0.6505,6338,0
+LOKVW.US,D,20251104,000000,0.65,0.65,0.65,0.65,20500,0
+LOKVW.US,D,20251113,000000,0.7,0.75,0.6452,0.7,261828,0
+LOKVW.US,D,20251114,000000,0.66,1,0.6,0.92,1229028,0
+LOKVW.US,D,20251117,000000,0.8068,0.978,0.8068,0.88,59501,0
+LOKVW.US,D,20251118,000000,0.9,0.9913,0.8532,0.9,948227,0
+LOKVW.US,D,20251119,000000,0.9,0.9,0.9,0.9,78294,0
+LOKVW.US,D,20251120,000000,0.9,0.9345,0.9,0.9345,5706,0
+LOKVW.US,D,20251121,000000,0.9699,0.9699,0.9372,0.9372,1490,0
+LOKVW.US,D,20251124,000000,0.9277,0.9699,0.9225,0.9284,71649,0
+LOKVW.US,D,20251125,000000,0.95,0.95,0.9,0.95,2642,0
+LOKVW.US,D,20251126,000000,0.95,0.95,0.9499,0.95,14872,0
+LOKVW.US,D,20251128,000000,1,1,0.95,0.95,4081,0
+LOKVW.US,D,20251201,000000,0.8765,0.88,0.87,0.88,225100,0
+LOKVW.US,D,20251202,000000,0.9,0.9375,0.9,0.9199,20100,0
+LOKVW.US,D,20251203,000000,0.9299,0.93,0.91,0.92,11900,0
+LOKVW.US,D,20251205,000000,0.95,0.95,0.93,0.9499,2827,0
+LOKVW.US,D,20251208,000000,0.95,0.95,0.93,0.93,304,0
+LOKVW.US,D,20251209,000000,0.92,0.95,0.92,0.9499,10600,0
+LOKVW.US,D,20251210,000000,0.94,0.945,0.94,0.945,5626,0
+LOKVW.US,D,20251212,000000,0.94,0.94,0.9164,0.9282,44422,0
+LOKVW.US,D,20251216,000000,0.9299,0.9299,0.9299,0.9299,148,0
+LOKVW.US,D,20251217,000000,0.8,0.88,0.8,0.8,19516,0
+LOKVW.US,D,20251218,000000,0.8,0.9997,0.8,0.95,154157,0
+LOKVW.US,D,20251222,000000,0.99,1,0.95,0.95,42876,0
+LOKVW.US,D,20251223,000000,0.99,1,0.98,1,14691,0
+LOKVW.US,D,20251224,000000,0.99,0.99,0.99,0.99,106,0
+LOKVW.US,D,20251226,000000,1.03,1.03,0.99,1.03,653,0
+LOKVW.US,D,20251229,000000,1,1,1,1,23937,0
+LOKVW.US,D,20251231,000000,1,1.02,0.985,0.985,21040,0
+LOKVW.US,D,20260102,000000,1,1.03,1,1.03,410,0
+LOKVW.US,D,20260105,000000,0.995,0.995,0.995,0.995,13459,0
+LOKVW.US,D,20260107,000000,1,1.03,0.9999,1.03,21349,0
+LOKVW.US,D,20260108,000000,1.03,1.03,1.03,1.03,1040,0
+LOKVW.US,D,20260109,000000,1.04,1.05,1.0076,1.05,15162,0
+LOKVW.US,D,20260112,000000,1.09,1.25,1.08,1.24,58353,0
+LOKVW.US,D,20260113,000000,1.24,1.27,1.215,1.27,74636,0
+LOKVW.US,D,20260116,000000,1.29,1.48,1.25,1.45,72100,0
+LOKVW.US,D,20260120,000000,1.325,1.57,1.325,1.55,169888,0
+LOKVW.US,D,20260121,000000,1.5486,1.75,1.5486,1.69,135258,0
+LOKVW.US,D,20260122,000000,1.6849,1.87,1.68,1.75,32703,0
+LOKVW.US,D,20260123,000000,1.74,1.74,1.4701,1.64,12376,0
+LOKVW.US,D,20260126,000000,1.51,1.88,1.51,1.8,10329,0
+LOKVW.US,D,20260127,000000,1.75,1.87,1.75,1.85,18852,0
+LOKVW.US,D,20260128,000000,1.85,1.89,1.75,1.75,114318,0
+LOKVW.US,D,20260129,000000,1.83,1.83,1.75,1.75,25396,0
+LOKVW.US,D,20260202,000000,1.75,1.75,1.75,1.75,10603,0
+LOKVW.US,D,20260203,000000,1.8,1.98,1.78,1.95,49470,0
+LOKVW.US,D,20260204,000000,1.75,1.75,1.75,1.75,336,0
+LOKVW.US,D,20260206,000000,1.76,1.85,1.68,1.825,15138,0
+LOKVW.US,D,20260209,000000,1.79,1.79,1.66,1.75,3150,0
+LOKVW.US,D,20260211,000000,1.75,1.75,1.65,1.7,7213,0
+LOKVW.US,D,20260212,000000,1.6501,1.725,1.505,1.65,9951,0
+LOKVW.US,D,20260217,000000,1.6,1.7,1.55,1.65,7253,0
+LOKVW.US,D,20260218,000000,1.65,1.8,1.65,1.8,29384,0

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

@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPCVU.US,D,20251219,000000,9.96,9.99,9.96,9.99,441286,0
+LPCVU.US,D,20251222,000000,9.95,10,9.95,9.97,604893,0
+LPCVU.US,D,20251223,000000,9.96,10.01,9.96,10,42981,0
+LPCVU.US,D,20251224,000000,10,10,10,10,105,0
+LPCVU.US,D,20251226,000000,10,10,10,10,101,0
+LPCVU.US,D,20251230,000000,9.97,10,9.97,10,2316,0
+LPCVU.US,D,20251231,000000,9.98,9.98,9.96,9.98,10589,0
+LPCVU.US,D,20260102,000000,9.98,9.98,9.98,9.98,1172,0
+LPCVU.US,D,20260105,000000,10.01,10.035,9.995,10.005,115290,0
+LPCVU.US,D,20260106,000000,9.98,10.01,9.98,9.995,4859,0
+LPCVU.US,D,20260107,000000,10.02,10.02,10,10.005,10148,0
+LPCVU.US,D,20260108,000000,10.01,10.05,9.99,9.99,206567,0
+LPCVU.US,D,20260109,000000,10.04,10.04,9.99,9.99,6000,0
+LPCVU.US,D,20260112,000000,10.0303,10.08,9.99,10,1929,0
+LPCVU.US,D,20260113,000000,10,10.07,10,10.04,4140,0
+LPCVU.US,D,20260114,000000,10.01,10.07,10,10.03,10469,0
+LPCVU.US,D,20260115,000000,10,10.01,10,10.01,1618,0
+LPCVU.US,D,20260116,000000,10.01,10.01,10.01,10.01,1162,0
+LPCVU.US,D,20260120,000000,10.01,10.01,10,10,1081,0
+LPCVU.US,D,20260121,000000,10,10.01,10,10.01,151383,0
+LPCVU.US,D,20260122,000000,10,10.01,10,10.01,48769,0
+LPCVU.US,D,20260123,000000,10,10.02,10,10.02,643,0
+LPCVU.US,D,20260126,000000,10.02,10.025,10,10,2538,0
+LPCVU.US,D,20260127,000000,10,10.0147,10,10.0147,1273,0
+LPCVU.US,D,20260128,000000,10.02,10.02,10.02,10.02,658,0
+LPCVU.US,D,20260129,000000,10.02,10.02,10.015,10.015,1484,0
+LPCVU.US,D,20260130,000000,10,10,10,10,152,0
+LPCVU.US,D,20260202,000000,10.025,10.027,10.01,10.01,37924,0
+LPCVU.US,D,20260203,000000,10,10,10,10,427,0
+LPCVU.US,D,20260204,000000,10.01,10.02,10.01,10.02,5831,0
+LPCVU.US,D,20260205,000000,10.05,10.05,10.01,10.01,2310,0
+LPCVU.US,D,20260206,000000,10,10.05,10,10.05,1242,0
+LPCVU.US,D,20260209,000000,10.05,10.08,10.04,10.08,21839,0
+LPCVU.US,D,20260210,000000,10.09,10.09,10.09,10.09,25187,0
+LPCVU.US,D,20260211,000000,10.1,10.1,10.03,10.03,4965,0
+LPCVU.US,D,20260212,000000,10.03,10.1,10.03,10.04,12102,0
+LPCVU.US,D,20260213,000000,10.03,10.03,10.01,10.01,1171,0
+LPCVU.US,D,20260217,000000,10.01,10.04,10.01,10.01,831,0
+LPCVU.US,D,20260218,000000,10.01,10.01,10.01,10.01,200,0

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

@@ -0,0 +1,1071 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LVLU.US,D,20211111,000000,210.75,212.85,183.751,195.9,182268,0
+LVLU.US,D,20211112,000000,195,212.25,195,206.25,69629.6,0
+LVLU.US,D,20211115,000000,205.965,217.5,205.965,213.75,26181.2,0
+LVLU.US,D,20211116,000000,213,224.1,213,221.7,25902.9,0
+LVLU.US,D,20211117,000000,220.5,221.7,210.9,216.15,11435.5,0
+LVLU.US,D,20211118,000000,219.3,222.225,213.612,221.25,13765.9,0
+LVLU.US,D,20211119,000000,218.7,226.35,215.625,215.85,14969.6,0
+LVLU.US,D,20211122,000000,217.95,221.25,206.25,214.65,11712.5,0
+LVLU.US,D,20211123,000000,206.325,215.4,202.5,204.6,11888.6,0
+LVLU.US,D,20211124,000000,202.5,215.55,202.5,212.4,9364.13,0
+LVLU.US,D,20211126,000000,206.25,221.631,206.25,212.4,7809.6,0
+LVLU.US,D,20211129,000000,212.1,223.5,202.5,202.5,9874.2,0
+LVLU.US,D,20211130,000000,202.5,209.85,192.3,193.05,8922.66,0
+LVLU.US,D,20211201,000000,192.45,205.05,187.5,188.25,17505,0
+LVLU.US,D,20211202,000000,188.25,199.575,158.85,169.05,48885.3,0
+LVLU.US,D,20211203,000000,166.8,174.45,160.8,165.9,21777.8,0
+LVLU.US,D,20211206,000000,166.8,175.35,165.3,174.15,25670.8,0
+LVLU.US,D,20211207,000000,182.7,185.7,175.8,179.85,21202,0
+LVLU.US,D,20211208,000000,177.6,182.85,177.075,177.9,9073.86,0
+LVLU.US,D,20211209,000000,179.85,184.95,168.6,172.05,11349,0
+LVLU.US,D,20211210,000000,171.9,188.85,171.9,187.05,33078.6,0
+LVLU.US,D,20211213,000000,186.6,189.6,167.325,172.35,30087.3,0
+LVLU.US,D,20211214,000000,169.65,177.75,165.15,175.65,25411,0
+LVLU.US,D,20211215,000000,183.6,186.75,165.9,177.75,36310.3,0
+LVLU.US,D,20211216,000000,183.75,184.8,163.5,166.35,17264.8,0
+LVLU.US,D,20211217,000000,168.375,172.35,154.35,156.3,75291.1,0
+LVLU.US,D,20211220,000000,157.5,163.2,155.85,160.35,6282.06,0
+LVLU.US,D,20211221,000000,158.85,165.3,158.7,162.45,4297.66,0
+LVLU.US,D,20211222,000000,161.85,163.501,156.3,158.1,10076.6,0
+LVLU.US,D,20211223,000000,159.45,162,152.4,154.5,9693.53,0
+LVLU.US,D,20211227,000000,153.15,161.25,153,157.2,7463.4,0
+LVLU.US,D,20211228,000000,157.05,158.1,150,152.25,10954,0
+LVLU.US,D,20211229,000000,150.9,160.05,147.75,155.1,8800.66,0
+LVLU.US,D,20211230,000000,153.15,160.95,150.6,159.3,9926.33,0
+LVLU.US,D,20211231,000000,157.95,166.323,152.25,153.45,9305.93,0
+LVLU.US,D,20220103,000000,153.45,157.35,147,150.6,14824.2,0
+LVLU.US,D,20220104,000000,149.25,153.75,139.35,151.35,20248.6,0
+LVLU.US,D,20220105,000000,156.45,156.45,139.95,143.1,6493.6,0
+LVLU.US,D,20220106,000000,141.45,149.85,136.65,148.05,7217.13,0
+LVLU.US,D,20220107,000000,149.4,152.25,143.475,150,4783.6,0
+LVLU.US,D,20220110,000000,147.15,151.35,142.5,145.5,7027.2,0
+LVLU.US,D,20220111,000000,145.5,146.25,141,145.8,3980.53,0
+LVLU.US,D,20220112,000000,144.9,148.185,142.5,142.95,3247.86,0
+LVLU.US,D,20220113,000000,143.1,143.1,137.25,138,4080.46,0
+LVLU.US,D,20220114,000000,135.75,140.55,131.55,139.2,5345.13,0
+LVLU.US,D,20220118,000000,136.8,143.85,133.65,141.9,5585.2,0
+LVLU.US,D,20220119,000000,142.5,142.65,133.5,136.5,7534.26,0
+LVLU.US,D,20220120,000000,135.3,137.55,131.7,132,8775.33,0
+LVLU.US,D,20220121,000000,130.65,131.4,125.1,125.7,9715.26,0
+LVLU.US,D,20220124,000000,123.75,131.1,118.2,127.95,12228.3,0
+LVLU.US,D,20220125,000000,123.45,136.05,123.375,132.6,7547,0
+LVLU.US,D,20220126,000000,135.9,144.075,132.6,136.65,6621.86,0
+LVLU.US,D,20220127,000000,137.85,137.85,127.515,134.1,2765.73,0
+LVLU.US,D,20220128,000000,134.55,137.175,129.45,132.3,2638.06,0
+LVLU.US,D,20220131,000000,133.05,146.7,131.325,144.9,5224.53,0
+LVLU.US,D,20220201,000000,144.9,147.3,144.15,146.7,1581.06,0
+LVLU.US,D,20220202,000000,147.15,148.348,139.05,139.65,1804.46,0
+LVLU.US,D,20220203,000000,138.9,139.5,135.111,138.6,2652.8,0
+LVLU.US,D,20220204,000000,139.05,141.61,135.6,140.4,2511.86,0
+LVLU.US,D,20220207,000000,140.85,144.372,137.85,143.7,2944.2,0
+LVLU.US,D,20220208,000000,143.25,146.25,136.624,145.95,2105.8,0
+LVLU.US,D,20220209,000000,145.95,147.9,143.1,146.1,2403.26,0
+LVLU.US,D,20220210,000000,146.55,153.15,146.55,150.45,3450.8,0
+LVLU.US,D,20220211,000000,152.4,156.75,149.25,155.1,1845.66,0
+LVLU.US,D,20220214,000000,156.9,161.4,154.8,157.35,3312.46,0
+LVLU.US,D,20220215,000000,164.55,169.65,159.15,167.25,4705.06,0
+LVLU.US,D,20220216,000000,166.8,172.125,164.4,166.8,2545.73,0
+LVLU.US,D,20220217,000000,165.15,166.5,155.1,157.5,1993,0
+LVLU.US,D,20220218,000000,156.3,158.25,151.05,156.15,2714.53,0
+LVLU.US,D,20220222,000000,154.35,163.05,144.675,147.75,2068.13,0
+LVLU.US,D,20220223,000000,150.6,150.75,143.85,143.85,3781.26,0
+LVLU.US,D,20220224,000000,137.4,147.45,133.65,145.05,3791.86,0
+LVLU.US,D,20220225,000000,138.9,149.25,138.9,146.4,1955.26,0
+LVLU.US,D,20220228,000000,146.1,153.9,146.1,149.55,3232.13,0
+LVLU.US,D,20220301,000000,151.05,155.25,141.75,142.95,2082.46,0
+LVLU.US,D,20220302,000000,147.45,159.9,141.9,145.05,1708,0
+LVLU.US,D,20220303,000000,145.05,152.925,141.375,142.8,1143.53,0
+LVLU.US,D,20220304,000000,140.55,144.45,130.95,132.6,3598,0
+LVLU.US,D,20220307,000000,133.8,137.025,116.55,119.4,4691,0
+LVLU.US,D,20220308,000000,121.2,127.05,115.35,118.05,5087.33,0
+LVLU.US,D,20220309,000000,119.7,121.95,112.95,113.85,4139.8,0
+LVLU.US,D,20220310,000000,111.6,112.5,106.05,112.05,3266.8,0
+LVLU.US,D,20220311,000000,110.85,110.85,98.4,99.45,5572.06,0
+LVLU.US,D,20220314,000000,103.95,103.95,90.6,97.35,6054.4,0
+LVLU.US,D,20220315,000000,99.6,100.35,94.65,96.9,4627.46,0
+LVLU.US,D,20220316,000000,98.7,111.937,96.9,108.75,12984.6,0
+LVLU.US,D,20220317,000000,110.7,117.15,105,105,7419.33,0
+LVLU.US,D,20220318,000000,104.85,113.25,100.95,111,5811,0
+LVLU.US,D,20220321,000000,110.7,112.5,79.65,85.05,21050.4,0
+LVLU.US,D,20220322,000000,91.5,91.5,85.65,87.45,11183.4,0
+LVLU.US,D,20220323,000000,85.35,88.8,76.5,81.9,17386.3,0
+LVLU.US,D,20220324,000000,80.7,88.2,80.1,87.75,5644.4,0
+LVLU.US,D,20220325,000000,87.6,87.75,79.8,82.05,7463.53,0
+LVLU.US,D,20220328,000000,82.65,86.7,80.688,86.4,5908.6,0
+LVLU.US,D,20220329,000000,85.95,93.75,85.95,92.7,10577.9,0
+LVLU.US,D,20220330,000000,94.95,95.109,90.6,93.15,7538.93,0
+LVLU.US,D,20220331,000000,93,101.85,90.6,101.7,17547.8,0
+LVLU.US,D,20220401,000000,122.1,122.1,105.75,116.25,46834.1,0
+LVLU.US,D,20220404,000000,122.25,129.6,118.2,127.5,16581,0
+LVLU.US,D,20220405,000000,128.25,149.55,126.3,140.25,30431.4,0
+LVLU.US,D,20220406,000000,138.3,145.65,127.65,140.4,10237,0
+LVLU.US,D,20220407,000000,140.7,140.7,134.025,135.3,7006.13,0
+LVLU.US,D,20220408,000000,135.15,136.95,123.75,127.05,11388.4,0
+LVLU.US,D,20220411,000000,125.25,131.136,122.1,126.3,6362.13,0
+LVLU.US,D,20220412,000000,127.35,132.3,126.6,129.6,2817.13,0
+LVLU.US,D,20220413,000000,129.3,132.3,125.55,129.45,7920.4,0
+LVLU.US,D,20220414,000000,127.05,141.45,126.6,140.55,4818.66,0
+LVLU.US,D,20220418,000000,139.2,140.4,133.5,133.95,8611.8,0
+LVLU.US,D,20220419,000000,132.3,141.45,130.501,134.55,13117.4,0
+LVLU.US,D,20220420,000000,134.4,136.35,129.15,134.4,14833,0
+LVLU.US,D,20220421,000000,135.45,143.55,135.45,139.65,7953.8,0
+LVLU.US,D,20220422,000000,140.4,145.2,132.15,140.85,12128.9,0
+LVLU.US,D,20220425,000000,140.25,145.35,135.372,139.95,8429.46,0
+LVLU.US,D,20220426,000000,139.35,146.4,133.875,136.95,14271.9,0
+LVLU.US,D,20220427,000000,136.8,141.9,133.125,135.15,5829.86,0
+LVLU.US,D,20220428,000000,134.1,141.6,132.75,139.5,3942,0
+LVLU.US,D,20220429,000000,141.15,153,139.05,144.6,13479.5,0
+LVLU.US,D,20220502,000000,144.9,151.05,142.2,149.85,5416.73,0
+LVLU.US,D,20220503,000000,150.75,156.748,145.875,150,3978.8,0
+LVLU.US,D,20220504,000000,150,156,143.4,155.25,4093,0
+LVLU.US,D,20220505,000000,155.4,159.057,146.55,150.9,5279.13,0
+LVLU.US,D,20220506,000000,150.75,155.1,144.825,149.4,5331.73,0
+LVLU.US,D,20220509,000000,145.05,149.775,139.35,143.4,12217.8,0
+LVLU.US,D,20220510,000000,142.8,152.4,139.05,141.6,4844.13,0
+LVLU.US,D,20220511,000000,142.5,148.8,135.9,141.75,5318.4,0
+LVLU.US,D,20220512,000000,141.45,147,136.2,140.85,8742,0
+LVLU.US,D,20220513,000000,141.9,146.025,136.65,139.2,6840.33,0
+LVLU.US,D,20220516,000000,137.85,139.575,123.75,131.4,9438.6,0
+LVLU.US,D,20220517,000000,133.65,150.75,133.65,150.75,19631.8,0
+LVLU.US,D,20220518,000000,160.2,175.65,136.5,173.25,33761.2,0
+LVLU.US,D,20220519,000000,174,180.735,168.75,174,29056.8,0
+LVLU.US,D,20220520,000000,174.3,177,161.925,170.55,11564,0
+LVLU.US,D,20220523,000000,172.65,181.2,168.384,180.75,16743.5,0
+LVLU.US,D,20220524,000000,180.6,219.9,172.65,197.1,66098.9,0
+LVLU.US,D,20220525,000000,193.8,240.75,193.8,237.9,33162.6,0
+LVLU.US,D,20220526,000000,254.1,270,243.3,269.4,32371.5,0
+LVLU.US,D,20220527,000000,263.7,281.25,251.4,281.25,23393,0
+LVLU.US,D,20220531,000000,275.55,294.45,264.552,281.55,21130.9,0
+LVLU.US,D,20220601,000000,281.55,299.85,275.1,295.2,16212.1,0
+LVLU.US,D,20220602,000000,295.2,311.55,277.8,282.45,24082.2,0
+LVLU.US,D,20220603,000000,279.6,295.8,272.85,295.5,17523.8,0
+LVLU.US,D,20220606,000000,300,319.35,287.1,290.7,22709.2,0
+LVLU.US,D,20220607,000000,292.5,299.115,259.05,273.3,23530.2,0
+LVLU.US,D,20220608,000000,267.9,292.95,267.9,286.2,15242.2,0
+LVLU.US,D,20220609,000000,282.75,287.4,262.65,263.85,13142.4,0
+LVLU.US,D,20220610,000000,249.75,254.25,196.05,212.4,35772.5,0
+LVLU.US,D,20220613,000000,183.6,194.55,172.05,173.85,55773.5,0
+LVLU.US,D,20220614,000000,175.95,183.135,170.25,181.5,15591,0
+LVLU.US,D,20220615,000000,175.65,191.1,175.65,190.65,17166.5,0
+LVLU.US,D,20220616,000000,183,184.2,176.25,183.3,15770.7,0
+LVLU.US,D,20220617,000000,183.3,190.2,177.675,187.2,23211.8,0
+LVLU.US,D,20220621,000000,189.15,200.55,182.571,184.5,14523.4,0
+LVLU.US,D,20220622,000000,181.95,181.95,163.95,172.2,21877.2,0
+LVLU.US,D,20220623,000000,171.6,195.45,170.568,191.4,11777.2,0
+LVLU.US,D,20220624,000000,192.75,202.5,182.625,184.2,23112.6,0
+LVLU.US,D,20220627,000000,187.95,190.05,180.151,183,7377.93,0
+LVLU.US,D,20220628,000000,182.4,193.8,179.574,180.45,5299.53,0
+LVLU.US,D,20220629,000000,177.15,178.125,165,167.85,9285,0
+LVLU.US,D,20220630,000000,163.65,166.95,155.4,162.75,7199.13,0
+LVLU.US,D,20220701,000000,162.15,169.8,152.7,165,4720.33,0
+LVLU.US,D,20220705,000000,162.15,175.2,156,174.45,5449.26,0
+LVLU.US,D,20220706,000000,173.55,176.4,168.9,171.3,6494.93,0
+LVLU.US,D,20220707,000000,171.75,175.867,163.5,173.4,5668.6,0
+LVLU.US,D,20220708,000000,168.9,183,168.15,181.5,5612.13,0
+LVLU.US,D,20220711,000000,177.9,178.5,161.4,161.55,8286.2,0
+LVLU.US,D,20220712,000000,162,171.3,159.45,163.8,7391.33,0
+LVLU.US,D,20220713,000000,160.2,175.05,152.55,172.35,8158.53,0
+LVLU.US,D,20220714,000000,168.6,175.95,148.35,149.1,9642.06,0
+LVLU.US,D,20220715,000000,149.1,154.2,135.883,153.75,10127.6,0
+LVLU.US,D,20220718,000000,154.65,172.425,153,158.1,8028.13,0
+LVLU.US,D,20220719,000000,159,168,154.2,156,8619.53,0
+LVLU.US,D,20220720,000000,156.45,169.05,155.1,166.95,5599.26,0
+LVLU.US,D,20220721,000000,166.05,166.05,154.05,155.1,3784.26,0
+LVLU.US,D,20220722,000000,146.85,146.85,101.7,114.45,31659.4,0
+LVLU.US,D,20220725,000000,116.1,128.55,110.85,124.8,12419.6,0
+LVLU.US,D,20220726,000000,120.9,120.9,104.319,111.75,7878.93,0
+LVLU.US,D,20220727,000000,111.45,121.947,107.55,115.8,5513.46,0
+LVLU.US,D,20220728,000000,108.3,111.373,88.35,88.5,22488.9,0
+LVLU.US,D,20220729,000000,90.9,90.9,83.325,84,25749.7,0
+LVLU.US,D,20220801,000000,84.45,84.6,79.575,81.9,31905.1,0
+LVLU.US,D,20220802,000000,82.2,83.55,79.65,80.85,14003.2,0
+LVLU.US,D,20220803,000000,83.25,87.6,81.3,84.3,25356.9,0
+LVLU.US,D,20220804,000000,85.35,89.1,81.3,85.05,19696.9,0
+LVLU.US,D,20220805,000000,84.45,89.7,83.7,85.65,13726.8,0
+LVLU.US,D,20220808,000000,94.35,115.05,93.75,109.95,97592.5,0
+LVLU.US,D,20220809,000000,112.95,117.6,97.65,100.2,27539.9,0
+LVLU.US,D,20220810,000000,103.5,108.15,101.7,104.7,12497,0
+LVLU.US,D,20220811,000000,105.6,110.925,104.4,104.7,17598.8,0
+LVLU.US,D,20220812,000000,104.55,109.65,98.7,109.05,13703.2,0
+LVLU.US,D,20220815,000000,110.4,111.6,106.05,110.7,11299.4,0
+LVLU.US,D,20220816,000000,111.45,122.4,110.1,117.45,32850.2,0
+LVLU.US,D,20220817,000000,111,113.239,88.875,101.25,57225.6,0
+LVLU.US,D,20220818,000000,100.95,109.5,96.6,106.95,20396.9,0
+LVLU.US,D,20220819,000000,104.55,106.05,97.65,103.5,23455.9,0
+LVLU.US,D,20220822,000000,100.8,101.85,93.75,95.25,17079.8,0
+LVLU.US,D,20220823,000000,95.85,101.55,95.85,98.1,16281.7,0
+LVLU.US,D,20220824,000000,99.45,100.65,95.4,98.4,13394.4,0
+LVLU.US,D,20220825,000000,99.6,102.64,96.75,99,11881.4,0
+LVLU.US,D,20220826,000000,101.25,102.9,99.15,102.6,17213.8,0
+LVLU.US,D,20220829,000000,101.7,107.394,100.5,102,14241.8,0
+LVLU.US,D,20220830,000000,101.7,102.45,97.5,101.4,14890.2,0
+LVLU.US,D,20220831,000000,102.9,106.275,94.8,95.7,11523.2,0
+LVLU.US,D,20220901,000000,96,96,87.45,90.9,14843.2,0
+LVLU.US,D,20220902,000000,93.9,93.9,89.4,92.7,13745,0
+LVLU.US,D,20220906,000000,93.6,98.7,90.3,92.4,15927.5,0
+LVLU.US,D,20220907,000000,94.5,99.15,93,98.85,9497.73,0
+LVLU.US,D,20220908,000000,96.75,98.7,93.6,96.45,7398.6,0
+LVLU.US,D,20220909,000000,97.35,101.01,95.7,97.05,10708,0
+LVLU.US,D,20220912,000000,97.95,101.85,93.9,97.5,16141.5,0
+LVLU.US,D,20220913,000000,94.5,97.2,88.35,88.5,11951.7,0
+LVLU.US,D,20220914,000000,88.5,91.65,84,90.9,15490,0
+LVLU.US,D,20220915,000000,90.3,94.8,88.5,88.5,13908.6,0
+LVLU.US,D,20220916,000000,86.55,87.3,81.6,81.6,75164.8,0
+LVLU.US,D,20220919,000000,80.25,86.175,80.25,84.15,20352.3,0
+LVLU.US,D,20220920,000000,82.8,84.45,76.95,79.95,14860.9,0
+LVLU.US,D,20220921,000000,80.25,82.35,77.175,79.2,11841,0
+LVLU.US,D,20220922,000000,79.05,79.2,73.05,74.25,16769.8,0
+LVLU.US,D,20220923,000000,75.9,75.9,72.75,74.7,10433.2,0
+LVLU.US,D,20220926,000000,74.4,77.25,73.2,73.5,7068.13,0
+LVLU.US,D,20220927,000000,74.55,77.64,74.4,75.15,5957,0
+LVLU.US,D,20220928,000000,75.75,77.1,73.95,75.9,6033.93,0
+LVLU.US,D,20220929,000000,74.55,74.55,68.7,70.65,13721.4,0
+LVLU.US,D,20220930,000000,70.35,73.8,68.568,69.9,7899.46,0
+LVLU.US,D,20221003,000000,70.35,73.5,68.55,72.9,8276.06,0
+LVLU.US,D,20221004,000000,74.1,77.1,72,74.4,17784.8,0
+LVLU.US,D,20221005,000000,73.05,75.075,70.8,74.7,6826.2,0
+LVLU.US,D,20221006,000000,73.95,81.15,72.9,75.75,8344.66,0
+LVLU.US,D,20221007,000000,76.8,78.3,71.55,76.8,7384.53,0
+LVLU.US,D,20221010,000000,75.9,82.95,72.9015,79.2,16171.4,0
+LVLU.US,D,20221011,000000,78.9,85.2,74.25,81.75,17781.1,0
+LVLU.US,D,20221012,000000,81.75,85.2,75,80.1,9132.13,0
+LVLU.US,D,20221013,000000,77.7,83.7,76.05,81.6,10641.4,0
+LVLU.US,D,20221014,000000,81.9,81.9,74.1,74.55,9872.33,0
+LVLU.US,D,20221017,000000,76.35,87,76.2,83.25,13836.2,0
+LVLU.US,D,20221018,000000,87.3,87.9,82.65,86.85,6675.26,0
+LVLU.US,D,20221019,000000,85.95,85.95,77.7,78.45,7952.06,0
+LVLU.US,D,20221020,000000,78,81.15,78,79.05,4046.46,0
+LVLU.US,D,20221021,000000,81,83.4,77.25,82.8,5129.33,0
+LVLU.US,D,20221024,000000,83.25,85.35,78.915,84.3,4831.33,0
+LVLU.US,D,20221025,000000,84.3,90.3,84.3,88.05,6516.33,0
+LVLU.US,D,20221026,000000,88.8,94.35,88.8,90,6106.93,0
+LVLU.US,D,20221027,000000,90.75,99.15,89.475,90.3,7698.66,0
+LVLU.US,D,20221028,000000,91.65,93.3,85.8,92.1,5467.66,0
+LVLU.US,D,20221031,000000,91.5,98.4,91.5,93.9,7470.33,0
+LVLU.US,D,20221101,000000,96.15,102,93.9,95.1,7915.4,0
+LVLU.US,D,20221102,000000,94.35,99.3,90.4485,91.35,6856.2,0
+LVLU.US,D,20221103,000000,91.2,94.2,88.05,92.85,6061.6,0
+LVLU.US,D,20221104,000000,95.25,96.15,89.7,92.55,3298.2,0
+LVLU.US,D,20221107,000000,93.3,95.55,90,91.2,3952.4,0
+LVLU.US,D,20221108,000000,91.8,91.8,77.85,82.35,9038.46,0
+LVLU.US,D,20221109,000000,81.15,81.45,75,75.6,6106.2,0
+LVLU.US,D,20221110,000000,79.65,84.45,75.9,79.05,10473.9,0
+LVLU.US,D,20221111,000000,78.75,90.45,78.75,86.7,9976.86,0
+LVLU.US,D,20221114,000000,85.5,87.15,82.5,85.35,15353.3,0
+LVLU.US,D,20221115,000000,88.35,94.65,86.475,94.35,20238.6,0
+LVLU.US,D,20221116,000000,73.5,87.678,67.5,82.8,38193.4,0
+LVLU.US,D,20221117,000000,80.25,80.25,71.4,75.6,20614,0
+LVLU.US,D,20221118,000000,76.35,76.35,72.15,73.05,6434.06,0
+LVLU.US,D,20221121,000000,72.6,72.6,65.4,67.35,15406.3,0
+LVLU.US,D,20221122,000000,67.35,68.4,63,65.1,15211.4,0
+LVLU.US,D,20221123,000000,61.65,65.4,60.3,61.35,19475,0
+LVLU.US,D,20221125,000000,61.2,62.7,60,60.3,3652.86,0
+LVLU.US,D,20221128,000000,60.3,62.7,58.875,60,8775.66,0
+LVLU.US,D,20221129,000000,60.15,60.15,54.6,55.95,22777.8,0
+LVLU.US,D,20221130,000000,57.45,58.35,55.044,57.75,9434.13,0
+LVLU.US,D,20221201,000000,58.05,58.725,55.2,55.5,12999.4,0
+LVLU.US,D,20221202,000000,55.5,57.375,54,54.9,11493.7,0
+LVLU.US,D,20221205,000000,54.9,56.85,50.85,52.35,17020.2,0
+LVLU.US,D,20221206,000000,52.35,53.925,48,48.6,9434.8,0
+LVLU.US,D,20221207,000000,48.75,48.75,46.8,47.4,6250.06,0
+LVLU.US,D,20221208,000000,48.45,48.45,45.525,45.9,18794,0
+LVLU.US,D,20221209,000000,45.6,49.65,44.85,48.15,8235.06,0
+LVLU.US,D,20221212,000000,48.6,48.975,45,46.8,7798.93,0
+LVLU.US,D,20221213,000000,49.2,50.6775,45.6,46.5,9224.86,0
+LVLU.US,D,20221214,000000,46.35,47.0715,43.05,43.65,9830.26,0
+LVLU.US,D,20221215,000000,43.05,43.65,39.9,40.5,10876.8,0
+LVLU.US,D,20221216,000000,40.8,45.9,39.9,44.55,17195.7,0
+LVLU.US,D,20221219,000000,44.55,44.55,36.6,37.05,10875.8,0
+LVLU.US,D,20221220,000000,37.35,39.6,37.05,38.4,5421.33,0
+LVLU.US,D,20221221,000000,38.1,39.9,37.548,38.1,6457.4,0
+LVLU.US,D,20221222,000000,37.8,40.35,33.9,35.4,14948.3,0
+LVLU.US,D,20221223,000000,35.7,37.092,35.1,35.4,6009.4,0
+LVLU.US,D,20221227,000000,34.95,34.95,32.55,32.7,13233.8,0
+LVLU.US,D,20221228,000000,32.55,35.55,32.4,34.35,11314.5,0
+LVLU.US,D,20221229,000000,35.7,37.5,34.65,36.6,10304.2,0
+LVLU.US,D,20221230,000000,35.85,38.55,35.55,37.65,11267.4,0
+LVLU.US,D,20230103,000000,37.65,38.55,36.45,36.75,4186.66,0
+LVLU.US,D,20230104,000000,37.5,37.5,34.5,35.25,9005.13,0
+LVLU.US,D,20230105,000000,34.95,35.349,33.825,34.2,8527.6,0
+LVLU.US,D,20230106,000000,34.5,35.85,33.15,35.55,9028.93,0
+LVLU.US,D,20230109,000000,36.15,36.3,33.6,33.75,6632,0
+LVLU.US,D,20230110,000000,34.05,36.9,33.6,36.45,6051.06,0
+LVLU.US,D,20230111,000000,36.9,39.9,36.9,39.15,4266.46,0
+LVLU.US,D,20230112,000000,39.9,42.345,37.8225,40.65,8250.66,0
+LVLU.US,D,20230113,000000,40.2,42.45,40.2,42,4072,0
+LVLU.US,D,20230117,000000,41.85,43.05,40.95,41.55,4662.93,0
+LVLU.US,D,20230118,000000,42,45.6,42,45.3,7530.46,0
+LVLU.US,D,20230119,000000,45,45.603,43.2,45,4610.4,0
+LVLU.US,D,20230120,000000,45.75,46.275,43.65,44.4,5565,0
+LVLU.US,D,20230123,000000,44.55,45.0975,42.165,44.25,3183.46,0
+LVLU.US,D,20230124,000000,44.25,45,41.7,41.85,6010.33,0
+LVLU.US,D,20230125,000000,41.7,44.55,40.05,43.2,6509.8,0
+LVLU.US,D,20230126,000000,44.4,44.7,40.2,41.7,4398.66,0
+LVLU.US,D,20230127,000000,41.7,46.725,41.4,45.6,5586.66,0
+LVLU.US,D,20230130,000000,43.95,48.15,42.75,45.15,4833.93,0
+LVLU.US,D,20230131,000000,45.45,49.611,45.45,48.45,8721.26,0
+LVLU.US,D,20230201,000000,47.4,51.6,45.75,50.7,8629,0
+LVLU.US,D,20230202,000000,49.95,54,49.5,50.7,8351.4,0
+LVLU.US,D,20230203,000000,49.65,54,48.45,51.45,5463,0
+LVLU.US,D,20230206,000000,51.6,56.7,50.25,55.8,8305.6,0
+LVLU.US,D,20230207,000000,56.4,60.6,54.6,59.85,8812.26,0
+LVLU.US,D,20230208,000000,59.1,59.7,54,55.65,7797.26,0
+LVLU.US,D,20230209,000000,55.65,56.85,53.1,53.1,6902.33,0
+LVLU.US,D,20230210,000000,52.65,52.65,43.3515,44.4,9606.93,0
+LVLU.US,D,20230213,000000,46.35,46.35,41.85,45.15,7319.4,0
+LVLU.US,D,20230214,000000,44.85,49.05,44.175,48,4871.4,0
+LVLU.US,D,20230215,000000,46.2,49.05,45.075,48.45,4203.6,0
+LVLU.US,D,20230216,000000,47.7,48.6,46.5,46.5,3400.66,0
+LVLU.US,D,20230217,000000,47.1,50.25,46.8375,49.5,6993.8,0
+LVLU.US,D,20230221,000000,48.15,48.675,45,45.3,2235.6,0
+LVLU.US,D,20230222,000000,45.45,46.8,44.25,46.05,2647.46,0
+LVLU.US,D,20230223,000000,46.5,48.75,45,47.25,2908.86,0
+LVLU.US,D,20230224,000000,45.6,46.8,44.4,45.45,2568.2,0
+LVLU.US,D,20230227,000000,46.65,47.829,44.1,45.15,2732.73,0
+LVLU.US,D,20230228,000000,45.15,48.75,45.15,45.75,1852.46,0
+LVLU.US,D,20230301,000000,45.9,48.615,45,46.8,8286.06,0
+LVLU.US,D,20230302,000000,45.75,48.45,45.075,46.5,2707.4,0
+LVLU.US,D,20230303,000000,46.95,48,46.2,47.25,2130.26,0
+LVLU.US,D,20230306,000000,47.7,51,45.375,46.2,3939.6,0
+LVLU.US,D,20230307,000000,47.25,47.25,43.8,43.95,3771.86,0
+LVLU.US,D,20230308,000000,43.95,44.3625,36,36.6,12545.4,0
+LVLU.US,D,20230309,000000,36.6,38.1,33,33.075,7190.8,0
+LVLU.US,D,20230310,000000,33,35.097,29.025,30,10432.6,0
+LVLU.US,D,20230313,000000,30.75,31.65,30,30.6,6147.6,0
+LVLU.US,D,20230314,000000,31.5,33.75,29.7,31.5,10373.9,0
+LVLU.US,D,20230315,000000,33.6,37.5,32.1,37.2,17257,0
+LVLU.US,D,20230316,000000,37.5,44.25,37.5,40.2,14609.2,0
+LVLU.US,D,20230317,000000,39.6,42.15,34.5,34.8,9149.93,0
+LVLU.US,D,20230320,000000,34.8,35.55,34.425,35.325,4077.93,0
+LVLU.US,D,20230321,000000,35.4,42,34.95,39.15,4832,0
+LVLU.US,D,20230322,000000,39.6,39.6,35.4,38.55,7612.46,0
+LVLU.US,D,20230323,000000,39,39.825,34.5,35.475,2866.26,0
+LVLU.US,D,20230324,000000,35.1,37.2,34.95,36.15,2270.66,0
+LVLU.US,D,20230327,000000,36,36.9,35.25,35.7,3028,0
+LVLU.US,D,20230328,000000,35.4,37.65,34.2,35.4,1928.6,0
+LVLU.US,D,20230329,000000,36,36.411,34.65,35.25,2465.26,0
+LVLU.US,D,20230330,000000,35.7,35.8515,34.5,35.25,1017,0
+LVLU.US,D,20230331,000000,35.7,37.35,34.7595,35.7,4904.26,0
+LVLU.US,D,20230403,000000,35.7,40.05,34.5,35.4,2572.26,0
+LVLU.US,D,20230404,000000,35.4,35.85,33.3,33.3,6883.66,0
+LVLU.US,D,20230405,000000,34.05,35.0985,31.65,31.95,4281.2,0
+LVLU.US,D,20230406,000000,32.1,33.75,30.9,31.5,2812.2,0
+LVLU.US,D,20230410,000000,31.35,32.55,28.95,30.45,6439.26,0
+LVLU.US,D,20230411,000000,30.6,32.25,29.7,30.9,2807.26,0
+LVLU.US,D,20230412,000000,31.2,31.2,28.5,29.4,3032.53,0
+LVLU.US,D,20230413,000000,29.55,34.2,28.65,33.45,4420.33,0
+LVLU.US,D,20230414,000000,33.45,33.9,30.45,31.2,2628.73,0
+LVLU.US,D,20230417,000000,30.9,31.95,30.558,31.8,2162.73,0
+LVLU.US,D,20230418,000000,32.4,32.55,31.5,32.1,2157.86,0
+LVLU.US,D,20230419,000000,32.1,38.85,31.8,36,8830.06,0
+LVLU.US,D,20230420,000000,35.7,36.3195,33,33.45,1564,0
+LVLU.US,D,20230421,000000,33,34.275,31.35,33,2637.6,0
+LVLU.US,D,20230424,000000,32.4,34.35,32.25,32.55,2304.06,0
+LVLU.US,D,20230425,000000,32.7,35.85,32.25,35.25,3612.46,0
+LVLU.US,D,20230426,000000,34.5,35.85,33.15,33.75,4563.93,0
+LVLU.US,D,20230427,000000,34.2,34.2,32.25,33,2269.33,0
+LVLU.US,D,20230428,000000,33,34.5,32.7,33.75,2206.2,0
+LVLU.US,D,20230501,000000,33.9,34.725,32.25,33.45,1624.8,0
+LVLU.US,D,20230502,000000,33,35.1,31.5165,34.5,1531.06,0
+LVLU.US,D,20230503,000000,34.95,41.1,34.8,38.4,5047.4,0
+LVLU.US,D,20230504,000000,37.95,41.25,36.3225,38.1,3558.2,0
+LVLU.US,D,20230505,000000,39.15,39.75,34.05,38.55,1076.13,0
+LVLU.US,D,20230508,000000,38.85,41.7,37.2,39.6,2416.13,0
+LVLU.US,D,20230509,000000,39.45,40.4985,35.25,36.15,5148.73,0
+LVLU.US,D,20230510,000000,36.15,37.95,34.8,37.95,2504.86,0
+LVLU.US,D,20230511,000000,37.5,40.05,34.8,36.15,2922.8,0
+LVLU.US,D,20230512,000000,36.45,37.35,34.8,35.55,1721,0
+LVLU.US,D,20230515,000000,35.55,36.9,34.8225,36.15,1091.86,0
+LVLU.US,D,20230516,000000,35.7,37.5,35.6715,36.6,2367.06,0
+LVLU.US,D,20230517,000000,36.9,40.05,35.424,38.7,2017.2,0
+LVLU.US,D,20230518,000000,38.7,41.4,36,41.4,5213.66,0
+LVLU.US,D,20230519,000000,42,42.6,36.3015,41.7,8667.2,0
+LVLU.US,D,20230522,000000,42.45,43.5,39,41.55,7019.6,0
+LVLU.US,D,20230523,000000,41.4,44.25,40.2,42.15,4993.4,0
+LVLU.US,D,20230524,000000,40.575,45.3,40.5585,44.4,3918.6,0
+LVLU.US,D,20230525,000000,45,46.2,43.35,45.15,5992.86,0
+LVLU.US,D,20230526,000000,44.85,46.05,40.35,41.25,1917.73,0
+LVLU.US,D,20230530,000000,40.95,42.45,37.8,38.1,2230.86,0
+LVLU.US,D,20230531,000000,38.25,38.25,35.25,36.45,3256.33,0
+LVLU.US,D,20230601,000000,36,36.978,35.25,36.3,2551.13,0
+LVLU.US,D,20230602,000000,36.9,38.25,35.4,37.2,4340.6,0
+LVLU.US,D,20230605,000000,36.9,38.25,36,37.2,2159.26,0
+LVLU.US,D,20230606,000000,37.05,42,36.075,37.8,5035,0
+LVLU.US,D,20230607,000000,39.45,39.9,36.15,37.8,3926.66,0
+LVLU.US,D,20230608,000000,37.8,38.7,35.55,37.65,3997.66,0
+LVLU.US,D,20230609,000000,38.25,38.25,35.4,36.45,3446.53,0
+LVLU.US,D,20230612,000000,37.05,39.15,35.7,37.65,4130.06,0
+LVLU.US,D,20230613,000000,38.4,39.075,36,37.425,4601.4,0
+LVLU.US,D,20230614,000000,37.05,37.65,36.45,37.2,2781.73,0
+LVLU.US,D,20230615,000000,36.3,38.25,35.7,37.65,4060,0
+LVLU.US,D,20230616,000000,38.4,38.4,33.9,35.25,8613.06,0
+LVLU.US,D,20230620,000000,34.8,34.8,31.65,32.7,6790.8,0
+LVLU.US,D,20230621,000000,32.1,32.85,31.95,32.025,2795.13,0
+LVLU.US,D,20230622,000000,31.95,32.55,31.5,31.8,3644.13,0
+LVLU.US,D,20230623,000000,31.5,48.9,30,47.1,251879,0
+LVLU.US,D,20230626,000000,39.1605,41.1,37.2,40.65,38848.8,0
+LVLU.US,D,20230627,000000,40.5,43.35,39.3015,40.95,7504.13,0
+LVLU.US,D,20230628,000000,40.8,46.2,38.25,43.2,13944,0
+LVLU.US,D,20230629,000000,42.3,45,38.475,39,8162,0
+LVLU.US,D,20230630,000000,40.5,40.5,37.65,37.95,6130.73,0
+LVLU.US,D,20230703,000000,36.45,39.825,36.45,39.3,2382.53,0
+LVLU.US,D,20230705,000000,39.6,42,39,41.25,2837.86,0
+LVLU.US,D,20230706,000000,40.05,40.2,37.575,38.25,1916.4,0
+LVLU.US,D,20230707,000000,37.95,39.45,37.35,37.8,2253.66,0
+LVLU.US,D,20230710,000000,37.95,41.55,36.45,39.3,2399.4,0
+LVLU.US,D,20230711,000000,40.2,40.791,38.1,38.4,1760.4,0
+LVLU.US,D,20230712,000000,39.6,41.25,38.4,40.8,1730.2,0
+LVLU.US,D,20230713,000000,39.75,41.0985,39,40.35,2495.2,0
+LVLU.US,D,20230714,000000,39.3,39.6,37.5,38.55,1773.06,0
+LVLU.US,D,20230717,000000,38.85,41.085,38.25,40.8,2034.13,0
+LVLU.US,D,20230718,000000,40.8,41.7,39.45,41.7,2144.33,0
+LVLU.US,D,20230719,000000,41.55,42.75,40.8015,42,2983.4,0
+LVLU.US,D,20230720,000000,41.25,43.35,40.8,41.4,1847.33,0
+LVLU.US,D,20230721,000000,42.15,42.75,39.3645,41.55,2832.06,0
+LVLU.US,D,20230724,000000,41.25,42.45,39.3,40.95,1516.73,0
+LVLU.US,D,20230725,000000,32.7,39.15,32.7,38.25,7500.4,0
+LVLU.US,D,20230726,000000,36.3,37.458,35.4,37.05,3388.46,0
+LVLU.US,D,20230727,000000,36.45,37.65,34.95,35.7,1956.6,0
+LVLU.US,D,20230728,000000,36,37.05,35.1,36.9,1184.26,0
+LVLU.US,D,20230731,000000,36.15,38.55,36.15,36.9,1684.73,0
+LVLU.US,D,20230801,000000,37.05,37.8,36.45,37.65,1166.8,0
+LVLU.US,D,20230802,000000,37.2,38.85,35.7,37.05,1258.86,0
+LVLU.US,D,20230803,000000,36.3,37.5,36.3,36.45,678.2,0
+LVLU.US,D,20230804,000000,37.35,39,36.45,38.1,4288.73,0
+LVLU.US,D,20230807,000000,37.65,37.8,36.75,37.05,831.866,0
+LVLU.US,D,20230808,000000,36.75,36.75,36,36.75,496.466,0
+LVLU.US,D,20230809,000000,34.8,35.7,34.05,34.2,1909.33,0
+LVLU.US,D,20230810,000000,34.8,35.25,34.35,34.65,806,0
+LVLU.US,D,20230811,000000,33.75,34.95,33,33,3271.13,0
+LVLU.US,D,20230814,000000,33.45,35.4,31.8,31.8,2905.6,0
+LVLU.US,D,20230815,000000,33.4485,33.4485,31.8,32.4,1720.33,0
+LVLU.US,D,20230816,000000,32.85,33,31.5,32.25,1084.46,0
+LVLU.US,D,20230817,000000,32.7,32.7,31.5015,31.8,1099.13,0
+LVLU.US,D,20230818,000000,31.95,32.8665,31.05,31.65,1551.26,0
+LVLU.US,D,20230821,000000,32.1,32.625,30,30.3,1229.33,0
+LVLU.US,D,20230822,000000,32.6985,32.6985,30,31.35,1121.46,0
+LVLU.US,D,20230823,000000,30.2355,32.1,30.2355,30.75,4364.93,0
+LVLU.US,D,20230824,000000,30.999,31.95,30.15,31.35,1040.26,0
+LVLU.US,D,20230825,000000,31.5,31.8,30,31.05,2018.53,0
+LVLU.US,D,20230828,000000,31.2,31.65,30,31.2,1003.93,0
+LVLU.US,D,20230829,000000,30.9,32.1,30.6,31.95,1152.8,0
+LVLU.US,D,20230830,000000,31.2,32.4,30.9,32.1,2233.13,0
+LVLU.US,D,20230831,000000,31.65,32.1,30.6,31.05,1090.2,0
+LVLU.US,D,20230901,000000,31.35,32.4,30.9,31.875,2321.4,0
+LVLU.US,D,20230905,000000,31.8,32.55,30.765,32.4,1239.8,0
+LVLU.US,D,20230906,000000,32.55,32.55,30.9,31.95,1363.73,0
+LVLU.US,D,20230907,000000,31.95,32.25,31.2,31.65,957.8,0
+LVLU.US,D,20230908,000000,31.65,31.8,30.6015,31.275,632.6,0
+LVLU.US,D,20230911,000000,31.2,32.55,30.6,31.65,3517.53,0
+LVLU.US,D,20230912,000000,31.95,32.25,31.2,31.5,1219.46,0
+LVLU.US,D,20230913,000000,31.8,32.7,30.6015,30.75,1748.06,0
+LVLU.US,D,20230914,000000,30.75,32.3265,30.75,30.75,2109.46,0
+LVLU.US,D,20230915,000000,30.75,30.7515,30,30.6,5548.13,0
+LVLU.US,D,20230918,000000,30.15,30.435,29.7,29.7,592.266,0
+LVLU.US,D,20230919,000000,29.4,31.05,29.2515,30.6,1295.06,0
+LVLU.US,D,20230920,000000,30.3,31.05,29.85,30.3,404.866,0
+LVLU.US,D,20230921,000000,30.3,31.119,29.55,30.75,766.066,0
+LVLU.US,D,20230922,000000,30.6,30.9,30.6,30.9,572,0
+LVLU.US,D,20230925,000000,30.3,31.35,29.85,29.85,1351.8,0
+LVLU.US,D,20230926,000000,30.6,31.2,30.6,31.05,551.066,0
+LVLU.US,D,20230927,000000,31.05,31.575,30.4995,30.75,1625.2,0
+LVLU.US,D,20230928,000000,31.05,31.2,29.7,29.7,1180.93,0
+LVLU.US,D,20230929,000000,29.505,31.05,29.4,30.15,1016.53,0
+LVLU.US,D,20231002,000000,30,30.75,29.4,30.15,514.666,0
+LVLU.US,D,20231003,000000,30.726,30.8985,29.7,30.45,1249.86,0
+LVLU.US,D,20231004,000000,30.75,36.7485,30.75,34.8,13796,0
+LVLU.US,D,20231005,000000,34.35,35.595,31.35,33.9,3706.8,0
+LVLU.US,D,20231006,000000,33.45,34.95,32.7,34.5,965.2,0
+LVLU.US,D,20231009,000000,34.35,34.8,32.1105,33.45,985.4,0
+LVLU.US,D,20231010,000000,33.45,34.2,31.95,31.95,1143.86,0
+LVLU.US,D,20231011,000000,32.1,34.35,30.9525,32.55,2586.93,0
+LVLU.US,D,20231012,000000,32.7,33.15,30.9,31.35,923.666,0
+LVLU.US,D,20231013,000000,30.75,33.675,30.75,32.7,528.333,0
+LVLU.US,D,20231016,000000,33.15,33.8505,31.8,32.85,1442.46,0
+LVLU.US,D,20231017,000000,33.6,35.85,33.45,34.5,2088.53,0
+LVLU.US,D,20231018,000000,33.45,33.45,32.4,33,782.466,0
+LVLU.US,D,20231019,000000,33,33,31.65,32.1,485.666,0
+LVLU.US,D,20231020,000000,32.55,32.85,31.5,31.65,855.4,0
+LVLU.US,D,20231023,000000,31.35,33,31.2,32.55,1681.26,0
+LVLU.US,D,20231024,000000,32.55,33.825,28.5,28.65,3037.86,0
+LVLU.US,D,20231025,000000,30,31.95,29.25,31.05,1382.46,0
+LVLU.US,D,20231026,000000,30.75,33.6,30.6,33,551,0
+LVLU.US,D,20231027,000000,32.85,33,30.15,31.2,1114.46,0
+LVLU.US,D,20231030,000000,30.9,33,29.55,33,2207.8,0
+LVLU.US,D,20231031,000000,32.25,33,30.0015,31.2,3396.26,0
+LVLU.US,D,20231101,000000,30.3,33,30,32.7,1707,0
+LVLU.US,D,20231102,000000,32.1675,32.85,30.9,32.1,1679.26,0
+LVLU.US,D,20231103,000000,31.8,33,31.5,32.1,2192,0
+LVLU.US,D,20231106,000000,32.0145,33.8985,31.5,32.4,3486.33,0
+LVLU.US,D,20231107,000000,32.4,33.15,31.95,32.55,1095.6,0
+LVLU.US,D,20231108,000000,32.55,33.15,31.35,33,574.933,0
+LVLU.US,D,20231109,000000,31.2,31.5,26.25,29.85,3225.8,0
+LVLU.US,D,20231110,000000,29.25,31.5,27.9,30.45,1811.6,0
+LVLU.US,D,20231113,000000,30.825,31.5,29.325,31.35,2917.66,0
+LVLU.US,D,20231114,000000,31.8,32.25,27.75,27.9,1977.86,0
+LVLU.US,D,20231115,000000,27,28.65,21.6,23.25,29593.6,0
+LVLU.US,D,20231116,000000,24.9,30,23.6025,30,8492.2,0
+LVLU.US,D,20231117,000000,29.85,31.203,29.25,30.375,7809.93,0
+LVLU.US,D,20231120,000000,30.15,31.2,29.85,30.75,3741.53,0
+LVLU.US,D,20231121,000000,30,33.9,30,33.75,1724.6,0
+LVLU.US,D,20231122,000000,33.15,34.05,31.35,33.75,3117.2,0
+LVLU.US,D,20231124,000000,32.7,35.1,32.7,34.2,1606.33,0
+LVLU.US,D,20231127,000000,33.45,37.65,33.45,35.7,4966.13,0
+LVLU.US,D,20231128,000000,36.3,37.8,35.775,37.5,2129.2,0
+LVLU.US,D,20231129,000000,38.7,42.6,35.925,40.5,3660.06,0
+LVLU.US,D,20231130,000000,40.65,42,40.275,40.95,840.4,0
+LVLU.US,D,20231201,000000,40.8,42.3,39.3,40.05,1373.66,0
+LVLU.US,D,20231204,000000,39.45,39.8985,35.7,36.15,2400.6,0
+LVLU.US,D,20231205,000000,36.3,37.3905,36.15,36.6,392.533,0
+LVLU.US,D,20231206,000000,36.45,37.8,35.325,37.8,2983.4,0
+LVLU.US,D,20231207,000000,37.5,38.1,35.55,36.15,828.2,0
+LVLU.US,D,20231208,000000,36.15,36.15,32.943,34.65,1173.33,0
+LVLU.US,D,20231211,000000,35.775,35.775,31.95,33.45,1841.86,0
+LVLU.US,D,20231212,000000,32.85,34.6875,31.8,32.7,2898.2,0
+LVLU.US,D,20231213,000000,32.7,33.3,30.6,30.6,3325,0
+LVLU.US,D,20231214,000000,31.95,33.2865,30,30,4832.33,0
+LVLU.US,D,20231215,000000,30.75,34.6485,30.15,30.15,1731.06,0
+LVLU.US,D,20231218,000000,30.45,31.35,29.7,29.7,1169.06,0
+LVLU.US,D,20231219,000000,30.75,30.75,28.575,30.45,2553.33,0
+LVLU.US,D,20231220,000000,30.45,30.675,28.8,29.1,1529.13,0
+LVLU.US,D,20231221,000000,30,30.3,28.65,29.55,916,0
+LVLU.US,D,20231222,000000,29.25,31.2,28.8,30.3,1324.4,0
+LVLU.US,D,20231226,000000,30.3,32.85,30,32.25,1685.66,0
+LVLU.US,D,20231227,000000,32.25,33.3,29.25,29.4,5103.13,0
+LVLU.US,D,20231228,000000,30,31.35,22.8,24.75,17639.9,0
+LVLU.US,D,20231229,000000,24.3,29.2485,24.3,27.9,10469.6,0
+LVLU.US,D,20240102,000000,27.45,28.7265,27.45,27.6,960.733,0
+LVLU.US,D,20240103,000000,27.45,29.55,26.85,29.25,2308.6,0
+LVLU.US,D,20240104,000000,28.35,29.25,27.6,28.8,793,0
+LVLU.US,D,20240105,000000,28.35,29.7,27.9,29.55,3001.66,0
+LVLU.US,D,20240108,000000,30,30.45,28.8,30.45,976.933,0
+LVLU.US,D,20240109,000000,29.85,31.35,29.7795,30.6,874.333,0
+LVLU.US,D,20240110,000000,29.85,31.8,28.8,31.5,1686.66,0
+LVLU.US,D,20240111,000000,31.275,32.25,30.4905,31.35,597.6,0
+LVLU.US,D,20240112,000000,30.375,31.35,29.55,31.35,1455.2,0
+LVLU.US,D,20240116,000000,30.3,31.05,29.4105,30.3,373.533,0
+LVLU.US,D,20240117,000000,30.6,31.05,29.85,30.6,1045.06,0
+LVLU.US,D,20240118,000000,28.5135,31.2,28.5015,30.9,401.2,0
+LVLU.US,D,20240119,000000,29.85,30.75,29.85,30.75,224.533,0
+LVLU.US,D,20240122,000000,30.6,30.75,30,30,606.533,0
+LVLU.US,D,20240123,000000,30.45,30.9,30.183,30.45,667.533,0
+LVLU.US,D,20240124,000000,30.6,31.05,30.45,30.9,1115.6,0
+LVLU.US,D,20240125,000000,30.9,31.35,30.15,31.05,2276.46,0
+LVLU.US,D,20240126,000000,31.05,31.2,29.85,31.2,2332,0
+LVLU.US,D,20240129,000000,30.75,31.35,29.55,29.55,201.133,0
+LVLU.US,D,20240130,000000,29.5485,31.296,29.5485,30.9,1388.33,0
+LVLU.US,D,20240131,000000,30.525,31.05,29.85,30.3,569,0
+LVLU.US,D,20240201,000000,30.45,31.35,30.45,31.35,104.133,0
+LVLU.US,D,20240202,000000,30.75,31.35,30.75,30.9,367.4,0
+LVLU.US,D,20240205,000000,30.45,31.35,30.15,30.3,863.2,0
+LVLU.US,D,20240206,000000,30.45,31.2,29.97,31.05,345.866,0
+LVLU.US,D,20240207,000000,30.6,30.9,30.15,30.75,460,0
+LVLU.US,D,20240208,000000,30.7755,31.233,30.4515,30.6,441.333,0
+LVLU.US,D,20240209,000000,30.45,31.65,30.15,31.5,1650.46,0
+LVLU.US,D,20240212,000000,30.774,31.65,30.774,31.35,512.733,0
+LVLU.US,D,20240213,000000,31.65,31.8,31.2,31.8,209.466,0
+LVLU.US,D,20240214,000000,31.95,31.95,30.75,31.8,1357.4,0
+LVLU.US,D,20240215,000000,31.2,31.95,30.9,30.9,833,0
+LVLU.US,D,20240216,000000,31.2,31.35,30.45,30.45,246.666,0
+LVLU.US,D,20240220,000000,30.45,30.6,30.15,30.45,1912.2,0
+LVLU.US,D,20240221,000000,30.45,31.365,30.45,31.335,333.066,0
+LVLU.US,D,20240222,000000,30.825,31.4985,29.7,30.45,2315.66,0
+LVLU.US,D,20240223,000000,30.45,31.05,30.45,30.45,395.333,0
+LVLU.US,D,20240226,000000,30.15,31.2,29.25,29.25,999.8,0
+LVLU.US,D,20240227,000000,28.8,30.375,28.8,29.25,305.733,0
+LVLU.US,D,20240228,000000,29.25,30.45,28.8,28.8,863.533,0
+LVLU.US,D,20240229,000000,28.05,29.625,27.375,28.8,1464.4,0
+LVLU.US,D,20240301,000000,28.2,31.4985,27.45,29.4,2071.4,0
+LVLU.US,D,20240304,000000,29.85,31.2165,29.7,30.9,699.333,0
+LVLU.US,D,20240305,000000,30.15,30.75,29.55,30.45,4044.26,0
+LVLU.US,D,20240306,000000,29.1,31.8825,29.1,30.0885,2597.53,0
+LVLU.US,D,20240307,000000,29.25,29.475,26.85,28.2,2043.8,0
+LVLU.US,D,20240308,000000,28.05,28.05,25.5,25.725,3869.93,0
+LVLU.US,D,20240311,000000,26.25,27.75,25.65,25.65,1866,0
+LVLU.US,D,20240312,000000,25.5,27.075,24.7515,24.9,1967.6,0
+LVLU.US,D,20240313,000000,26.46,27.75,25.35,25.35,1675.4,0
+LVLU.US,D,20240314,000000,25.35,25.5,24.15,24.3,1588.53,0
+LVLU.US,D,20240315,000000,23.85,25.266,23.4,23.85,1086.2,0
+LVLU.US,D,20240318,000000,24.75,24.75,23.25,23.55,1980.46,0
+LVLU.US,D,20240319,000000,23.4,25.125,23.325,23.85,623.266,0
+LVLU.US,D,20240320,000000,24.15,24.75,22.65,22.8,2627.33,0
+LVLU.US,D,20240321,000000,22.65,23.25,22.2,22.2,2434.93,0
+LVLU.US,D,20240322,000000,22.5,23.25,20.1,20.85,4696.66,0
+LVLU.US,D,20240325,000000,21.45,22.275,20.475,21,2036.06,0
+LVLU.US,D,20240326,000000,21.2025,23.25,21.2025,21.6,1154.13,0
+LVLU.US,D,20240327,000000,22.05,23.1,19.5,21.75,1604,0
+LVLU.US,D,20240328,000000,22.2,22.65,21,21,1260.33,0
+LVLU.US,D,20240401,000000,21.3,22.8,21.3,22.35,2010.46,0
+LVLU.US,D,20240402,000000,22.185,23.475,21.75,22.8,933.2,0
+LVLU.US,D,20240403,000000,22.854,23.4,22.2,23.4,1253.4,0
+LVLU.US,D,20240404,000000,23.4,23.4,21.3,22.95,2063.66,0
+LVLU.US,D,20240405,000000,22.35,22.35,20.838,21.6,2388.26,0
+LVLU.US,D,20240408,000000,21.45,21.45,20.85,20.85,908.066,0
+LVLU.US,D,20240409,000000,21,21,20.1,20.7,972.8,0
+LVLU.US,D,20240410,000000,20.475,20.55,18.75,19.2,3299.06,0
+LVLU.US,D,20240411,000000,18.9,20.7345,18.9,19.95,990.533,0
+LVLU.US,D,20240412,000000,21.6,21.6,18.3,20.25,2218,0
+LVLU.US,D,20240415,000000,20.7,20.7,19.5,19.8,458.8,0
+LVLU.US,D,20240416,000000,18.15,18.897,18,18.1695,1595.8,0
+LVLU.US,D,20240417,000000,17.7,19.5,16.485,18.2985,2449.2,0
+LVLU.US,D,20240418,000000,17.4,20.85,17.4,17.85,678,0
+LVLU.US,D,20240419,000000,17.025,17.9925,17.025,17.4,431.533,0
+LVLU.US,D,20240422,000000,17.25,18.675,17.25,17.85,255.866,0
+LVLU.US,D,20240423,000000,18.3,18.576,17.85,18.576,492.466,0
+LVLU.US,D,20240424,000000,18,18,15.75,17.1,1033.26,0
+LVLU.US,D,20240425,000000,16.5,17.25,16.5,16.95,254.266,0
+LVLU.US,D,20240426,000000,17.55,18.3,16.6515,18.3,823.866,0
+LVLU.US,D,20240429,000000,18,18.3,17.7,18.225,182.6,0
+LVLU.US,D,20240430,000000,18.3,22.2,17.7015,21.0975,2272.06,0
+LVLU.US,D,20240501,000000,23.1,27,22.6815,23.1,7505.93,0
+LVLU.US,D,20240502,000000,25.35,25.35,23.25,24.9,1873.86,0
+LVLU.US,D,20240503,000000,24.9,24.9,23.25,23.7,1305.33,0
+LVLU.US,D,20240506,000000,24.5985,24.5985,20.4075,21.15,908.466,0
+LVLU.US,D,20240507,000000,22.65,25.2,22.5,24.45,2886.66,0
+LVLU.US,D,20240508,000000,25.05,25.05,22.5,22.95,14214.6,0
+LVLU.US,D,20240509,000000,25.35,26.7,24,26.7,17199.6,0
+LVLU.US,D,20240510,000000,27,27,24,26.25,4439.06,0
+LVLU.US,D,20240513,000000,26.1,26.85,24.9225,25.5,2013.26,0
+LVLU.US,D,20240514,000000,26.1,26.25,24.225,25.8,3908.26,0
+LVLU.US,D,20240515,000000,25.8,26.85,24.75,26.25,3193.26,0
+LVLU.US,D,20240516,000000,26.7,26.7,25.5,26.4,1373.06,0
+LVLU.US,D,20240517,000000,26.4,26.625,25.8,26.1,1174.26,0
+LVLU.US,D,20240520,000000,25.65,26.2425,25.35,26.1,1718.6,0
+LVLU.US,D,20240521,000000,26.1,27,25.671,26.55,834.066,0
+LVLU.US,D,20240522,000000,27,27,24.9,26.55,1019.4,0
+LVLU.US,D,20240523,000000,26.7,29.85,26.55,29.7,4026.46,0
+LVLU.US,D,20240524,000000,27.75,29.1,27,28.65,2685.4,0
+LVLU.US,D,20240528,000000,28.05,28.8,27.45,28.5,919.666,0
+LVLU.US,D,20240529,000000,28.05,28.05,27,27,1457.66,0
+LVLU.US,D,20240530,000000,26.85,27.525,24.75,25.8,2074.53,0
+LVLU.US,D,20240531,000000,26.8875,27.6,25.95,26.7,925.933,0
+LVLU.US,D,20240603,000000,27,28.2,26.625,27.9,1416.53,0
+LVLU.US,D,20240604,000000,27.75,28.275,26.253,27.6,382.466,0
+LVLU.US,D,20240605,000000,27.15,28.95,25.8015,25.95,2614.73,0
+LVLU.US,D,20240606,000000,26.1,28.35,26.1,27.2235,870.8,0
+LVLU.US,D,20240607,000000,27.9,29.1,25.8,26.25,3287.8,0
+LVLU.US,D,20240610,000000,25.8,27.75,25.8,26.55,442.733,0
+LVLU.US,D,20240611,000000,26.7,27.6,26.5935,27.6,537.133,0
+LVLU.US,D,20240612,000000,27.15,27.9,26.967,27.3,955.733,0
+LVLU.US,D,20240613,000000,26.7015,27.75,26.55,26.6415,696.066,0
+LVLU.US,D,20240614,000000,26.55,27.45,26.55,26.7,962.466,0
+LVLU.US,D,20240617,000000,26.55,28.35,26.55,27,310.666,0
+LVLU.US,D,20240618,000000,26.7,27.6,26.55,26.55,689.933,0
+LVLU.US,D,20240620,000000,26.85,27.75,25.8015,26.4,726.866,0
+LVLU.US,D,20240621,000000,27.15,27.75,26.4,27.45,2199.4,0
+LVLU.US,D,20240624,000000,27.45,27.9,25.8,26.25,792.533,0
+LVLU.US,D,20240625,000000,26.4,29.2485,26.4,27.15,1094.13,0
+LVLU.US,D,20240626,000000,29.1,29.1,26.85,26.85,458.8,0
+LVLU.US,D,20240627,000000,27,28.125,26.55,27.75,480.133,0
+LVLU.US,D,20240628,000000,27.45,27.75,26.325,27.75,963.866,0
+LVLU.US,D,20240701,000000,28.692,28.692,26.1015,28.35,644,0
+LVLU.US,D,20240702,000000,28.65,28.95,27.6,27.6,522.733,0
+LVLU.US,D,20240703,000000,27.45,27.6,25.8,26.55,751.866,0
+LVLU.US,D,20240705,000000,26.7,27.6,26.7,27.45,429,0
+LVLU.US,D,20240708,000000,27.15,27.15,26.475,26.55,669.866,0
+LVLU.US,D,20240709,000000,27,27.75,25.8,25.8,997,0
+LVLU.US,D,20240710,000000,26.85,26.85,25.8,25.8,358.6,0
+LVLU.US,D,20240711,000000,26.9985,26.9985,24.75,24.75,1201.73,0
+LVLU.US,D,20240712,000000,26.4,27,24.75,26.7,1598.8,0
+LVLU.US,D,20240715,000000,26.475,26.775,24.75,26.1,2312.86,0
+LVLU.US,D,20240716,000000,27,28.2,24.9,25.8,1131.2,0
+LVLU.US,D,20240717,000000,25.5,27,24.75,25.65,956.933,0
+LVLU.US,D,20240718,000000,25.8,26.625,25.2,25.5,336.066,0
+LVLU.US,D,20240719,000000,25.05,27.15,24.9,26.85,597.8,0
+LVLU.US,D,20240722,000000,26.4,26.4,25.9155,26.25,764.666,0
+LVLU.US,D,20240723,000000,26.55,26.55,24.9,26.25,982.6,0
+LVLU.US,D,20240724,000000,26.25,26.7,25.5075,26.25,208.133,0
+LVLU.US,D,20240725,000000,26.7,26.7,25.05,25.05,441.466,0
+LVLU.US,D,20240726,000000,25.2,26.55,24.9,25.665,721.866,0
+LVLU.US,D,20240729,000000,25.65,26.55,24.615,24.9,604.866,0
+LVLU.US,D,20240730,000000,24.6,24.75,23.7,23.85,775.466,0
+LVLU.US,D,20240731,000000,23.7,23.85,23.1,23.55,1872.66,0
+LVLU.US,D,20240801,000000,23.7,24.7485,22.671,23.85,736.266,0
+LVLU.US,D,20240802,000000,19.05,22.5,16.95,21.75,7024.6,0
+LVLU.US,D,20240805,000000,18.75,22.35,18.15,20.85,4204.46,0
+LVLU.US,D,20240806,000000,20.55,24.75,19.8,24.6,877.666,0
+LVLU.US,D,20240807,000000,24.15,24.15,20.1,21,1594.46,0
+LVLU.US,D,20240808,000000,21.75,21.825,21.3,21.6,541.533,0
+LVLU.US,D,20240809,000000,21,23.4,17.55,17.55,2942.26,0
+LVLU.US,D,20240812,000000,18.6,20.85,17.8515,18.45,2300.73,0
+LVLU.US,D,20240813,000000,19.2,20.4,18.75,19.05,1378.66,0
+LVLU.US,D,20240814,000000,20.073,20.0955,18.45,18.45,1300.2,0
+LVLU.US,D,20240815,000000,18.45,19.2,18.15,18.15,954.133,0
+LVLU.US,D,20240816,000000,19.05,19.05,17.4,18,1596.8,0
+LVLU.US,D,20240819,000000,18.9,18.9,17.25,18.15,1928.6,0
+LVLU.US,D,20240820,000000,17.85,18.4275,15.306,16.05,6474.26,0
+LVLU.US,D,20240821,000000,16.35,16.8,16.2,16.2,1744.66,0
+LVLU.US,D,20240822,000000,17.1,17.2995,16.2,17.1,2528.53,0
+LVLU.US,D,20240823,000000,17.55,18.6,17.1,18.45,3056.66,0
+LVLU.US,D,20240826,000000,18.75,20.7,18.75,19.0515,2479,0
+LVLU.US,D,20240827,000000,19.5,20.7,19.5,20.4,619.333,0
+LVLU.US,D,20240828,000000,19.35,19.95,18.75,19.5,926,0
+LVLU.US,D,20240829,000000,18.756,20.625,18.756,19.9815,1103,0
+LVLU.US,D,20240830,000000,20.25,21.6,20.1,21.3,974.333,0
+LVLU.US,D,20240903,000000,20.7,21.3,19.7985,20.1,591.133,0
+LVLU.US,D,20240904,000000,20.1,21.222,18.9,19.5,2837.66,0
+LVLU.US,D,20240905,000000,19.35,19.5915,18.75,19.05,1101.26,0
+LVLU.US,D,20240906,000000,19.35,20.103,18.9,19.65,497.466,0
+LVLU.US,D,20240909,000000,19.05,21.3015,19.05,19.95,1278,0
+LVLU.US,D,20240910,000000,20.85,20.85,19.6455,20.1,806.266,0
+LVLU.US,D,20240911,000000,20.7,22.2,20.25,22.05,433.933,0
+LVLU.US,D,20240912,000000,20.55,22.35,20.1,21.45,991.466,0
+LVLU.US,D,20240913,000000,20.7,23.4,19.275,21.075,3023.53,0
+LVLU.US,D,20240916,000000,20.25,21.9435,19.944,21.3,960.666,0
+LVLU.US,D,20240917,000000,23.55,23.55,21.5235,21.6,706,0
+LVLU.US,D,20240918,000000,22.2165,23.1,20.7,20.7,859.666,0
+LVLU.US,D,20240919,000000,21.75,23.4,21.75,21.75,854.4,0
+LVLU.US,D,20240920,000000,22.8,23.25,21.75,23.25,2476.86,0
+LVLU.US,D,20240923,000000,22.485,24.4305,22.485,23.4,948.2,0
+LVLU.US,D,20240924,000000,23.925,24.75,22.95,23.1,801.066,0
+LVLU.US,D,20240925,000000,23.55,24.4605,23.25,23.4,327.933,0
+LVLU.US,D,20240926,000000,24.15,24.75,23.4,24.15,1351.93,0
+LVLU.US,D,20240927,000000,23.85,25.2,23.55,24,625.4,0
+LVLU.US,D,20240930,000000,24.45,26.4,23.1,24,1733.93,0
+LVLU.US,D,20241001,000000,24.45,25.6485,23.895,24.15,781.133,0
+LVLU.US,D,20241002,000000,24,25.2255,22.5,22.5,1018.66,0
+LVLU.US,D,20241003,000000,22.8,25.4865,21.999,22.65,971,0
+LVLU.US,D,20241004,000000,23.55,23.85,22.5,22.5,625.6,0
+LVLU.US,D,20241007,000000,23.4,25.3485,22.8,24.75,1226.93,0
+LVLU.US,D,20241008,000000,24,26.1015,24,24.75,2156.2,0
+LVLU.US,D,20241009,000000,24.75,26.25,24.3,26.25,1547.26,0
+LVLU.US,D,20241010,000000,26.25,26.85,23.25,23.25,1248.46,0
+LVLU.US,D,20241011,000000,23.55,25.05,23.4015,24,642.8,0
+LVLU.US,D,20241014,000000,23.6895,24.75,21.3,21.45,2970.26,0
+LVLU.US,D,20241015,000000,20.55,22.9455,20.4015,21.75,1683.86,0
+LVLU.US,D,20241016,000000,23.85,24.3,21.3105,23.1,2123.93,0
+LVLU.US,D,20241017,000000,24,24.15,23.4915,23.85,489.6,0
+LVLU.US,D,20241018,000000,23.4,24,23.271,23.721,1057.93,0
+LVLU.US,D,20241021,000000,23.4,24.723,23.25,23.25,738.666,0
+LVLU.US,D,20241022,000000,24,24.6915,22.35,22.35,1065.4,0
+LVLU.US,D,20241023,000000,23.1,24.15,23.1,23.25,342.4,0
+LVLU.US,D,20241024,000000,23.1,23.9985,22.575,23.85,322.066,0
+LVLU.US,D,20241025,000000,23.55,23.55,21.15,22.275,1178.2,0
+LVLU.US,D,20241028,000000,22.2,23.85,22.2,23.325,1127.66,0
+LVLU.US,D,20241029,000000,23.25,24,22.65,23.25,966.6,0
+LVLU.US,D,20241030,000000,23.85,24,22.35,22.5,818.733,0
+LVLU.US,D,20241031,000000,22.8,22.8,21.3,21.9,673.066,0
+LVLU.US,D,20241101,000000,22.95,23.4,20.85,21.3,992.666,0
+LVLU.US,D,20241104,000000,21.75,21.9,19.8,19.8,1473.53,0
+LVLU.US,D,20241105,000000,20.1,26.85,20.1,25.8,7881.46,0
+LVLU.US,D,20241106,000000,27,28.05,18.291,21.75,8640.73,0
+LVLU.US,D,20241107,000000,21.3,24.5985,20.8515,21,1117,0
+LVLU.US,D,20241108,000000,20.7,26.85,20.7,24.3,4053.8,0
+LVLU.US,D,20241111,000000,24.15,26.6265,22.65,23.1,2296.06,0
+LVLU.US,D,20241112,000000,22.8,25.5,22.8,25.5,3094.33,0
+LVLU.US,D,20241113,000000,25.5,25.5,24.0555,24.15,1054.53,0
+LVLU.US,D,20241114,000000,23.25,24.45,20.829,21.225,5737.26,0
+LVLU.US,D,20241115,000000,21,23.1,21,21.45,1118.6,0
+LVLU.US,D,20241118,000000,21.3,22.245,18.75,19.5,2777.46,0
+LVLU.US,D,20241119,000000,20.373,20.373,18.225,18.9,3027.6,0
+LVLU.US,D,20241120,000000,18.9,20.0985,18.15,18.9,1400.06,0
+LVLU.US,D,20241121,000000,18.9585,19.5,17.7,18.15,2793.93,0
+LVLU.US,D,20241122,000000,18.15,19.2,18.15,18.6,1088.66,0
+LVLU.US,D,20241125,000000,18.3,20.25,18.3,18.9,1327.66,0
+LVLU.US,D,20241126,000000,19.05,19.05,18.15,18.45,1207.8,0
+LVLU.US,D,20241127,000000,18.4515,18.6,18,18.15,683.666,0
+LVLU.US,D,20241129,000000,18.3,19.0005,17.7,19.0005,1155.33,0
+LVLU.US,D,20241202,000000,18.3,19.65,18.15,18.3,2539.46,0
+LVLU.US,D,20241203,000000,18.3,18.75,18,18.3,879.4,0
+LVLU.US,D,20241204,000000,18.45,18.75,18.15,18.15,1268.46,0
+LVLU.US,D,20241205,000000,18.3015,18.4136,17.4,17.4,1773.26,0
+LVLU.US,D,20241206,000000,18.0615,18.45,17.4,17.4,2459.2,0
+LVLU.US,D,20241209,000000,17.4,17.7,16.65,17.4,2386.66,0
+LVLU.US,D,20241210,000000,18.6,18.6,16.2,16.5375,4249.06,0
+LVLU.US,D,20241211,000000,16.3515,17.133,15.75,15.75,2688,0
+LVLU.US,D,20241212,000000,15.6,16.2,14.55,15.15,4623.93,0
+LVLU.US,D,20241213,000000,15,16.35,15,16.2,4171.06,0
+LVLU.US,D,20241216,000000,16.35,17.1,15.9,16.08,1447.93,0
+LVLU.US,D,20241217,000000,16.5,17.3175,15.4545,16.5,1664.93,0
+LVLU.US,D,20241218,000000,16.05,17.25,15,15,2491.4,0
+LVLU.US,D,20241219,000000,15.6,17.4,15,16.5,4841.2,0
+LVLU.US,D,20241220,000000,16.8,17.55,16.05,16.65,2969.33,0
+LVLU.US,D,20241223,000000,16.65,16.95,15.3,16.2,2620.53,0
+LVLU.US,D,20241224,000000,16.35,17.6985,15.447,17.4,1671.86,0
+LVLU.US,D,20241226,000000,17.4,17.55,16.65,16.65,1369.93,0
+LVLU.US,D,20241227,000000,16.35,17.388,16.35,17.1,1675.4,0
+LVLU.US,D,20241230,000000,16.5,17.7765,16.05,16.8,4300.13,0
+LVLU.US,D,20241231,000000,16.65,17.55,16.65,16.95,890.8,0
+LVLU.US,D,20250102,000000,17.1,18,16.2435,17.1,3734.93,0
+LVLU.US,D,20250103,000000,17.1,17.4,16.5,17.1,906.266,0
+LVLU.US,D,20250106,000000,16.65,17.4,15,16.05,3878.73,0
+LVLU.US,D,20250107,000000,16.35,17.0985,15.75,15.75,1079.13,0
+LVLU.US,D,20250108,000000,15.9,16.122,15.6,15.837,1758.86,0
+LVLU.US,D,20250110,000000,15.75,16.65,15,15.225,1932.46,0
+LVLU.US,D,20250113,000000,14.9085,15.8025,14.85,15.8025,1564,0
+LVLU.US,D,20250114,000000,15.75,15.75,13.7445,14.5875,2060.8,0
+LVLU.US,D,20250115,000000,14.4,15.3,14.25,14.625,2488.53,0
+LVLU.US,D,20250116,000000,15.3,15.375,14.0842,14.25,4387.73,0
+LVLU.US,D,20250117,000000,14.1,15,13.95,13.95,1757.26,0
+LVLU.US,D,20250121,000000,13.5,14.2185,13.497,13.5,2705.06,0
+LVLU.US,D,20250122,000000,13.5,14.25,13.38,13.38,2084.13,0
+LVLU.US,D,20250123,000000,13.2,14.22,12.495,13.5,1466.26,0
+LVLU.US,D,20250124,000000,13.47,14.0235,12.9751,13.23,1328.13,0
+LVLU.US,D,20250127,000000,12.765,13.5,12.765,12.969,1066.13,0
+LVLU.US,D,20250128,000000,13.2,13.6515,12.9,13.182,1393.13,0
+LVLU.US,D,20250129,000000,13.05,13.95,12.3397,12.36,3152.13,0
+LVLU.US,D,20250130,000000,12.9885,13.392,12.615,12.75,1415.06,0
+LVLU.US,D,20250131,000000,12.615,13.365,12.615,12.75,2677.53,0
+LVLU.US,D,20250203,000000,12.6,13.3635,12.153,12.75,1991.46,0
+LVLU.US,D,20250204,000000,12.465,14.7015,12.465,13.5,1507.06,0
+LVLU.US,D,20250205,000000,13.35,14.232,12.765,13.65,3966.4,0
+LVLU.US,D,20250206,000000,13.35,14.25,12.45,12.525,1491.6,0
+LVLU.US,D,20250207,000000,12.675,13.3485,12.48,12.7485,1301.2,0
+LVLU.US,D,20250210,000000,13.05,13.05,12.45,12.8445,994.4,0
+LVLU.US,D,20250211,000000,13.2,13.38,11.25,12.7485,2262.26,0
+LVLU.US,D,20250212,000000,12.6,13.1385,12.15,12.45,1515.73,0
+LVLU.US,D,20250213,000000,12.15,12.636,12.15,12.45,727.8,0
+LVLU.US,D,20250214,000000,12.0885,13.02,12.0885,12.615,1374.06,0
+LVLU.US,D,20250218,000000,12.675,12.675,12.2655,12.315,436.6,0
+LVLU.US,D,20250219,000000,12.075,12.66,12.063,12.6105,368.8,0
+LVLU.US,D,20250220,000000,12.525,12.675,12.0615,12.6,1373.06,0
+LVLU.US,D,20250221,000000,12.4725,12.63,12.3,12.438,1037.33,0
+LVLU.US,D,20250224,000000,12.546,12.546,11.85,12,566.266,0
+LVLU.US,D,20250225,000000,11.9985,11.9985,11.25,11.7,1600.86,0
+LVLU.US,D,20250226,000000,11.6355,11.7,11.25,11.25,1079.2,0
+LVLU.US,D,20250227,000000,11.25,11.52,10.2375,10.815,2144.46,0
+LVLU.US,D,20250228,000000,10.6485,11.4,10.188,10.215,1220.4,0
+LVLU.US,D,20250303,000000,11.5035,11.5395,9.9585,10.0485,844.8,0
+LVLU.US,D,20250304,000000,9.51,10.275,9.51,9.675,1901.13,0
+LVLU.US,D,20250305,000000,9.6,10.2,9,9.15,743.8,0
+LVLU.US,D,20250306,000000,9.15,9.15,8.5605,8.85525,914,0
+LVLU.US,D,20250307,000000,8.55,9,7.9185,8.0385,1969.2,0
+LVLU.US,D,20250310,000000,8.145,8.4,7.23451,7.62,1234.86,0
+LVLU.US,D,20250311,000000,7.5,7.65,7.239,7.62,537.8,0
+LVLU.US,D,20250312,000000,7.3905,7.65,6.86592,7.065,1894.93,0
+LVLU.US,D,20250313,000000,7.0695,7.5,6.15,6.894,1434.73,0
+LVLU.US,D,20250314,000000,6.48,6.9,6.3,6.45,2575.46,0
+LVLU.US,D,20250317,000000,6.75,6.7575,6.6015,6.6015,1093.33,0
+LVLU.US,D,20250318,000000,6.75,7.2,6.6,6.7485,929.533,0
+LVLU.US,D,20250319,000000,6.9,6.93,6.45,6.4515,923.8,0
+LVLU.US,D,20250320,000000,6.375,9.75,6.2265,7.9665,34769.7,0
+LVLU.US,D,20250321,000000,8.1,8.25,6.6015,6.75,43273.3,0
+LVLU.US,D,20250324,000000,6.75,7.5,6.375,6.468,6913.53,0
+LVLU.US,D,20250325,000000,6.3075,7.044,6.3015,6.6,4877.2,0
+LVLU.US,D,20250326,000000,6.84,7.1985,6.3,6.6,3541.06,0
+LVLU.US,D,20250327,000000,6.315,7.185,6.225,6.363,5405.06,0
+LVLU.US,D,20250328,000000,6.8925,6.9,5.70151,5.835,4538.86,0
+LVLU.US,D,20250331,000000,6.15,6.75,5.985,6,4068.66,0
+LVLU.US,D,20250401,000000,6.3,7.0275,6,6.75,8142.73,0
+LVLU.US,D,20250402,000000,6.645,7.34998,6.43524,6.6045,4903.73,0
+LVLU.US,D,20250403,000000,6.54,6.96,5.88,5.88,6024.13,0
+LVLU.US,D,20250404,000000,6,6.6,5.25,6.12,4604.86,0
+LVLU.US,D,20250407,000000,6.195,7.08,5.688,6.5985,12456.2,0
+LVLU.US,D,20250408,000000,6.4005,6.7485,4.956,5.62426,11803.4,0
+LVLU.US,D,20250409,000000,5.745,6.6,5.265,6.42,4618.53,0
+LVLU.US,D,20250410,000000,6.2685,6.897,6.2685,6.5205,2989.66,0
+LVLU.US,D,20250411,000000,6.465,6.861,6.276,6.68379,2244.33,0
+LVLU.US,D,20250414,000000,6.75,6.9,6.2745,6.825,3615,0
+LVLU.US,D,20250415,000000,6.75,7.35,6.3315,6.75,7093.2,0
+LVLU.US,D,20250416,000000,6.6,7.35,6.45,6.75,7272,0
+LVLU.US,D,20250417,000000,6.561,7.131,6.3,6.72,4982.06,0
+LVLU.US,D,20250421,000000,6.495,7.035,6.495,6.63,2931.86,0
+LVLU.US,D,20250422,000000,7.1385,7.65,6.3,6.594,12773.2,0
+LVLU.US,D,20250423,000000,6.6,6.867,6.4515,6.6,5731.6,0
+LVLU.US,D,20250424,000000,6.66825,7.005,5.4705,6.09,91356.2,0
+LVLU.US,D,20250425,000000,6,6.81,5.85,6.1635,5193.53,0
+LVLU.US,D,20250428,000000,6.675,7.155,6.525,6.75,6474,0
+LVLU.US,D,20250429,000000,7.065,7.1235,6.405,6.495,7552.93,0
+LVLU.US,D,20250430,000000,6.495,7.125,6.375,6.5565,6687.26,0
+LVLU.US,D,20250501,000000,6.33,6.9435,6.1515,6.3,7203.26,0
+LVLU.US,D,20250502,000000,6.615,6.6345,6.15,6.3,5124.13,0
+LVLU.US,D,20250505,000000,6.3,6.5985,6.15,6.2985,5514.13,0
+LVLU.US,D,20250506,000000,6.165,6.4185,6.15,6.21,5649.06,0
+LVLU.US,D,20250507,000000,6.1545,6.618,6.15,6.285,4048.93,0
+LVLU.US,D,20250508,000000,6.18,6.4395,6,6.3,2098,0
+LVLU.US,D,20250509,000000,6.18,6.3,6,6.003,645.8,0
+LVLU.US,D,20250512,000000,6,6.6,5.85,6.45,23117.8,0
+LVLU.US,D,20250513,000000,6.3,6.6,6,6.225,3004,0
+LVLU.US,D,20250514,000000,6.375,6.4815,5.8515,6.2955,4842.86,0
+LVLU.US,D,20250515,000000,6.255,6.255,5.2335,5.721,3170.33,0
+LVLU.US,D,20250516,000000,5.601,6.15,5.5515,5.625,3600.13,0
+LVLU.US,D,20250519,000000,5.625,6,5.55001,5.9985,1758.53,0
+LVLU.US,D,20250520,000000,5.7,6.06,5.4195,5.565,3793.26,0
+LVLU.US,D,20250521,000000,5.64,6.15,5.55,6.1485,10118.7,0
+LVLU.US,D,20250522,000000,5.8755,6.15,5.7,6.0705,2913.06,0
+LVLU.US,D,20250523,000000,6.195,6.195,5.7945,6.135,1278.66,0
+LVLU.US,D,20250527,000000,5.9445,6.6,5.796,6.435,5229.13,0
+LVLU.US,D,20250528,000000,6.285,6.975,6.1245,6.45,24255.4,0
+LVLU.US,D,20250529,000000,6.54,6.7275,6.042,6.45,5674.73,0
+LVLU.US,D,20250530,000000,6.1095,6.71548,5.4195,6.24,4940.26,0
+LVLU.US,D,20250602,000000,6.27,6.45,5.91,6.447,3849.66,0
+LVLU.US,D,20250603,000000,6.135,6.45,6,6.084,2379,0
+LVLU.US,D,20250604,000000,5.925,6.441,5.925,6.3195,2381.93,0
+LVLU.US,D,20250605,000000,6.36,6.402,5.9205,6.1365,1572.33,0
+LVLU.US,D,20250606,000000,6,6.4905,6,6.3,4010.06,0
+LVLU.US,D,20250609,000000,6.3,6.6,5.87175,6.18,6338,0
+LVLU.US,D,20250610,000000,6.525,7.5,6.38475,6.975,20894.6,0
+LVLU.US,D,20250611,000000,7.2735,7.446,6.50115,7.446,7229.6,0
+LVLU.US,D,20250612,000000,7.707,7.707,6.3,6.7515,3502.2,0
+LVLU.US,D,20250613,000000,6.6,7.17,6.6,6.75,1564.93,0
+LVLU.US,D,20250616,000000,6.9585,7.2,6.525,6.705,4094.26,0
+LVLU.US,D,20250617,000000,6.6,8.415,6.6,7.6005,14036.8,0
+LVLU.US,D,20250618,000000,7.95,7.95,6.678,6.7545,5559.66,0
+LVLU.US,D,20250620,000000,6.75,6.78,5.67,5.67,5656.53,0
+LVLU.US,D,20250623,000000,5.85,6.735,5.625,5.685,6529.13,0
+LVLU.US,D,20250624,000000,5.715,6.3,5.565,5.6865,4222.53,0
+LVLU.US,D,20250625,000000,5.6865,6.2985,5.4,5.685,6664.33,0
+LVLU.US,D,20250626,000000,5.7165,5.7165,5.106,5.259,10579,0
+LVLU.US,D,20250627,000000,5.7,5.7,4.446,4.446,15759,0
+LVLU.US,D,20250630,000000,4.65,4.935,4.5,4.5,11197.5,0
+LVLU.US,D,20250701,000000,4.905,8.4,3.3,3.639,440143,0
+LVLU.US,D,20250702,000000,3.5625,6,3.3945,4.1985,418557,0
+LVLU.US,D,20250703,000000,4.5,4.6305,3.7515,4.08,49575,0
+LVLU.US,D,20250707,000000,4.04,5.43,3.9,4.9,120248,0
+LVLU.US,D,20250708,000000,4.85,5.09,4.2267,4.53,42905,0
+LVLU.US,D,20250709,000000,4.51,4.9,4.08,4.44,87445,0
+LVLU.US,D,20250710,000000,4.52,4.75,4.4,4.59,23090,0
+LVLU.US,D,20250711,000000,4.58,4.68,4.13,4.68,4462,0
+LVLU.US,D,20250714,000000,4.65,4.8283,4.57,4.77,34823,0
+LVLU.US,D,20250715,000000,4.69,5.8,4.69,5.2277,97267,0
+LVLU.US,D,20250716,000000,5.31,5.34,4.67,4.7,812484,0
+LVLU.US,D,20250717,000000,4.37,4.755,4.15,4.38,70221,0
+LVLU.US,D,20250718,000000,4.3,4.41,4.07,4.17,64996,0
+LVLU.US,D,20250721,000000,4.17,4.43,3.87,3.9032,70848,0
+LVLU.US,D,20250722,000000,3.9,4.63,3.9,4.36,2504507,0
+LVLU.US,D,20250723,000000,4.74,4.94,4.15,4.44,848796,0
+LVLU.US,D,20250724,000000,4.01,4.12,3.571,3.69,200204,0
+LVLU.US,D,20250725,000000,3.47,4.4,3.36,4.21,94951,0
+LVLU.US,D,20250728,000000,4.15,4.15,3.72,3.81,33333,0
+LVLU.US,D,20250729,000000,3.75,3.8091,3.45,3.62,37996,0
+LVLU.US,D,20250730,000000,3.62,3.62,3.215,3.25,44813,0
+LVLU.US,D,20250731,000000,3.2,4.77,2.98,4,933327,0
+LVLU.US,D,20250801,000000,3.75,3.965,3.4018,3.72,113294,0
+LVLU.US,D,20250804,000000,3.87,4.3988,3.8009,3.9599,199609,0
+LVLU.US,D,20250805,000000,3.96,3.9899,3.652,3.88,115652,0
+LVLU.US,D,20250806,000000,3.77,3.81,3.71,3.73,17197,0
+LVLU.US,D,20250807,000000,3.7,4.1,3.6014,4.01,150335,0
+LVLU.US,D,20250808,000000,3.92,3.95,3.63,3.79,39905,0
+LVLU.US,D,20250811,000000,3.75,3.9871,3.2801,3.6201,34002,0
+LVLU.US,D,20250812,000000,3.59,3.67,3.5,3.64,11360,0
+LVLU.US,D,20250813,000000,3.55,3.935,3.55,3.72,58562,0
+LVLU.US,D,20250814,000000,3.58,4.05,3.51,3.93,59767,0
+LVLU.US,D,20250815,000000,3.82,4.035,3.67,4.03,54681,0
+LVLU.US,D,20250818,000000,3.91,4.37,3.91,4.37,92042,0
+LVLU.US,D,20250819,000000,4.41,4.41,4.12,4.275,27430,0
+LVLU.US,D,20250820,000000,4.2,4.32,4.13,4.32,10909,0
+LVLU.US,D,20250821,000000,4.32,4.4,4.14,4.2,20215,0
+LVLU.US,D,20250822,000000,4.2,4.2,3.9405,4.15,20031,0
+LVLU.US,D,20250825,000000,4.39,4.39,4.06,4.135,44215,0
+LVLU.US,D,20250826,000000,4.06,4.3099,4.0411,4.07,15599,0
+LVLU.US,D,20250827,000000,4.09,4.7,4.085,4.69,96161,0
+LVLU.US,D,20250828,000000,4.65,4.68,4.18,4.18,58178,0
+LVLU.US,D,20250829,000000,4.23,4.23,3.92,3.93,35204,0
+LVLU.US,D,20250902,000000,3.9,4.2,3.695,3.86,29437,0
+LVLU.US,D,20250903,000000,3.88,3.9699,3.7,3.815,9473,0
+LVLU.US,D,20250904,000000,3.89,4.06,3.67,3.88,53395,0
+LVLU.US,D,20250905,000000,4.04,4.0778,3.78,4.01,30333,0
+LVLU.US,D,20250908,000000,3.8875,5.35,3.76,4.11,675112,0
+LVLU.US,D,20250909,000000,3.79,4.11,3.6906,4.025,151193,0
+LVLU.US,D,20250910,000000,4.05,4.19,4.01,4.12,18316,0
+LVLU.US,D,20250911,000000,4.22,4.79,4.18,4.7,179765,0
+LVLU.US,D,20250912,000000,4.6,4.78,4.2667,4.45,54198,0
+LVLU.US,D,20250915,000000,4.92,6.4,4.43,5.17,1722125,0
+LVLU.US,D,20250916,000000,4.81,4.985,4.4201,4.5,160313,0
+LVLU.US,D,20250917,000000,4.45,5.1,4.42,4.81,84717,0
+LVLU.US,D,20250918,000000,4.83,4.8793,4.48,4.73,57887,0
+LVLU.US,D,20250919,000000,4.7676,4.8,4.6157,4.69,18869,0
+LVLU.US,D,20250922,000000,4.6,4.71,4.51,4.66,23275,0
+LVLU.US,D,20250923,000000,4.58,5.27,4.58,4.91,88227,0
+LVLU.US,D,20250924,000000,4.91,5.01,4.77,4.895,26741,0
+LVLU.US,D,20250925,000000,4.91,4.98,4.6844,4.72,11021,0
+LVLU.US,D,20250926,000000,4.82,4.9207,4.81,4.81,9896,0
+LVLU.US,D,20250929,000000,4.9,5.005,4.78,4.86,18880,0
+LVLU.US,D,20250930,000000,4.802,4.9999,4.6832,4.7,10570,0
+LVLU.US,D,20251001,000000,4.66,4.96,4.66,4.84,29834,0
+LVLU.US,D,20251002,000000,4.79,5.15,4.79,5.06,11949,0
+LVLU.US,D,20251003,000000,5,5.1014,4.9618,5.065,16227,0
+LVLU.US,D,20251006,000000,5.0901,5.0901,4.92,4.94,8931,0
+LVLU.US,D,20251007,000000,4.87,5.05,4.87,5.01,6712,0
+LVLU.US,D,20251008,000000,4.99,5.7255,4.99,5.59,53575,0
+LVLU.US,D,20251009,000000,5.4595,5.5459,5.25,5.26,21871,0
+LVLU.US,D,20251010,000000,5.27,5.49,5.187,5.25,24604,0
+LVLU.US,D,20251013,000000,5.32,5.65,5.15,5.52,28652,0
+LVLU.US,D,20251014,000000,5.31,6.1,5.26,5.75,134504,0
+LVLU.US,D,20251015,000000,5.66,5.69,4.86,5.02,45950,0
+LVLU.US,D,20251016,000000,4.99,5.41,4.65,4.86,146928,0
+LVLU.US,D,20251017,000000,4.87,4.9325,4.5,4.57,23005,0
+LVLU.US,D,20251020,000000,4.61,4.71,4.45,4.68,32615,0
+LVLU.US,D,20251021,000000,4.78,4.88,4.5916,4.6011,18536,0
+LVLU.US,D,20251022,000000,4.64,4.8,4.35,4.35,14470,0
+LVLU.US,D,20251023,000000,4.31,4.545,4.26,4.44,11661,0
+LVLU.US,D,20251024,000000,4.575,5.03,4.575,5.01,29415,0
+LVLU.US,D,20251027,000000,5.03,5.24,4.91,5.24,29162,0
+LVLU.US,D,20251028,000000,5.08,5.6848,5.07,5.64,55191,0
+LVLU.US,D,20251029,000000,5.42,5.625,5.0001,5.125,12238,0
+LVLU.US,D,20251030,000000,5,5.03,4.9,4.9,4231,0
+LVLU.US,D,20251031,000000,4.67,4.86,4.67,4.81,1395,0
+LVLU.US,D,20251103,000000,4.88,5.3699,4.63,5.07,8314,0
+LVLU.US,D,20251104,000000,4.85,4.88,4.41,4.5,7940,0
+LVLU.US,D,20251105,000000,4.8,4.8,4.521,4.521,3805,0
+LVLU.US,D,20251106,000000,4.52,4.52,4.4,4.4,4250,0
+LVLU.US,D,20251107,000000,4.4,4.4,4.37,4.37,2804,0
+LVLU.US,D,20251110,000000,4.39,4.83,4.38,4.51,3932,0
+LVLU.US,D,20251111,000000,4.71,4.71,4.5134,4.66,7708,0
+LVLU.US,D,20251112,000000,4.8,5,4.6517,4.89,782513,0
+LVLU.US,D,20251113,000000,5.98,6.16,5,5.71,3704133,0
+LVLU.US,D,20251114,000000,5.45,5.7799,5.15,5.15,97542,0
+LVLU.US,D,20251117,000000,4.8,5.14,4.7001,4.91,46562,0
+LVLU.US,D,20251118,000000,4.97,6,4.89,5.49,55722,0
+LVLU.US,D,20251119,000000,5.39,5.8,4.9,5.39,20060,0
+LVLU.US,D,20251120,000000,5.516,5.52,5.02,5.18,17250,0
+LVLU.US,D,20251121,000000,5.12,5.4,5.02,5.23,17668,0
+LVLU.US,D,20251124,000000,5.15,5.7,5.04,5.505,23102,0
+LVLU.US,D,20251125,000000,5.59,5.68,5.0727,5.406,23745,0
+LVLU.US,D,20251126,000000,5.41,5.58,5.36,5.36,16658,0
+LVLU.US,D,20251128,000000,5.3448,5.3999,5.23,5.23,4514,0
+LVLU.US,D,20251201,000000,5.335,5.47,5.06,5.07,21688,0
+LVLU.US,D,20251202,000000,5.03,5.265,5.01,5.23,12334,0
+LVLU.US,D,20251203,000000,5.1159,5.4299,5.1,5.165,12433,0
+LVLU.US,D,20251204,000000,5.0231,5.4,5.0201,5.33,16429,0
+LVLU.US,D,20251205,000000,5.33,5.3576,5.1851,5.242,18324,0
+LVLU.US,D,20251208,000000,5.43,5.5,5.2501,5.39,16787,0
+LVLU.US,D,20251209,000000,5.42,5.4999,5,5.45,23941,0
+LVLU.US,D,20251210,000000,5.45,6.41,5.4,5.87,128699,0
+LVLU.US,D,20251211,000000,5.87,5.88,5.05,5.6,42307,0
+LVLU.US,D,20251212,000000,5.69,5.69,4.95,5.21,22995,0
+LVLU.US,D,20251215,000000,5.05,5.12,4.92,5.12,16348,0
+LVLU.US,D,20251216,000000,5.085,5.13,4.9,5.1,15696,0
+LVLU.US,D,20251217,000000,5.02,5.0368,4.9,5,16704,0
+LVLU.US,D,20251218,000000,4.97,5.15,4.91,5.15,8013,0
+LVLU.US,D,20251219,000000,5.0862,5.5,5.04,5.5,23944,0
+LVLU.US,D,20251222,000000,5.5,5.8295,5.31,5.5,11713,0
+LVLU.US,D,20251223,000000,5.2201,5.55,5.2201,5.52,17317,0
+LVLU.US,D,20251224,000000,5.39,5.5721,5.39,5.56,4141,0
+LVLU.US,D,20251226,000000,5.33,5.5999,5.32,5.435,2716,0
+LVLU.US,D,20251229,000000,5.27,5.6605,5,5.4079,17016,0
+LVLU.US,D,20251230,000000,5.2781,5.635,5.0101,5.155,12579,0
+LVLU.US,D,20251231,000000,5.25,5.25,5.08,5.22,12211,0
+LVLU.US,D,20260102,000000,5.28,5.5123,5.02,5.35,10499,0
+LVLU.US,D,20260105,000000,5.36,5.62,5.36,5.56,14733,0
+LVLU.US,D,20260106,000000,5.5,5.65,5.3134,5.64,18132,0
+LVLU.US,D,20260107,000000,5.35,5.96,5.35,5.96,12334,0
+LVLU.US,D,20260108,000000,5.97,6.3,5.8701,6.3,24721,0
+LVLU.US,D,20260109,000000,6.3,6.83,6.05,6.77,31913,0
+LVLU.US,D,20260112,000000,6.75,15.9,6.74,12.15,22908399,0
+LVLU.US,D,20260113,000000,10.55,12.48,10.51,12,693197,0
+LVLU.US,D,20260114,000000,11.99,13.71,11.66,13.06,286216,0
+LVLU.US,D,20260115,000000,12.98,14.25,11.74,13.84,128466,0
+LVLU.US,D,20260116,000000,13.55,15.29,13.35,14.5,119496,0
+LVLU.US,D,20260120,000000,13.63,21.44,13.63,20.63,167123,0
+LVLU.US,D,20260121,000000,20.63,32.319,20.0001,24.3,459235,0
+LVLU.US,D,20260122,000000,27.5,29.74,20.47,21.55,191903,0
+LVLU.US,D,20260123,000000,20.73,26.19,19.21,26.16,136372,0
+LVLU.US,D,20260126,000000,25.55,25.55,22.5001,23.35,71207,0
+LVLU.US,D,20260127,000000,23.67,23.67,18.5001,19.07,66672,0
+LVLU.US,D,20260128,000000,19.07,19.93,15.72,16.94,53757,0
+LVLU.US,D,20260129,000000,16.59,16.94,14.675,16.83,41724,0
+LVLU.US,D,20260130,000000,16.83,18.99,16.79,18.62,27572,0
+LVLU.US,D,20260202,000000,18.88,19.69,17.32,17.32,90395,0
+LVLU.US,D,20260203,000000,17.32,18.57,16.66,16.71,65939,0
+LVLU.US,D,20260204,000000,16.2,17.69,15.03,16.28,88687,0
+LVLU.US,D,20260205,000000,15.59,17,15.59,16.99,62222,0
+LVLU.US,D,20260206,000000,17.91,18.26,16.11,18.26,34137,0
+LVLU.US,D,20260209,000000,17.8,19.0999,16.33,17.45,56590,0
+LVLU.US,D,20260210,000000,17.69,18.35,16.5,16.96,47086,0
+LVLU.US,D,20260211,000000,17.32,17.32,14.3,14.52,53786,0
+LVLU.US,D,20260212,000000,14.31,16.4299,14.0119,14.06,14399,0
+LVLU.US,D,20260213,000000,14.01,15.19,13.685,14.55,32771,0
+LVLU.US,D,20260217,000000,14.5,15.03,14.33,14.73,25757,0
+LVLU.US,D,20260218,000000,14.8752,15.99,14.87,14.99,22970,0

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

@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MACIW.US,D,20240718,000000,0.11,0.1101,0.11,0.11,55275,0
+MACIW.US,D,20240719,000000,0.11,0.11,0.1,0.11,284721,0
+MACIW.US,D,20240724,000000,0.1,0.11,0.1,0.11,18216,0
+MACIW.US,D,20240725,000000,0.1001,0.1001,0.1,0.1,161096,0
+MACIW.US,D,20240729,000000,0.105,0.11,0.105,0.11,4029,0
+MACIW.US,D,20240730,000000,0.11,0.11,0.11,0.11,100,0
+MACIW.US,D,20240731,000000,0.11,0.11,0.102,0.11,7525,0
+MACIW.US,D,20240801,000000,0.11,0.11,0.11,0.11,600,0
+MACIW.US,D,20240802,000000,0.091275,0.091275,0.091275,0.091275,120,0
+MACIW.US,D,20240805,000000,0.102,0.102,0.1001,0.1001,17942,0
+MACIW.US,D,20240807,000000,0.11,0.11,0.1072,0.1072,892,0
+MACIW.US,D,20240809,000000,0.1,0.1,0.09,0.09,225000,0
+MACIW.US,D,20240812,000000,0.1,0.13,0.1,0.13,111699,0
+MACIW.US,D,20240813,000000,0.11,0.11,0.11,0.11,248,0
+MACIW.US,D,20240814,000000,0.11,0.11,0.11,0.11,200,0
+MACIW.US,D,20240815,000000,0.1076,0.1076,0.1076,0.1076,200,0
+MACIW.US,D,20240819,000000,0.104,0.104,0.1002,0.1039,843,0
+MACIW.US,D,20240820,000000,0.12,0.12,0.11,0.11,51684,0
+MACIW.US,D,20240821,000000,0.12,0.12,0.12,0.12,482,0
+MACIW.US,D,20240823,000000,0.12,0.12,0.1001,0.12,1100,0
+MACIW.US,D,20240827,000000,0.1047,0.12,0.1,0.116376,120507,0
+MACIW.US,D,20240828,000000,0.104,0.104,0.1,0.1,44056,0
+MACIW.US,D,20240829,000000,0.104,0.104,0.1,0.1,541,0
+MACIW.US,D,20240830,000000,0.12,0.12,0.12,0.12,2500,0
+MACIW.US,D,20240903,000000,0.1,0.1,0.09,0.0961,11739,0
+MACIW.US,D,20240904,000000,0.096,0.096,0.09,0.09,100024,0
+MACIW.US,D,20240905,000000,0.092,0.12,0.0852,0.12,54320,0
+MACIW.US,D,20240906,000000,0.1155,0.1155,0.1155,0.1155,384,0
+MACIW.US,D,20240909,000000,0.12,0.12,0.1132,0.1132,20631,0
+MACIW.US,D,20240911,000000,0.104,0.12,0.104,0.12,10799,0
+MACIW.US,D,20240912,000000,0.1,0.12,0.1,0.12,60384,0
+MACIW.US,D,20240916,000000,0.1001,0.1001,0.1,0.1,2071,0
+MACIW.US,D,20240917,000000,0.0902,0.1306,0.0852,0.1305,64257,0
+MACIW.US,D,20240918,000000,0.14,0.14,0.0854,0.12,3271,0
+MACIW.US,D,20240919,000000,0.14,0.14,0.11,0.11,800,0
+MACIW.US,D,20240923,000000,0.1196,0.1196,0.1196,0.1196,296,0
+MACIW.US,D,20240924,000000,0.0851,0.11,0.0851,0.11,50724,0
+MACIW.US,D,20240926,000000,0.1398,0.1398,0.1336,0.1336,4311,0
+MACIW.US,D,20240927,000000,0.1079,0.1079,0.1079,0.1079,176,0
+MACIW.US,D,20240930,000000,0.09,0.09,0.09,0.09,792,0
+MACIW.US,D,20241001,000000,0.1299,0.13,0.1299,0.13,429,0
+MACIW.US,D,20241002,000000,0.0988,0.0988,0.0912,0.0987,1065,0
+MACIW.US,D,20241007,000000,0.1298,0.1298,0.1007,0.1007,1087,0
+MACIW.US,D,20241009,000000,0.098,0.1,0.098,0.1,2002,0
+MACIW.US,D,20241014,000000,0.097,0.097,0.0902,0.0969,1022,0
+MACIW.US,D,20241015,000000,0.117199,0.117199,0.1036,0.1036,934,0
+MACIW.US,D,20241016,000000,0.1034,0.1172,0.100001,0.1172,1257,0
+MACIW.US,D,20241021,000000,0.0976,0.0976,0.0976,0.0976,1800,0
+MACIW.US,D,20241024,000000,0.0958,0.0958,0.0957,0.0957,800,0
+MACIW.US,D,20241031,000000,0.1112,0.1112,0.0901,0.0901,335,0
+MACIW.US,D,20241111,000000,0.094,0.094,0.094,0.094,199,0
+MACIW.US,D,20241113,000000,0.092,0.092,0.092,0.092,1812,0
+MACIW.US,D,20241114,000000,0.0966,0.1127,0.0921,0.11,2034,0
+MACIW.US,D,20241115,000000,0.115,0.115,0.115,0.115,100,0
+MACIW.US,D,20241120,000000,0.0901,0.0901,0.0901,0.0901,527,0
+MACIW.US,D,20241121,000000,0.0966,0.0966,0.0921,0.0951,3185,0
+MACIW.US,D,20241122,000000,0.103856,0.104,0.103856,0.104,1422,0
+MACIW.US,D,20241125,000000,0.1,0.1125,0.1,0.11,545495,0
+MACIW.US,D,20241126,000000,0.11,0.1125,0.11,0.11,3255,0
+MACIW.US,D,20241127,000000,0.1054,0.1054,0.1054,0.1054,862,0
+MACIW.US,D,20241129,000000,0.112,0.115,0.112,0.115,625,0
+MACIW.US,D,20241203,000000,0.11,0.11,0.11,0.11,7500,0
+MACIW.US,D,20241204,000000,0.11,0.11,0.105,0.1051,20000,0
+MACIW.US,D,20241206,000000,0.11,0.12,0.11,0.11,76028,0
+MACIW.US,D,20241209,000000,0.12,0.12,0.12,0.12,78000,0
+MACIW.US,D,20241211,000000,0.1269,0.13,0.1128,0.1128,8412,0
+MACIW.US,D,20241212,000000,0.1217,0.1217,0.1217,0.1217,100,0
+MACIW.US,D,20241213,000000,0.113,0.113,0.113,0.113,195,0
+MACIW.US,D,20241220,000000,0.1139,0.1139,0.11,0.1101,26461,0
+MACIW.US,D,20241230,000000,0.11,0.1298,0.11,0.1101,27426,0
+MACIW.US,D,20241231,000000,0.1259,0.1298,0.115,0.115,21120,0
+MACIW.US,D,20250103,000000,0.112703,0.112703,0.112703,0.112703,313,0
+MACIW.US,D,20250106,000000,0.1215,0.1305,0.12,0.13,70693,0
+MACIW.US,D,20250107,000000,0.1301,0.1301,0.1301,0.1301,2501,0
+MACIW.US,D,20250108,000000,0.13,0.136025,0.13,0.13,21672,0
+MACIW.US,D,20250110,000000,0.13,0.13,0.13,0.13,1061,0
+MACIW.US,D,20250115,000000,0.13,0.13,0.13,0.13,74878,0
+MACIW.US,D,20250117,000000,0.165,0.165,0.165,0.165,1500,0
+MACIW.US,D,20250121,000000,0.23,0.330358,0.132,0.2499,2930,0
+MACIW.US,D,20250122,000000,0.2499,0.2499,0.175501,0.1971,1749,0
+MACIW.US,D,20250123,000000,0.2499,0.296,0.19,0.19,2729,0
+MACIW.US,D,20250124,000000,0.13,0.1383,0.13,0.1382,1285,0
+MACIW.US,D,20250127,000000,0.169,0.169,0.13,0.154,916,0
+MACIW.US,D,20250128,000000,0.13,0.1556,0.13,0.13,146388,0
+MACIW.US,D,20250130,000000,0.13,0.13,0.13,0.13,132,0
+MACIW.US,D,20250131,000000,0.15,0.15,0.13,0.13,25687,0
+MACIW.US,D,20250203,000000,0.13,0.13,0.13,0.13,115,0
+MACIW.US,D,20250204,000000,0.13,0.13,0.13,0.13,701,0
+MACIW.US,D,20250205,000000,0.13,0.15,0.13,0.14,304727,0
+MACIW.US,D,20250207,000000,0.14,0.14,0.13,0.14,10000,0
+MACIW.US,D,20250210,000000,0.1475,0.1475,0.1475,0.1475,157,0
+MACIW.US,D,20250212,000000,0.13,0.13,0.13,0.13,25000,0
+MACIW.US,D,20250213,000000,0.14,0.14,0.13,0.1375,130901,0
+MACIW.US,D,20250214,000000,0.1306,0.131,0.13,0.131,13677,0
+MACIW.US,D,20250220,000000,0.1718,0.1718,0.131,0.131,2425,0
+MACIW.US,D,20250224,000000,0.1466,0.1466,0.135,0.135,227,0
+MACIW.US,D,20250227,000000,0.1782,0.19,0.131,0.1351,18740,0
+MACIW.US,D,20250228,000000,0.1756,0.1756,0.13,0.133376,19421,0
+MACIW.US,D,20250304,000000,0.1201,0.1255,0.12,0.1255,36673,0
+MACIW.US,D,20250306,000000,0.12,0.1201,0.12,0.1201,909,0
+MACIW.US,D,20250311,000000,0.1201,0.14,0.1201,0.14,226716,0
+MACIW.US,D,20250317,000000,0.2,0.2,0.15,0.15,82102,0
+MACIW.US,D,20250318,000000,0.12,0.12,0.12,0.12,5191,0
+MACIW.US,D,20250319,000000,0.1329,0.1676,0.119734,0.13,8868,0
+MACIW.US,D,20250320,000000,0.388458,0.388458,0.13,0.1429,3206,0
+MACIW.US,D,20250324,000000,0.1546,0.1546,0.13,0.14,1839,0
+MACIW.US,D,20250325,000000,0.16,0.16,0.14,0.14,1095,0
+MACIW.US,D,20250326,000000,0.17,0.17,0.15,0.15,22254,0
+MACIW.US,D,20250327,000000,0.1501,0.1501,0.135,0.135,332,0
+MACIW.US,D,20250328,000000,0.145197,0.1818,0.13,0.1348,11027,0
+MACIW.US,D,20250401,000000,0.1981,0.1981,0.1981,0.1981,685,0
+MACIW.US,D,20250402,000000,0.1666,0.1704,0.145,0.145,78435,0
+MACIW.US,D,20250404,000000,0.167744,0.167744,0.167744,0.167744,1020,0
+MACIW.US,D,20250407,000000,0.1514,0.1514,0.14,0.14,21275,0
+MACIW.US,D,20250409,000000,0.12,0.1201,0.12,0.1201,859,0
+MACIW.US,D,20250414,000000,0.13,0.1402,0.1201,0.1201,18975,0
+MACIW.US,D,20250416,000000,0.16,0.18,0.1101,0.1188,5246,0
+MACIW.US,D,20250417,000000,0.1201,0.1201,0.1201,0.1201,113,0
+MACIW.US,D,20250421,000000,0.1103,0.1281,0.1103,0.1176,3046,0
+MACIW.US,D,20250422,000000,0.1179,0.118,0.1179,0.118,299,0
+MACIW.US,D,20250423,000000,0.1465,0.1536,0.118,0.118,26055,0
+MACIW.US,D,20250428,000000,0.15,0.15,0.13843,0.13843,2100,0
+MACIW.US,D,20250429,000000,0.1599,0.1674,0.13,0.13,9180,0
+MACIW.US,D,20250502,000000,0.159,0.159,0.1572,0.1572,1300,0
+MACIW.US,D,20250506,000000,0.16,0.16,0.16,0.16,199,0
+MACIW.US,D,20250512,000000,0.1763,0.2,0.1602,0.2,400,0
+MACIW.US,D,20250513,000000,0.17,0.17,0.17,0.17,400,0
+MACIW.US,D,20250516,000000,0.23,0.2318,0.2,0.2,79962,0
+MACIW.US,D,20250520,000000,0.200001,0.235,0.200001,0.235,344,0
+MACIW.US,D,20250522,000000,0.1821,0.1872,0.1603,0.18,33298,0
+MACIW.US,D,20250523,000000,0.196,0.2138,0.1746,0.1746,29643,0
+MACIW.US,D,20250527,000000,0.18,0.18,0.17,0.175,6249,0
+MACIW.US,D,20250528,000000,0.19505,0.1951,0.122,0.122,3041,0
+MACIW.US,D,20250530,000000,0.12,0.2,0.12,0.1518,2514,0
+MACIW.US,D,20250602,000000,0.15,0.15,0.1302,0.1499,2230,0
+MACIW.US,D,20250603,000000,0.1499,0.151,0.1302,0.15,17561,0
+MACIW.US,D,20250604,000000,0.15,0.1776,0.14,0.14,146903,0
+MACIW.US,D,20250605,000000,0.16,0.184,0.1495,0.17,25652,0
+MACIW.US,D,20250609,000000,0.1909,0.2,0.1909,0.2,454,0
+MACIW.US,D,20250610,000000,0.2054,0.2107,0.1851,0.19,103313,0
+MACIW.US,D,20250611,000000,0.19,0.2352,0.1661,0.174,8998,0
+MACIW.US,D,20250612,000000,0.1701,0.2073,0.1701,0.2073,6479,0
+MACIW.US,D,20250616,000000,0.2073,0.2456,0.17,0.17,546,0
+MACIW.US,D,20250617,000000,0.1677,0.1993,0.1638,0.1993,610,0
+MACIW.US,D,20250618,000000,0.2288,0.2628,0.2,0.2628,185847,0
+MACIW.US,D,20250620,000000,0.283436,0.4978,0.26,0.28,14000,0
+MACIW.US,D,20250623,000000,0.274,0.446,0.274,0.28,25319,0
+MACIW.US,D,20250625,000000,0.2928,0.2928,0.2928,0.2928,341,0
+MACIW.US,D,20250626,000000,0.26,0.26,0.26,0.26,456,0
+MACIW.US,D,20250627,000000,0.3,0.3987,0.3,0.3,113305,0
+MACIW.US,D,20250630,000000,0.31,0.31,0.3,0.3,25688,0
+MACIW.US,D,20250701,000000,0.3001,0.3001,0.3,0.3,649,0
+MACIW.US,D,20250702,000000,0.3,0.3001,0.28,0.28,13914,0
+MACIW.US,D,20250703,000000,0.3,0.3,0.2999,0.2999,3545,0
+MACIW.US,D,20250707,000000,0.377244,0.377244,0.377244,0.377244,168,0
+MACIW.US,D,20250708,000000,0.31,0.31,0.31,0.31,279,0
+MACIW.US,D,20250709,000000,0.3,0.3,0.3,0.3,567,0
+MACIW.US,D,20250714,000000,0.35,0.35,0.35,0.35,225,0
+MACIW.US,D,20250717,000000,0.3,0.3,0.3,0.3,602,0
+MACIW.US,D,20250723,000000,0.3,0.3002,0.3,0.3002,464,0
+MACIW.US,D,20250724,000000,0.2719,0.2719,0.2719,0.2719,396,0
+MACIW.US,D,20250725,000000,0.2231,0.2799,0.2179,0.21795,400,0
+MACIW.US,D,20250729,000000,0.26,0.2623,0.26,0.2623,1429,0
+MACIW.US,D,20250730,000000,0.3,0.310403,0.252,0.2999,17157,0
+MACIW.US,D,20250731,000000,0.3,0.3,0.16,0.198,53047,0
+MACIW.US,D,20250801,000000,0.2,0.2,0.1286,0.185,16888,0
+MACIW.US,D,20250804,000000,0.18,0.191,0.101301,0.159916,10925,0
+MACIW.US,D,20250805,000000,0.135301,0.15085,0.135301,0.14,3314,0
+MACIW.US,D,20250806,000000,0.1616,0.1616,0.161492,0.1615,2317,0
+MACIW.US,D,20250807,000000,0.15,0.15,0.1352,0.1352,4475,0
+MACIW.US,D,20250808,000000,0.1349,0.15,0.1299,0.14,16483,0
+MACIW.US,D,20250811,000000,0.1668,0.2072,0.1668,0.18,97088,0
+MACIW.US,D,20250814,000000,0.1642,0.1728,0.1416,0.1727,2179,0
+MACIW.US,D,20250820,000000,0.14241,0.14241,0.14241,0.14241,115,0
+MACIW.US,D,20250822,000000,0.219,0.28,0.1522,0.152791,22775,0
+MACIW.US,D,20250826,000000,0.143,0.143,0.143,0.143,280,0
+MACIW.US,D,20250827,000000,0.15,0.15,0.15,0.15,301,0
+MACIW.US,D,20250828,000000,0.141,0.1927,0.14,0.185,34779,0
+MACIW.US,D,20250829,000000,0.1457,0.18,0.1403,0.18,1806,0
+MACIW.US,D,20250905,000000,0.16,0.16,0.16,0.16,259,0
+MACIW.US,D,20250908,000000,0.165,0.165,0.165,0.165,276,0
+MACIW.US,D,20250909,000000,0.165,0.165,0.165,0.165,458,0
+MACIW.US,D,20250912,000000,0.176,0.176,0.17,0.17,3652,0
+MACIW.US,D,20250915,000000,0.1601,0.1601,0.1601,0.1601,571,0
+MACIW.US,D,20250916,000000,0.19,0.1999,0.151,0.151,3114,0
+MACIW.US,D,20250918,000000,0.1869,0.2,0.18,0.2,14420,0
+MACIW.US,D,20250919,000000,0.2,0.22,0.14,0.1721,14263,0
+MACIW.US,D,20250922,000000,0.244899,0.244899,0.161,0.17,843,0
+MACIW.US,D,20250929,000000,0.21,0.24,0.21,0.23,22542,0
+MACIW.US,D,20250930,000000,0.156369,0.156369,0.156369,0.156369,254,0
+MACIW.US,D,20251001,000000,0.19505,0.19505,0.19505,0.19505,131,0
+MACIW.US,D,20251002,000000,0.24,0.24,0.2244,0.2244,288,0
+MACIW.US,D,20251006,000000,0.1941,0.2012,0.1941,0.1999,1807,0
+MACIW.US,D,20251007,000000,0.1918,0.1918,0.1824,0.1876,869,0
+MACIW.US,D,20251008,000000,0.1814,0.1814,0.1814,0.1814,124,0
+MACIW.US,D,20251009,000000,0.1599,0.17,0.15,0.15,13630,0
+MACIW.US,D,20251010,000000,0.1456,0.15,0.1456,0.15,20220,0
+MACIW.US,D,20251015,000000,0.1885,0.1885,0.1885,0.1885,157,0
+MACIW.US,D,20251016,000000,0.2084,0.2084,0.1546,0.1999,5358,0
+MACIW.US,D,20251021,000000,0.189504,0.189504,0.1793,0.1793,1291,0
+MACIW.US,D,20251022,000000,0.191,0.191,0.16,0.1768,20665,0
+MACIW.US,D,20251023,000000,0.1501,0.1501,0.1501,0.1501,2310,0
+MACIW.US,D,20251024,000000,0.16,0.1908,0.16,0.16,59022,0
+MACIW.US,D,20251027,000000,0.16,0.1902,0.16,0.19,33371,0
+MACIW.US,D,20251028,000000,0.190499,0.190499,0.190499,0.190499,331,0
+MACIW.US,D,20251029,000000,0.1903,0.1904,0.1903,0.1904,257,0
+MACIW.US,D,20251031,000000,0.1902,0.2,0.1886,0.1886,89681,0
+MACIW.US,D,20251103,000000,0.26,0.2788,0.16001,0.16001,4241,0
+MACIW.US,D,20251110,000000,0.171,0.1711,0.17,0.1701,8091,0
+MACIW.US,D,20251111,000000,0.17,0.17,0.17,0.17,23777,0
+MACIW.US,D,20251114,000000,0.2174,0.2174,0.16,0.1601,8472,0
+MACIW.US,D,20251118,000000,0.16,0.16,0.1599,0.1599,3765,0
+MACIW.US,D,20251120,000000,0.1501,0.1501,0.1501,0.1501,241,0
+MACIW.US,D,20251124,000000,0.151,0.1511,0.151,0.1511,442,0
+MACIW.US,D,20251125,000000,0.1918,0.1918,0.1918,0.1918,189,0
+MACIW.US,D,20251128,000000,0.172,0.172,0.172,0.172,292,0
+MACIW.US,D,20251201,000000,0.173,0.186001,0.172,0.181181,4727,0
+MACIW.US,D,20251203,000000,0.15,0.18,0.14,0.18,1700,0
+MACIW.US,D,20251204,000000,0.179,0.199,0.147501,0.147501,3579,0
+MACIW.US,D,20251205,000000,0.1597,0.1597,0.1597,0.1597,2793,0
+MACIW.US,D,20251212,000000,0.15,0.15,0.1401,0.1401,2341,0
+MACIW.US,D,20251224,000000,0.142,0.142,0.141,0.141,800,0
+MACIW.US,D,20251226,000000,0.141,0.141,0.141,0.141,136,0
+MACIW.US,D,20251230,000000,0.141,0.18,0.141,0.18,2087,0
+MACIW.US,D,20251231,000000,0.1401,0.1401,0.1401,0.1401,317,0
+MACIW.US,D,20260108,000000,0.18,0.18,0.17,0.17,2449,0
+MACIW.US,D,20260112,000000,0.19,0.19,0.165099,0.189999,797,0
+MACIW.US,D,20260113,000000,0.1578,0.1578,0.1578,0.1578,482,0
+MACIW.US,D,20260114,000000,0.156,0.156121,0.15,0.156121,2169,0
+MACIW.US,D,20260115,000000,0.16,0.16,0.15,0.15,20615,0
+MACIW.US,D,20260116,000000,0.15,0.1502,0.14,0.14,44064,0
+MACIW.US,D,20260120,000000,0.13,0.14,0.13,0.14,4320,0
+MACIW.US,D,20260121,000000,0.13,0.1302,0.13,0.1301,4306,0
+MACIW.US,D,20260123,000000,0.1723,0.1723,0.1723,0.1723,383,0
+MACIW.US,D,20260126,000000,0.170101,0.170101,0.1399,0.1699,6949,0
+MACIW.US,D,20260128,000000,0.1362,0.1362,0.1361,0.1361,270,0
+MACIW.US,D,20260129,000000,0.13,0.1668,0.13,0.1668,850,0
+MACIW.US,D,20260130,000000,0.17,0.17,0.1699,0.1699,362,0
+MACIW.US,D,20260202,000000,0.155,0.158,0.155,0.155,5903,0
+MACIW.US,D,20260203,000000,0.14,0.14,0.14,0.14,279,0
+MACIW.US,D,20260204,000000,0.14,0.14,0.132,0.132,240,0
+MACIW.US,D,20260205,000000,0.13,0.13,0.122,0.122,7292,0
+MACIW.US,D,20260206,000000,0.12,0.12,0.1124,0.1177,46474,0
+MACIW.US,D,20260209,000000,0.1308,0.1308,0.1308,0.1308,1242,0
+MACIW.US,D,20260213,000000,0.11051,0.11051,0.11051,0.11051,415,0

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

@@ -0,0 +1,279 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MASK.US,D,20250108,000000,3.85,3.99,3.25,3.25,544300,0
+MASK.US,D,20250110,000000,3.29,3.38,2.82,2.83,128332,0
+MASK.US,D,20250113,000000,2.88,3.0999,2.7,2.76,40816,0
+MASK.US,D,20250114,000000,2.8001,2.91,2.72,2.739,32859,0
+MASK.US,D,20250115,000000,2.7668,2.7714,2.5,2.5,74560,0
+MASK.US,D,20250116,000000,2.55,2.8,2.54,2.61,33839,0
+MASK.US,D,20250117,000000,2.69,2.85,2.61,2.76,31844,0
+MASK.US,D,20250121,000000,2.82,3.05,2.675,2.819,393708,0
+MASK.US,D,20250122,000000,2.8824,3.1,2.7,2.83,363314,0
+MASK.US,D,20250123,000000,2.79,3.03,2.77,2.93,268741,0
+MASK.US,D,20250124,000000,2.8496,3,2.81,2.89,105811,0
+MASK.US,D,20250127,000000,2.8,2.9796,2.73,2.8898,30973,0
+MASK.US,D,20250128,000000,2.9,2.9,2.6501,2.66,15113,0
+MASK.US,D,20250129,000000,2.73,2.83,2.7,2.82,43905,0
+MASK.US,D,20250130,000000,2.7415,2.922,2.7415,2.91,45249,0
+MASK.US,D,20250131,000000,2.876,3.0729,2.7598,2.86,189641,0
+MASK.US,D,20250203,000000,2.8,2.9885,2.78,2.87,28700,0
+MASK.US,D,20250204,000000,2.71,2.902,2.65,2.81,76711,0
+MASK.US,D,20250205,000000,2.85,2.85,2.6,2.805,33144,0
+MASK.US,D,20250206,000000,2.55,2.8,2.55,2.71,11718,0
+MASK.US,D,20250207,000000,2.65,2.76,2.61,2.65,28832,0
+MASK.US,D,20250210,000000,2.66,2.72,2.59,2.64,22919,0
+MASK.US,D,20250211,000000,2.65,2.8049,2.63,2.63,4666,0
+MASK.US,D,20250212,000000,2.73,3.07,2.65,2.8,87607,0
+MASK.US,D,20250213,000000,2.81,2.97,2.7001,2.97,30909,0
+MASK.US,D,20250214,000000,2.9,2.99,2.7385,2.77,28477,0
+MASK.US,D,20250218,000000,2.56,2.81,2.56,2.68,67485,0
+MASK.US,D,20250219,000000,2.75,2.8,2.6845,2.7595,9498,0
+MASK.US,D,20250220,000000,2.8,2.8,2.7101,2.7651,13601,0
+MASK.US,D,20250221,000000,2.84,2.9904,2.7,2.77,9132,0
+MASK.US,D,20250224,000000,2.72,2.75,2.65,2.7,16480,0
+MASK.US,D,20250225,000000,2.82,2.95,2.7,2.72,80867,0
+MASK.US,D,20250226,000000,2.75,2.8,2.7,2.75,16756,0
+MASK.US,D,20250227,000000,2.75,2.92,2.65,2.7,23922,0
+MASK.US,D,20250228,000000,2.73,2.7534,2.66,2.68,12422,0
+MASK.US,D,20250303,000000,2.73,2.78,2.51,2.62,12565,0
+MASK.US,D,20250304,000000,2.5,2.7,2.5,2.68,16988,0
+MASK.US,D,20250305,000000,2.79,2.8662,2.69,2.8,55385,0
+MASK.US,D,20250306,000000,2.8552,2.8552,2.74,2.74,52139,0
+MASK.US,D,20250307,000000,2.795,2.795,2.64,2.7,14182,0
+MASK.US,D,20250310,000000,2.7,2.85,2.6,2.85,6721,0
+MASK.US,D,20250311,000000,2.755,2.79,2.68,2.68,17345,0
+MASK.US,D,20250312,000000,2.8269,2.831,2.67,2.82,11992,0
+MASK.US,D,20250313,000000,2.8,2.95,2.8,2.895,9869,0
+MASK.US,D,20250314,000000,2.95,3.075,2.91,2.98,17613,0
+MASK.US,D,20250317,000000,3,3.44,2.89,3.3,139464,0
+MASK.US,D,20250318,000000,3.41,3.41,3.22,3.22,62990,0
+MASK.US,D,20250319,000000,3.28,3.8017,3.22,3.77,71712,0
+MASK.US,D,20250320,000000,3.84,3.94,3.71,3.76,39279,0
+MASK.US,D,20250321,000000,3.86,4.1924,3.85,4.1,118381,0
+MASK.US,D,20250324,000000,4.13,4.15,3.38,3.38,114257,0
+MASK.US,D,20250325,000000,3.3,3.68,3.17,3.57,95784,0
+MASK.US,D,20250326,000000,3.6984,3.9052,3.51,3.62,62388,0
+MASK.US,D,20250327,000000,3.73,3.92,3.57,3.92,55573,0
+MASK.US,D,20250328,000000,4,4,3.7,3.87,76010,0
+MASK.US,D,20250331,000000,3.85,3.89,3.64,3.7,100691,0
+MASK.US,D,20250401,000000,3.7,3.76,3.48,3.5,71327,0
+MASK.US,D,20250402,000000,3.6001,3.615,3.35,3.51,126580,0
+MASK.US,D,20250403,000000,3.5,3.67,3.44,3.62,52936,0
+MASK.US,D,20250404,000000,3.5,3.75,3.49,3.67,66227,0
+MASK.US,D,20250407,000000,3.47,3.67,3.32,3.44,119408,0
+MASK.US,D,20250408,000000,3.52,3.65,3.14,3.245,90331,0
+MASK.US,D,20250409,000000,3.2,3.3702,3.1,3.16,106957,0
+MASK.US,D,20250410,000000,3.15,3.35,3.08,3.16,46212,0
+MASK.US,D,20250411,000000,3.2,3.31,2.9,3.2,63994,0
+MASK.US,D,20250414,000000,3.2,3.36,3.04,3.3,68122,0
+MASK.US,D,20250415,000000,3.3526,3.46,3.29,3.45,21207,0
+MASK.US,D,20250416,000000,3.4,3.58,3.32,3.52,33121,0
+MASK.US,D,20250417,000000,3.6,4,3.45,3.6,28339,0
+MASK.US,D,20250421,000000,3.53,3.57,3.22,3.22,83088,0
+MASK.US,D,20250422,000000,3.3643,3.532,3.35,3.46,41001,0
+MASK.US,D,20250423,000000,3.49,3.8,3.3,3.49,58894,0
+MASK.US,D,20250424,000000,3.5,3.53,3.34,3.4,24271,0
+MASK.US,D,20250425,000000,3.42,3.44,3.33,3.42,15769,0
+MASK.US,D,20250428,000000,3.42,3.4201,3.28,3.37,9042,0
+MASK.US,D,20250429,000000,3.4001,3.51,3.31,3.5,10610,0
+MASK.US,D,20250430,000000,3.43,3.64,3.25,3.25,16124,0
+MASK.US,D,20250501,000000,3.35,3.45,3,3.235,25268,0
+MASK.US,D,20250502,000000,3.25,3.475,3.15,3.28,21446,0
+MASK.US,D,20250505,000000,3.26,3.26,3.12,3.23,18516,0
+MASK.US,D,20250506,000000,3.13,3.39,3.11,3.39,17702,0
+MASK.US,D,20250507,000000,3.22,3.45,3.165,3.21,26471,0
+MASK.US,D,20250508,000000,3.21,3.46,3.09,3.35,56574,0
+MASK.US,D,20250509,000000,3.2,3.5,3.15,3.44,61943,0
+MASK.US,D,20250512,000000,3.46,3.74,3.4,3.74,11012,0
+MASK.US,D,20250513,000000,3.41,3.69,3.41,3.6,27478,0
+MASK.US,D,20250514,000000,3.49,3.6001,3.46,3.56,50863,0
+MASK.US,D,20250515,000000,3.312,3.581,3.312,3.41,31554,0
+MASK.US,D,20250516,000000,3.4173,3.49,3.31,3.31,40456,0
+MASK.US,D,20250519,000000,3.32,3.68,3.31,3.65,54262,0
+MASK.US,D,20250520,000000,3.6,3.6667,3.41,3.51,51413,0
+MASK.US,D,20250521,000000,3.49,3.83,3.45,3.66,123641,0
+MASK.US,D,20250522,000000,3.55,3.73,3.5,3.57,49761,0
+MASK.US,D,20250523,000000,3.59,3.8145,3.51,3.51,57214,0
+MASK.US,D,20250527,000000,3.65,3.65,3.25,3.46,85184,0
+MASK.US,D,20250528,000000,3.44,3.58,3.44,3.52,28768,0
+MASK.US,D,20250529,000000,3.55,3.76,3.54,3.55,56761,0
+MASK.US,D,20250530,000000,3.55,3.82,3.54,3.54,50820,0
+MASK.US,D,20250602,000000,3.55,3.55,3.335,3.34,30681,0
+MASK.US,D,20250603,000000,3.33,3.33,3.06,3.16,70538,0
+MASK.US,D,20250604,000000,3.2,3.2,2.9,3.07,63673,0
+MASK.US,D,20250605,000000,3.23,3.29,3.0699,3.1,69833,0
+MASK.US,D,20250606,000000,3.15,3.1836,3.06,3.15,27847,0
+MASK.US,D,20250609,000000,3.15,3.41,3.12,3.32,41986,0
+MASK.US,D,20250610,000000,3.05,3.43,3.05,3.24,51083,0
+MASK.US,D,20250611,000000,3.22,3.55,3.22,3.41,59270,0
+MASK.US,D,20250612,000000,3.42,3.505,3.3,3.43,16927,0
+MASK.US,D,20250613,000000,3.4,3.5,3.32,3.5,39298,0
+MASK.US,D,20250616,000000,3.5,3.77,3.46,3.71,108614,0
+MASK.US,D,20250617,000000,3.635,3.765,3.55,3.64,111112,0
+MASK.US,D,20250618,000000,3.5901,3.68,3.33,3.5,96566,0
+MASK.US,D,20250620,000000,3.45,3.45,3.22,3.35,52063,0
+MASK.US,D,20250623,000000,3.37,3.41,3.24,3.31,66381,0
+MASK.US,D,20250624,000000,3.32,3.42,3.25,3.3,80918,0
+MASK.US,D,20250625,000000,3.3,3.4119,3.08,3.16,143818,0
+MASK.US,D,20250626,000000,3.11,3.22,2.6,2.61,192859,0
+MASK.US,D,20250627,000000,2.708,3.16,2.13,2.22,117520,0
+MASK.US,D,20250630,000000,2.03,2.45,2,2.18,189130,0
+MASK.US,D,20250701,000000,2.11,2.28,2.1,2.24,119556,0
+MASK.US,D,20250702,000000,2.27,2.4482,2.2,2.32,127701,0
+MASK.US,D,20250703,000000,2.3,2.5108,2.21,2.35,66375,0
+MASK.US,D,20250707,000000,2.34,2.45,2.283,2.283,106604,0
+MASK.US,D,20250708,000000,2.29,2.3685,2.1,2.156,81145,0
+MASK.US,D,20250709,000000,2.22,2.26,2.005,2.11,125401,0
+MASK.US,D,20250710,000000,2.11,2.4,2.1,2.14,111782,0
+MASK.US,D,20250711,000000,2.14,2.175,1.6,1.73,263028,0
+MASK.US,D,20250714,000000,1.83,1.86,1.4,1.46,291410,0
+MASK.US,D,20250715,000000,1.46,1.51,1.25,1.32,219823,0
+MASK.US,D,20250716,000000,1.27,1.335,1.2249,1.24,48242,0
+MASK.US,D,20250717,000000,1.28,1.45,1.25,1.34,108665,0
+MASK.US,D,20250718,000000,1.3587,1.41,1.3133,1.34,39342,0
+MASK.US,D,20250721,000000,1.33,1.49,1.3205,1.36,32777,0
+MASK.US,D,20250722,000000,1.36,1.435,1.25,1.33,135838,0
+MASK.US,D,20250723,000000,1.35,1.4098,1.12,1.26,174168,0
+MASK.US,D,20250724,000000,1.26,1.39,1.2216,1.306,30508,0
+MASK.US,D,20250725,000000,1.34,1.35,1.26,1.26,37263,0
+MASK.US,D,20250728,000000,1.3,1.36,1.04,1.27,177271,0
+MASK.US,D,20250729,000000,1.2,1.26,1.06,1.1,114319,0
+MASK.US,D,20250730,000000,1.112,1.2129,1.11,1.14,44901,0
+MASK.US,D,20250731,000000,1.13,1.26,1.111,1.14,71836,0
+MASK.US,D,20250801,000000,1.18,1.18,1.06,1.1,24465,0
+MASK.US,D,20250804,000000,1.05,1.3199,1.05,1.06,30537,0
+MASK.US,D,20250805,000000,1.05,1.14,1.05,1.07,18622,0
+MASK.US,D,20250806,000000,1.09,1.17,1.05,1.06,74332,0
+MASK.US,D,20250807,000000,1.06,1.06,0.94,0.942,72438,0
+MASK.US,D,20250808,000000,1.015,1.015,0.97,0.9956,13491,0
+MASK.US,D,20250811,000000,1,1.065,1,1.03,46021,0
+MASK.US,D,20250812,000000,1.03,1.06,0.9858,1,7851,0
+MASK.US,D,20250813,000000,0.96,1.1,0.95,0.9562,31801,0
+MASK.US,D,20250814,000000,0.97,0.971,0.89,0.9,27441,0
+MASK.US,D,20250815,000000,0.92,0.9999,0.8701,0.989999,64064,0
+MASK.US,D,20250818,000000,1,1,0.8598,0.8855,39028,0
+MASK.US,D,20250819,000000,0.897,1.22,0.7796,0.82,2297644,0
+MASK.US,D,20250820,000000,0.824,0.839999,0.7,0.75,325990,0
+MASK.US,D,20250821,000000,0.803,0.803,0.7,0.72,160772,0
+MASK.US,D,20250822,000000,0.7201,0.79,0.6648,0.7231,107195,0
+MASK.US,D,20250825,000000,0.736249,0.77,0.663,0.663,107667,0
+MASK.US,D,20250826,000000,0.731162,1.11,0.47,0.57,7926696,0
+MASK.US,D,20250827,000000,0.57,0.749,0.56,0.65,879503,0
+MASK.US,D,20250828,000000,0.62,0.64,0.5849,0.64,148977,0
+MASK.US,D,20250829,000000,0.64,0.7,0.6311,0.673,285835,0
+MASK.US,D,20250902,000000,0.673,0.685,0.6063,0.657,204637,0
+MASK.US,D,20250903,000000,0.6461,0.67,0.63,0.635,70352,0
+MASK.US,D,20250904,000000,0.639,0.7445,0.61,0.68,726334,0
+MASK.US,D,20250905,000000,0.6611,0.68999,0.6204,0.6519,272959,0
+MASK.US,D,20250908,000000,0.6221,0.736,0.6221,0.6402,258816,0
+MASK.US,D,20250909,000000,0.6311,0.6562,0.5605,0.6353,6697103,0
+MASK.US,D,20250910,000000,0.72,0.8386,0.624001,0.6938,4131280,0
+MASK.US,D,20250911,000000,0.64,0.71,0.61,0.6901,679541,0
+MASK.US,D,20250912,000000,0.68,0.6999,0.641,0.698,248241,0
+MASK.US,D,20250915,000000,0.6339,0.6898,0.57,0.6201,532018,0
+MASK.US,D,20250916,000000,0.64,0.65,0.6,0.621399,179451,0
+MASK.US,D,20250917,000000,0.63,0.640751,0.6016,0.6157,161996,0
+MASK.US,D,20250918,000000,0.6157,0.6695,0.5957,0.605399,220557,0
+MASK.US,D,20250919,000000,0.627,0.65,0.575001,0.6005,221439,0
+MASK.US,D,20250922,000000,0.6015,0.66,0.601,0.6479,1736414,0
+MASK.US,D,20250923,000000,0.675,0.714,0.6111,0.637,3011305,0
+MASK.US,D,20250924,000000,0.635,0.645001,0.6026,0.6152,378774,0
+MASK.US,D,20250925,000000,0.6135,0.62,0.58,0.5882,362390,0
+MASK.US,D,20250926,000000,0.595,0.6323,0.5882,0.62,808803,0
+MASK.US,D,20250929,000000,0.66,0.66,0.5635,0.5749,727923,0
+MASK.US,D,20250930,000000,0.57,0.6035,0.56001,0.5714,19876592,0
+MASK.US,D,20251001,000000,0.6801,0.72,0.6,0.6046,14893332,0
+MASK.US,D,20251002,000000,0.6,0.6399,0.5814,0.5964,1222349,0
+MASK.US,D,20251003,000000,0.59,0.61,0.5851,0.60199,409683,0
+MASK.US,D,20251006,000000,0.5966,0.6355,0.58,0.601601,1203409,0
+MASK.US,D,20251007,000000,0.59,0.6,0.5724,0.578101,543394,0
+MASK.US,D,20251008,000000,0.5715,0.59,0.5705,0.5757,285846,0
+MASK.US,D,20251009,000000,0.5715,0.59,0.5581,0.56955,211783,0
+MASK.US,D,20251010,000000,0.5525,0.5597,0.486,0.491,451536,0
+MASK.US,D,20251013,000000,0.4763,0.495399,0.4715,0.4813,157692,0
+MASK.US,D,20251014,000000,0.465,0.4889,0.459,0.4734,137485,0
+MASK.US,D,20251015,000000,0.4734,0.52,0.466199,0.4885,329645,0
+MASK.US,D,20251016,000000,0.5736,0.89,0.5456,0.5733,44120340,0
+MASK.US,D,20251017,000000,0.525,0.61,0.512,0.535,810067,0
+MASK.US,D,20251020,000000,0.5137,0.5496,0.49,0.5147,539058,0
+MASK.US,D,20251021,000000,0.549,0.5495,0.51,0.5308,290522,0
+MASK.US,D,20251022,000000,0.531,0.531,0.4848,0.4951,390461,0
+MASK.US,D,20251023,000000,0.4848,0.5274,0.48,0.511,211072,0
+MASK.US,D,20251024,000000,0.5,0.5553,0.5,0.54,246830,0
+MASK.US,D,20251027,000000,0.54,0.59,0.54,0.5599,280077,0
+MASK.US,D,20251028,000000,0.5516,0.57,0.5302,0.5312,163825,0
+MASK.US,D,20251029,000000,0.5298,0.5712,0.501,0.501,108186,0
+MASK.US,D,20251030,000000,0.5104,0.5299,0.4935,0.517,163110,0
+MASK.US,D,20251031,000000,0.5015,0.537,0.4909,0.5078,95930,0
+MASK.US,D,20251103,000000,0.52,0.55,0.5036,0.5107,60310,0
+MASK.US,D,20251104,000000,0.5,0.52,0.491,0.512,53020,0
+MASK.US,D,20251105,000000,0.515,0.52,0.4908,0.519,2879460,0
+MASK.US,D,20251106,000000,0.536,0.637,0.5,0.57,1295552,0
+MASK.US,D,20251107,000000,0.52,0.536999,0.512,0.53,256497,0
+MASK.US,D,20251110,000000,0.5225,0.52739,0.52,0.5242,126927,0
+MASK.US,D,20251111,000000,0.5243,0.5274,0.49,0.5138,189240,0
+MASK.US,D,20251112,000000,0.5137,0.5265,0.5,0.5261,137163,0
+MASK.US,D,20251113,000000,0.5103,0.5477,0.5,0.5112,199393,0
+MASK.US,D,20251114,000000,0.4993,0.544,0.4801,0.5299,286602,0
+MASK.US,D,20251117,000000,0.5389,0.5395,0.5,0.508,132501,0
+MASK.US,D,20251118,000000,0.508,0.54,0.49,0.5001,100637,0
+MASK.US,D,20251119,000000,0.51,0.5195,0.48,0.483,126103,0
+MASK.US,D,20251120,000000,0.48,0.4933,0.42,0.4586,387806,0
+MASK.US,D,20251121,000000,0.437,0.448,0.35,0.37,539835,0
+MASK.US,D,20251124,000000,0.38,0.42,0.38,0.41,120467,0
+MASK.US,D,20251125,000000,0.3945,0.42,0.3795,0.4006,78950,0
+MASK.US,D,20251126,000000,0.37,0.4396,0.37,0.4099,123774,0
+MASK.US,D,20251128,000000,0.4099,0.4099,0.38,0.385,58995,0
+MASK.US,D,20251201,000000,0.387,0.440812,0.3725,0.39,58605,0
+MASK.US,D,20251202,000000,0.37,0.39,0.3505,0.3695,177406,0
+MASK.US,D,20251203,000000,0.3696,0.38,0.355,0.355,76695,0
+MASK.US,D,20251204,000000,0.36,0.375304,0.357541,0.3753,124362,0
+MASK.US,D,20251205,000000,0.3745,0.4036,0.3576,0.37,77060,0
+MASK.US,D,20251208,000000,0.395,0.395,0.3516,0.3529,101159,0
+MASK.US,D,20251209,000000,0.35,0.3685,0.34,0.34,64591,0
+MASK.US,D,20251210,000000,0.361,0.384,0.32,0.3202,78260,0
+MASK.US,D,20251211,000000,0.328,0.3281,0.27755,0.3024,174142,0
+MASK.US,D,20251212,000000,0.319,0.319,0.3,0.3007,151987,0
+MASK.US,D,20251215,000000,0.4859,0.6653,0.4,0.41,204583662,0
+MASK.US,D,20251216,000000,0.3137,0.3401,0.28,0.3401,6031463,0
+MASK.US,D,20251217,000000,0.306,0.311,0.219595,0.262,2979375,0
+MASK.US,D,20251218,000000,0.2348,0.2605,0.22,0.24,1259191,0
+MASK.US,D,20251219,000000,0.2415,0.26,0.22,0.24,989010,0
+MASK.US,D,20251222,000000,0.2222,0.2482,0.2204,0.24,615059,0
+MASK.US,D,20251223,000000,0.236,0.236,0.22,0.22,810821,0
+MASK.US,D,20251224,000000,0.226,0.226,0.2,0.2,571605,0
+MASK.US,D,20251226,000000,0.19,0.2003,0.175,0.183,687137,0
+MASK.US,D,20251229,000000,0.2577,0.2929,0.2245,0.2606,153169782,0
+MASK.US,D,20251230,000000,0.2606,0.3036,0.234,0.2502,17528385,0
+MASK.US,D,20251231,000000,0.2495,0.268,0.2302,0.2406,3142719,0
+MASK.US,D,20260102,000000,0.2189,0.253,0.2074,0.252,2004229,0
+MASK.US,D,20260105,000000,0.3112,0.33619,0.289,0.3274,69632840,0
+MASK.US,D,20260106,000000,0.336,0.488,0.3152,0.4208,20456256,0
+MASK.US,D,20260107,000000,0.4897,0.5148,0.4031,0.4462,21972943,0
+MASK.US,D,20260108,000000,0.4043,0.48,0.4011,0.4346,5313848,0
+MASK.US,D,20260109,000000,0.4312,0.4599,0.3501,0.3726,4759625,0
+MASK.US,D,20260112,000000,0.4005,0.446,0.37,0.402,2528434,0
+MASK.US,D,20260113,000000,0.3957,0.3987,0.35,0.3663,1274683,0
+MASK.US,D,20260114,000000,0.3518,0.3518,0.3005,0.3005,2129823,0
+MASK.US,D,20260115,000000,0.2993,0.3276,0.2706,0.323,15551366,0
+MASK.US,D,20260116,000000,0.3095,0.3095,0.286,0.29,1649186,0
+MASK.US,D,20260120,000000,0.285,0.29,0.256,0.2593,1600302,0
+MASK.US,D,20260121,000000,0.253,0.2593,0.2326,0.2539,871320,0
+MASK.US,D,20260122,000000,0.2557,0.2972,0.254,0.2821,1449174,0
+MASK.US,D,20260123,000000,0.2778,0.28,0.2592,0.2631,667505,0
+MASK.US,D,20260126,000000,0.2635,0.268,0.24,0.24,1257296,0
+MASK.US,D,20260127,000000,0.25,0.2571,0.2233,0.231,1465056,0
+MASK.US,D,20260128,000000,0.22,0.24,0.216,0.23,1123502,0
+MASK.US,D,20260129,000000,0.2555,0.271,0.2219,0.2614,20016984,0
+MASK.US,D,20260130,000000,0.245,0.2786,0.2365,0.2492,2051543,0
+MASK.US,D,20260202,000000,0.2488,0.27,0.231,0.2311,1021648,0
+MASK.US,D,20260203,000000,0.23,0.2381,0.22,0.226,1316207,0
+MASK.US,D,20260204,000000,0.2215,0.229,0.213,0.229,492195,0
+MASK.US,D,20260205,000000,0.2288,0.2359,0.219,0.23,1105904,0
+MASK.US,D,20260206,000000,0.2203,0.23,0.2174,0.2205,403279,0
+MASK.US,D,20260209,000000,0.222,0.2261,0.21,0.2158,360275,0
+MASK.US,D,20260210,000000,0.2185,0.23,0.215,0.2266,436238,0
+MASK.US,D,20260211,000000,0.23,0.2486,0.216,0.23,1105565,0
+MASK.US,D,20260212,000000,0.2283,0.2486,0.222,0.244,1912834,0
+MASK.US,D,20260213,000000,0.24,0.24,0.2149,0.2243,2197570,0
+MASK.US,D,20260217,000000,0.21,0.21,0.2003,0.2063,521908,0
+MASK.US,D,20260218,000000,0.2,0.200999,0.1609,0.1712,1901088,0

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

@@ -0,0 +1,271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBAVW.US,D,20240924,000000,0.12,0.15,0.12,0.13,133799,0
+MBAVW.US,D,20240926,000000,0.12,0.126,0.11,0.11,314102,0
+MBAVW.US,D,20240927,000000,0.1421,0.15,0.1421,0.15,8601,0
+MBAVW.US,D,20240930,000000,0.1441,0.15,0.1101,0.15,1508,0
+MBAVW.US,D,20241001,000000,0.14,0.14,0.12,0.13,52143,0
+MBAVW.US,D,20241003,000000,0.1894,0.1894,0.1201,0.120101,932,0
+MBAVW.US,D,20241004,000000,0.2113,0.2113,0.1301,0.1301,821,0
+MBAVW.US,D,20241007,000000,0.15,0.15,0.14,0.14,10875,0
+MBAVW.US,D,20241008,000000,0.1319,0.17,0.1319,0.17,19483,0
+MBAVW.US,D,20241009,000000,0.182,0.182,0.17,0.17,289,0
+MBAVW.US,D,20241014,000000,0.1514,0.17,0.1514,0.17,205,0
+MBAVW.US,D,20241017,000000,0.17,0.17,0.14,0.15,600500,0
+MBAVW.US,D,20241018,000000,0.15,0.16,0.15,0.16,299913,0
+MBAVW.US,D,20241028,000000,0.1605,0.1605,0.1501,0.1501,500,0
+MBAVW.US,D,20241105,000000,0.18555,0.18555,0.18555,0.18555,128,0
+MBAVW.US,D,20241108,000000,0.17,0.17,0.16,0.16,400,0
+MBAVW.US,D,20241113,000000,0.1501,0.16,0.1501,0.16,3230,0
+MBAVW.US,D,20241114,000000,0.154,0.154,0.15,0.15,9272,0
+MBAVW.US,D,20241115,000000,0.154,0.154,0.15,0.15,2686,0
+MBAVW.US,D,20241118,000000,0.13,0.13,0.13,0.13,500,0
+MBAVW.US,D,20241120,000000,0.15,0.15,0.15,0.15,3801,0
+MBAVW.US,D,20241121,000000,0.15,0.15,0.15,0.15,8209,0
+MBAVW.US,D,20241122,000000,0.1315,0.16,0.1315,0.154,188220,0
+MBAVW.US,D,20241125,000000,0.13,0.16,0.13,0.1503,51581,0
+MBAVW.US,D,20241126,000000,0.16,0.16,0.15,0.15,1213,0
+MBAVW.US,D,20241127,000000,0.15,0.154,0.15,0.154,5023,0
+MBAVW.US,D,20241202,000000,0.154761,0.16,0.1509,0.16,250313,0
+MBAVW.US,D,20241204,000000,0.16,0.16,0.15,0.1501,69231,0
+MBAVW.US,D,20241205,000000,0.166,0.17,0.15,0.17,91603,0
+MBAVW.US,D,20241206,000000,0.17,0.1814,0.17,0.1814,75872,0
+MBAVW.US,D,20241209,000000,0.166,0.18,0.16,0.1659,57792,0
+MBAVW.US,D,20241212,000000,0.155,0.18,0.155,0.18,250286,0
+MBAVW.US,D,20241213,000000,0.162,0.19,0.1551,0.19,15303,0
+MBAVW.US,D,20241216,000000,0.17,0.17,0.17,0.17,45000,0
+MBAVW.US,D,20241217,000000,0.1701,0.1701,0.1701,0.1701,2295,0
+MBAVW.US,D,20241231,000000,0.18,0.182,0.18,0.18,47035,0
+MBAVW.US,D,20250102,000000,0.1908,0.1908,0.182,0.182,400,0
+MBAVW.US,D,20250107,000000,0.18,0.18,0.18,0.18,47501,0
+MBAVW.US,D,20250108,000000,0.182,0.182,0.18,0.18,46836,0
+MBAVW.US,D,20250110,000000,0.1895,0.19,0.1887,0.1899,705,0
+MBAVW.US,D,20250113,000000,0.19,0.19,0.19,0.19,10726,0
+MBAVW.US,D,20250114,000000,0.18,0.1925,0.18,0.192,31004,0
+MBAVW.US,D,20250116,000000,0.19,0.19,0.19,0.19,285,0
+MBAVW.US,D,20250117,000000,0.202,0.205,0.202,0.205,3100,0
+MBAVW.US,D,20250122,000000,0.205,0.205,0.205,0.205,1574,0
+MBAVW.US,D,20250123,000000,0.195,0.205,0.195,0.205,15393,0
+MBAVW.US,D,20250124,000000,0.1904,0.1904,0.190001,0.190001,251,0
+MBAVW.US,D,20250128,000000,0.1911,0.1911,0.19,0.19,1318,0
+MBAVW.US,D,20250129,000000,0.2,0.2,0.2,0.2,185000,0
+MBAVW.US,D,20250130,000000,0.205,0.205,0.2,0.2,10382,0
+MBAVW.US,D,20250204,000000,0.22,0.22,0.2,0.2,35050,0
+MBAVW.US,D,20250205,000000,0.2179,0.2179,0.2179,0.2179,1192,0
+MBAVW.US,D,20250206,000000,0.2001,0.2001,0.2001,0.2001,210,0
+MBAVW.US,D,20250207,000000,0.2001,0.2359,0.2001,0.23295,11004,0
+MBAVW.US,D,20250210,000000,0.25,0.25,0.238,0.25,37020,0
+MBAVW.US,D,20250214,000000,0.2477,0.25,0.2477,0.25,30214,0
+MBAVW.US,D,20250219,000000,0.25,0.25,0.25,0.25,201,0
+MBAVW.US,D,20250224,000000,0.22,0.23,0.22,0.23,6235,0
+MBAVW.US,D,20250225,000000,0.275,0.275,0.23,0.2562,19107,0
+MBAVW.US,D,20250226,000000,0.2719,0.275,0.235,0.2439,2608,0
+MBAVW.US,D,20250227,000000,0.235,0.235,0.235,0.235,654,0
+MBAVW.US,D,20250228,000000,0.275,0.275,0.26,0.26,45695,0
+MBAVW.US,D,20250303,000000,0.2808,0.2866,0.2699,0.27,6608,0
+MBAVW.US,D,20250304,000000,0.29,0.29,0.27,0.27,44237,0
+MBAVW.US,D,20250305,000000,0.25,0.25,0.25,0.25,3839,0
+MBAVW.US,D,20250306,000000,0.235,0.27,0.235,0.27,1473,0
+MBAVW.US,D,20250307,000000,0.28,0.28,0.26,0.265,1506,0
+MBAVW.US,D,20250310,000000,0.241,0.2877,0.2409,0.28,755,0
+MBAVW.US,D,20250312,000000,0.27,0.273,0.27,0.273,337579,0
+MBAVW.US,D,20250313,000000,0.27,0.27,0.27,0.27,210,0
+MBAVW.US,D,20250314,000000,0.27,0.27,0.27,0.27,133,0
+MBAVW.US,D,20250317,000000,0.27,0.28,0.27,0.27,25650,0
+MBAVW.US,D,20250318,000000,0.27,0.27,0.27,0.27,78970,0
+MBAVW.US,D,20250319,000000,0.27,0.29,0.27,0.29,95932,0
+MBAVW.US,D,20250320,000000,0.27,0.27,0.27,0.27,474,0
+MBAVW.US,D,20250327,000000,0.29,0.295,0.28,0.295,16263,0
+MBAVW.US,D,20250331,000000,0.29,0.29,0.29,0.29,5322,0
+MBAVW.US,D,20250401,000000,0.28,0.28,0.28,0.28,2465,0
+MBAVW.US,D,20250402,000000,0.2899,0.2999,0.2899,0.2999,12528,0
+MBAVW.US,D,20250403,000000,0.29,0.3,0.2801,0.3,1806,0
+MBAVW.US,D,20250407,000000,0.27,0.27,0.27,0.27,10000,0
+MBAVW.US,D,20250408,000000,0.27,0.27,0.27,0.27,22457,0
+MBAVW.US,D,20250409,000000,0.288,0.3,0.27,0.3,1811,0
+MBAVW.US,D,20250414,000000,0.2701,0.2702,0.27,0.2702,10196,0
+MBAVW.US,D,20250415,000000,0.22,0.2208,0.22,0.2208,14530,0
+MBAVW.US,D,20250416,000000,0.1939,0.240001,0.17,0.240001,16242,0
+MBAVW.US,D,20250417,000000,0.24,0.24,0.24,0.24,1474,0
+MBAVW.US,D,20250422,000000,0.25,0.25,0.25,0.25,3847,0
+MBAVW.US,D,20250423,000000,0.2999,0.3001,0.29,0.2999,10205,0
+MBAVW.US,D,20250424,000000,0.3,0.32,0.29,0.29,64854,0
+MBAVW.US,D,20250425,000000,0.3,0.32,0.3,0.32,42040,0
+MBAVW.US,D,20250428,000000,0.31,0.31,0.2783,0.2783,11723,0
+MBAVW.US,D,20250429,000000,0.3,0.3,0.2533,0.3,32688,0
+MBAVW.US,D,20250430,000000,0.3,0.3166,0.3,0.3166,9740,0
+MBAVW.US,D,20250501,000000,0.32,0.4476,0.3199,0.4033,22369,0
+MBAVW.US,D,20250502,000000,0.367803,0.367803,0.322926,0.322926,835,0
+MBAVW.US,D,20250505,000000,0.335,0.335,0.325,0.325,25105,0
+MBAVW.US,D,20250507,000000,0.375,0.375,0.375,0.375,393,0
+MBAVW.US,D,20250508,000000,0.38,0.38,0.375,0.38,18237,0
+MBAVW.US,D,20250513,000000,0.39,0.46,0.39,0.4182,69717,0
+MBAVW.US,D,20250514,000000,0.454,0.46,0.3914,0.3914,4950,0
+MBAVW.US,D,20250515,000000,0.46,0.46,0.45,0.45,1422,0
+MBAVW.US,D,20250516,000000,0.46,0.46,0.43,0.43,1578,0
+MBAVW.US,D,20250519,000000,0.46,0.46,0.46,0.46,237,0
+MBAVW.US,D,20250520,000000,0.46,0.46,0.43,0.44,27170,0
+MBAVW.US,D,20250521,000000,0.42,0.42,0.3999,0.4,51935,0
+MBAVW.US,D,20250527,000000,1.07,1.44,1.07,1.31,1764512,0
+MBAVW.US,D,20250528,000000,1.4,1.7004,1.35,1.6,548894,0
+MBAVW.US,D,20250529,000000,1.6162,1.7,1.585,1.6495,99504,0
+MBAVW.US,D,20250530,000000,1.675,1.85,1.6,1.821205,210192,0
+MBAVW.US,D,20250602,000000,1.78,2,1.44,1.95,133873,0
+MBAVW.US,D,20250603,000000,1.9,1.9,1.8,1.855,49765,0
+MBAVW.US,D,20250604,000000,1.85,1.9,1.81,1.83,186901,0
+MBAVW.US,D,20250605,000000,1.8401,2.28,1.83,2.1,262606,0
+MBAVW.US,D,20250606,000000,2.27,2.27,1.74,2.05,15702,0
+MBAVW.US,D,20250609,000000,2.04,2.15,2,2.12,226518,0
+MBAVW.US,D,20250610,000000,2.02,2.12,1.98,2,29596,0
+MBAVW.US,D,20250611,000000,2.05,3,2.04,2.35,118064,0
+MBAVW.US,D,20250612,000000,2.4,2.5999,2.4,2.4,11046,0
+MBAVW.US,D,20250613,000000,2.2,2.4,2.2,2.35,20521,0
+MBAVW.US,D,20250616,000000,2.35,2.45,2.21,2.27,94255,0
+MBAVW.US,D,20250617,000000,2.2,2.2,2.2,2.2,662,0
+MBAVW.US,D,20250618,000000,2.19,2.6,2.19,2.41,37745,0
+MBAVW.US,D,20250620,000000,2.65,3,2.5499,2.8,174440,0
+MBAVW.US,D,20250623,000000,2.75,2.75,2.21,2.4,57049,0
+MBAVW.US,D,20250624,000000,2.74,2.74,2.325,2.4,28123,0
+MBAVW.US,D,20250625,000000,2.37,2.37,1.5,1.6,161997,0
+MBAVW.US,D,20250626,000000,1.73,1.8467,1.54,1.75,64410,0
+MBAVW.US,D,20250627,000000,1.76,1.9976,1.46,1.72,44302,0
+MBAVW.US,D,20250630,000000,1.78,1.8,1.6,1.75,85021,0
+MBAVW.US,D,20250701,000000,1.9,2.09,1.9,1.9,31882,0
+MBAVW.US,D,20250702,000000,1.8244,1.8244,1.8244,1.8244,671,0
+MBAVW.US,D,20250703,000000,1.8586,1.9,1.8511,1.861,6168,0
+MBAVW.US,D,20250707,000000,1.8,2,1.8,1.96,3616,0
+MBAVW.US,D,20250708,000000,1.95,1.95,1.75,1.85,570014,0
+MBAVW.US,D,20250709,000000,1.97,1.98,1.85,1.87,83625,0
+MBAVW.US,D,20250710,000000,1.9,1.95,1.75,1.87,74666,0
+MBAVW.US,D,20250711,000000,1.9,1.92,1.85,1.89,142531,0
+MBAVW.US,D,20250714,000000,1.99,2,1.9,1.95,35891,0
+MBAVW.US,D,20250715,000000,1.9094,1.95,1.85,1.92,35651,0
+MBAVW.US,D,20250716,000000,1.95,1.95,1.89,1.9,13310,0
+MBAVW.US,D,20250717,000000,1.89,1.95,1.85,1.9,33147,0
+MBAVW.US,D,20250718,000000,1.85,1.9,1.85,1.85,37232,0
+MBAVW.US,D,20250721,000000,1.85,1.8659,1.7,1.7,20487,0
+MBAVW.US,D,20250722,000000,1.71,1.8001,1.7,1.75,17108,0
+MBAVW.US,D,20250723,000000,1.77,1.77,1.65,1.7,40494,0
+MBAVW.US,D,20250724,000000,1.76,1.76,1.7,1.7,9456,0
+MBAVW.US,D,20250725,000000,1.83,1.83,1.6228,1.7,20307,0
+MBAVW.US,D,20250728,000000,1.7553,1.7553,1.65,1.7,15600,0
+MBAVW.US,D,20250729,000000,1.56,1.6201,1.55,1.55,10381,0
+MBAVW.US,D,20250730,000000,1.65,1.65,1.57,1.58,32704,0
+MBAVW.US,D,20250731,000000,1.58,1.6,1.58,1.6,1664,0
+MBAVW.US,D,20250801,000000,1.58,1.69,1.58,1.615,28467,0
+MBAVW.US,D,20250804,000000,1.55,1.6616,1.55,1.58,5406,0
+MBAVW.US,D,20250805,000000,1.58,1.7,1.58,1.67,14063,0
+MBAVW.US,D,20250806,000000,1.69,1.69,1.58,1.58,2743,0
+MBAVW.US,D,20250807,000000,1.65,1.69,1.57,1.58,30501,0
+MBAVW.US,D,20250808,000000,1.6,1.6,1.58,1.5801,23924,0
+MBAVW.US,D,20250811,000000,1.52,1.575,1.5,1.5,326221,0
+MBAVW.US,D,20250812,000000,1.522,1.53,1.45,1.46,12439,0
+MBAVW.US,D,20250813,000000,1.54,1.54,1.46,1.49,1724,0
+MBAVW.US,D,20250814,000000,1.475,1.5,1.45,1.47,11795,0
+MBAVW.US,D,20250815,000000,1.47,1.48,1.36,1.37,9987,0
+MBAVW.US,D,20250818,000000,1.4499,1.4499,1.41,1.41,1733,0
+MBAVW.US,D,20250819,000000,1.4,1.4,1.27,1.35,8331,0
+MBAVW.US,D,20250820,000000,1.35,1.35,1.28,1.35,5769,0
+MBAVW.US,D,20250821,000000,1.38,1.48,1.36,1.46,1477,0
+MBAVW.US,D,20250822,000000,1.44,1.48,1.44,1.45,2543,0
+MBAVW.US,D,20250825,000000,1.46,1.46,1.4,1.4,12502,0
+MBAVW.US,D,20250826,000000,1.373,1.39,1.373,1.39,3043,0
+MBAVW.US,D,20250827,000000,1.375,1.375,1.31,1.35,13523,0
+MBAVW.US,D,20250828,000000,1.37,1.385,1.3498,1.35,47881,0
+MBAVW.US,D,20250829,000000,1.365,1.365,1.3,1.3,97312,0
+MBAVW.US,D,20250902,000000,1.26,1.28,1.26,1.28,545,0
+MBAVW.US,D,20250903,000000,1.28,1.28,1.17,1.18,5055,0
+MBAVW.US,D,20250904,000000,1.18,1.2,1.1,1.1,14409,0
+MBAVW.US,D,20250905,000000,1.135,1.2,1.11,1.133,7102,0
+MBAVW.US,D,20250908,000000,1.12,1.12,1.11,1.11,1970,0
+MBAVW.US,D,20250909,000000,1.18,1.18,1.12,1.12,2296,0
+MBAVW.US,D,20250910,000000,1.2486,1.2486,1.0831,1.0831,2675,0
+MBAVW.US,D,20250911,000000,0.96,1.125,0.96,1.1,1100,0
+MBAVW.US,D,20250912,000000,1.12,1.15,1.09,1.09,4268,0
+MBAVW.US,D,20250915,000000,1.15,1.15,1.09,1.13,7352,0
+MBAVW.US,D,20250916,000000,1.15,1.23,1.15,1.17,100814,0
+MBAVW.US,D,20250917,000000,1.18,1.25,1.13,1.175,43622,0
+MBAVW.US,D,20250918,000000,1.25,1.25,1.2,1.21,2805,0
+MBAVW.US,D,20250919,000000,1.2,1.25,1.18,1.2499,13906,0
+MBAVW.US,D,20250922,000000,1.35,1.35,1.2281,1.2295,7788,0
+MBAVW.US,D,20250923,000000,1.24,1.24,1.21,1.22,12062,0
+MBAVW.US,D,20250924,000000,1.21,1.27,1.21,1.25,9370,0
+MBAVW.US,D,20250925,000000,1.24,1.37,1.24,1.25,5640,0
+MBAVW.US,D,20250926,000000,1.2164,1.48,1.2164,1.47,7320,0
+MBAVW.US,D,20250929,000000,1.27,1.27,1.27,1.27,243,0
+MBAVW.US,D,20250930,000000,1.22,1.3573,1.21,1.22,16384,0
+MBAVW.US,D,20251001,000000,1.225,1.225,1.2,1.22,55172,0
+MBAVW.US,D,20251002,000000,1.2,1.21,1.06,1.19,58549,0
+MBAVW.US,D,20251003,000000,1.2,1.2,1.1752,1.19,8459,0
+MBAVW.US,D,20251006,000000,1.08,1.2,1.08,1.18,3801,0
+MBAVW.US,D,20251007,000000,1.2,1.21,1.1935,1.205,49991,0
+MBAVW.US,D,20251008,000000,1.2,1.21,1.19,1.21,1414,0
+MBAVW.US,D,20251009,000000,1.2,1.21,1.1937,1.2,1593,0
+MBAVW.US,D,20251010,000000,1.21,1.4,1.2,1.3999,19910,0
+MBAVW.US,D,20251013,000000,1.205,1.25,1.2,1.21,29099,0
+MBAVW.US,D,20251014,000000,1.2164,1.37,1.19,1.25,124559,0
+MBAVW.US,D,20251015,000000,1.29,1.35,1.25,1.26,111049,0
+MBAVW.US,D,20251016,000000,1.29,1.345,1.2415,1.3,11892,0
+MBAVW.US,D,20251017,000000,1.25,1.25,1.1452,1.25,8197,0
+MBAVW.US,D,20251020,000000,1.2,1.2,1.2,1.2,877,0
+MBAVW.US,D,20251021,000000,1.25,1.25,1.2,1.2,5050,0
+MBAVW.US,D,20251022,000000,1.2,1.2,1.1,1.11,70920,0
+MBAVW.US,D,20251023,000000,1.15,1.15,1.11,1.1246,13345,0
+MBAVW.US,D,20251024,000000,1.15,1.15,1.13,1.14,4866,0
+MBAVW.US,D,20251027,000000,1.1498,1.15,1.1304,1.15,25050,0
+MBAVW.US,D,20251028,000000,1.15,1.25,1.14,1.15,95475,0
+MBAVW.US,D,20251029,000000,1.1352,1.18,1.1316,1.18,9291,0
+MBAVW.US,D,20251030,000000,1.15,1.15,1.1,1.1,6033,0
+MBAVW.US,D,20251031,000000,1.03,1.07,1,1.07,14687,0
+MBAVW.US,D,20251103,000000,1,1.075,0.8173,0.88,68047,0
+MBAVW.US,D,20251104,000000,0.84,0.9486,0.84,0.8645,9471,0
+MBAVW.US,D,20251105,000000,0.9,0.99,0.9,0.9,1191,0
+MBAVW.US,D,20251106,000000,1,1.005,0.96,1,5993,0
+MBAVW.US,D,20251107,000000,0.95,0.985,0.95,0.95,13353,0
+MBAVW.US,D,20251110,000000,0.95,0.95,0.95,0.95,366,0
+MBAVW.US,D,20251111,000000,0.896,0.896,0.81,0.8959,1793,0
+MBAVW.US,D,20251112,000000,0.87995,0.8815,0.87995,0.8802,396182,0
+MBAVW.US,D,20251113,000000,0.83,0.9013,0.8201,0.8624,4273,0
+MBAVW.US,D,20251118,000000,0.8718,0.8718,0.81,0.81,1583,0
+MBAVW.US,D,20251119,000000,0.81,0.8545,0.7601,0.8496,19211,0
+MBAVW.US,D,20251120,000000,0.85,0.85,0.7601,0.8,7749,0
+MBAVW.US,D,20251121,000000,0.76,0.77,0.66959,0.6932,4769,0
+MBAVW.US,D,20251126,000000,0.8,0.8,0.8,0.8,1008,0
+MBAVW.US,D,20251201,000000,0.8,0.8,0.8,0.8,3716,0
+MBAVW.US,D,20251202,000000,0.8,0.89,0.8,0.817579,6529,0
+MBAVW.US,D,20251204,000000,0.7149,0.78,0.7149,0.76,61133,0
+MBAVW.US,D,20251205,000000,0.75,0.75,0.725001,0.74,85969,0
+MBAVW.US,D,20251208,000000,0.71,0.78,0.71,0.7776,92564,0
+MBAVW.US,D,20251210,000000,0.7498,0.78,0.745,0.745054,7530,0
+MBAVW.US,D,20251211,000000,0.75,0.9713,0.75,0.8206,52900,0
+MBAVW.US,D,20251212,000000,0.88,0.89,0.84,0.84,5500,0
+MBAVW.US,D,20251215,000000,0.85,0.85,0.8499,0.85,4377,0
+MBAVW.US,D,20251216,000000,0.75,0.76,0.7002,0.75,80780,0
+MBAVW.US,D,20251219,000000,0.72,0.72,0.7,0.72,3800,0
+MBAVW.US,D,20251222,000000,0.73,0.85,0.73,0.85,239427,0
+MBAVW.US,D,20251223,000000,0.864,0.864,0.864,0.864,496,0
+MBAVW.US,D,20251224,000000,0.85,0.88,0.85,0.88,65507,0
+MBAVW.US,D,20251226,000000,0.8501,0.8501,0.8501,0.8501,6046,0
+MBAVW.US,D,20251229,000000,0.8197,0.9,0.8197,0.875,16150,0
+MBAVW.US,D,20251230,000000,0.9,0.9,0.87,0.875,444135,0
+MBAVW.US,D,20251231,000000,0.9173,0.9173,0.875,0.875,7612,0
+MBAVW.US,D,20260105,000000,0.9,0.95,0.875,0.9001,10687,0
+MBAVW.US,D,20260106,000000,0.9001,0.9001,0.9001,0.9001,230,0
+MBAVW.US,D,20260112,000000,0.9,0.9597,0.9,0.933372,16253,0
+MBAVW.US,D,20260114,000000,0.94,0.94,0.94,0.94,299,0
+MBAVW.US,D,20260120,000000,0.9,0.9,0.9,0.9,16290,0
+MBAVW.US,D,20260121,000000,0.915,0.915,0.915,0.915,123,0
+MBAVW.US,D,20260127,000000,0.6501,0.9199,0.6501,0.9199,1832,0
+MBAVW.US,D,20260128,000000,0.94,0.9475,0.885,0.89,6900,0
+MBAVW.US,D,20260130,000000,0.86,0.9598,0.86,0.9,14916,0
+MBAVW.US,D,20260202,000000,0.9,0.9,0.7403,0.7715,91635,0
+MBAVW.US,D,20260203,000000,0.8999,0.9,0.85,0.8994,149473,0
+MBAVW.US,D,20260204,000000,0.8,0.99,0.8,0.9001,16668,0
+MBAVW.US,D,20260205,000000,0.9798,0.9798,0.8999,0.8999,48667,0
+MBAVW.US,D,20260206,000000,0.82,0.9,0.82,0.9,13276,0
+MBAVW.US,D,20260209,000000,0.8,0.8,0.8,0.8,26104,0
+MBAVW.US,D,20260210,000000,0.7999,0.7999,0.7,0.7,4634,0
+MBAVW.US,D,20260211,000000,0.65,0.75,0.634601,0.74,10760,0
+MBAVW.US,D,20260212,000000,0.69,0.7375,0.69,0.7085,60649,0
+MBAVW.US,D,20260213,000000,0.69,0.7,0.67,0.67,24302,0
+MBAVW.US,D,20260217,000000,0.85,0.88,0.7,0.85,8466,0
+MBAVW.US,D,20260218,000000,0.8,0.8,0.8,0.8,1100,0

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

@@ -0,0 +1,1100 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDAI.US,D,20210407,000000,9.76,9.78,9.76,9.78,456,0
+MDAI.US,D,20210408,000000,9.75,9.75,9.75,9.75,15285,0
+MDAI.US,D,20210409,000000,9.715,9.715,9.715,9.715,145,0
+MDAI.US,D,20210412,000000,9.72,9.72,9.72,9.72,244,0
+MDAI.US,D,20210413,000000,9.7,9.73,9.6999,9.7,8834,0
+MDAI.US,D,20210414,000000,9.77,9.84,9.77,9.77,18714,0
+MDAI.US,D,20210419,000000,9.7486,9.8,9.7486,9.75,15321,0
+MDAI.US,D,20210422,000000,9.75,9.75,9.71,9.72,6040,0
+MDAI.US,D,20210423,000000,9.7,9.7,9.7,9.7,20096,0
+MDAI.US,D,20210426,000000,9.73,9.75,9.73,9.7498,5201,0
+MDAI.US,D,20210427,000000,9.69,9.7,9.69,9.69,24559,0
+MDAI.US,D,20210428,000000,9.75,9.75,9.75,9.75,2565,0
+MDAI.US,D,20210429,000000,9.94,9.99,9.7,9.7,409032,0
+MDAI.US,D,20210430,000000,9.69,9.73,9.69,9.73,1906,0
+MDAI.US,D,20210503,000000,9.72,9.79,9.72,9.79,6622,0
+MDAI.US,D,20210504,000000,9.8,9.81,9.8,9.8,57436,0
+MDAI.US,D,20210505,000000,9.791,9.8,9.75,9.77,112962,0
+MDAI.US,D,20210506,000000,9.87,9.87,9.75,9.75,16037,0
+MDAI.US,D,20210507,000000,9.76,9.76,9.75,9.75,3669,0
+MDAI.US,D,20210510,000000,9.7343,9.7343,9.7343,9.7343,311,0
+MDAI.US,D,20210511,000000,9.71,9.74,9.71,9.74,1402,0
+MDAI.US,D,20210512,000000,9.73,9.73,9.73,9.73,162,0
+MDAI.US,D,20210513,000000,9.7,9.7,9.7,9.7,140,0
+MDAI.US,D,20210514,000000,9.74,9.85,9.74,9.85,1844,0
+MDAI.US,D,20210517,000000,9.73,9.73,9.69,9.69,12694,0
+MDAI.US,D,20210519,000000,9.7,9.7,9.7,9.7,4097,0
+MDAI.US,D,20210520,000000,9.6675,9.7,9.615,9.615,6614,0
+MDAI.US,D,20210521,000000,9.62,9.7,9.62,9.7,4257,0
+MDAI.US,D,20210525,000000,9.7,9.7,9.65,9.65,10197,0
+MDAI.US,D,20210526,000000,9.7,9.71,9.64,9.64,8104,0
+MDAI.US,D,20210527,000000,9.68,9.7,9.63,9.63,45798,0
+MDAI.US,D,20210528,000000,9.63,9.67,9.62,9.63,6731,0
+MDAI.US,D,20210601,000000,9.655,9.8,9.655,9.7,23905,0
+MDAI.US,D,20210602,000000,9.65,9.65,9.64,9.64,2200,0
+MDAI.US,D,20210603,000000,9.64,9.67,9.63,9.65,7385,0
+MDAI.US,D,20210604,000000,9.64,9.65,9.62,9.64,20455,0
+MDAI.US,D,20210608,000000,9.63,9.655,9.63,9.655,100393,0
+MDAI.US,D,20210609,000000,9.67,9.68,9.67,9.68,2218,0
+MDAI.US,D,20210610,000000,9.7,9.7,9.7,9.7,1602,0
+MDAI.US,D,20210611,000000,9.7198,9.7198,9.7198,9.7198,135,0
+MDAI.US,D,20210614,000000,9.69,9.6908,9.69,9.6908,2073,0
+MDAI.US,D,20210617,000000,9.7,9.8,9.68,9.69,41825,0
+MDAI.US,D,20210618,000000,9.67,9.67,9.6421,9.67,22029,0
+MDAI.US,D,20210621,000000,9.695,9.695,9.695,9.695,603,0
+MDAI.US,D,20210622,000000,9.68,9.71,9.68,9.7,3149,0
+MDAI.US,D,20210623,000000,9.72,9.72,9.7,9.7,1388,0
+MDAI.US,D,20210624,000000,9.7017,9.7017,9.7017,9.7017,200,0
+MDAI.US,D,20210625,000000,9.695,9.7,9.695,9.7,1749,0
+MDAI.US,D,20210628,000000,9.65,9.69,9.65,9.69,13193,0
+MDAI.US,D,20210629,000000,9.7,9.7,9.63,9.66,128655,0
+MDAI.US,D,20210630,000000,9.69,9.7,9.68,9.7,3435,0
+MDAI.US,D,20210701,000000,9.68,9.7,9.64,9.7,68041,0
+MDAI.US,D,20210702,000000,9.71,9.71,9.67,9.67,1978,0
+MDAI.US,D,20210706,000000,9.7,9.7,9.7,9.7,210,0
+MDAI.US,D,20210709,000000,9.65,9.65,9.65,9.65,1700,0
+MDAI.US,D,20210712,000000,9.71,9.71,9.7,9.7,1038,0
+MDAI.US,D,20210715,000000,9.675,9.675,9.65,9.65,2465,0
+MDAI.US,D,20210716,000000,9.6622,9.6622,9.6622,9.6622,600,0
+MDAI.US,D,20210727,000000,9.63,9.85,9.63,9.85,8183,0
+MDAI.US,D,20210728,000000,9.66,9.66,9.66,9.66,1387,0
+MDAI.US,D,20210802,000000,9.73,9.79,9.65,9.65,3617,0
+MDAI.US,D,20210803,000000,9.675,9.675,9.675,9.675,175001,0
+MDAI.US,D,20210804,000000,9.68,9.68,9.68,9.68,947,0
+MDAI.US,D,20210805,000000,9.7,9.715,9.68,9.715,3663,0
+MDAI.US,D,20210810,000000,9.68,9.68,9.65,9.65,10752,0
+MDAI.US,D,20210811,000000,9.69,9.69,9.67,9.67,320,0
+MDAI.US,D,20210812,000000,9.68,9.68,9.68,9.68,200,0
+MDAI.US,D,20210813,000000,9.63,9.63,9.63,9.63,520,0
+MDAI.US,D,20210817,000000,9.67,9.7,9.67,9.6984,1230,0
+MDAI.US,D,20210818,000000,9.69,9.69,9.67,9.67,278,0
+MDAI.US,D,20210819,000000,9.6401,9.67,9.6401,9.67,1100,0
+MDAI.US,D,20210823,000000,9.67,9.71,9.67,9.71,521,0
+MDAI.US,D,20210825,000000,9.7005,9.7005,9.6465,9.68,23432,0
+MDAI.US,D,20210831,000000,9.67,9.7,9.67,9.7,25933,0
+MDAI.US,D,20210901,000000,9.7,9.71,9.67,9.7,3997,0
+MDAI.US,D,20210907,000000,9.73,9.73,9.63,9.675,12771,0
+MDAI.US,D,20210909,000000,9.64,9.72,9.64,9.68,41364,0
+MDAI.US,D,20210913,000000,9.68,9.705,9.67,9.705,13357,0
+MDAI.US,D,20210914,000000,9.67,9.71,9.67,9.7,11484,0
+MDAI.US,D,20210916,000000,9.7,9.705,9.69,9.7,37537,0
+MDAI.US,D,20210922,000000,9.68,9.73,9.68,9.73,12948,0
+MDAI.US,D,20210923,000000,9.7,9.75,9.7,9.7,153677,0
+MDAI.US,D,20210924,000000,9.65,9.73,9.65,9.695,4238,0
+MDAI.US,D,20210927,000000,9.67,9.715,9.65,9.715,5341,0
+MDAI.US,D,20210928,000000,9.65,9.71,9.65,9.7,15710,0
+MDAI.US,D,20210929,000000,9.7,9.72,9.7,9.7,2123,0
+MDAI.US,D,20210930,000000,9.7,9.72,9.7,9.71,15676,0
+MDAI.US,D,20211001,000000,9.71,9.75,9.7,9.74,17808,0
+MDAI.US,D,20211004,000000,9.7,9.75,9.7,9.75,459,0
+MDAI.US,D,20211005,000000,9.73,9.75,9.72,9.75,47848,0
+MDAI.US,D,20211006,000000,9.72,9.72,9.67,9.72,30072,0
+MDAI.US,D,20211011,000000,9.75,9.79,9.72,9.77,390307,0
+MDAI.US,D,20211012,000000,9.77,9.79,9.75,9.77,209203,0
+MDAI.US,D,20211013,000000,9.75,9.78,9.73,9.73,66861,0
+MDAI.US,D,20211014,000000,9.77,9.7802,9.73,9.73,25941,0
+MDAI.US,D,20211015,000000,9.77,9.77,9.73,9.76,5600,0
+MDAI.US,D,20211018,000000,9.73,9.77,9.72,9.76,24260,0
+MDAI.US,D,20211020,000000,9.7301,9.76,9.72,9.72,11755,0
+MDAI.US,D,20211022,000000,9.74,9.77,9.74,9.76,37305,0
+MDAI.US,D,20211025,000000,9.73,9.74,9.67,9.71,147729,0
+MDAI.US,D,20211026,000000,9.71,9.78,9.71,9.78,242416,0
+MDAI.US,D,20211027,000000,9.75,9.75,9.69,9.72,95599,0
+MDAI.US,D,20211028,000000,9.72,9.74,9.71,9.72,74375,0
+MDAI.US,D,20211029,000000,9.71,9.73,9.71,9.72,69896,0
+MDAI.US,D,20211101,000000,9.74,9.74,9.72,9.72,9415,0
+MDAI.US,D,20211102,000000,9.73,9.75,9.73,9.74,14923,0
+MDAI.US,D,20211103,000000,9.73,9.75,9.73,9.75,21792,0
+MDAI.US,D,20211104,000000,9.73,9.74,9.72,9.73,5192,0
+MDAI.US,D,20211105,000000,9.73,9.73,9.72,9.73,7103,0
+MDAI.US,D,20211108,000000,9.729,9.78,9.725,9.78,53844,0
+MDAI.US,D,20211109,000000,9.76,9.79,9.76,9.79,188917,0
+MDAI.US,D,20211110,000000,9.91,9.92,9.83,9.85,2435263,0
+MDAI.US,D,20211111,000000,9.87,9.87,9.83,9.85,212320,0
+MDAI.US,D,20211112,000000,9.83,9.89,9.83,9.85,581230,0
+MDAI.US,D,20211115,000000,9.89,9.89,9.84,9.85,304846,0
+MDAI.US,D,20211116,000000,9.85,9.8799,9.85,9.85,26025,0
+MDAI.US,D,20211117,000000,9.85,9.88,9.83,9.8502,90584,0
+MDAI.US,D,20211118,000000,9.86,9.86,9.85,9.85,106194,0
+MDAI.US,D,20211119,000000,9.86,9.8604,9.84,9.86,17894,0
+MDAI.US,D,20211122,000000,9.86,9.87,9.85,9.85,69361,0
+MDAI.US,D,20211123,000000,9.8518,9.865,9.85,9.86,157780,0
+MDAI.US,D,20211124,000000,9.86,9.865,9.86,9.865,1154,0
+MDAI.US,D,20211126,000000,9.85,9.86,9.81,9.86,83741,0
+MDAI.US,D,20211129,000000,9.86,9.8615,9.85,9.86,380010,0
+MDAI.US,D,20211130,000000,9.88,9.89,9.83,9.89,288067,0
+MDAI.US,D,20211201,000000,9.88,9.88,9.83,9.84,13272,0
+MDAI.US,D,20211202,000000,9.88,9.88,9.81,9.85,91748,0
+MDAI.US,D,20211203,000000,9.845,9.845,9.81,9.81,5429,0
+MDAI.US,D,20211206,000000,9.82,9.83,9.81,9.821,542581,0
+MDAI.US,D,20211207,000000,9.82,9.83,9.81,9.81,129089,0
+MDAI.US,D,20211208,000000,9.82,9.83,9.81,9.825,33275,0
+MDAI.US,D,20211209,000000,9.82,9.87,9.81,9.85,33542,0
+MDAI.US,D,20211210,000000,9.84,9.855,9.84,9.84,9437,0
+MDAI.US,D,20211213,000000,9.85,9.85,9.83,9.83,1218,0
+MDAI.US,D,20211214,000000,9.835,9.86,9.82,9.82,695929,0
+MDAI.US,D,20211215,000000,9.82,9.82,9.81,9.82,13434,0
+MDAI.US,D,20211216,000000,9.8,9.84,9.76,9.82,13563,0
+MDAI.US,D,20211217,000000,9.81,9.82,9.79,9.81,106138,0
+MDAI.US,D,20211220,000000,9.81,9.82,9.8,9.82,40625,0
+MDAI.US,D,20211221,000000,9.81,9.82,9.81,9.82,8713,0
+MDAI.US,D,20211222,000000,9.81,9.8311,9.81,9.82,30242,0
+MDAI.US,D,20211223,000000,9.82,9.822,9.82,9.822,667,0
+MDAI.US,D,20211228,000000,9.84,9.87,9.84,9.86,4601,0
+MDAI.US,D,20211229,000000,9.84,9.84,9.84,9.84,20514,0
+MDAI.US,D,20211230,000000,9.81,9.83,9.7806,9.8101,90335,0
+MDAI.US,D,20211231,000000,9.81,9.82,9.81,9.81,71406,0
+MDAI.US,D,20220103,000000,9.815,9.835,9.815,9.82,65881,0
+MDAI.US,D,20220104,000000,9.83,9.83,9.83,9.83,1922,0
+MDAI.US,D,20220105,000000,9.83,9.83,9.81,9.81,56281,0
+MDAI.US,D,20220106,000000,9.82,9.835,9.81,9.81,41329,0
+MDAI.US,D,20220107,000000,9.81,9.85,9.81,9.81,61299,0
+MDAI.US,D,20220110,000000,9.82,9.83,9.79,9.79,11688,0
+MDAI.US,D,20220111,000000,9.82,9.82,9.81,9.81,369867,0
+MDAI.US,D,20220112,000000,9.81,9.824,9.79,9.8,41710,0
+MDAI.US,D,20220113,000000,9.83,9.83,9.8,9.8121,6961,0
+MDAI.US,D,20220114,000000,9.81,9.8299,9.81,9.8299,2212,0
+MDAI.US,D,20220118,000000,9.82,9.8215,9.81,9.82,41803,0
+MDAI.US,D,20220119,000000,9.8,9.8102,9.795,9.795,12351,0
+MDAI.US,D,20220120,000000,9.8002,9.8002,9.8,9.8,362,0
+MDAI.US,D,20220121,000000,9.8,9.82,9.8,9.82,2740,0
+MDAI.US,D,20220124,000000,9.8,9.818,9.79,9.8,20221,0
+MDAI.US,D,20220125,000000,9.8,9.8235,9.8,9.81,6453,0
+MDAI.US,D,20220126,000000,9.8154,9.82,9.8128,9.8128,369,0
+MDAI.US,D,20220127,000000,9.8,9.81,9.79,9.8,332070,0
+MDAI.US,D,20220128,000000,9.79,9.815,9.79,9.81,9985,0
+MDAI.US,D,20220131,000000,9.8,9.84,9.8,9.84,12075,0
+MDAI.US,D,20220201,000000,9.84,9.855,9.83,9.85,58936,0
+MDAI.US,D,20220202,000000,9.88,9.891,9.84,9.84,64337,0
+MDAI.US,D,20220203,000000,9.89,9.89,9.79,9.84,68554,0
+MDAI.US,D,20220204,000000,9.89,9.89,9.7692,9.81,196638,0
+MDAI.US,D,20220207,000000,9.79,9.84,9.78,9.82,58558,0
+MDAI.US,D,20220208,000000,9.84,9.87,9.82,9.865,70041,0
+MDAI.US,D,20220209,000000,9.87,9.87,9.85,9.8501,115213,0
+MDAI.US,D,20220210,000000,9.8,9.89,9.8,9.87,332501,0
+MDAI.US,D,20220211,000000,9.81,9.87,9.8001,9.81,5438,0
+MDAI.US,D,20220214,000000,9.88,9.88,9.81,9.83,42444,0
+MDAI.US,D,20220215,000000,9.85,9.88,9.84,9.86,43966,0
+MDAI.US,D,20220216,000000,9.86,9.86,9.81,9.81,9153,0
+MDAI.US,D,20220217,000000,9.856,9.856,9.85,9.85,5904,0
+MDAI.US,D,20220218,000000,9.8501,9.8501,9.85,9.85,9425,0
+MDAI.US,D,20220222,000000,9.8502,9.88,9.85,9.865,6837,0
+MDAI.US,D,20220223,000000,9.88,9.88,9.8507,9.88,95931,0
+MDAI.US,D,20220224,000000,9.77,9.875,9.77,9.86,14572,0
+MDAI.US,D,20220225,000000,9.86,9.86,9.795,9.85,19009,0
+MDAI.US,D,20220228,000000,9.85,9.85,9.7871,9.79,557870,0
+MDAI.US,D,20220301,000000,9.79,9.815,9.78,9.78,93249,0
+MDAI.US,D,20220302,000000,9.77,9.83,9.77,9.79,20728,0
+MDAI.US,D,20220303,000000,9.8,9.82,9.79,9.79,39806,0
+MDAI.US,D,20220304,000000,9.82,9.82,9.81,9.82,642682,0
+MDAI.US,D,20220307,000000,9.78,9.84,9.78,9.81,61895,0
+MDAI.US,D,20220308,000000,9.82,9.825,9.78,9.78,14574,0
+MDAI.US,D,20220309,000000,9.82,9.82,9.78,9.8199,19407,0
+MDAI.US,D,20220310,000000,9.8001,9.81,9.795,9.81,172174,0
+MDAI.US,D,20220311,000000,9.77,9.77,9.76,9.76,936068,0
+MDAI.US,D,20220314,000000,9.755,9.755,9.74,9.74,67545,0
+MDAI.US,D,20220315,000000,9.74,9.75,9.72,9.75,175169,0
+MDAI.US,D,20220316,000000,9.74,9.74,9.72,9.73,138220,0
+MDAI.US,D,20220317,000000,9.74,9.75,9.7399,9.74,154923,0
+MDAI.US,D,20220318,000000,9.735,9.75,9.71,9.75,96050,0
+MDAI.US,D,20220321,000000,9.75,9.76,9.75,9.76,20686,0
+MDAI.US,D,20220322,000000,9.75,9.76,9.75,9.75,6252,0
+MDAI.US,D,20220323,000000,9.77,9.81,9.77,9.77,56392,0
+MDAI.US,D,20220324,000000,9.74,9.7699,9.74,9.74,54693,0
+MDAI.US,D,20220325,000000,9.7301,9.77,9.73,9.77,523798,0
+MDAI.US,D,20220328,000000,9.75,9.75,9.75,9.75,2613,0
+MDAI.US,D,20220330,000000,9.76,9.76,9.75,9.75,434774,0
+MDAI.US,D,20220331,000000,9.77,9.7799,9.76,9.77,35550,0
+MDAI.US,D,20220401,000000,9.7615,9.78,9.76,9.775,176598,0
+MDAI.US,D,20220404,000000,9.76,9.78,9.76,9.775,28121,0
+MDAI.US,D,20220405,000000,9.76,9.78,9.76,9.77,28835,0
+MDAI.US,D,20220406,000000,9.76,9.7993,9.76,9.7993,64376,0
+MDAI.US,D,20220407,000000,9.7733,9.78,9.77,9.77,20677,0
+MDAI.US,D,20220408,000000,9.78,9.78,9.77,9.78,37708,0
+MDAI.US,D,20220411,000000,9.77,9.79,9.77,9.79,30144,0
+MDAI.US,D,20220412,000000,9.79,9.79,9.78,9.79,26060,0
+MDAI.US,D,20220413,000000,9.79,9.8,9.785,9.79,34047,0
+MDAI.US,D,20220414,000000,9.7801,9.8,9.78,9.785,22973,0
+MDAI.US,D,20220418,000000,9.79,9.79,9.78,9.79,335260,0
+MDAI.US,D,20220419,000000,9.78,9.8,9.78,9.8,357,0
+MDAI.US,D,20220420,000000,9.8,9.82,9.79,9.82,33195,0
+MDAI.US,D,20220422,000000,9.84,9.84,9.81,9.82,8204,0
+MDAI.US,D,20220425,000000,9.81,9.82,9.8,9.82,725,0
+MDAI.US,D,20220427,000000,9.81,9.82,9.8,9.82,208616,0
+MDAI.US,D,20220429,000000,9.82,9.82,9.8,9.8,40939,0
+MDAI.US,D,20220502,000000,9.83,9.83,9.81,9.83,26624,0
+MDAI.US,D,20220503,000000,9.83,9.83,9.83,9.83,355,0
+MDAI.US,D,20220504,000000,9.825,9.825,9.82,9.82,109728,0
+MDAI.US,D,20220505,000000,9.83,9.83,9.8201,9.8201,386,0
+MDAI.US,D,20220506,000000,9.83,9.83,9.81,9.83,6277,0
+MDAI.US,D,20220509,000000,9.8011,9.8011,9.8,9.8,539,0
+MDAI.US,D,20220510,000000,9.8,9.81,9.79,9.79,21308,0
+MDAI.US,D,20220511,000000,9.82,9.82,9.78,9.79,775,0
+MDAI.US,D,20220512,000000,9.77,9.77,9.77,9.77,258,0
+MDAI.US,D,20220513,000000,9.79,9.79,9.77,9.77,1454,0
+MDAI.US,D,20220516,000000,9.7724,9.7724,9.7724,9.7724,117,0
+MDAI.US,D,20220518,000000,9.76,9.77,9.76,9.77,1539,0
+MDAI.US,D,20220519,000000,9.76,9.76,9.76,9.76,1600,0
+MDAI.US,D,20220520,000000,9.7601,9.7601,9.7601,9.7601,204,0
+MDAI.US,D,20220525,000000,9.79,9.79,9.79,9.79,375,0
+MDAI.US,D,20220526,000000,9.77,9.77,9.75,9.77,10507,0
+MDAI.US,D,20220527,000000,9.785,9.785,9.785,9.785,275639,0
+MDAI.US,D,20220531,000000,9.785,9.79,9.785,9.79,263,0
+MDAI.US,D,20220601,000000,9.8,9.83,9.78,9.78,5188,0
+MDAI.US,D,20220602,000000,9.78,9.78,9.78,9.78,684,0
+MDAI.US,D,20220603,000000,9.7801,9.7815,9.78,9.78,1700,0
+MDAI.US,D,20220607,000000,9.795,9.8,9.77,9.78,153569,0
+MDAI.US,D,20220608,000000,9.79,9.7957,9.79,9.7957,47618,0
+MDAI.US,D,20220609,000000,9.7994,9.81,9.7994,9.81,239,0
+MDAI.US,D,20220610,000000,9.8,9.8,9.8,9.8,1651,0
+MDAI.US,D,20220613,000000,9.8,9.8,9.78,9.78,200428,0
+MDAI.US,D,20220616,000000,9.7801,9.79,9.78,9.78,7868,0
+MDAI.US,D,20220617,000000,9.78,9.78,9.78,9.78,203,0
+MDAI.US,D,20220621,000000,9.81,9.81,9.81,9.81,100,0
+MDAI.US,D,20220622,000000,9.78,9.78,9.78,9.78,111,0
+MDAI.US,D,20220623,000000,9.795,9.815,9.795,9.815,447,0
+MDAI.US,D,20220627,000000,9.83,9.83,9.8,9.8,2178,0
+MDAI.US,D,20220628,000000,9.8,9.82,9.8,9.8,101774,0
+MDAI.US,D,20220630,000000,9.81,9.83,9.79,9.81,35983,0
+MDAI.US,D,20220701,000000,9.81,9.84,9.81,9.81,13463,0
+MDAI.US,D,20220705,000000,9.81,9.82,9.81,9.82,6950,0
+MDAI.US,D,20220708,000000,9.81,9.81,9.81,9.81,27277,0
+MDAI.US,D,20220711,000000,9.84,9.84,9.81,9.81,400,0
+MDAI.US,D,20220712,000000,9.83,9.83,9.81,9.83,50305,0
+MDAI.US,D,20220713,000000,9.82,9.83,9.8,9.83,102121,0
+MDAI.US,D,20220720,000000,9.81,9.82,9.81,9.82,1493,0
+MDAI.US,D,20220722,000000,9.825,9.825,9.825,9.825,337,0
+MDAI.US,D,20220725,000000,9.825,9.84,9.825,9.835,11915,0
+MDAI.US,D,20220727,000000,9.835,9.835,9.83,9.83,607,0
+MDAI.US,D,20220728,000000,9.83,9.85,9.83,9.84,292443,0
+MDAI.US,D,20220729,000000,9.85,9.85,9.83,9.83,1226229,0
+MDAI.US,D,20220801,000000,9.85,9.85,9.83,9.835,2593,0
+MDAI.US,D,20220802,000000,9.84,9.85,9.83,9.84,576405,0
+MDAI.US,D,20220803,000000,9.85,9.85,9.85,9.85,1700,0
+MDAI.US,D,20220804,000000,9.84,9.85,9.84,9.85,180050,0
+MDAI.US,D,20220808,000000,9.84,9.84,9.84,9.84,1199,0
+MDAI.US,D,20220809,000000,9.845,9.85,9.84,9.84,32309,0
+MDAI.US,D,20220810,000000,9.85,9.85,9.85,9.85,20701,0
+MDAI.US,D,20220811,000000,9.85,9.85,9.85,9.85,300,0
+MDAI.US,D,20220812,000000,9.84,9.86,9.84,9.85,15156,0
+MDAI.US,D,20220815,000000,9.85,9.86,9.85,9.86,19451,0
+MDAI.US,D,20220816,000000,9.85,9.85,9.85,9.85,518454,0
+MDAI.US,D,20220819,000000,9.85,9.86,9.85,9.86,25410,0
+MDAI.US,D,20220822,000000,9.8401,9.8401,9.8401,9.8401,106,0
+MDAI.US,D,20220825,000000,9.85,9.85,9.85,9.85,107,0
+MDAI.US,D,20220831,000000,9.85,9.85,9.85,9.85,220,0
+MDAI.US,D,20220901,000000,9.84,9.84,9.84,9.84,219,0
+MDAI.US,D,20220908,000000,9.86,9.86,9.86,9.86,128,0
+MDAI.US,D,20220912,000000,9.86,9.86,9.86,9.86,238,0
+MDAI.US,D,20220914,000000,9.87,9.87,9.85,9.86,323,0
+MDAI.US,D,20220916,000000,9.87,9.87,9.87,9.87,120,0
+MDAI.US,D,20220919,000000,9.87,9.87,9.84,9.87,1029,0
+MDAI.US,D,20220920,000000,9.87,9.87,9.87,9.87,381,0
+MDAI.US,D,20220921,000000,9.87,9.87,9.87,9.87,250,0
+MDAI.US,D,20220922,000000,9.85,9.85,9.85,9.85,227,0
+MDAI.US,D,20220923,000000,9.84,9.8401,9.84,9.8401,300,0
+MDAI.US,D,20220926,000000,9.84,9.84,9.84,9.84,367,0
+MDAI.US,D,20220928,000000,9.85,9.87,9.85,9.87,3204,0
+MDAI.US,D,20220929,000000,9.83,9.86,9.83,9.86,488979,0
+MDAI.US,D,20220930,000000,9.85,9.85,9.85,9.85,186001,0
+MDAI.US,D,20221003,000000,9.85,9.86,9.85,9.86,5053,0
+MDAI.US,D,20221004,000000,9.855,9.87,9.85,9.87,101151,0
+MDAI.US,D,20221005,000000,9.87,9.87,9.87,9.87,507,0
+MDAI.US,D,20221006,000000,9.87,9.87,9.87,9.87,3576,0
+MDAI.US,D,20221010,000000,9.87,9.89,9.87,9.89,7419,0
+MDAI.US,D,20221011,000000,9.88,9.885,9.88,9.88,95617,0
+MDAI.US,D,20221012,000000,9.88,9.89,9.88,9.89,80549,0
+MDAI.US,D,20221013,000000,9.89,9.895,9.89,9.895,117616,0
+MDAI.US,D,20221014,000000,9.89,9.9,9.89,9.9,302,0
+MDAI.US,D,20221017,000000,9.895,9.92,9.89,9.9,264740,0
+MDAI.US,D,20221019,000000,9.91,9.92,9.9,9.9,6501,0
+MDAI.US,D,20221020,000000,9.89,9.89,9.89,9.89,104,0
+MDAI.US,D,20221021,000000,9.91,9.93,9.91,9.91,11011,0
+MDAI.US,D,20221025,000000,9.92,9.93,9.92,9.93,7672,0
+MDAI.US,D,20221026,000000,9.94,9.97,9.93,9.96,216629,0
+MDAI.US,D,20221027,000000,9.95,9.96,9.95,9.95,130540,0
+MDAI.US,D,20221028,000000,9.93,9.93,9.92,9.92,30003,0
+MDAI.US,D,20221031,000000,9.92,9.92,9.92,9.92,7679,0
+MDAI.US,D,20221101,000000,9.92,9.935,9.92,9.93,44959,0
+MDAI.US,D,20221102,000000,9.92,9.96,9.92,9.96,17155,0
+MDAI.US,D,20221103,000000,9.94,9.95,9.92,9.94,14149,0
+MDAI.US,D,20221104,000000,9.94,9.96,9.94,9.95,9055,0
+MDAI.US,D,20221107,000000,9.95,9.96,9.94,9.95,336163,0
+MDAI.US,D,20221108,000000,9.94,9.96,9.94,9.94,223113,0
+MDAI.US,D,20221109,000000,9.98,9.99,9.98,9.98,103078,0
+MDAI.US,D,20221110,000000,9.985,9.985,9.98,9.98,149785,0
+MDAI.US,D,20221111,000000,9.98,9.985,9.98,9.985,180806,0
+MDAI.US,D,20221114,000000,9.98,9.98,9.98,9.98,21144,0
+MDAI.US,D,20221115,000000,9.985,9.985,9.98,9.98,29333,0
+MDAI.US,D,20221116,000000,9.985,9.99,9.985,9.99,21452,0
+MDAI.US,D,20221117,000000,9.99,9.99,9.98,9.985,47527,0
+MDAI.US,D,20221118,000000,9.99,9.995,9.99,9.995,68490,0
+MDAI.US,D,20221121,000000,9.995,10.005,9.99,10.005,92723,0
+MDAI.US,D,20221122,000000,10.005,10.01,10,10.01,406372,0
+MDAI.US,D,20221123,000000,10.01,10.02,10,10.02,51356,0
+MDAI.US,D,20221125,000000,10.02,10.02,10.01,10.015,102637,0
+MDAI.US,D,20221128,000000,10.02,10.03,10.02,10.02,2804899,0
+MDAI.US,D,20221129,000000,10.02,10.03,10.02,10.03,5111,0
+MDAI.US,D,20221130,000000,10.02,10.03,10.02,10.02,171733,0
+MDAI.US,D,20221201,000000,10.01,10.02,10.01,10.015,4105,0
+MDAI.US,D,20221205,000000,10.02,10.02,10.015,10.02,23751,0
+MDAI.US,D,20221206,000000,10.025,10.03,10.01,10.01,626882,0
+MDAI.US,D,20221208,000000,10.015,10.015,10,10.01,226790,0
+MDAI.US,D,20221209,000000,10.01,10.015,10.01,10.015,200099,0
+MDAI.US,D,20221212,000000,10.016,10.025,10.0108,10.02,496694,0
+MDAI.US,D,20221213,000000,10,10.021,10,10.02,933356,0
+MDAI.US,D,20221214,000000,10.02,10.02,10.02,10.02,13699,0
+MDAI.US,D,20221215,000000,10.02,10.03,10.02,10.03,18274,0
+MDAI.US,D,20221216,000000,10.02,10.05,10.01,10.01,6868,0
+MDAI.US,D,20221219,000000,10.4,10.4,9.777,10.08,6519,0
+MDAI.US,D,20221220,000000,10.26,10.26,9.845,10,8001,0
+MDAI.US,D,20221221,000000,9.8101,9.8101,9.8101,9.8101,101,0
+MDAI.US,D,20221222,000000,9.995,10,9.99,10,602,0
+MDAI.US,D,20221223,000000,10.06,10.785,9.88,10.2,48263,0
+MDAI.US,D,20221227,000000,10.04,10.5622,10.04,10.15,31428,0
+MDAI.US,D,20221228,000000,10.23,10.23,10.23,10.23,104,0
+MDAI.US,D,20221229,000000,10.38,10.4,10.021,10.04,10820,0
+MDAI.US,D,20221230,000000,10.3501,10.8,10.1,10.1,9910,0
+MDAI.US,D,20230103,000000,9.95,10.4,9.95,10.05,16106,0
+MDAI.US,D,20230105,000000,10.5,10.65,10.085,10.24,24369,0
+MDAI.US,D,20230106,000000,10.5,10.5001,10.16,10.16,6379,0
+MDAI.US,D,20230109,000000,10.4,10.5,10.11,10.12,2224,0
+MDAI.US,D,20230110,000000,10.23,10.25,10.18,10.18,1997,0
+MDAI.US,D,20230111,000000,10.14,10.14,10.14,10.14,199,0
+MDAI.US,D,20230112,000000,10.14,10.14,10.11,10.11,912,0
+MDAI.US,D,20230113,000000,10.14,10.14,10.11,10.12,5628,0
+MDAI.US,D,20230119,000000,10.11,10.11,10.11,10.11,384,0
+MDAI.US,D,20230120,000000,10.11,10.11,10.11,10.11,2894,0
+MDAI.US,D,20230123,000000,10.1,10.1,10.1,10.1,282,0
+MDAI.US,D,20230131,000000,10.1,10.19,10.1,10.15,2117,0
+MDAI.US,D,20230201,000000,10.1,10.1,10.1,10.1,300,0
+MDAI.US,D,20230203,000000,10.12,10.19,10.1,10.19,600,0
+MDAI.US,D,20230209,000000,10.1,10.1,10.1,10.1,200,0
+MDAI.US,D,20230210,000000,10.11,10.11,10.1,10.1,200,0
+MDAI.US,D,20230213,000000,10.16,10.18,10.1,10.18,300,0
+MDAI.US,D,20230214,000000,10.11,10.11,10.11,10.11,203,0
+MDAI.US,D,20230215,000000,10.11,10.12,10.07,10.12,32265,0
+MDAI.US,D,20230216,000000,10.0601,10.0601,10.0601,10.0601,200,0
+MDAI.US,D,20230223,000000,10.06,10.06,10.06,10.06,113,0
+MDAI.US,D,20230228,000000,10.0608,10.0608,10.0608,10.0608,120,0
+MDAI.US,D,20230303,000000,10.06,10.06,10.05,10.05,2284,0
+MDAI.US,D,20230309,000000,10.09,10.12,10.08,10.12,5600,0
+MDAI.US,D,20230313,000000,10,10.03,9.96,10.03,1727,0
+MDAI.US,D,20230315,000000,10.05,10.05,9.97,9.97,6217,0
+MDAI.US,D,20230328,000000,10.05,10.05,9.97,9.97,225,0
+MDAI.US,D,20230330,000000,9.96,9.96,9.96,9.96,141,0
+MDAI.US,D,20230403,000000,9.97,10.04,9.97,10.04,550,0
+MDAI.US,D,20230405,000000,10,10,9.96,9.96,2836,0
+MDAI.US,D,20230411,000000,10.14,10.55,10.11,10.5,199294,0
+MDAI.US,D,20230412,000000,13.25,14.85,12.27,13.6,650015,0
+MDAI.US,D,20230413,000000,13.09,13.9847,11.0001,12.65,129673,0
+MDAI.US,D,20230414,000000,12.45,16.25,12.0301,14.2334,113121,0
+MDAI.US,D,20230417,000000,13.75,14.2899,10.81,11.29,105406,0
+MDAI.US,D,20230418,000000,11.1,11.74,10.68,11.2,60167,0
+MDAI.US,D,20230419,000000,11.09,12.28,11.01,11.27,50636,0
+MDAI.US,D,20230420,000000,11.22,11.98,11.07,11.26,51117,0
+MDAI.US,D,20230421,000000,11.5,11.55,11.1,11.1,5434,0
+MDAI.US,D,20230424,000000,11.09,11.21,10.5601,10.71,31277,0
+MDAI.US,D,20230425,000000,10.65,10.9,10.57,10.641,29991,0
+MDAI.US,D,20230426,000000,10.7,11.145,10.7,10.81,8944,0
+MDAI.US,D,20230427,000000,11,11.08,10.7,10.71,13760,0
+MDAI.US,D,20230428,000000,10.65,11.1,10.46,10.5,24570,0
+MDAI.US,D,20230501,000000,10.51,10.625,10.3,10.32,5621,0
+MDAI.US,D,20230502,000000,10.31,10.32,10.31,10.32,1289,0
+MDAI.US,D,20230503,000000,10.3002,10.35,10.3002,10.34,573,0
+MDAI.US,D,20230504,000000,10.32,10.35,10.31,10.35,1201,0
+MDAI.US,D,20230505,000000,10.395,10.45,10.395,10.4,2391,0
+MDAI.US,D,20230508,000000,10.47,10.48,10.3,10.33,5134,0
+MDAI.US,D,20230509,000000,10.33,10.4,10.33,10.36,2337,0
+MDAI.US,D,20230510,000000,10.37,10.37,10.34,10.34,5978,0
+MDAI.US,D,20230511,000000,10.34,10.34,10.3316,10.34,706,0
+MDAI.US,D,20230512,000000,10.32,10.4,10.3101,10.4,6171,0
+MDAI.US,D,20230515,000000,10.4,10.4,10.319,10.36,2837,0
+MDAI.US,D,20230516,000000,10.36,10.45,10.36,10.45,1389,0
+MDAI.US,D,20230518,000000,10.37,10.37,10.3,10.32,46388,0
+MDAI.US,D,20230519,000000,10.34,10.4,10.3,10.4,12375,0
+MDAI.US,D,20230522,000000,10.3,10.4,10.3,10.4,774,0
+MDAI.US,D,20230523,000000,10.3,10.35,10.3,10.35,2384,0
+MDAI.US,D,20230524,000000,10.3,10.7,10.3,10.52,62009,0
+MDAI.US,D,20230525,000000,10.56,10.88,10.47,10.47,59468,0
+MDAI.US,D,20230526,000000,10.47,10.51,10.32,10.35,8051,0
+MDAI.US,D,20230530,000000,10.5,10.5,10.5,10.5,1149,0
+MDAI.US,D,20230531,000000,10.4,10.65,10.3999,10.65,21515,0
+MDAI.US,D,20230601,000000,10.52,10.52,10.41,10.5,4085,0
+MDAI.US,D,20230602,000000,10.42,10.4825,10.41,10.41,4789,0
+MDAI.US,D,20230605,000000,10.49,10.5,10.42,10.42,1879,0
+MDAI.US,D,20230606,000000,10.43,10.4301,10.43,10.4301,2197,0
+MDAI.US,D,20230607,000000,10.41,10.429,10.41,10.41,533,0
+MDAI.US,D,20230608,000000,10.44,10.45,10.44,10.44,450,0
+MDAI.US,D,20230609,000000,10.45,10.455,10.44,10.455,5303,0
+MDAI.US,D,20230612,000000,10.41,10.41,10.41,10.41,4401,0
+MDAI.US,D,20230613,000000,10.4101,10.43,10.38,10.38,1889,0
+MDAI.US,D,20230614,000000,10.49,10.49,10.49,10.49,588,0
+MDAI.US,D,20230615,000000,10.5,10.5,10.49,10.5,1272,0
+MDAI.US,D,20230616,000000,10.47,10.47,10.3999,10.4,5125,0
+MDAI.US,D,20230620,000000,10.5,10.54,10.5,10.5,807,0
+MDAI.US,D,20230623,000000,10.45,10.45,10.45,10.45,103,0
+MDAI.US,D,20230627,000000,10.4,10.5,10.4,10.5,2663,0
+MDAI.US,D,20230628,000000,10.47,10.47,10.46,10.46,947,0
+MDAI.US,D,20230629,000000,10.46,10.575,10.45,10.55,4613,0
+MDAI.US,D,20230630,000000,10.6,10.6,10.6,10.6,170,0
+MDAI.US,D,20230703,000000,10.48,10.48,10.48,10.48,109,0
+MDAI.US,D,20230705,000000,10.59,10.59,10.59,10.59,219,0
+MDAI.US,D,20230706,000000,10.59,10.59,10.59,10.59,243,0
+MDAI.US,D,20230707,000000,10.6,10.6,10.5,10.53,4739,0
+MDAI.US,D,20230710,000000,10.59,10.59,10.59,10.59,339,0
+MDAI.US,D,20230711,000000,10.5,10.52,10.45,10.47,14650,0
+MDAI.US,D,20230713,000000,10.53,17,10.4301,10.72,759858,0
+MDAI.US,D,20230714,000000,10.9,11.4799,10.62,10.65,108176,0
+MDAI.US,D,20230717,000000,10.67,11.11,10.55,10.68,61048,0
+MDAI.US,D,20230718,000000,10.65,10.91,10.55,10.66,32710,0
+MDAI.US,D,20230719,000000,10.815,10.8182,10.65,10.6501,8410,0
+MDAI.US,D,20230720,000000,10.7,10.7315,10.63,10.63,4375,0
+MDAI.US,D,20230721,000000,10.65,10.6831,10.56,10.595,18697,0
+MDAI.US,D,20230724,000000,10.6,10.6,10.58,10.58,1081,0
+MDAI.US,D,20230725,000000,10.5747,11.5,10.5747,10.78,73754,0
+MDAI.US,D,20230726,000000,10.671,10.7907,10.65,10.69,11394,0
+MDAI.US,D,20230727,000000,10.7,10.7,10.61,10.66,9814,0
+MDAI.US,D,20230728,000000,10.62,10.9,10.61,10.73,19826,0
+MDAI.US,D,20230731,000000,10.62,10.75,10.62,10.64,2994,0
+MDAI.US,D,20230801,000000,10.68,10.72,10.62,10.72,1227,0
+MDAI.US,D,20230802,000000,10.6701,10.72,10.61,10.62,13968,0
+MDAI.US,D,20230803,000000,10.58,10.58,10.56,10.58,4223,0
+MDAI.US,D,20230804,000000,10.57,10.59,10.56,10.5606,12207,0
+MDAI.US,D,20230807,000000,10.57,10.58,10.57,10.58,943,0
+MDAI.US,D,20230808,000000,10.61,10.62,10.58,10.58,1795,0
+MDAI.US,D,20230809,000000,10.6144,10.7,10.6084,10.645,2488,0
+MDAI.US,D,20230810,000000,10.7,10.72,10.61,10.61,8182,0
+MDAI.US,D,20230811,000000,10.7,10.7099,10.61,10.61,656,0
+MDAI.US,D,20230814,000000,10.71,11.18,10.66,10.98,51011,0
+MDAI.US,D,20230815,000000,10.93,12.2499,10.9001,11.83,133146,0
+MDAI.US,D,20230816,000000,11.8,12,11.3001,11.5,23838,0
+MDAI.US,D,20230817,000000,11.32,11.5,10.92,11.3,31439,0
+MDAI.US,D,20230818,000000,11.325,11.325,11.25,11.29,1954,0
+MDAI.US,D,20230821,000000,11.2,11.25,11,11.0899,10974,0
+MDAI.US,D,20230822,000000,11.04,11.09,11.01,11.01,6311,0
+MDAI.US,D,20230823,000000,11.09,11.09,10.9182,10.95,7456,0
+MDAI.US,D,20230824,000000,10.9226,10.95,10.86,10.86,4588,0
+MDAI.US,D,20230825,000000,10.9,11.65,10.9,11.29,72259,0
+MDAI.US,D,20230828,000000,11.29,11.8,11.25,11.325,27795,0
+MDAI.US,D,20230829,000000,11.15,11.15,10.81,10.95,43608,0
+MDAI.US,D,20230830,000000,10.96,10.96,8.96,10.05,129808,0
+MDAI.US,D,20230831,000000,10.2,10.57,9.87,10.2,35911,0
+MDAI.US,D,20230901,000000,10.47,10.98,10.4288,10.75,25425,0
+MDAI.US,D,20230905,000000,10.69,11.5,10.4,10.6,46947,0
+MDAI.US,D,20230906,000000,10.41,10.95,10.08,10.21,24093,0
+MDAI.US,D,20230907,000000,15.31,19.5,12.52,14.43,4256556,0
+MDAI.US,D,20230908,000000,12.11,15.36,11.7,12.21,298775,0
+MDAI.US,D,20230911,000000,12.19,13,9.9099,11.57,150291,0
+MDAI.US,D,20230912,000000,7.26,8.9,4.264,5.19,965900,0
+MDAI.US,D,20230913,000000,5.08,5.5,4.7,4.8,225000,0
+MDAI.US,D,20230914,000000,4.4,4.655,3.9,4.13,165400,0
+MDAI.US,D,20230915,000000,3.99,4,3.6,3.83,159700,0
+MDAI.US,D,20230918,000000,3.71,4.16,3.6,3.92,347000,0
+MDAI.US,D,20230919,000000,3.76,4.0881,3.7,4,157500,0
+MDAI.US,D,20230920,000000,4,4.3,4,4.1,82100,0
+MDAI.US,D,20230921,000000,4.06,4.15,3.9,4.0353,35800,0
+MDAI.US,D,20230922,000000,3.95,4.121,3.82,3.99,41000,0
+MDAI.US,D,20230925,000000,4,4.1,3.77,3.78,37700,0
+MDAI.US,D,20230926,000000,3.71,3.8499,3.65,3.65,37500,0
+MDAI.US,D,20230927,000000,3.7,3.76,3.4518,3.5,48800,0
+MDAI.US,D,20230928,000000,3.4,4.6,3.05,3.13,1227400,0
+MDAI.US,D,20230929,000000,3,3.05,2.53,2.5665,274700,0
+MDAI.US,D,20231002,000000,2.67,3.49,2.42,2.455,746800,0
+MDAI.US,D,20231003,000000,2.49,2.5699,2.2,2.44,121500,0
+MDAI.US,D,20231004,000000,2.4,3.75,2.3301,3.16,8131600,0
+MDAI.US,D,20231005,000000,3.08,3.39,2.98,3.23,498100,0
+MDAI.US,D,20231006,000000,3.36,3.58,3.11,3.2,300700,0
+MDAI.US,D,20231009,000000,3.19,3.49,2.77,3,186700,0
+MDAI.US,D,20231010,000000,2.95,3.149,2.8151,3.14,85300,0
+MDAI.US,D,20231011,000000,3.14,3.14,2.9637,2.98,57800,0
+MDAI.US,D,20231012,000000,2.9,2.98,2.71,2.7797,71400,0
+MDAI.US,D,20231013,000000,2.76,2.96,2.702,2.9,54900,0
+MDAI.US,D,20231016,000000,2.84,3,2.78,2.86,30400,0
+MDAI.US,D,20231017,000000,2.8,3.047,2.7501,2.9,80800,0
+MDAI.US,D,20231018,000000,2.89,2.98,2.58,2.59,143000,0
+MDAI.US,D,20231019,000000,4.05,4.68,3.22,3.61,51692700,0
+MDAI.US,D,20231020,000000,3.14,3.45,2.92,3.15,1310500,0
+MDAI.US,D,20231023,000000,2.92,2.9596,2.7029,2.8,500800,0
+MDAI.US,D,20231024,000000,2.71,2.84,2.49,2.54,290300,0
+MDAI.US,D,20231025,000000,2.52,2.6,2.39,2.51,182900,0
+MDAI.US,D,20231026,000000,2.44,2.58,2.35,2.46,163600,0
+MDAI.US,D,20231027,000000,2.39,2.63,2.39,2.58,96800,0
+MDAI.US,D,20231030,000000,2.55,2.62,2.402,2.59,85100,0
+MDAI.US,D,20231031,000000,2.4,2.55,2.4,2.5,104700,0
+MDAI.US,D,20231101,000000,2.49,3.1,2.4501,3.03,268300,0
+MDAI.US,D,20231102,000000,2.91,3.18,2.82,2.95,181400,0
+MDAI.US,D,20231103,000000,2.96,3.1168,2.9001,3.04,101900,0
+MDAI.US,D,20231106,000000,3.01,3.1,2.9,2.96,118609,0
+MDAI.US,D,20231107,000000,2.96,3.1032,2.74,2.79,79967,0
+MDAI.US,D,20231108,000000,2.8,2.98,2.7,2.79,35996,0
+MDAI.US,D,20231109,000000,2.85,2.85,2.63,2.7,49129,0
+MDAI.US,D,20231110,000000,2.7,2.8,2.65,2.8,44192,0
+MDAI.US,D,20231113,000000,2.83,2.8401,2.75,2.81,38143,0
+MDAI.US,D,20231114,000000,2.52,2.8184,2.51,2.75,293639,0
+MDAI.US,D,20231115,000000,2.72,2.79,2.62,2.71,106350,0
+MDAI.US,D,20231116,000000,2.66,2.7899,2.62,2.7,87110,0
+MDAI.US,D,20231117,000000,2.67,2.717,2.56,2.62,100057,0
+MDAI.US,D,20231120,000000,2.67,2.67,2.56,2.61,36856,0
+MDAI.US,D,20231121,000000,2.61,2.63,2.57,2.63,18277,0
+MDAI.US,D,20231122,000000,2.58,2.6128,2.47,2.48,30683,0
+MDAI.US,D,20231124,000000,2.59,2.59,2.47,2.5,15723,0
+MDAI.US,D,20231127,000000,2.5,2.545,2.42,2.5,57551,0
+MDAI.US,D,20231128,000000,2.54,2.8,2.5399,2.72,184171,0
+MDAI.US,D,20231129,000000,2.67,2.93,2.6044,2.78,114834,0
+MDAI.US,D,20231130,000000,2.86,2.89,2.7075,2.84,96020,0
+MDAI.US,D,20231201,000000,2.86,3.49,2.86,3.35,486164,0
+MDAI.US,D,20231204,000000,3.37,3.41,2.97,3,210080,0
+MDAI.US,D,20231205,000000,3,3.02,2.87,2.89,86381,0
+MDAI.US,D,20231206,000000,2.95,2.95,2.78,2.82,53930,0
+MDAI.US,D,20231207,000000,2.82,3.09,2.82,3.03,85921,0
+MDAI.US,D,20231208,000000,2.99,3.0835,2.86,2.92,40016,0
+MDAI.US,D,20231211,000000,2.9,2.95,2.62,2.64,72324,0
+MDAI.US,D,20231212,000000,2.6401,2.7174,2.6101,2.65,40064,0
+MDAI.US,D,20231213,000000,2.67,2.7899,2.55,2.69,34737,0
+MDAI.US,D,20231214,000000,2.76,2.7999,2.64,2.65,49624,0
+MDAI.US,D,20231215,000000,2.78,2.79,2.5735,2.78,118724,0
+MDAI.US,D,20231218,000000,2.71,2.8504,2.62,2.71,30634,0
+MDAI.US,D,20231219,000000,2.73,3.01,2.65,2.96,113789,0
+MDAI.US,D,20231220,000000,2.87,3,2.71,2.8,71649,0
+MDAI.US,D,20231221,000000,2.84,2.9488,2.67,2.69,58972,0
+MDAI.US,D,20231222,000000,2.66,2.69,2.47,2.5,362765,0
+MDAI.US,D,20231226,000000,2.51,2.6499,2.29,2.45,120257,0
+MDAI.US,D,20231227,000000,2.4,2.5799,2.4,2.5,60086,0
+MDAI.US,D,20231228,000000,2.52,2.64,2.46,2.57,68037,0
+MDAI.US,D,20231229,000000,2.55,2.59,2.3876,2.46,88577,0
+MDAI.US,D,20240102,000000,2.5,2.58,2.41,2.53,100508,0
+MDAI.US,D,20240103,000000,2.87,2.98,2.72,2.89,700171,0
+MDAI.US,D,20240104,000000,2.89,2.89,2.55,2.81,163511,0
+MDAI.US,D,20240105,000000,2.73,3.4299,2.7095,3.07,505872,0
+MDAI.US,D,20240108,000000,3.06,3.07,2.63,2.68,251755,0
+MDAI.US,D,20240109,000000,2.69,2.78,2.56,2.57,73567,0
+MDAI.US,D,20240110,000000,2.52,2.6381,2.21,2.48,310888,0
+MDAI.US,D,20240111,000000,2.59,2.68,2.46,2.55,916940,0
+MDAI.US,D,20240112,000000,2.96,3.7,2.47,2.62,24211157,0
+MDAI.US,D,20240116,000000,2.62,2.67,2.25,2.52,822239,0
+MDAI.US,D,20240117,000000,2.36,2.49,2.22,2.23,428767,0
+MDAI.US,D,20240118,000000,2.31,2.35,2.14,2.15,293888,0
+MDAI.US,D,20240119,000000,2.2,2.23,2,2.04,151004,0
+MDAI.US,D,20240122,000000,2.03,2.46,1.9,2.34,1501557,0
+MDAI.US,D,20240123,000000,2.49,2.587,2.26,2.41,789288,0
+MDAI.US,D,20240124,000000,2.42,2.46,2.07,2.14,313075,0
+MDAI.US,D,20240125,000000,2.09,2.13,1.97,2,179920,0
+MDAI.US,D,20240126,000000,2.04,3.33,2.0101,2.71,6140212,0
+MDAI.US,D,20240129,000000,3.7,3.7205,2.61,2.65,13446829,0
+MDAI.US,D,20240130,000000,2.34,3.7,2.32,2.91,6848079,0
+MDAI.US,D,20240131,000000,2.94,2.98,2.05,2.09,3937027,0
+MDAI.US,D,20240201,000000,2.1,2.27,2.05,2.19,837070,0
+MDAI.US,D,20240202,000000,2.17,2.21,1.91,1.96,1127331,0
+MDAI.US,D,20240205,000000,1.95,1.97,1.79,1.94,636347,0
+MDAI.US,D,20240206,000000,1.9,2.12,1.8302,2.05,620137,0
+MDAI.US,D,20240207,000000,2.13,2.38,2.1,2.17,1230450,0
+MDAI.US,D,20240208,000000,2.26,2.3,2,2.19,730587,0
+MDAI.US,D,20240209,000000,2.24,2.43,2.12,2.24,1296512,0
+MDAI.US,D,20240212,000000,2.23,2.4,2.11,2.17,828487,0
+MDAI.US,D,20240213,000000,2.16,2.16,2.04,2.08,321032,0
+MDAI.US,D,20240214,000000,2.08,2.1,1.87,1.91,687733,0
+MDAI.US,D,20240215,000000,2,2.015,1.87,2,259512,0
+MDAI.US,D,20240216,000000,2,2.03,1.9,1.91,355775,0
+MDAI.US,D,20240220,000000,1.93,1.97,1.82,1.86,228805,0
+MDAI.US,D,20240221,000000,1.85,1.88,1.81,1.85,241340,0
+MDAI.US,D,20240222,000000,1.86,2.06,1.82,1.87,1663888,0
+MDAI.US,D,20240223,000000,1.9,1.93,1.84,1.87,192635,0
+MDAI.US,D,20240226,000000,1.86,2.08,1.8505,2.02,751325,0
+MDAI.US,D,20240227,000000,2.07,2.2,1.96,1.96,1113641,0
+MDAI.US,D,20240228,000000,2.04,2.06,1.9,2.06,340932,0
+MDAI.US,D,20240229,000000,2.06,2.08,1.97,2,228891,0
+MDAI.US,D,20240301,000000,1.97,2.17,1.95,2.01,730493,0
+MDAI.US,D,20240304,000000,2.07,2.14,1.98,2.02,583662,0
+MDAI.US,D,20240305,000000,2.08,2.15,1.99,2.04,305916,0
+MDAI.US,D,20240306,000000,2.08,2.29,2.05,2.29,908779,0
+MDAI.US,D,20240307,000000,2.3,2.4,2.09,2.24,705342,0
+MDAI.US,D,20240308,000000,2.23,2.2999,2.05,2.07,475912,0
+MDAI.US,D,20240311,000000,2.09,2.09,1.7,1.72,1232867,0
+MDAI.US,D,20240312,000000,2.11,2.12,1.72,1.85,13397121,0
+MDAI.US,D,20240313,000000,1.94,2.23,1.91,2.11,5410089,0
+MDAI.US,D,20240314,000000,2.16,2.44,2.1,2.42,3388728,0
+MDAI.US,D,20240315,000000,2.79,3.15,2.55,2.83,21259709,0
+MDAI.US,D,20240318,000000,2.85,2.89,2.61,2.81,2302410,0
+MDAI.US,D,20240319,000000,2.6,2.6,2.19,2.37,2195440,0
+MDAI.US,D,20240320,000000,2.42,2.74,2.28,2.66,1502192,0
+MDAI.US,D,20240321,000000,2.64,2.88,2.58,2.63,1252333,0
+MDAI.US,D,20240322,000000,2.62,2.73,2.33,2.34,1120974,0
+MDAI.US,D,20240325,000000,2.4,2.44,2.26,2.33,885835,0
+MDAI.US,D,20240326,000000,2.35,2.35,2.16,2.2,756283,0
+MDAI.US,D,20240327,000000,2.22,2.24,2.11,2.12,802790,0
+MDAI.US,D,20240328,000000,2.22,2.27,2.12,2.13,878366,0
+MDAI.US,D,20240401,000000,2.15,2.41,2.05,2.33,977255,0
+MDAI.US,D,20240402,000000,2.2,2.55,2.2,2.46,950312,0
+MDAI.US,D,20240403,000000,2.36,2.59,2.3401,2.47,451845,0
+MDAI.US,D,20240404,000000,2.44,2.62,2.34,2.4,448594,0
+MDAI.US,D,20240405,000000,2.41,2.58,2.35,2.38,437134,0
+MDAI.US,D,20240408,000000,2.39,2.4199,2.22,2.24,305484,0
+MDAI.US,D,20240409,000000,2.26,2.27,2.1,2.1,487047,0
+MDAI.US,D,20240410,000000,2.1,2.24,2.07,2.15,260650,0
+MDAI.US,D,20240411,000000,2.12,2.14,2.04,2.04,279282,0
+MDAI.US,D,20240412,000000,2.05,2.05,1.99,2,234343,0
+MDAI.US,D,20240415,000000,2.01,2.01,1.921,1.99,176319,0
+MDAI.US,D,20240416,000000,2,2.023,1.91,1.98,160472,0
+MDAI.US,D,20240417,000000,1.97,1.98,1.86,1.91,286134,0
+MDAI.US,D,20240418,000000,1.92,1.94,1.87,1.89,158096,0
+MDAI.US,D,20240419,000000,1.89,1.89,1.78,1.81,305931,0
+MDAI.US,D,20240422,000000,1.77,1.82,1.77,1.81,135040,0
+MDAI.US,D,20240423,000000,1.83,1.8697,1.81,1.83,83628,0
+MDAI.US,D,20240424,000000,1.83,1.86,1.8,1.85,217758,0
+MDAI.US,D,20240425,000000,1.83,1.8992,1.8,1.84,81193,0
+MDAI.US,D,20240426,000000,1.88,1.89,1.81,1.85,95036,0
+MDAI.US,D,20240429,000000,1.9,1.915,1.84,1.86,90407,0
+MDAI.US,D,20240430,000000,1.86,1.86,1.73,1.78,292036,0
+MDAI.US,D,20240501,000000,1.76,1.77,1.68,1.72,261762,0
+MDAI.US,D,20240502,000000,1.75,1.7599,1.68,1.72,113132,0
+MDAI.US,D,20240503,000000,1.77,1.77,1.7337,1.77,110624,0
+MDAI.US,D,20240506,000000,1.75,1.83,1.69,1.72,189296,0
+MDAI.US,D,20240507,000000,1.71,1.76,1.7,1.72,158105,0
+MDAI.US,D,20240508,000000,1.71,1.74,1.62,1.73,262292,0
+MDAI.US,D,20240509,000000,1.72,1.72,1.64,1.68,109530,0
+MDAI.US,D,20240510,000000,1.73,1.83,1.61,1.71,406211,0
+MDAI.US,D,20240513,000000,1.7,1.73,1.655,1.66,166673,0
+MDAI.US,D,20240514,000000,1.68,1.7755,1.66,1.69,254627,0
+MDAI.US,D,20240515,000000,1.71,1.72,1.65,1.67,203250,0
+MDAI.US,D,20240516,000000,1.66,1.71,1.57,1.58,372644,0
+MDAI.US,D,20240517,000000,1.72,1.79,1.6,1.75,653747,0
+MDAI.US,D,20240520,000000,1.73,1.87,1.6506,1.84,346996,0
+MDAI.US,D,20240521,000000,1.86,1.94,1.68,1.76,260303,0
+MDAI.US,D,20240522,000000,1.72,1.76,1.67,1.68,146239,0
+MDAI.US,D,20240523,000000,1.71,1.7195,1.56,1.63,291411,0
+MDAI.US,D,20240524,000000,1.65,1.69,1.58,1.62,161479,0
+MDAI.US,D,20240528,000000,1.63,1.6598,1.535,1.61,312103,0
+MDAI.US,D,20240529,000000,1.61,1.75,1.61,1.69,312128,0
+MDAI.US,D,20240530,000000,1.7,1.71,1.63,1.63,177764,0
+MDAI.US,D,20240531,000000,1.69,1.72,1.63,1.66,253582,0
+MDAI.US,D,20240603,000000,1.63,1.65,1.57,1.6,224969,0
+MDAI.US,D,20240604,000000,1.59,1.6,1.52,1.55,214908,0
+MDAI.US,D,20240605,000000,1.55,1.64,1.5411,1.62,150233,0
+MDAI.US,D,20240606,000000,1.64,1.64,1.54,1.58,248775,0
+MDAI.US,D,20240607,000000,1.56,1.6199,1.53,1.55,209717,0
+MDAI.US,D,20240610,000000,1.58,1.7,1.55,1.64,324057,0
+MDAI.US,D,20240611,000000,1.62,1.73,1.62,1.71,128803,0
+MDAI.US,D,20240612,000000,1.71,1.74,1.66,1.68,130276,0
+MDAI.US,D,20240613,000000,1.65,1.6899,1.58,1.59,127864,0
+MDAI.US,D,20240614,000000,1.59,1.63,1.57,1.61,115587,0
+MDAI.US,D,20240617,000000,1.61,1.78,1.61,1.7,177828,0
+MDAI.US,D,20240618,000000,1.65,1.68,1.59,1.59,156546,0
+MDAI.US,D,20240620,000000,1.61,1.645,1.55,1.59,269976,0
+MDAI.US,D,20240621,000000,1.59,1.64,1.59,1.59,105701,0
+MDAI.US,D,20240624,000000,1.6,1.72,1.6,1.67,160830,0
+MDAI.US,D,20240625,000000,1.72,1.72,1.65,1.65,180228,0
+MDAI.US,D,20240626,000000,1.65,1.7,1.65,1.68,48135,0
+MDAI.US,D,20240627,000000,1.71,1.81,1.7096,1.8,200984,0
+MDAI.US,D,20240628,000000,1.81,1.83,1.6501,1.76,230706,0
+MDAI.US,D,20240701,000000,1.8,2.1,1.79,1.95,1586382,0
+MDAI.US,D,20240702,000000,1.98,1.99,1.76,1.81,332423,0
+MDAI.US,D,20240703,000000,1.8,1.87,1.76,1.87,171650,0
+MDAI.US,D,20240705,000000,1.85,1.93,1.835,1.92,148403,0
+MDAI.US,D,20240708,000000,1.97,2.08,1.9,1.99,289147,0
+MDAI.US,D,20240709,000000,1.99,2.03,1.9,1.97,75835,0
+MDAI.US,D,20240710,000000,1.94,1.98,1.8,1.86,174284,0
+MDAI.US,D,20240711,000000,1.86,1.9297,1.82,1.82,98282,0
+MDAI.US,D,20240712,000000,1.83,1.9,1.83,1.89,122108,0
+MDAI.US,D,20240715,000000,1.9,2.03,1.78,1.85,435371,0
+MDAI.US,D,20240716,000000,1.87,1.89,1.85,1.87,123746,0
+MDAI.US,D,20240717,000000,1.86,1.91,1.83,1.91,147102,0
+MDAI.US,D,20240718,000000,1.92,1.92,1.72,1.76,188403,0
+MDAI.US,D,20240719,000000,1.76,1.81,1.73,1.74,118020,0
+MDAI.US,D,20240722,000000,1.77,1.78,1.7,1.75,80719,0
+MDAI.US,D,20240723,000000,1.75,1.8,1.72,1.76,69873,0
+MDAI.US,D,20240724,000000,1.77,1.79,1.71,1.79,103784,0
+MDAI.US,D,20240725,000000,1.8,1.8,1.73,1.77,74016,0
+MDAI.US,D,20240726,000000,1.8,1.83,1.77,1.79,81103,0
+MDAI.US,D,20240729,000000,1.78,1.8,1.69,1.7,114263,0
+MDAI.US,D,20240730,000000,1.7,1.76,1.63,1.66,160679,0
+MDAI.US,D,20240731,000000,1.65,1.74,1.6292,1.67,157311,0
+MDAI.US,D,20240801,000000,1.65,1.69,1.61,1.64,109150,0
+MDAI.US,D,20240802,000000,1.58,1.64,1.55,1.58,136940,0
+MDAI.US,D,20240805,000000,1.48,1.55,1.32,1.5,242423,0
+MDAI.US,D,20240806,000000,1.51,1.5699,1.42,1.51,108398,0
+MDAI.US,D,20240807,000000,1.51,1.54,1.39,1.41,139706,0
+MDAI.US,D,20240808,000000,1.4,1.51,1.37,1.455,157308,0
+MDAI.US,D,20240809,000000,1.4999,1.61,1.47,1.51,121388,0
+MDAI.US,D,20240812,000000,1.55,1.7099,1.54,1.66,198639,0
+MDAI.US,D,20240813,000000,1.72,1.72,1.5,1.5,127572,0
+MDAI.US,D,20240814,000000,1.53,1.6,1.52,1.58,55193,0
+MDAI.US,D,20240815,000000,1.56,1.7,1.54,1.65,143621,0
+MDAI.US,D,20240816,000000,1.67,1.69,1.52,1.55,190951,0
+MDAI.US,D,20240819,000000,1.52,1.57,1.48,1.57,191108,0
+MDAI.US,D,20240820,000000,1.58,1.6,1.49,1.53,124637,0
+MDAI.US,D,20240821,000000,1.51,1.63,1.51,1.62,199158,0
+MDAI.US,D,20240822,000000,1.59,1.59,1.52,1.53,160437,0
+MDAI.US,D,20240823,000000,1.53,1.59,1.4674,1.49,189086,0
+MDAI.US,D,20240826,000000,1.53,1.53,1.45,1.46,104880,0
+MDAI.US,D,20240827,000000,1.51,1.68,1.445,1.5,782692,0
+MDAI.US,D,20240828,000000,1.52,1.5299,1.42,1.47,155007,0
+MDAI.US,D,20240829,000000,1.46,1.48,1.41,1.46,185636,0
+MDAI.US,D,20240830,000000,1.45,1.4699,1.42,1.43,61099,0
+MDAI.US,D,20240903,000000,1.43,1.5,1.43,1.46,109215,0
+MDAI.US,D,20240904,000000,1.47,1.47,1.4,1.41,129070,0
+MDAI.US,D,20240905,000000,1.41,1.47,1.37,1.39,222634,0
+MDAI.US,D,20240906,000000,1.4,1.4,1.305,1.34,144295,0
+MDAI.US,D,20240909,000000,1.38,1.38,1.31,1.35,110218,0
+MDAI.US,D,20240910,000000,1.37,1.37,1.31,1.33,93428,0
+MDAI.US,D,20240911,000000,1.34,1.39,1.31,1.31,358880,0
+MDAI.US,D,20240912,000000,1.3,1.37,1.28,1.3,241668,0
+MDAI.US,D,20240913,000000,1.33,1.3399,1.245,1.29,164883,0
+MDAI.US,D,20240916,000000,1.27,1.3153,1.15,1.24,218610,0
+MDAI.US,D,20240917,000000,1.25,1.25,1.19,1.22,116044,0
+MDAI.US,D,20240918,000000,1.19,1.23,1.16,1.17,190777,0
+MDAI.US,D,20240919,000000,1.17,1.2,1.02,1.08,369246,0
+MDAI.US,D,20240920,000000,1.15,1.15,1.01,1.05,251131,0
+MDAI.US,D,20240923,000000,1.08,1.08,0.98,1.01,313609,0
+MDAI.US,D,20240924,000000,1.04,1.048531,0.9116,0.94,358831,0
+MDAI.US,D,20240925,000000,0.9229,0.9633,0.8239,0.9501,413048,0
+MDAI.US,D,20240926,000000,0.9615,1.1398,0.955,1.12,577438,0
+MDAI.US,D,20240927,000000,1.27,1.27,1.13,1.21,320763,0
+MDAI.US,D,20240930,000000,1.23,1.23,1.05,1.06,323920,0
+MDAI.US,D,20241001,000000,1.04,1.0999,1.03,1.04,55292,0
+MDAI.US,D,20241002,000000,1.04,1.07,1.01,1.01,117414,0
+MDAI.US,D,20241003,000000,1.03,1.083,0.9696,1,157129,0
+MDAI.US,D,20241004,000000,1,1.0347,0.9609,1.03,101490,0
+MDAI.US,D,20241007,000000,1.03,1.17,1.03,1.13,99786,0
+MDAI.US,D,20241008,000000,1.12,1.12,1.05,1.08,87865,0
+MDAI.US,D,20241009,000000,1.1,1.14,1.084,1.11,58971,0
+MDAI.US,D,20241010,000000,1.17,1.29,1.0699,1.25,327584,0
+MDAI.US,D,20241011,000000,1.27,1.27,1.12,1.19,129833,0
+MDAI.US,D,20241014,000000,1.2,1.2,1.1,1.15,714586,0
+MDAI.US,D,20241015,000000,1.16,1.26,1.1,1.26,267866,0
+MDAI.US,D,20241016,000000,1.21,1.29,1.19,1.29,167754,0
+MDAI.US,D,20241017,000000,1.21,1.28,1.18,1.26,113550,0
+MDAI.US,D,20241018,000000,1.24,1.3,1.23,1.23,118104,0
+MDAI.US,D,20241021,000000,1.2,1.25,1.1973,1.22,68908,0
+MDAI.US,D,20241022,000000,1.21,1.46,1.21,1.43,368322,0
+MDAI.US,D,20241023,000000,1.43,1.44,1.25,1.28,197927,0
+MDAI.US,D,20241024,000000,1.31,1.335,1.265,1.27,89104,0
+MDAI.US,D,20241025,000000,1.27,1.35,1.24,1.34,49978,0
+MDAI.US,D,20241028,000000,1.26,1.57,1.26,1.53,1625710,0
+MDAI.US,D,20241029,000000,1.45,1.54,1.43,1.44,165301,0
+MDAI.US,D,20241030,000000,1.48,1.59,1.449,1.56,318014,0
+MDAI.US,D,20241031,000000,1.57,1.5799,1.42,1.44,267117,0
+MDAI.US,D,20241101,000000,1.4,1.47,1.38,1.47,60693,0
+MDAI.US,D,20241104,000000,1.49,1.5299,1.39,1.49,184112,0
+MDAI.US,D,20241105,000000,1.5,1.5187,1.43,1.48,56045,0
+MDAI.US,D,20241106,000000,1.6,1.6,1.42,1.51,349720,0
+MDAI.US,D,20241107,000000,1.5,1.5,1.2949,1.34,395321,0
+MDAI.US,D,20241108,000000,1.35,1.3689,1.2401,1.35,225277,0
+MDAI.US,D,20241111,000000,1.36,1.39,1.31,1.38,111826,0
+MDAI.US,D,20241112,000000,1.35,1.45,1.31,1.35,205424,0
+MDAI.US,D,20241113,000000,1.35,1.43,1.35,1.39,197479,0
+MDAI.US,D,20241114,000000,1.43,1.5,1.385,1.45,266614,0
+MDAI.US,D,20241115,000000,1.44,1.445,1.35,1.4,140736,0
+MDAI.US,D,20241118,000000,1.41,1.51,1.41,1.42,597458,0
+MDAI.US,D,20241119,000000,1.43,1.44,1.03,1.13,1651217,0
+MDAI.US,D,20241120,000000,1.17,1.58,1.02,1.06,3932921,0
+MDAI.US,D,20241121,000000,1.06,1.14,1.01,1.14,1123635,0
+MDAI.US,D,20241122,000000,1.12,1.25,1.1,1.19,603018,0
+MDAI.US,D,20241125,000000,1.25,1.36,1.22,1.31,4882533,0
+MDAI.US,D,20241126,000000,1.65,1.74,1.34,1.45,33998747,0
+MDAI.US,D,20241127,000000,1.59,1.72,1.35,1.46,13105677,0
+MDAI.US,D,20241129,000000,1.52,2.35,1.412,1.92,9931263,0
+MDAI.US,D,20241202,000000,1.99,2.77,1.95,2.2,16231600,0
+MDAI.US,D,20241203,000000,2.21,2.37,2.07,2.2,4217722,0
+MDAI.US,D,20241204,000000,2.14,2.19,1.8,2.17,3595567,0
+MDAI.US,D,20241205,000000,2.12,2.35,1.985,2.03,1798532,0
+MDAI.US,D,20241206,000000,2.08,2.4058,2.01,2.09,3204545,0
+MDAI.US,D,20241209,000000,2.25,2.39,2.05,2.07,2291038,0
+MDAI.US,D,20241210,000000,2.1,2.11,1.995,2.04,874614,0
+MDAI.US,D,20241211,000000,2.04,2.23,1.88,2.1,1794094,0
+MDAI.US,D,20241212,000000,2.13,2.1548,1.99,2.02,1523397,0
+MDAI.US,D,20241213,000000,1.9,2.04,1.78,1.8,5304212,0
+MDAI.US,D,20241216,000000,1.82,2.06,1.8,1.96,1148359,0
+MDAI.US,D,20241217,000000,1.99,2.02,1.88,1.95,789947,0
+MDAI.US,D,20241218,000000,1.95,1.975,1.74,1.78,1065032,0
+MDAI.US,D,20241219,000000,1.81,1.91,1.7145,1.88,707100,0
+MDAI.US,D,20241220,000000,1.78,1.96,1.78,1.89,610593,0
+MDAI.US,D,20241223,000000,2.02,2.2,1.97,2.1,1323039,0
+MDAI.US,D,20241224,000000,2.09,2.1,1.98,2.03,493164,0
+MDAI.US,D,20241226,000000,2.05,2.43,2.05,2.43,2392569,0
+MDAI.US,D,20241227,000000,2.6,2.93,2.29,2.75,5035851,0
+MDAI.US,D,20241230,000000,3.05,3.25,2.86,3.05,5136481,0
+MDAI.US,D,20241231,000000,3.21,3.21,2.54,2.83,2893451,0
+MDAI.US,D,20250102,000000,2.88,2.88,2.6,2.73,1593189,0
+MDAI.US,D,20250103,000000,2.6,3.03,2.55,3,2176170,0
+MDAI.US,D,20250106,000000,2.92,2.99,2.57,2.6,2061774,0
+MDAI.US,D,20250107,000000,2.61,2.625,2.37,2.42,1362469,0
+MDAI.US,D,20250108,000000,2.33,2.35,2.15,2.18,953387,0
+MDAI.US,D,20250110,000000,2.14,2.37,2.14,2.2,496777,0
+MDAI.US,D,20250113,000000,2.1,2.105,1.91,2.01,1036986,0
+MDAI.US,D,20250114,000000,2.11,2.24,1.95,1.96,457512,0
+MDAI.US,D,20250115,000000,2.05,2.17,1.98,2.02,474617,0
+MDAI.US,D,20250116,000000,2.04,2.15,2.009,2.08,505575,0
+MDAI.US,D,20250117,000000,2.1,2.15,1.945,1.96,647064,0
+MDAI.US,D,20250121,000000,2.03,2.1007,1.96,2.09,597181,0
+MDAI.US,D,20250122,000000,2.43,2.59,2.02,2.06,5914136,0
+MDAI.US,D,20250123,000000,2.04,2.09,1.96,2.02,1126984,0
+MDAI.US,D,20250124,000000,2.02,2.075,1.87,1.92,1214513,0
+MDAI.US,D,20250127,000000,1.84,1.875,1.73,1.76,774725,0
+MDAI.US,D,20250128,000000,1.79,1.87,1.72,1.86,553629,0
+MDAI.US,D,20250129,000000,1.86,1.88,1.77,1.84,299888,0
+MDAI.US,D,20250130,000000,1.83,1.86,1.77,1.83,255409,0
+MDAI.US,D,20250131,000000,1.82,1.98,1.8,1.93,361692,0
+MDAI.US,D,20250203,000000,1.79,1.885,1.77,1.82,541628,0
+MDAI.US,D,20250204,000000,1.81,1.895,1.77,1.87,541440,0
+MDAI.US,D,20250205,000000,1.89,2.03,1.8627,2,672194,0
+MDAI.US,D,20250206,000000,2.1,2.105,1.92,1.99,653943,0
+MDAI.US,D,20250207,000000,2.06,2.18,1.91,2.06,1063472,0
+MDAI.US,D,20250210,000000,2.13,2.22,2.08,2.22,1175925,0
+MDAI.US,D,20250211,000000,2.2,2.25,2.135,2.17,556198,0
+MDAI.US,D,20250212,000000,2.08,2.23,2.051,2.18,702665,0
+MDAI.US,D,20250213,000000,2.18,2.23,2.14,2.17,423789,0
+MDAI.US,D,20250214,000000,2.17,2.1999,2.05,2.12,541522,0
+MDAI.US,D,20250218,000000,2.12,2.15,1.91,1.96,764125,0
+MDAI.US,D,20250219,000000,1.93,2.015,1.91,1.96,496581,0
+MDAI.US,D,20250220,000000,1.95,1.99,1.8617,1.99,335617,0
+MDAI.US,D,20250221,000000,2.01,2.03,1.925,1.95,401627,0
+MDAI.US,D,20250224,000000,1.93,1.935,1.82,1.88,340681,0
+MDAI.US,D,20250225,000000,1.85,1.88,1.75,1.77,716809,0
+MDAI.US,D,20250226,000000,1.78,1.8284,1.74,1.79,323031,0
+MDAI.US,D,20250227,000000,1.8,1.82,1.715,1.73,307660,0
+MDAI.US,D,20250228,000000,1.72,1.74,1.645,1.74,213397,0
+MDAI.US,D,20250303,000000,1.77,1.78,1.55,1.59,487116,0
+MDAI.US,D,20250304,000000,1.5,1.59,1.44,1.56,429893,0
+MDAI.US,D,20250305,000000,1.55,1.58,1.5,1.56,164249,0
+MDAI.US,D,20250306,000000,1.55,1.55,1.48,1.51,129538,0
+MDAI.US,D,20250307,000000,1.49,1.5,1.4,1.44,137444,0
+MDAI.US,D,20250310,000000,1.43,1.4399,1.33,1.34,221884,0
+MDAI.US,D,20250311,000000,1.34,1.43,1.32,1.37,344250,0
+MDAI.US,D,20250312,000000,1.44,1.4701,1.415,1.45,141462,0
+MDAI.US,D,20250313,000000,1.47,1.47,1.35,1.38,172004,0
+MDAI.US,D,20250314,000000,1.41,1.56,1.402,1.55,261293,0
+MDAI.US,D,20250317,000000,1.63,1.83,1.56,1.76,751726,0
+MDAI.US,D,20250318,000000,1.74,1.75,1.62,1.68,226923,0
+MDAI.US,D,20250319,000000,1.69,1.75,1.59,1.63,275650,0
+MDAI.US,D,20250320,000000,1.62,1.73,1.56,1.66,280235,0
+MDAI.US,D,20250321,000000,1.65,1.76,1.57,1.7,278396,0
+MDAI.US,D,20250324,000000,1.58,1.59,1.4101,1.49,1720646,0
+MDAI.US,D,20250325,000000,1.51,1.51,1.41,1.41,325917,0
+MDAI.US,D,20250326,000000,1.44,1.46,1.3108,1.34,827043,0
+MDAI.US,D,20250327,000000,1.35,1.3501,1.24,1.28,587299,0
+MDAI.US,D,20250328,000000,1.25,1.25,1.04,1.13,1001724,0
+MDAI.US,D,20250331,000000,1.05,1.2,1.05,1.15,304776,0
+MDAI.US,D,20250401,000000,1.17,1.24,1.11,1.2,218453,0
+MDAI.US,D,20250402,000000,1.22,1.305,1.22,1.29,360539,0
+MDAI.US,D,20250403,000000,1.24,1.2758,1.19,1.23,206135,0
+MDAI.US,D,20250404,000000,1.17,1.24,1.15,1.21,290786,0
+MDAI.US,D,20250407,000000,1.12,1.21,1.1033,1.18,202331,0
+MDAI.US,D,20250408,000000,1.22,1.4299,1.13,1.19,1228269,0
+MDAI.US,D,20250409,000000,1.16,1.28,1.125,1.25,279217,0
+MDAI.US,D,20250410,000000,1.23,1.2412,1.19,1.21,252198,0
+MDAI.US,D,20250411,000000,1.21,1.25,1.18,1.23,116948,0
+MDAI.US,D,20250414,000000,1.28,1.28,1.2,1.25,157498,0
+MDAI.US,D,20250415,000000,1.25,1.27,1.2304,1.24,113321,0
+MDAI.US,D,20250416,000000,1.23,1.2564,1.19,1.21,104866,0
+MDAI.US,D,20250417,000000,1.2,1.25,1.19,1.24,143281,0
+MDAI.US,D,20250421,000000,1.2,1.2196,1.18,1.18,132536,0
+MDAI.US,D,20250422,000000,1.18,1.2199,1.17,1.21,104085,0
+MDAI.US,D,20250423,000000,1.25,1.34,1.2231,1.25,224631,0
+MDAI.US,D,20250424,000000,1.27,1.27,1.23,1.27,154554,0
+MDAI.US,D,20250425,000000,1.238,1.27,1.23,1.26,254567,0
+MDAI.US,D,20250428,000000,1.27,1.3,1.25,1.3,147201,0
+MDAI.US,D,20250429,000000,1.3,1.3,1.26,1.3,111044,0
+MDAI.US,D,20250430,000000,1.3,1.3,1.25,1.3,118174,0
+MDAI.US,D,20250501,000000,1.32,1.32,1.27,1.29,109572,0
+MDAI.US,D,20250502,000000,1.2924,1.2936,1.26,1.27,75122,0
+MDAI.US,D,20250505,000000,1.25,1.28,1.23,1.24,129525,0
+MDAI.US,D,20250506,000000,1.23,1.2396,1.16,1.2,221680,0
+MDAI.US,D,20250507,000000,1.18,1.19,1.13,1.16,225934,0
+MDAI.US,D,20250508,000000,1.15,1.1992,1.13,1.18,103174,0
+MDAI.US,D,20250509,000000,1.19,1.25,1.18,1.24,146021,0
+MDAI.US,D,20250512,000000,1.3,1.36,1.26,1.36,418803,0
+MDAI.US,D,20250513,000000,1.36,1.44,1.31,1.42,562137,0
+MDAI.US,D,20250514,000000,1.425,1.45,1.27,1.3,583247,0
+MDAI.US,D,20250515,000000,1.34,1.35,1.33,1.35,203058,0
+MDAI.US,D,20250516,000000,1.36,1.39,1.33,1.38,242092,0
+MDAI.US,D,20250519,000000,1.37,1.37,1.34,1.35,136667,0
+MDAI.US,D,20250520,000000,1.38,1.395,1.33,1.36,256144,0
+MDAI.US,D,20250521,000000,1.36,1.39,1.32,1.38,217634,0
+MDAI.US,D,20250522,000000,1.38,1.4,1.33,1.37,252754,0
+MDAI.US,D,20250523,000000,1.38,1.48,1.33,1.46,396774,0
+MDAI.US,D,20250527,000000,1.49,1.49,1.41,1.47,161790,0
+MDAI.US,D,20250528,000000,1.45,1.71,1.4435,1.7,758257,0
+MDAI.US,D,20250529,000000,1.69,1.73,1.65,1.66,250357,0
+MDAI.US,D,20250530,000000,1.66,1.66,1.5702,1.6,98621,0
+MDAI.US,D,20250602,000000,1.65,1.6661,1.605,1.63,216008,0
+MDAI.US,D,20250603,000000,1.63,1.76,1.62,1.74,309569,0
+MDAI.US,D,20250604,000000,1.73,1.76,1.67,1.72,238975,0
+MDAI.US,D,20250605,000000,1.76,1.89,1.75,1.78,599208,0
+MDAI.US,D,20250606,000000,1.89,2.055,1.89,2,772010,0
+MDAI.US,D,20250609,000000,2.1,2.2796,2.03,2.22,1056058,0
+MDAI.US,D,20250610,000000,2.27,2.27,1.98,2.11,1019584,0
+MDAI.US,D,20250611,000000,2.15,2.2192,2.02,2.05,592047,0
+MDAI.US,D,20250612,000000,2.01,2.16,2.01,2.13,212786,0
+MDAI.US,D,20250613,000000,2.04,2.11,1.96,1.97,455909,0
+MDAI.US,D,20250616,000000,2.04,2.1021,2.01,2.06,292202,0
+MDAI.US,D,20250617,000000,2.05,2.129,2,2,232777,0
+MDAI.US,D,20250618,000000,2.03,2.15,1.97,2.1,308292,0
+MDAI.US,D,20250620,000000,2.12,2.26,2.09,2.19,887930,0
+MDAI.US,D,20250623,000000,2.19,2.21,2.04,2.05,388569,0
+MDAI.US,D,20250624,000000,2.12,2.23,2.0772,2.1,475246,0
+MDAI.US,D,20250625,000000,2.16,2.18,2.1,2.18,200946,0
+MDAI.US,D,20250626,000000,2.2,2.22,2.12,2.13,166634,0
+MDAI.US,D,20250627,000000,2.13,2.16,2.0708,2.12,207509,0
+MDAI.US,D,20250630,000000,2.24,2.6496,2.22,2.48,1905012,0
+MDAI.US,D,20250701,000000,2.54,2.74,2.49,2.7,1461199,0
+MDAI.US,D,20250702,000000,2.73,2.74,2.52,2.53,979450,0
+MDAI.US,D,20250703,000000,2.58,2.75,2.5694,2.68,718805,0
+MDAI.US,D,20250707,000000,2.69,2.73,2.56,2.72,621035,0
+MDAI.US,D,20250708,000000,2.77,2.865,2.7,2.84,704747,0
+MDAI.US,D,20250709,000000,2.9,3.21,2.81,3.14,1644005,0
+MDAI.US,D,20250710,000000,3.16,3.18,2.98,3.09,874351,0
+MDAI.US,D,20250711,000000,3.03,3.03,2.8,2.86,947342,0
+MDAI.US,D,20250714,000000,2.88,2.91,2.63,2.68,923156,0
+MDAI.US,D,20250715,000000,2.69,2.95,2.689,2.81,559850,0
+MDAI.US,D,20250716,000000,2.78,2.82,2.67,2.71,519565,0
+MDAI.US,D,20250717,000000,2.68,2.769,2.63,2.67,485145,0
+MDAI.US,D,20250718,000000,2.67,2.689,2.47,2.51,792865,0
+MDAI.US,D,20250721,000000,2.5,2.59,2.42,2.44,507765,0
+MDAI.US,D,20250722,000000,2.48,2.49,2.35,2.42,374480,0
+MDAI.US,D,20250723,000000,2.43,2.5,2.43,2.48,386123,0
+MDAI.US,D,20250724,000000,2.52,2.75,2.425,2.71,817005,0
+MDAI.US,D,20250725,000000,2.73,2.74,2.6,2.6,325698,0
+MDAI.US,D,20250728,000000,2.62,2.84,2.5811,2.75,661530,0
+MDAI.US,D,20250729,000000,2.78,2.79,2.5,2.52,571623,0
+MDAI.US,D,20250730,000000,2.53,2.6,2.42,2.46,293006,0
+MDAI.US,D,20250731,000000,2.5,2.55,2.42,2.48,409719,0
+MDAI.US,D,20250801,000000,2.43,2.48,2.3,2.36,403035,0
+MDAI.US,D,20250804,000000,2.38,2.49,2.37,2.42,298593,0
+MDAI.US,D,20250805,000000,2.46,2.465,2.36,2.39,251527,0
+MDAI.US,D,20250806,000000,2.38,2.48,2.34,2.43,253983,0
+MDAI.US,D,20250807,000000,2.48,2.55,2.36,2.4,220861,0
+MDAI.US,D,20250808,000000,2.4,2.49,2.37,2.44,245914,0
+MDAI.US,D,20250811,000000,2.48,2.515,2.345,2.36,412681,0
+MDAI.US,D,20250812,000000,2.41,2.41,2.16,2.23,881721,0
+MDAI.US,D,20250813,000000,2.07,2.3,1.98,2.115,1026672,0
+MDAI.US,D,20250814,000000,2.09,2.1568,2.0347,2.1,246215,0
+MDAI.US,D,20250815,000000,2.09,2.14,2.06,2.11,131418,0
+MDAI.US,D,20250818,000000,2.14,2.2364,2.07,2.12,338341,0
+MDAI.US,D,20250819,000000,2.14,2.17,2.06,2.11,216702,0
+MDAI.US,D,20250820,000000,2.09,2.11,2,2.04,264155,0
+MDAI.US,D,20250821,000000,2.01,2.1,2,2.02,193664,0
+MDAI.US,D,20250822,000000,2.01,2.1781,2.01,2.09,268199,0
+MDAI.US,D,20250825,000000,2.1,2.1465,2.03,2.03,275249,0
+MDAI.US,D,20250826,000000,2.04,2.11,2,2.05,354756,0
+MDAI.US,D,20250827,000000,2.05,2.14,1.978,2.1,463369,0
+MDAI.US,D,20250828,000000,2.1,2.13,1.98,1.99,417532,0
+MDAI.US,D,20250829,000000,1.97,2.05,1.93,1.93,365542,0
+MDAI.US,D,20250902,000000,1.9,1.99,1.86,1.91,258678,0
+MDAI.US,D,20250903,000000,1.93,1.98,1.875,1.88,164076,0
+MDAI.US,D,20250904,000000,1.91,1.91,1.8,1.83,415372,0
+MDAI.US,D,20250905,000000,1.84,1.89,1.78,1.82,200207,0
+MDAI.US,D,20250908,000000,1.83,1.89,1.81,1.87,219668,0
+MDAI.US,D,20250909,000000,1.88,1.8993,1.81,1.86,179701,0
+MDAI.US,D,20250910,000000,1.89,1.9211,1.8601,1.9,204330,0
+MDAI.US,D,20250911,000000,1.92,2,1.8709,1.99,282910,0
+MDAI.US,D,20250912,000000,2.01,2.02,1.93,1.94,274593,0
+MDAI.US,D,20250915,000000,1.98,2.01,1.95,1.99,261448,0
+MDAI.US,D,20250916,000000,2.02,2.08,1.97,2.06,277339,0
+MDAI.US,D,20250917,000000,2.09,2.19,2.045,2.1,486154,0
+MDAI.US,D,20250918,000000,2.15,2.24,2.11,2.21,409883,0
+MDAI.US,D,20250919,000000,2.37,2.49,2.312,2.41,888195,0
+MDAI.US,D,20250922,000000,2.39,2.4,2.21,2.35,928101,0
+MDAI.US,D,20250923,000000,2.42,2.45,2.29,2.37,427022,0
+MDAI.US,D,20250924,000000,2.42,2.49,2.29,2.31,599990,0
+MDAI.US,D,20250925,000000,2.21,2.28,2.07,2.15,759407,0
+MDAI.US,D,20250926,000000,2.17,2.18,2.05,2.095,312651,0
+MDAI.US,D,20250929,000000,2.2,2.2449,2.13,2.15,570124,0
+MDAI.US,D,20250930,000000,2.16,2.29,2.15,2.28,566256,0
+MDAI.US,D,20251001,000000,2.29,2.4,2.22,2.29,456880,0
+MDAI.US,D,20251002,000000,2.4,2.4,2.315,2.35,437709,0
+MDAI.US,D,20251003,000000,2.38,2.38,2.21,2.23,533052,0
+MDAI.US,D,20251006,000000,2.3,2.43,2.26,2.42,925449,0
+MDAI.US,D,20251007,000000,2.44,2.5,2.31,2.38,1056666,0
+MDAI.US,D,20251008,000000,2.39,2.57,2.36,2.53,934906,0
+MDAI.US,D,20251009,000000,2.56,2.56,2.35,2.45,1056439,0
+MDAI.US,D,20251010,000000,2.445,2.47,2.205,2.23,1028206,0
+MDAI.US,D,20251013,000000,2.34,2.34,2.2,2.21,637259,0
+MDAI.US,D,20251014,000000,2.21,2.6,2.21,2.51,1991706,0
+MDAI.US,D,20251015,000000,2.59,2.8,2.52,2.64,1439396,0
+MDAI.US,D,20251016,000000,2.68,2.7,2.46,2.46,889793,0
+MDAI.US,D,20251017,000000,2.43,2.45,2.3372,2.39,462075,0
+MDAI.US,D,20251020,000000,2.42,2.69,2.42,2.58,1281627,0
+MDAI.US,D,20251021,000000,2.61,2.61,2.37,2.4,716026,0
+MDAI.US,D,20251022,000000,2.47,2.475,2.2,2.24,729015,0
+MDAI.US,D,20251023,000000,2.24,2.32,2.21,2.22,625420,0
+MDAI.US,D,20251024,000000,2.19,2.28,2.16,2.22,691972,0
+MDAI.US,D,20251027,000000,2.275,2.3,2.1,2.12,960873,0
+MDAI.US,D,20251028,000000,2.18,2.27,2.14,2.2,636897,0
+MDAI.US,D,20251029,000000,2.21,2.225,2.12,2.18,399637,0
+MDAI.US,D,20251030,000000,2.16,2.16,2.07,2.1,430469,0
+MDAI.US,D,20251031,000000,2.09,2.18,2.09,2.13,481513,0
+MDAI.US,D,20251103,000000,2.15,2.18,1.97,1.98,703513,0
+MDAI.US,D,20251104,000000,1.91,2.05,1.91,1.97,449203,0
+MDAI.US,D,20251105,000000,2.01,2.01,1.9,1.97,344819,0
+MDAI.US,D,20251106,000000,1.95,1.99,1.9,1.94,327536,0
+MDAI.US,D,20251107,000000,1.93,1.96,1.8001,1.94,519844,0
+MDAI.US,D,20251110,000000,1.98,1.9883,1.81,1.82,543953,0
+MDAI.US,D,20251111,000000,1.8,1.815,1.6801,1.72,827997,0
+MDAI.US,D,20251112,000000,1.65,1.69,1.5248,1.6,980696,0
+MDAI.US,D,20251113,000000,1.64,1.73,1.6001,1.65,676709,0
+MDAI.US,D,20251114,000000,1.62,1.62,1.49,1.52,642701,0
+MDAI.US,D,20251117,000000,1.52,1.5897,1.4201,1.44,610403,0
+MDAI.US,D,20251118,000000,1.46,1.47,1.38,1.43,455688,0
+MDAI.US,D,20251119,000000,1.4,1.48,1.4,1.45,268991,0
+MDAI.US,D,20251120,000000,1.51,1.5536,1.36,1.38,531150,0
+MDAI.US,D,20251121,000000,1.38,1.465,1.32,1.43,389701,0
+MDAI.US,D,20251124,000000,1.45,1.55,1.43,1.52,269501,0
+MDAI.US,D,20251125,000000,1.53,1.57,1.49,1.56,179067,0
+MDAI.US,D,20251126,000000,1.58,1.63,1.55,1.59,445442,0
+MDAI.US,D,20251128,000000,1.61,1.6499,1.58,1.61,245214,0
+MDAI.US,D,20251201,000000,1.58,1.63,1.495,1.51,269723,0
+MDAI.US,D,20251202,000000,1.52,1.57,1.49,1.5,211634,0
+MDAI.US,D,20251203,000000,1.5,1.635,1.495,1.63,399465,0
+MDAI.US,D,20251204,000000,1.62,1.74,1.6,1.69,340308,0
+MDAI.US,D,20251205,000000,1.71,1.745,1.6319,1.65,412050,0
+MDAI.US,D,20251208,000000,1.7,1.7029,1.6257,1.68,207746,0
+MDAI.US,D,20251209,000000,1.67,1.755,1.667506,1.72,236595,0
+MDAI.US,D,20251210,000000,1.71,1.74,1.665,1.7,294721,0
+MDAI.US,D,20251211,000000,1.7,1.735,1.65,1.72,195718,0
+MDAI.US,D,20251212,000000,1.67,1.71,1.6,1.6,219676,0
+MDAI.US,D,20251215,000000,1.6,1.61,1.49,1.49,367697,0
+MDAI.US,D,20251216,000000,1.48,1.53,1.48,1.5,116114,0
+MDAI.US,D,20251217,000000,1.5,1.5651,1.42,1.42,277618,0
+MDAI.US,D,20251218,000000,1.46,1.54,1.442,1.47,290695,0
+MDAI.US,D,20251219,000000,1.5,1.57,1.49,1.55,288823,0
+MDAI.US,D,20251222,000000,1.54,1.55,1.46,1.48,442297,0
+MDAI.US,D,20251223,000000,1.52,1.52,1.41,1.45,288354,0
+MDAI.US,D,20251224,000000,1.44,1.46,1.42,1.44,164013,0
+MDAI.US,D,20251226,000000,1.45,1.47,1.4,1.42,258051,0
+MDAI.US,D,20251229,000000,1.42,1.42,1.36,1.41,487448,0
+MDAI.US,D,20251230,000000,1.41,1.4184,1.36,1.38,415744,0
+MDAI.US,D,20251231,000000,1.39,1.445,1.36,1.42,401079,0
+MDAI.US,D,20260102,000000,1.46,1.475,1.41,1.45,194049,0
+MDAI.US,D,20260105,000000,1.5,1.6,1.5,1.59,362923,0
+MDAI.US,D,20260106,000000,1.59,1.64,1.58,1.62,273927,0
+MDAI.US,D,20260107,000000,1.65,1.772,1.64,1.67,262021,0
+MDAI.US,D,20260108,000000,1.67,1.7,1.58,1.59,248916,0
+MDAI.US,D,20260109,000000,1.62,1.63,1.52,1.54,261028,0
+MDAI.US,D,20260112,000000,1.56,1.58,1.49,1.58,310950,0
+MDAI.US,D,20260113,000000,1.62,1.62,1.53,1.59,223048,0
+MDAI.US,D,20260114,000000,1.57,1.62,1.5306,1.62,139475,0
+MDAI.US,D,20260115,000000,1.62,1.685,1.565,1.61,417488,0
+MDAI.US,D,20260116,000000,1.62,1.63,1.55,1.56,244000,0
+MDAI.US,D,20260120,000000,1.54,1.61,1.535,1.55,323418,0
+MDAI.US,D,20260121,000000,1.53,1.5599,1.49,1.54,351088,0
+MDAI.US,D,20260122,000000,1.56,1.64,1.55,1.63,355945,0
+MDAI.US,D,20260123,000000,1.64,1.7493,1.59,1.74,497271,0
+MDAI.US,D,20260126,000000,1.72,1.83,1.625,1.83,704350,0
+MDAI.US,D,20260127,000000,1.83,1.955,1.735,1.9,752593,0
+MDAI.US,D,20260128,000000,1.93,1.9488,1.84,1.89,426918,0
+MDAI.US,D,20260129,000000,1.87,1.87,1.73,1.81,508033,0
+MDAI.US,D,20260130,000000,1.8,1.9,1.72,1.75,290601,0
+MDAI.US,D,20260202,000000,1.7,1.74,1.68,1.7,230196,0
+MDAI.US,D,20260203,000000,1.7,1.75,1.62,1.74,193129,0
+MDAI.US,D,20260204,000000,1.74,1.74,1.58,1.62,223276,0
+MDAI.US,D,20260205,000000,1.62,1.62,1.48,1.5,366976,0
+MDAI.US,D,20260206,000000,1.5,1.58,1.5,1.52,350957,0
+MDAI.US,D,20260209,000000,1.51,1.56,1.47,1.55,262442,0
+MDAI.US,D,20260210,000000,1.58,1.625,1.545,1.56,150270,0
+MDAI.US,D,20260211,000000,1.59,1.6,1.49,1.54,159525,0
+MDAI.US,D,20260212,000000,1.54,1.545,1.49,1.51,125122,0
+MDAI.US,D,20260213,000000,1.53,1.59,1.52,1.55,81430,0
+MDAI.US,D,20260217,000000,1.55,1.57,1.49,1.52,147655,0
+MDAI.US,D,20260218,000000,1.545,1.565,1.485,1.495,240190,0

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

@@ -0,0 +1,313 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDCX.US,D,20241115,000000,2.45,2.45,2.02,2.24,306670,0
+MDCX.US,D,20241118,000000,2.18,2.18,1.91,2.09,41129,0
+MDCX.US,D,20241119,000000,2.1,2.2636,2.04,2.04,61152,0
+MDCX.US,D,20241120,000000,2.15,2.15,2.03,2.04,16234,0
+MDCX.US,D,20241121,000000,2,2.2,1.8,2.2,36849,0
+MDCX.US,D,20241122,000000,2.4,2.4,1.87,1.92,50298,0
+MDCX.US,D,20241125,000000,2.1,2.19,1.92,2.07,31174,0
+MDCX.US,D,20241126,000000,2.01,2.18,2,2.095,10196,0
+MDCX.US,D,20241127,000000,2.15,2.65,2.12,2.54,52708,0
+MDCX.US,D,20241129,000000,2.8,2.8,2.5,2.6959,11943,0
+MDCX.US,D,20241202,000000,2.16,2.5421,2.16,2.4608,7585,0
+MDCX.US,D,20241203,000000,2.26,3.23,2.11,2.89,74034,0
+MDCX.US,D,20241204,000000,2.92,3.001,2.52,2.8,64645,0
+MDCX.US,D,20241205,000000,2.88,3.1822,2.85,2.9,6566,0
+MDCX.US,D,20241206,000000,3,3,2.75,2.99,9745,0
+MDCX.US,D,20241209,000000,2.88,2.88,2.6774,2.8,8180,0
+MDCX.US,D,20241210,000000,3.03,3.03,2.76,2.78,4247,0
+MDCX.US,D,20241211,000000,2.79,3,2.79,2.8,8357,0
+MDCX.US,D,20241212,000000,2.8421,2.89,2.61,2.75,13599,0
+MDCX.US,D,20241213,000000,2.75,2.8475,2.695,2.75,3965,0
+MDCX.US,D,20241216,000000,2.74,2.98,2.7,2.95,12012,0
+MDCX.US,D,20241217,000000,2.94,2.9999,2.275,2.64,38900,0
+MDCX.US,D,20241218,000000,2.63,2.92,2.31,2.31,31178,0
+MDCX.US,D,20241219,000000,2.53,2.69,2.41,2.45,1753,0
+MDCX.US,D,20241220,000000,2.5187,2.85,2.5187,2.58,6170,0
+MDCX.US,D,20241223,000000,2.8,2.8,2.77,2.77,233,0
+MDCX.US,D,20241224,000000,2.87,2.87,2.64,2.77,2323,0
+MDCX.US,D,20241226,000000,2.9199,2.9199,2.4501,2.84,9503,0
+MDCX.US,D,20241227,000000,2.89,2.92,2.24,2.6,26182,0
+MDCX.US,D,20241230,000000,2.795,2.84,2.29,2.46,21724,0
+MDCX.US,D,20241231,000000,2.58,2.67,2.25,2.43,17638,0
+MDCX.US,D,20250102,000000,2.43,2.91,2.22,2.51,17879,0
+MDCX.US,D,20250103,000000,2.67,2.77,2.51,2.51,31245,0
+MDCX.US,D,20250106,000000,2.5,2.92,2.31,2.88,21714,0
+MDCX.US,D,20250107,000000,2.96,2.99,2.54,2.99,4450,0
+MDCX.US,D,20250108,000000,2.7,2.99,2.67,2.94,13685,0
+MDCX.US,D,20250110,000000,2.7,2.93,2.63,2.79,4656,0
+MDCX.US,D,20250113,000000,2.72,2.82,2.64,2.64,5700,0
+MDCX.US,D,20250114,000000,2.7,2.9,2.59,2.79,20974,0
+MDCX.US,D,20250115,000000,2.68,2.97,2.46,2.58,12218,0
+MDCX.US,D,20250116,000000,2.45,2.86,2.37,2.52,23589,0
+MDCX.US,D,20250117,000000,2.54,2.99,2.54,2.99,25729,0
+MDCX.US,D,20250121,000000,2.9,2.9999,2.66,2.67,13372,0
+MDCX.US,D,20250122,000000,2.99,2.99,2.435,2.805,10460,0
+MDCX.US,D,20250123,000000,2.82,2.82,2.81,2.81,739,0
+MDCX.US,D,20250124,000000,2.72,3,2.72,2.86,4961,0
+MDCX.US,D,20250127,000000,2.73,2.73,2.5901,2.6,2023,0
+MDCX.US,D,20250129,000000,3,3,2.85,2.85,1160,0
+MDCX.US,D,20250130,000000,2.6,2.7368,2.6,2.72,3199,0
+MDCX.US,D,20250131,000000,2.7,2.8419,2.52,2.6,10420,0
+MDCX.US,D,20250203,000000,3,3,2.55,2.55,4968,0
+MDCX.US,D,20250204,000000,2.67,2.87,2.55,2.55,5836,0
+MDCX.US,D,20250205,000000,3,3,2.67,2.71,6504,0
+MDCX.US,D,20250206,000000,2.84,2.84,2.84,2.84,811,0
+MDCX.US,D,20250207,000000,2.73,2.975,2.5962,2.8,26989,0
+MDCX.US,D,20250210,000000,2.9595,3,2.75,2.9,22042,0
+MDCX.US,D,20250211,000000,3,3.01,2.75,3.001,20819,0
+MDCX.US,D,20250212,000000,3,3.1,2.8,2.97,42733,0
+MDCX.US,D,20250213,000000,3,3.5,2.9,3.08,115626,0
+MDCX.US,D,20250214,000000,3.5,3.8673,3.06,3.68,62496,0
+MDCX.US,D,20250218,000000,3.9,4.25,3.85,3.96,165221,0
+MDCX.US,D,20250219,000000,4.25,4.3912,3.87,4,186353,0
+MDCX.US,D,20250220,000000,4.2,4.2971,4,4.05,68318,0
+MDCX.US,D,20250221,000000,4.05,4.15,3.75,4,103729,0
+MDCX.US,D,20250224,000000,3.97,4,3.72,3.81,74083,0
+MDCX.US,D,20250225,000000,4.06,4.06,3.7924,3.95,38530,0
+MDCX.US,D,20250226,000000,4,4.5,3.901,4.03,92430,0
+MDCX.US,D,20250227,000000,4.04,4.66,4.04,4.52,82533,0
+MDCX.US,D,20250228,000000,4.67,4.99,3.71,3.99,166319,0
+MDCX.US,D,20250303,000000,3.99,4.25,3.75,3.8,92819,0
+MDCX.US,D,20250304,000000,3.75,3.81,2.8501,2.9,99245,0
+MDCX.US,D,20250305,000000,3,3.35,2.925,3.0677,30053,0
+MDCX.US,D,20250306,000000,3.12,3.7335,2.8,3.01,242256,0
+MDCX.US,D,20250307,000000,2.96,3.2,2.66,3.05,140193,0
+MDCX.US,D,20250310,000000,3.01,3.67,3.01,3.4,167667,0
+MDCX.US,D,20250311,000000,3.25,3.3,2.42,2.61,137323,0
+MDCX.US,D,20250312,000000,2.755,3.44,2.4386,3.29,106962,0
+MDCX.US,D,20250313,000000,3.24,3.48,3.01,3.44,54212,0
+MDCX.US,D,20250314,000000,3.49,3.5,3.16,3.29,27849,0
+MDCX.US,D,20250317,000000,3.21,3.31,2.94,2.95,24331,0
+MDCX.US,D,20250318,000000,3.1,3.2011,2.85,3.08,23230,0
+MDCX.US,D,20250319,000000,3.1809,3.24,2.86,3.11,14212,0
+MDCX.US,D,20250320,000000,3,3.5,2.9,3.495,34551,0
+MDCX.US,D,20250321,000000,3.2664,3.4881,3.22,3.3184,20211,0
+MDCX.US,D,20250324,000000,3.22,3.33,2.9324,3.26,24326,0
+MDCX.US,D,20250325,000000,3.5,3.5,3.1113,3.21,4661,0
+MDCX.US,D,20250326,000000,3.5,3.5,3.15,3.36,16518,0
+MDCX.US,D,20250327,000000,3.35,3.65,3.25,3.3,29082,0
+MDCX.US,D,20250328,000000,3.47,3.554,3.1,3.1295,33665,0
+MDCX.US,D,20250331,000000,3.24,3.75,3,3.72,64534,0
+MDCX.US,D,20250401,000000,3.74,4.11,3.6,3.96,93992,0
+MDCX.US,D,20250402,000000,4.15,4.15,3.29,3.4,125027,0
+MDCX.US,D,20250403,000000,3.56,4,3.4199,3.75,85359,0
+MDCX.US,D,20250404,000000,3.81,3.9963,3.41,3.62,46711,0
+MDCX.US,D,20250407,000000,3.59,4.04,3.3,3.84,48245,0
+MDCX.US,D,20250408,000000,4.05,4.15,3.52,3.63,103337,0
+MDCX.US,D,20250409,000000,3.6,3.95,3.56,3.77,15554,0
+MDCX.US,D,20250410,000000,3.7,3.95,3.35,3.35,30103,0
+MDCX.US,D,20250411,000000,3.5,4.18,3.36,3.579,31811,0
+MDCX.US,D,20250414,000000,4,4,3.61,3.61,23918,0
+MDCX.US,D,20250415,000000,3.92,3.9299,3.56,3.65,31335,0
+MDCX.US,D,20250416,000000,3.92,4,3.81,3.85,28134,0
+MDCX.US,D,20250417,000000,4.1,4.18,3.8501,4,13537,0
+MDCX.US,D,20250421,000000,4.33,4.33,3.61,4.06,62372,0
+MDCX.US,D,20250422,000000,3.94,4.14,3.71,3.79,60375,0
+MDCX.US,D,20250423,000000,4.14,4.14,3.79,3.92,73382,0
+MDCX.US,D,20250424,000000,3.81,4.07,3.76,3.9606,122105,0
+MDCX.US,D,20250425,000000,4,4.19,3.8,3.95,81610,0
+MDCX.US,D,20250428,000000,4.24,4.77,3.75,4.09,134136,0
+MDCX.US,D,20250429,000000,4.28,4.33,4,4.01,41586,0
+MDCX.US,D,20250430,000000,4.1203,4.2282,4.01,4.204,10681,0
+MDCX.US,D,20250501,000000,4.33,4.3499,4.14,4.32,31156,0
+MDCX.US,D,20250502,000000,4.175,4.75,4.1209,4.41,45584,0
+MDCX.US,D,20250505,000000,4.2,4.79,4.2,4.27,64282,0
+MDCX.US,D,20250506,000000,4.424,4.55,4.1,4.18,27459,0
+MDCX.US,D,20250507,000000,4.31,4.69,4.15,4.27,65435,0
+MDCX.US,D,20250508,000000,4.37,4.645,4.18,4.18,67890,0
+MDCX.US,D,20250509,000000,4.18,5,4.18,4.59,129900,0
+MDCX.US,D,20250512,000000,5,6.01,4.66,4.86,224904,0
+MDCX.US,D,20250513,000000,5.28,5.8,4.99,5.5,299700,0
+MDCX.US,D,20250514,000000,5.92,6.9784,5.75,6.32,390206,0
+MDCX.US,D,20250515,000000,6.68,6.81,5.6704,5.95,247253,0
+MDCX.US,D,20250516,000000,6.45,7,6.16,6.73,311248,0
+MDCX.US,D,20250519,000000,7,8,6.75,7.78,587031,0
+MDCX.US,D,20250520,000000,7.84,8.94,7.5,7.615,658459,0
+MDCX.US,D,20250521,000000,7.96,8.7213,7.55,7.71,264083,0
+MDCX.US,D,20250522,000000,8.2,8.39,6.92,7.08,374379,0
+MDCX.US,D,20250523,000000,7.03,7.5679,6.87,7.29,142672,0
+MDCX.US,D,20250527,000000,7.56,7.73,6,6.16,373309,0
+MDCX.US,D,20250528,000000,5.92,6.1084,3.985,4.12,725441,0
+MDCX.US,D,20250529,000000,4.61,5.1,3.63,3.635,733135,0
+MDCX.US,D,20250530,000000,3,3.04,2.34,2.55,1978502,0
+MDCX.US,D,20250602,000000,2.6,2.7824,2.45,2.63,504678,0
+MDCX.US,D,20250603,000000,2.67,2.75,2.51,2.525,511831,0
+MDCX.US,D,20250604,000000,2.52,2.87,2.5,2.75,370067,0
+MDCX.US,D,20250605,000000,2.87,2.88,2.65,2.71,247951,0
+MDCX.US,D,20250606,000000,2.71,2.77,2.63,2.76,171811,0
+MDCX.US,D,20250609,000000,2.79,2.9021,2.75,2.88,328196,0
+MDCX.US,D,20250610,000000,2.88,3.12,2.8,2.95,486795,0
+MDCX.US,D,20250611,000000,2.98,2.98,2.5985,2.67,343542,0
+MDCX.US,D,20250612,000000,2.69,2.825,2.6103,2.79,184183,0
+MDCX.US,D,20250613,000000,2.72,2.775,2.55,2.6,135397,0
+MDCX.US,D,20250616,000000,2.65,2.7988,2.56,2.66,193642,0
+MDCX.US,D,20250617,000000,2.73,2.99,2.44,2.57,414555,0
+MDCX.US,D,20250618,000000,2.62,2.62,2.49,2.58,121505,0
+MDCX.US,D,20250620,000000,2.63,2.75,2.45,2.49,182123,0
+MDCX.US,D,20250623,000000,2.51,2.58,2.275,2.34,173110,0
+MDCX.US,D,20250624,000000,2.37,2.5365,2.36,2.45,198958,0
+MDCX.US,D,20250625,000000,2.55,2.8483,2.5,2.73,452427,0
+MDCX.US,D,20250626,000000,2.77,3.15,2.73,3.1,540132,0
+MDCX.US,D,20250627,000000,3.1,3.25,2.79,2.9,326866,0
+MDCX.US,D,20250630,000000,3.06,3.216,2.9,2.99,373706,0
+MDCX.US,D,20250701,000000,3,3.03,2.75,2.95,148311,0
+MDCX.US,D,20250702,000000,2.99,3.325,2.965,3.22,347407,0
+MDCX.US,D,20250703,000000,3.39,3.5899,3.3,3.38,355954,0
+MDCX.US,D,20250707,000000,3.51,3.58,3.15,3.4,649422,0
+MDCX.US,D,20250708,000000,3.6,3.69,2.9,2.99,1325115,0
+MDCX.US,D,20250709,000000,3.34,3.5899,3.2,3.31,2073235,0
+MDCX.US,D,20250710,000000,3.43,3.4399,3.1801,3.3,699088,0
+MDCX.US,D,20250711,000000,3.24,3.25,2.98,3.03,751094,0
+MDCX.US,D,20250714,000000,3.03,3.14,2.95,3.13,482752,0
+MDCX.US,D,20250715,000000,3.1,3.11,2.94,2.97,402722,0
+MDCX.US,D,20250716,000000,2.98,3.15,2.9306,3.03,382056,0
+MDCX.US,D,20250717,000000,3.06,3.25,3.02,3.25,366514,0
+MDCX.US,D,20250718,000000,3.28,3.35,3.08,3.11,405793,0
+MDCX.US,D,20250721,000000,3.11,3.13,3,3.06,283369,0
+MDCX.US,D,20250722,000000,3.06,3.1,3,3.08,204425,0
+MDCX.US,D,20250723,000000,3.06,3.12,2.97,3.05,424500,0
+MDCX.US,D,20250724,000000,3.01,3.09,2.95,3.02,278058,0
+MDCX.US,D,20250725,000000,3.05,3.06,2.92,2.93,396916,0
+MDCX.US,D,20250728,000000,2.93,2.94,2.3815,2.44,724103,0
+MDCX.US,D,20250729,000000,2.48,2.63,2.45,2.59,327881,0
+MDCX.US,D,20250730,000000,2.61,2.67,2.41,2.5,291140,0
+MDCX.US,D,20250731,000000,2.49,2.56,2.42,2.46,249146,0
+MDCX.US,D,20250801,000000,2.42,2.65,2.41,2.57,170580,0
+MDCX.US,D,20250804,000000,2.52,2.5881,2.21,2.38,374469,0
+MDCX.US,D,20250805,000000,2.36,2.5,2.3054,2.41,140780,0
+MDCX.US,D,20250806,000000,2.35,2.4155,2.25,2.33,232386,0
+MDCX.US,D,20250807,000000,2.27,2.41,2.06,2.18,495174,0
+MDCX.US,D,20250808,000000,2.2,2.2273,1.93,1.97,403832,0
+MDCX.US,D,20250811,000000,1.98,2.07,1.95,1.97,230682,0
+MDCX.US,D,20250812,000000,1.96,2.2971,1.81,2.24,480640,0
+MDCX.US,D,20250813,000000,2.24,2.3,2.06,2.1,226063,0
+MDCX.US,D,20250814,000000,2.07,2.1492,1.94,1.98,303348,0
+MDCX.US,D,20250815,000000,2,2.1186,1.93,1.96,187944,0
+MDCX.US,D,20250818,000000,2.1,2.39,1.96,2,719017,0
+MDCX.US,D,20250819,000000,2.14,2.2,1.88,1.96,690009,0
+MDCX.US,D,20250820,000000,2.01,2.15,1.9,2.04,823772,0
+MDCX.US,D,20250821,000000,2.08,2.48,2.01,2.45,756766,0
+MDCX.US,D,20250822,000000,2.22,2.4384,2.19,2.22,594093,0
+MDCX.US,D,20250825,000000,2.2,2.25,2.17,2.17,201218,0
+MDCX.US,D,20250826,000000,2.16,2.2688,2,2.04,318011,0
+MDCX.US,D,20250827,000000,2.02,2.1294,2,2.03,260590,0
+MDCX.US,D,20250828,000000,2.03,2.1106,1.98,2,424302,0
+MDCX.US,D,20250829,000000,2.05,2.05,1.93,1.94,311333,0
+MDCX.US,D,20250902,000000,1.95,2.1,1.92,2.08,393119,0
+MDCX.US,D,20250903,000000,2.1,2.11,1.96,1.99,215108,0
+MDCX.US,D,20250904,000000,2,2.025,1.7901,1.83,472695,0
+MDCX.US,D,20250905,000000,1.85,1.92,1.8071,1.88,197908,0
+MDCX.US,D,20250908,000000,1.92,2.09,1.82,2.09,503008,0
+MDCX.US,D,20250909,000000,2.09,2.11,2.02,2.09,198176,0
+MDCX.US,D,20250910,000000,2.1,2.19,2,2.03,247894,0
+MDCX.US,D,20250911,000000,2.06,2.25,2.05,2.25,272785,0
+MDCX.US,D,20250912,000000,2.27,2.45,2.15,2.41,266058,0
+MDCX.US,D,20250915,000000,2.33,2.58,2.32,2.48,290147,0
+MDCX.US,D,20250916,000000,2.5,2.69,2.47,2.61,379338,0
+MDCX.US,D,20250917,000000,2.61,2.69,2.34,2.41,429179,0
+MDCX.US,D,20250918,000000,2.6,2.6,2.3902,2.43,300790,0
+MDCX.US,D,20250919,000000,2.58,2.77,2.5,2.77,693694,0
+MDCX.US,D,20250922,000000,2.9,3,2.7,2.72,860471,0
+MDCX.US,D,20250923,000000,2.86,3.05,2.72,2.8,797619,0
+MDCX.US,D,20250924,000000,2.82,2.85,2.5,2.55,563867,0
+MDCX.US,D,20250925,000000,2.52,2.56,2.4101,2.48,223855,0
+MDCX.US,D,20250926,000000,2.54,2.6999,2.45,2.63,246501,0
+MDCX.US,D,20250929,000000,2.59,2.63,2.4653,2.51,621228,0
+MDCX.US,D,20250930,000000,2.43,2.45,2.235,2.315,409726,0
+MDCX.US,D,20251001,000000,2.29,2.3599,2.18,2.24,313925,0
+MDCX.US,D,20251002,000000,2.25,2.5799,2.245,2.51,408537,0
+MDCX.US,D,20251003,000000,2.59,2.624,2.42,2.54,325555,0
+MDCX.US,D,20251006,000000,2.54,2.5999,2.445,2.52,294564,0
+MDCX.US,D,20251007,000000,2.48,2.58,2.33,2.42,377666,0
+MDCX.US,D,20251008,000000,2.38,2.5,2.36,2.46,159822,0
+MDCX.US,D,20251009,000000,2.46,2.54,2.38,2.51,183179,0
+MDCX.US,D,20251010,000000,2.56,2.7,2.4001,2.48,461603,0
+MDCX.US,D,20251013,000000,2.48,2.48,2.3,2.32,258551,0
+MDCX.US,D,20251014,000000,2.35,2.405,2.28,2.38,276914,0
+MDCX.US,D,20251015,000000,2.34,2.38,2.28,2.29,351605,0
+MDCX.US,D,20251016,000000,2.31,2.48,2.28,2.41,176945,0
+MDCX.US,D,20251017,000000,2.41,2.475,2.3,2.36,247464,0
+MDCX.US,D,20251020,000000,2.5,2.71,2.38,2.49,841703,0
+MDCX.US,D,20251021,000000,2.51,2.5747,2.35,2.38,349877,0
+MDCX.US,D,20251022,000000,2.44,2.48,2.34,2.38,139558,0
+MDCX.US,D,20251023,000000,2.4,2.5199,2.39,2.43,185732,0
+MDCX.US,D,20251024,000000,2.6,2.78,2.57,2.7,886206,0
+MDCX.US,D,20251027,000000,2.74,2.74,2.35,2.39,566061,0
+MDCX.US,D,20251028,000000,2.37,2.44,2.3,2.41,251065,0
+MDCX.US,D,20251029,000000,2.37,2.5,2.3,2.3,347560,0
+MDCX.US,D,20251030,000000,2.37,2.5999,2.3224,2.47,251777,0
+MDCX.US,D,20251031,000000,2.5,2.5,2.35,2.44,268939,0
+MDCX.US,D,20251103,000000,2.4,2.451,2.3,2.34,199721,0
+MDCX.US,D,20251104,000000,2.29,2.35,2.15,2.2,279606,0
+MDCX.US,D,20251105,000000,2.29,2.3391,2.2256,2.3,97185,0
+MDCX.US,D,20251106,000000,2.32,2.47,2.24,2.42,223139,0
+MDCX.US,D,20251107,000000,2.39,2.45,2.278,2.39,136940,0
+MDCX.US,D,20251110,000000,2.34,2.4616,2.33,2.36,177577,0
+MDCX.US,D,20251111,000000,2.35,2.396,2.25,2.25,155873,0
+MDCX.US,D,20251112,000000,2.34,2.52,2.32,2.39,357692,0
+MDCX.US,D,20251113,000000,2.39,2.4224,2.16,2.26,363257,0
+MDCX.US,D,20251114,000000,2.21,2.26,2.17,2.2,122730,0
+MDCX.US,D,20251117,000000,2.3,2.55,2.25,2.3,830336,0
+MDCX.US,D,20251118,000000,2.3,2.31,2.14,2.14,332378,0
+MDCX.US,D,20251119,000000,2.22,2.28,2.15,2.24,266073,0
+MDCX.US,D,20251120,000000,2.22,2.25,2,2.04,281258,0
+MDCX.US,D,20251121,000000,2.04,2.1426,2.04,2.13,118450,0
+MDCX.US,D,20251124,000000,2.04,2.08,1.97,1.98,388853,0
+MDCX.US,D,20251125,000000,1.98,2.0364,1.9028,1.98,226404,0
+MDCX.US,D,20251126,000000,1.99,2.05,1.98,2.05,136232,0
+MDCX.US,D,20251128,000000,2.1,2.2799,2.05,2.2,167040,0
+MDCX.US,D,20251201,000000,2.11,2.24,1.9401,1.975,356312,0
+MDCX.US,D,20251202,000000,2,2.0085,1.91,1.915,191686,0
+MDCX.US,D,20251203,000000,1.9,1.93,1.675,1.73,546466,0
+MDCX.US,D,20251204,000000,1.865,2.26,1.865,1.92,1158709,0
+MDCX.US,D,20251205,000000,2.01,2.1,1.93,2.05,370909,0
+MDCX.US,D,20251208,000000,2.14,2.2,1.96,2.04,441327,0
+MDCX.US,D,20251209,000000,2.08,2.25,2.01,2.16,406085,0
+MDCX.US,D,20251210,000000,2.15,2.18,2.05,2.09,173339,0
+MDCX.US,D,20251211,000000,2.08,2.1,1.93,1.95,374850,0
+MDCX.US,D,20251212,000000,2,2,1.87,1.89,259464,0
+MDCX.US,D,20251215,000000,1.98,2.0317,1.81,1.83,398424,0
+MDCX.US,D,20251216,000000,1.89,1.9399,1.77,1.8,334439,0
+MDCX.US,D,20251217,000000,1.86,1.89,1.68,1.69,334835,0
+MDCX.US,D,20251218,000000,1.75,1.7508,1.6,1.66,274056,0
+MDCX.US,D,20251219,000000,1.62,1.74,1.59,1.69,340388,0
+MDCX.US,D,20251222,000000,1.73,1.74,1.55,1.56,472017,0
+MDCX.US,D,20251223,000000,1.57,1.61,1.49,1.52,332458,0
+MDCX.US,D,20251224,000000,1.52,1.6,1.51,1.55,284611,0
+MDCX.US,D,20251226,000000,1.57,1.6,1.53,1.565,246542,0
+MDCX.US,D,20251229,000000,1.54,1.58,1.45,1.46,301692,0
+MDCX.US,D,20251230,000000,1.49,1.6499,1.48,1.51,473362,0
+MDCX.US,D,20251231,000000,1.57,1.6199,1.5,1.53,401163,0
+MDCX.US,D,20260102,000000,1.53,1.7,1.53,1.6,176081,0
+MDCX.US,D,20260105,000000,1.59,1.65,1.57,1.6,202382,0
+MDCX.US,D,20260106,000000,1.62,1.65,1.56,1.57,199400,0
+MDCX.US,D,20260107,000000,1.6,1.6188,1.52,1.57,185638,0
+MDCX.US,D,20260108,000000,1.58,1.65,1.5,1.56,216777,0
+MDCX.US,D,20260109,000000,1.56,1.65,1.52,1.55,245159,0
+MDCX.US,D,20260112,000000,1.55,1.58,1.45,1.46,397473,0
+MDCX.US,D,20260113,000000,1.49,1.49,1.3801,1.45,286934,0
+MDCX.US,D,20260114,000000,1.43,1.4604,1.38,1.45,144173,0
+MDCX.US,D,20260115,000000,1.45,1.475,1.3139,1.39,327988,0
+MDCX.US,D,20260116,000000,1.37,1.45,1.35,1.39,170136,0
+MDCX.US,D,20260120,000000,1.39,1.4,1.32,1.37,251762,0
+MDCX.US,D,20260121,000000,1.34,1.4,1.28,1.33,212766,0
+MDCX.US,D,20260122,000000,1.41,1.48,1.3,1.34,639252,0
+MDCX.US,D,20260123,000000,1.37,1.37,1.3,1.37,331429,0
+MDCX.US,D,20260126,000000,1.35,1.3504,1.14,1.23,633318,0
+MDCX.US,D,20260127,000000,1.225,1.25,1.16,1.21,154739,0
+MDCX.US,D,20260128,000000,1.22,1.222,1.16,1.18,133792,0
+MDCX.US,D,20260129,000000,1.17,1.2899,1.16,1.25,350730,0
+MDCX.US,D,20260130,000000,1.19,1.27,1.19,1.19,160918,0
+MDCX.US,D,20260202,000000,1.19,1.34,1.17,1.19,398118,0
+MDCX.US,D,20260203,000000,1.2,1.23,1.0701,1.2,551350,0
+MDCX.US,D,20260204,000000,1.19,1.21,1.12,1.15,137127,0
+MDCX.US,D,20260205,000000,1.13,1.1679,1.09,1.09,206202,0
+MDCX.US,D,20260206,000000,1.1,1.29,1.0901,1.11,507111,0
+MDCX.US,D,20260209,000000,1.11,1.14,1.06,1.08,265710,0
+MDCX.US,D,20260210,000000,1.03,1.14,0.99,1.03,1671001,0
+MDCX.US,D,20260211,000000,1.05,1.05,0.935,0.95,304881,0
+MDCX.US,D,20260212,000000,0.9466,1.06,0.9174,0.9931,408741,0
+MDCX.US,D,20260213,000000,0.98,1.16,0.98,1.06,580584,0
+MDCX.US,D,20260217,000000,1.04,1.14,1,1.1,283859,0
+MDCX.US,D,20260218,000000,1.21,1.3576,1.12,1.18,1586265,0

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

@@ -0,0 +1,459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFI.US,D,20240422,000000,60.8,101.44,60.8,98.32,426162.125,0
+MFI.US,D,20240423,000000,81.44,115.92,62.5352,80,141965.375,0
+MFI.US,D,20240424,000000,78,87.52,70.24,83.76,48450.125,0
+MFI.US,D,20240425,000000,85.52,91.0128,82.4,83.52,71997.875,0
+MFI.US,D,20240426,000000,85.6,100,13.6,18.64,2653284.625,0
+MFI.US,D,20240429,000000,14,15.2,12.08,13.36,443726.375,0
+MFI.US,D,20240430,000000,13.28,13.6,11.44,12.88,234247.875,0
+MFI.US,D,20240501,000000,11.84,12.72,11.28,11.76,183555.25,0
+MFI.US,D,20240502,000000,11.2,11.44,10.56,11.2,195218.125,0
+MFI.US,D,20240503,000000,11.6,12,10.56,10.72,120542.375,0
+MFI.US,D,20240506,000000,10.4,10.72,9.0408,9.6,113431.75,0
+MFI.US,D,20240507,000000,8.88,9.36,8.32,8.8,100650.875,0
+MFI.US,D,20240508,000000,8.8,10.8,8.8,9.6,122154.125,0
+MFI.US,D,20240509,000000,9.44,9.84,9.12,9.68,40584.75,0
+MFI.US,D,20240510,000000,9.84,10.5296,9.44,9.76,54792.375,0
+MFI.US,D,20240513,000000,9.6,10.16,9.2,9.52,37010.125,0
+MFI.US,D,20240514,000000,9.36,10.72,9.2,10.48,66713.375,0
+MFI.US,D,20240515,000000,10.08,10.8,9.6,9.92,40138.25,0
+MFI.US,D,20240516,000000,10.16,10.16,9.4432,9.6,33537.875,0
+MFI.US,D,20240517,000000,9.84,11.36,9.636,10.72,103647.125,0
+MFI.US,D,20240520,000000,10.88,11.84,10.4,11.04,83007.875,0
+MFI.US,D,20240521,000000,10.72,10.96,9.84,10.24,39654.25,0
+MFI.US,D,20240522,000000,10.16,10.24,9.44,9.68,16949.25,0
+MFI.US,D,20240523,000000,9.52,9.68,8.08,8.8,32679.875,0
+MFI.US,D,20240524,000000,9.36,9.44,8.56,8.8,12917.75,0
+MFI.US,D,20240528,000000,8.8,9.1168,8.24,8.48,12402.5,0
+MFI.US,D,20240529,000000,8.4,8.9464,7.2928,8,23329.25,0
+MFI.US,D,20240530,000000,8,8.16,7.448,8,20107.375,0
+MFI.US,D,20240531,000000,7.76,8,7.36,7.4856,11762.75,0
+MFI.US,D,20240603,000000,7.68,7.75919,7.296,7.44,13497.625,0
+MFI.US,D,20240604,000000,7.68,10.8,7.372,10.4,252787,0
+MFI.US,D,20240605,000000,17.28,18.8,10.48,12.16,5326013,0
+MFI.US,D,20240606,000000,10.96,11.68,9.68,10.32,186925.125,0
+MFI.US,D,20240607,000000,8.96,9.8176,8.16,9.12,110072.5,0
+MFI.US,D,20240610,000000,8.48,9.0392,8,8.08,46381.5,0
+MFI.US,D,20240611,000000,8.16,9.76,7.8,9.12,59612,0
+MFI.US,D,20240612,000000,8.48,9.1992,8.4008,9.12,19730.125,0
+MFI.US,D,20240613,000000,8.88,9.28,8.56,8.96,14461.625,0
+MFI.US,D,20240614,000000,8.96,9.2,8.56,8.8,23938.5,0
+MFI.US,D,20240617,000000,8.96,8.96,8.32,8.4,18397.875,0
+MFI.US,D,20240618,000000,8.4,8.48,7.68,7.68,29381.125,0
+MFI.US,D,20240620,000000,7.636,7.9192,7.36,7.512,17025.625,0
+MFI.US,D,20240621,000000,7.36,7.44,7.04,7.256,15258.75,0
+MFI.US,D,20240624,000000,7.36,7.6,7.12,7.36,14423.125,0
+MFI.US,D,20240625,000000,7.6,7.84,7.4,7.44,17022.75,0
+MFI.US,D,20240626,000000,7.2168,7.5992,7.132,7.4368,9771,0
+MFI.US,D,20240627,000000,7.52,7.52,7.16,7.36,11034.5,0
+MFI.US,D,20240628,000000,7.436,7.44,7.12,7.36,7613.5,0
+MFI.US,D,20240701,000000,7.2792,7.4192,6.8,6.88,15641.875,0
+MFI.US,D,20240702,000000,6.96,7.2,6.4904,6.76,14991,0
+MFI.US,D,20240703,000000,6.5392,6.8,6.352,6.8,15886.25,0
+MFI.US,D,20240705,000000,6.2104,6.64,6.0888,6.328,36195.125,0
+MFI.US,D,20240708,000000,6.2184,6.56,6.16,6.2424,5407.25,0
+MFI.US,D,20240709,000000,6.32,6.4768,6.0976,6.376,15220,0
+MFI.US,D,20240710,000000,6.48,7.12,6.4168,7.032,22808.25,0
+MFI.US,D,20240711,000000,7.28,7.84,7.04,7.28,32198.25,0
+MFI.US,D,20240712,000000,7.44,7.84,6.8888,7.12,37029.5,0
+MFI.US,D,20240715,000000,7.136,7.5992,7.04,7.48,13429.625,0
+MFI.US,D,20240716,000000,7.5752,7.5752,7.04,7.36,5563.375,0
+MFI.US,D,20240717,000000,7.1384,7.56,7.1384,7.44,13510.375,0
+MFI.US,D,20240718,000000,7.36,7.6,6.924,7.51919,12886.25,0
+MFI.US,D,20240719,000000,7.52,7.52,6.808,7.28,13995.25,0
+MFI.US,D,20240722,000000,7.208,7.208,6.44,6.6168,31201.75,0
+MFI.US,D,20240723,000000,6.4808,6.8312,6.3416,6.4024,15717.25,0
+MFI.US,D,20240724,000000,6.46721,6.7512,6.164,6.192,14823.875,0
+MFI.US,D,20240725,000000,6.224,6.4008,6.16,6.252,4365.875,0
+MFI.US,D,20240726,000000,6.4,6.63999,6.24,6.4256,8573.375,0
+MFI.US,D,20240729,000000,6.64,6.64,6.088,6.1608,12400,0
+MFI.US,D,20240730,000000,6.32,6.4,5.788,6.0164,5870.125,0
+MFI.US,D,20240731,000000,6.08,6.3,5.6808,5.6808,13935.5,0
+MFI.US,D,20240801,000000,5.76081,6,5.1208,5.1288,12472.75,0
+MFI.US,D,20240802,000000,5.096,5.10159,4.56,4.592,14935.125,0
+MFI.US,D,20240805,000000,4.296,4.64,4.05,4.64,7838.875,0
+MFI.US,D,20240806,000000,4.36,5.12,4.1264,4.6,10985.125,0
+MFI.US,D,20240807,000000,5.032,5.04,4.4008,4.48,4744.875,0
+MFI.US,D,20240808,000000,4.72,4.72,4.24,4.56,4609.5,0
+MFI.US,D,20240809,000000,4.64,4.7992,4.36,4.5592,5999.375,0
+MFI.US,D,20240812,000000,4.82,5.416,4.72008,5.416,13205,0
+MFI.US,D,20240813,000000,5.6,6.384,5.5992,6,16050.875,0
+MFI.US,D,20240814,000000,5.84,6.3192,5.84,6.08,74374.375,0
+MFI.US,D,20240815,000000,6.2408,6.6392,6.2408,6.4,33967.125,0
+MFI.US,D,20240816,000000,6.32,6.32,5.2,5.488,17975.125,0
+MFI.US,D,20240819,000000,5.3232,6.6,4.608,6.3192,24751,0
+MFI.US,D,20240820,000000,5.832,6.12087,5.608,6.088,4724.125,0
+MFI.US,D,20240821,000000,5.968,5.968,5.388,5.8888,5858,0
+MFI.US,D,20240822,000000,5.92,6.312,5.76,6,5492.125,0
+MFI.US,D,20240823,000000,6.16,6.16,4.9608,5.9232,5211.375,0
+MFI.US,D,20240826,000000,5.6,6,5.4744,5.9992,4880.125,0
+MFI.US,D,20240827,000000,6.06,6.06,5.4712,5.84,7678.625,0
+MFI.US,D,20240828,000000,5.85961,5.9192,4.896,5.2296,16270.375,0
+MFI.US,D,20240829,000000,5.49336,5.52,5.2008,5.2404,5864.625,0
+MFI.US,D,20240830,000000,5.4,5.76,5.048,5.2016,5062.125,0
+MFI.US,D,20240903,000000,5.4616,5.6,4.96,5.04,6797.75,0
+MFI.US,D,20240904,000000,5.056,5.2,5.056,5.12,1361.625,0
+MFI.US,D,20240905,000000,5.04,5.2792,4.6016,4.8728,6476,0
+MFI.US,D,20240906,000000,4.8,5.1992,4.0896,4.4008,9394.5,0
+MFI.US,D,20240909,000000,4.8,5.12,4.4,4.5464,4026.5,0
+MFI.US,D,20240910,000000,4.5608,4.72,4.24,4.448,2175.5,0
+MFI.US,D,20240911,000000,4.368,5.44,4.2464,4.7344,36176.75,0
+MFI.US,D,20240912,000000,4.87919,4.87919,4.4008,4.8,12833,0
+MFI.US,D,20240913,000000,4.9592,6.1608,4.56,5.8408,150379,0
+MFI.US,D,20240916,000000,5.5192,5.904,5.2168,5.904,51997,0
+MFI.US,D,20240917,000000,5.92,9.92,5.64481,7.312,490857.625,0
+MFI.US,D,20240918,000000,6.64,6.7976,4.8,6,141354,0
+MFI.US,D,20240919,000000,5.984,5.984,5.204,5.5992,34914,0
+MFI.US,D,20240920,000000,5.4312,5.68,5.28,5.3208,18494.375,0
+MFI.US,D,20240923,000000,5.632,5.632,5.3048,5.48,8787.875,0
+MFI.US,D,20240924,000000,5.5376,5.608,5.3216,5.5008,12196,0
+MFI.US,D,20240925,000000,5.4624,5.52,5.048,5.1352,12667.75,0
+MFI.US,D,20240926,000000,5.1208,5.6712,5.12,5.384,14532.75,0
+MFI.US,D,20240927,000000,5.5984,6.4,5.2496,5.648,52083.125,0
+MFI.US,D,20240930,000000,5.504,6.4,5.408,6.16,66116,0
+MFI.US,D,20241001,000000,6.08,6.784,5.84,6.5504,29754.875,0
+MFI.US,D,20241002,000000,7.04,8.4,6.8,7.52,127818.375,0
+MFI.US,D,20241003,000000,7.4224,7.5192,6.4904,6.964,26609,0
+MFI.US,D,20241004,000000,6.7552,7.76,6.6584,7.68,35160.25,0
+MFI.US,D,20241007,000000,7.68,9.36,7.6,8.5408,100403.875,0
+MFI.US,D,20241008,000000,7.84,8.12,6.96,7.7608,45179.5,0
+MFI.US,D,20241009,000000,8.32,8.32,7.16238,7.68,28317.125,0
+MFI.US,D,20241010,000000,7.5296,7.8616,6.9168,7.0712,23325.625,0
+MFI.US,D,20241011,000000,6.96,7.5168,6.292,7.2,33202.75,0
+MFI.US,D,20241014,000000,7.2,7.36,6.64,7.2,9583.875,0
+MFI.US,D,20241015,000000,6.984,7.192,6.3808,6.84,21179.625,0
+MFI.US,D,20241016,000000,6.568,7.196,6.568,7.1944,7904.375,0
+MFI.US,D,20241017,000000,7.36,7.6,5.92,6.10948,67711.875,0
+MFI.US,D,20241018,000000,6.1648,6.4344,5.6264,6.0844,47729.125,0
+MFI.US,D,20241021,000000,6.16,6.24,5.76401,6.0392,19247.875,0
+MFI.US,D,20241022,000000,5.9768,6.64,5.844,6.6,27402.375,0
+MFI.US,D,20241023,000000,6.32,6.4776,5.844,6,10759.375,0
+MFI.US,D,20241024,000000,6.004,6.324,5.84,6.324,13220.25,0
+MFI.US,D,20241025,000000,6.32,7.912,6,7.43039,104057.875,0
+MFI.US,D,20241028,000000,7.44,7.44,6.0176,6.80362,25823.125,0
+MFI.US,D,20241029,000000,6.84,7.3592,6.4088,7.2,20986.375,0
+MFI.US,D,20241030,000000,7.064,7.51999,6.5624,6.64,10617.875,0
+MFI.US,D,20241031,000000,6.712,6.96,6.4,6.88,12165.25,0
+MFI.US,D,20241101,000000,6.7832,8.64,6.5608,7.28,143071.5,0
+MFI.US,D,20241104,000000,7.28,7.628,6.9632,7.36,24327.75,0
+MFI.US,D,20241105,000000,7.12,7.2404,6.8,7.2,10490.5,0
+MFI.US,D,20241106,000000,7.0376,7.44,6.92,7.28,8126,0
+MFI.US,D,20241107,000000,7.3568,7.36,6.8,7.2,7644.875,0
+MFI.US,D,20241108,000000,6.984,7.2024,6.72,6.752,7884.875,0
+MFI.US,D,20241111,000000,7.104,7.104,6.024,6.4016,17516.75,0
+MFI.US,D,20241112,000000,6.24,6.5984,6.24,6.44,4558.25,0
+MFI.US,D,20241113,000000,6.56,7.19999,6.0688,6.4,10637.5,0
+MFI.US,D,20241114,000000,6.4,6.4816,6.08,6.3992,2050.625,0
+MFI.US,D,20241115,000000,6.3408,6.3408,5.89,5.992,5719.5,0
+MFI.US,D,20241118,000000,5.992,5.992,5.616,5.84,5017.5,0
+MFI.US,D,20241119,000000,5.8392,5.92,5.608,5.92,2662.875,0
+MFI.US,D,20241120,000000,5.76,5.92,5.6104,5.9192,4055.25,0
+MFI.US,D,20241121,000000,5.64,5.9016,5.64,5.84,6055,0
+MFI.US,D,20241122,000000,5.92,6.32,5.68,6.0408,11482.25,0
+MFI.US,D,20241125,000000,6.288,6.6536,5.84,6.3881,9541.125,0
+MFI.US,D,20241126,000000,5.96,6.2504,5.85761,6.0808,3912.75,0
+MFI.US,D,20241127,000000,5.88,6.064,5.688,5.88,6189.625,0
+MFI.US,D,20241129,000000,5.9208,6.2416,5.64,6.08239,3826,0
+MFI.US,D,20241202,000000,6.0824,6.152,5.6928,5.77247,4975.75,0
+MFI.US,D,20241203,000000,5.76,6,5.608,5.7592,5753.375,0
+MFI.US,D,20241204,000000,5.856,5.856,5.4592,5.6504,4412.25,0
+MFI.US,D,20241205,000000,5.6024,5.7624,5.44,5.51999,4319,0
+MFI.US,D,20241206,000000,5.5,5.9992,5.36,5.832,5804,0
+MFI.US,D,20241209,000000,6,6.3216,5.44,6.272,9749.25,0
+MFI.US,D,20241210,000000,6.32,6.32,5.76,6.19151,3276.375,0
+MFI.US,D,20241211,000000,5.9224,6.3176,5.6,6.2368,5148.75,0
+MFI.US,D,20241212,000000,6.4,6.48,5.92,6.232,3529.25,0
+MFI.US,D,20241213,000000,6.028,6.23199,5.784,6.0792,4351.125,0
+MFI.US,D,20241216,000000,5.8816,6,5.76,5.9992,1773.875,0
+MFI.US,D,20241217,000000,5.82,6.0776,5.2,6.0024,12214,0
+MFI.US,D,20241218,000000,5.76,6.00239,5.572,5.7592,7852.125,0
+MFI.US,D,20241219,000000,5.6,5.6,5.2,5.5992,8537.125,0
+MFI.US,D,20241220,000000,5.844,5.9816,5.28,5.6,4610.25,0
+MFI.US,D,20241223,000000,5.44,5.6,4.812,5.3072,24965.5,0
+MFI.US,D,20241224,000000,5.34129,5.512,5.04,5.396,10095.75,0
+MFI.US,D,20241226,000000,5.356,5.448,5.048,5.3584,13285.125,0
+MFI.US,D,20241227,000000,5.3624,5.4,4.8,5.2016,29698.375,0
+MFI.US,D,20241230,000000,5.352,5.7232,5.2,5.5984,6953.375,0
+MFI.US,D,20241231,000000,5.4008,7.44,5.36,5.372,252049.25,0
+MFI.US,D,20250102,000000,5.5224,6.2,5.0504,5.8224,177671,0
+MFI.US,D,20250103,000000,10.8,12.64,8.64,10.24,9900572.375,0
+MFI.US,D,20250106,000000,7.2072,8.72,7.04,7.8168,370333.625,0
+MFI.US,D,20250107,000000,7.68,7.7592,7.28,7.3064,59550.875,0
+MFI.US,D,20250108,000000,6.8,7.1456,6,6.56,41466.125,0
+MFI.US,D,20250110,000000,6.4,6.4,5.8376,5.9696,25228.625,0
+MFI.US,D,20250113,000000,6,6.0824,5.6,5.9048,11947.875,0
+MFI.US,D,20250114,000000,5.8784,6.32,5.76,5.76,11892.25,0
+MFI.US,D,20250115,000000,5.608,6,5.5664,5.968,14226.5,0
+MFI.US,D,20250116,000000,5.8064,5.96799,5.6024,5.612,12707,0
+MFI.US,D,20250117,000000,5.76,6.0824,5.612,5.8432,11362.375,0
+MFI.US,D,20250121,000000,5.76,5.76,5.36,5.6024,20315.125,0
+MFI.US,D,20250122,000000,5.52,5.8008,5.52,5.5632,9379.375,0
+MFI.US,D,20250123,000000,5.68,5.8208,5.4432,5.644,12871.125,0
+MFI.US,D,20250124,000000,5.9176,6.24,5.6024,5.7624,29579,0
+MFI.US,D,20250127,000000,6.16,6.32,5.8512,6.24,40727.5,0
+MFI.US,D,20250128,000000,6.24,7.03999,6.00482,6.7536,346605.375,0
+MFI.US,D,20250129,000000,6.704,6.9624,5.608,5.992,118192,0
+MFI.US,D,20250130,000000,5.6,6.02,5.52,5.8186,16331.875,0
+MFI.US,D,20250131,000000,5.68,5.8424,5.4752,5.76,20294.5,0
+MFI.US,D,20250203,000000,5.76,5.83999,5.6,5.604,4066.25,0
+MFI.US,D,20250204,000000,5.8176,6.0752,5.52,5.8848,11209.75,0
+MFI.US,D,20250205,000000,5.6912,5.9984,5.604,5.9392,17810.375,0
+MFI.US,D,20250206,000000,5.9176,6.0256,5.648,5.6824,4900.75,0
+MFI.US,D,20250207,000000,5.6,5.91199,5.6,5.91199,3570.625,0
+MFI.US,D,20250210,000000,5.612,5.8424,5.448,5.5784,7696.875,0
+MFI.US,D,20250211,000000,5.52,5.6832,5.204,5.36,14349.875,0
+MFI.US,D,20250212,000000,5.2,5.6,5.2,5.48,7147.125,0
+MFI.US,D,20250213,000000,5.5072,5.512,5.28,5.288,5332,0
+MFI.US,D,20250214,000000,5.36,5.48,5.12,5.2312,12247.375,0
+MFI.US,D,20250218,000000,5.4344,5.52,5.15521,5.24,8114.875,0
+MFI.US,D,20250219,000000,5.24,5.392,5.06,5.2304,9585.125,0
+MFI.US,D,20250220,000000,5.192,5.30319,5.0416,5.2,5477,0
+MFI.US,D,20250221,000000,5.1392,5.1888,4.88,5.04,65933.625,0
+MFI.US,D,20250224,000000,5.5736,5.5736,4.4,4.7976,708197.25,0
+MFI.US,D,20250225,000000,7.1608,10.08,5.856,6.8008,9174112.5,0
+MFI.US,D,20250226,000000,6.08,6.4,5.04,5.2224,273572.625,0
+MFI.US,D,20250227,000000,4.86,5.1584,4.36,4.4808,91469.75,0
+MFI.US,D,20250228,000000,4.8008,5.11279,4.4648,4.9608,35631.5,0
+MFI.US,D,20250303,000000,4.6952,4.8024,4.48,4.64,25557.375,0
+MFI.US,D,20250304,000000,4.5808,4.7984,4.2432,4.6872,23273.875,0
+MFI.US,D,20250305,000000,4.8,4.96,4.4824,4.9528,391424.375,0
+MFI.US,D,20250306,000000,5.112,5.98879,4.8,5.752,301721.125,0
+MFI.US,D,20250307,000000,5.752,6.8,5.1104,6.3928,113190.125,0
+MFI.US,D,20250310,000000,6.072,6.56,5.7768,6.112,62687.75,0
+MFI.US,D,20250311,000000,6.3288,6.3288,5.5232,5.7696,40590.625,0
+MFI.US,D,20250312,000000,5.568,5.7368,5.0912,5.36,43012.75,0
+MFI.US,D,20250313,000000,4.9848,5.2824,4.8256,4.96,31080.5,0
+MFI.US,D,20250314,000000,5.20043,5.264,4.6224,5.08,24820.625,0
+MFI.US,D,20250317,000000,5.152,5.152,4.808,5.12,6207.5,0
+MFI.US,D,20250318,000000,4.9344,5.12,4.8024,4.984,6512.75,0
+MFI.US,D,20250319,000000,5.12,5.36,4.864,5.36,9639.25,0
+MFI.US,D,20250320,000000,5.0752,5.6808,4.96317,5.28,22699.625,0
+MFI.US,D,20250321,000000,5.3952,5.52,4.9216,5.0088,13908.5,0
+MFI.US,D,20250324,000000,5.14001,5.44,5.1208,5.40559,18540.75,0
+MFI.US,D,20250325,000000,5.28,5.4,5.04,5.12,12484,0
+MFI.US,D,20250326,000000,5.04,5.2,4.96,5.1992,3684.75,0
+MFI.US,D,20250327,000000,5.08,5.2,5,5.1408,2285.5,0
+MFI.US,D,20250328,000000,4.88,5.1192,4.88,5.00001,3511.125,0
+MFI.US,D,20250331,000000,5.0424,5.0424,4.64,4.8,7994.875,0
+MFI.US,D,20250401,000000,4.96,5.0424,4.5624,4.7272,12246.125,0
+MFI.US,D,20250402,000000,5.032,5.04,4.492,4.96,17459.125,0
+MFI.US,D,20250403,000000,4.8112,4.8112,4.328,4.648,5171.5,0
+MFI.US,D,20250404,000000,4.4784,4.7583,4.252,4.7192,14404,0
+MFI.US,D,20250407,000000,4.5776,4.8,4.3864,4.5008,8208,0
+MFI.US,D,20250408,000000,4.5344,4.56,4.24,4.24,3480.5,0
+MFI.US,D,20250409,000000,4.0808,4.96,4.0808,4.9592,19732,0
+MFI.US,D,20250410,000000,4.8,4.8,4.16,4.4136,15630,0
+MFI.US,D,20250411,000000,4.4544,4.5592,4.16,4.42,13237.5,0
+MFI.US,D,20250414,000000,4.552,4.5592,4.172,4.4,4499.375,0
+MFI.US,D,20250415,000000,4.5592,4.6,4.32,4.5536,8053.5,0
+MFI.US,D,20250416,000000,4.32,4.48,4.1616,4.1616,5338.75,0
+MFI.US,D,20250417,000000,4.1624,4.55199,4.1624,4.5512,6571,0
+MFI.US,D,20250421,000000,4.252,4.7064,4.172,4.7064,15258,0
+MFI.US,D,20250422,000000,4.4,4.64,4.392,4.5608,2753.5,0
+MFI.US,D,20250423,000000,4.928,5.25599,4.4488,5.2552,77220.875,0
+MFI.US,D,20250424,000000,5.2,5.2,4.7208,4.9912,19297.375,0
+MFI.US,D,20250425,000000,4.8416,5.08,4.56,4.92,6584.5,0
+MFI.US,D,20250428,000000,4.7808,5.0328,4.6464,5.0328,2449.75,0
+MFI.US,D,20250429,000000,4.836,4.89199,4.6864,4.8,9951.75,0
+MFI.US,D,20250430,000000,4.7992,4.944,4.6792,4.88,8455.5,0
+MFI.US,D,20250501,000000,4.88,4.944,4.808,4.944,3699.125,0
+MFI.US,D,20250502,000000,4.9528,5.04,4.88,4.9176,3158.875,0
+MFI.US,D,20250505,000000,4.88,4.9584,4.72,4.76954,2962.625,0
+MFI.US,D,20250506,000000,4.9584,4.9584,4.7808,4.9576,2545.375,0
+MFI.US,D,20250507,000000,4.9584,5.12,4.74401,5.04,6512.125,0
+MFI.US,D,20250508,000000,4.8024,5.2,4.72,4.88,4227,0
+MFI.US,D,20250509,000000,4.76081,5.5992,4.3832,5.52,41851.25,0
+MFI.US,D,20250512,000000,4.88,5.424,4.8,5.28,33603.125,0
+MFI.US,D,20250513,000000,5.136,5.28,4.96,5.16,10887.5,0
+MFI.US,D,20250514,000000,5.016,5.888,4.96,5.2231,46388.5,0
+MFI.US,D,20250515,000000,5.08,6.0792,4.884,5.7996,58459.75,0
+MFI.US,D,20250516,000000,5.96,5.96,5.2,5.692,8667.875,0
+MFI.US,D,20250519,000000,5.52,5.7616,5.0696,5.76,197632.875,0
+MFI.US,D,20250520,000000,5.9248,6.64,5.76,6.4,129327.375,0
+MFI.US,D,20250521,000000,6.24,6.6024,6.004,6.0808,16077.75,0
+MFI.US,D,20250522,000000,6.16,6.5992,6,6.408,13006,0
+MFI.US,D,20250523,000000,6.2408,6.32,6,6.148,6109.125,0
+MFI.US,D,20250527,000000,6,6.32,5.5208,5.92522,14754.625,0
+MFI.US,D,20250528,000000,5.92,6.24,5.5296,5.9992,6679.25,0
+MFI.US,D,20250529,000000,6.2664,6.312,5.628,6.0792,8776.5,0
+MFI.US,D,20250530,000000,5.992,7.92,5.0408,6.888,628100.125,0
+MFI.US,D,20250602,000000,8.16,10.72,7.8512,9.36,952605.375,0
+MFI.US,D,20250603,000000,8.8,10.64,8.8,9.6,114066.25,0
+MFI.US,D,20250604,000000,9.04,23.6,8.4,15.44,1793785.125,0
+MFI.US,D,20250605,000000,16.64,25.04,16.08,19.68,861093.5,0
+MFI.US,D,20250606,000000,19.68,24.4,14.16,17.36,262983,0
+MFI.US,D,20250609,000000,17.44,24,17.44,21.2,210039.25,0
+MFI.US,D,20250610,000000,24.24,26.64,21.2,21.76,174431.5,0
+MFI.US,D,20250611,000000,22.72,33.76,22.72,31.84,541737.125,0
+MFI.US,D,20250612,000000,32.32,33.12,24.8,28.24,137043.125,0
+MFI.US,D,20250613,000000,25.44,27.92,25.2,26.96,46090.75,0
+MFI.US,D,20250616,000000,28.08,35.92,26.4,32.4,152394,0
+MFI.US,D,20250617,000000,34.08,34.7192,26.4,29.84,91508,0
+MFI.US,D,20250618,000000,27.92,33.2,26,27.84,48189,0
+MFI.US,D,20250620,000000,28.16,34.4,28.16,31.2,76963.25,0
+MFI.US,D,20250623,000000,31.84,42.24,30.72,40.32,114118.25,0
+MFI.US,D,20250624,000000,40.32,53.5184,38.96,47.04,233372,0
+MFI.US,D,20250625,000000,48.32,55.6,35.368,38.4,110737.625,0
+MFI.US,D,20250626,000000,40.96,47.76,40.72,44.64,76039,0
+MFI.US,D,20250627,000000,44.8,44.88,40,40.96,32252.25,0
+MFI.US,D,20250630,000000,41.92,50.64,40.64,48.48,50177.875,0
+MFI.US,D,20250701,000000,45.6,46.8,40,43.28,33397.125,0
+MFI.US,D,20250702,000000,41.68,50.4,41.608,47.12,34517.875,0
+MFI.US,D,20250703,000000,46.32,47.04,37.0544,40.24,61323.125,0
+MFI.US,D,20250707,000000,40.8,45.4664,40.336,42.24,45864.75,0
+MFI.US,D,20250708,000000,42.88,44,40.48,42.48,17673.375,0
+MFI.US,D,20250709,000000,42.4,46,31.68,32,69471.625,0
+MFI.US,D,20250710,000000,34.1,39.7314,32.1,34.98,129286,0
+MFI.US,D,20250711,000000,33.4,33.4,28.85,28.91,82589,0
+MFI.US,D,20250714,000000,30.49,34.9999,29.1201,31.58,78884,0
+MFI.US,D,20250715,000000,31.02,32.1566,28.32,29.2,44516,0
+MFI.US,D,20250716,000000,29.92,30.34,27.16,29.98,20588,0
+MFI.US,D,20250717,000000,29.5186,31.5,29.15,29.98,19205,0
+MFI.US,D,20250718,000000,29.45,30.26,28.12,28.12,12932,0
+MFI.US,D,20250721,000000,26.78,28.11,24.01,24.99,51562,0
+MFI.US,D,20250722,000000,25,28.5,24.5001,28,31165,0
+MFI.US,D,20250723,000000,25.77,30.48,24.56,28.02,31311,0
+MFI.US,D,20250724,000000,28.99,29.001,24.6,26.31,15803,0
+MFI.US,D,20250725,000000,26,28.4999,25.99,27.02,18034,0
+MFI.US,D,20250728,000000,28,28,26.5,26.5,14066,0
+MFI.US,D,20250729,000000,26.9,26.9848,24.15,24.16,17670,0
+MFI.US,D,20250730,000000,24.51,24.54,19.48,22.02,66693,0
+MFI.US,D,20250731,000000,22.74,24.6,22.02,24.12,29933,0
+MFI.US,D,20250801,000000,22.48,28.3,21,24.5,45340,0
+MFI.US,D,20250804,000000,24,25.95,21.99,23.3,15630,0
+MFI.US,D,20250805,000000,23.26,25.39,21.95,23.14,22989,0
+MFI.US,D,20250806,000000,23.01,29.0815,22.75,27.35,37547,0
+MFI.US,D,20250807,000000,28.68,28.68,25.505,27.71,29053,0
+MFI.US,D,20250808,000000,28.6841,37.5719,28.6841,37.39,51111,0
+MFI.US,D,20250811,000000,37.45,42.48,36.535,39.57,57641,0
+MFI.US,D,20250812,000000,40.3,44.77,39.1,44.77,39645,0
+MFI.US,D,20250813,000000,45,48.64,45,47.8,34866,0
+MFI.US,D,20250814,000000,46.32,48.45,39.56,41.87,24884,0
+MFI.US,D,20250815,000000,43.69,43.69,38.13,39.7,27204,0
+MFI.US,D,20250818,000000,38.26,43.7,37.62,39.74,14322,0
+MFI.US,D,20250819,000000,35.12,38.549,31.24,33.9777,29311,0
+MFI.US,D,20250820,000000,33.86,36.8,30.76,36.475,35615,0
+MFI.US,D,20250821,000000,35.95,39.19,35.95,36.8,25222,0
+MFI.US,D,20250822,000000,36.81,38.98,36.81,37.3,13204,0
+MFI.US,D,20250825,000000,36.75,39.3,35.25,37.21,24395,0
+MFI.US,D,20250826,000000,37.9,38.4,34.11,35.74,6257,0
+MFI.US,D,20250827,000000,35,41.5,35,37,26158,0
+MFI.US,D,20250828,000000,37.3,37.99,36,36.1103,16925,0
+MFI.US,D,20250829,000000,34.9,39.225,34.32,39,20540,0
+MFI.US,D,20250902,000000,37.1,39.53,34.02,37.42,17426,0
+MFI.US,D,20250903,000000,35,37.6276,33.0001,34.0005,18382,0
+MFI.US,D,20250904,000000,34.99,34.99,27.05,29.03,18595,0
+MFI.US,D,20250905,000000,32.49,32.49,25.0801,29.34,26006,0
+MFI.US,D,20250908,000000,31,35.86,31,31.74,48334,0
+MFI.US,D,20250909,000000,35,35,30,31.01,24724,0
+MFI.US,D,20250910,000000,32.4575,38.23,31.955,34.42,71097,0
+MFI.US,D,20250911,000000,33.55,37.2105,32,35.7,54877,0
+MFI.US,D,20250912,000000,33.5,60.73,33.5,44.01,186900,0
+MFI.US,D,20250915,000000,57.56,59.8,40.01,44.4,256373,0
+MFI.US,D,20250916,000000,43.81,44.95,39.38,43.7,50830,0
+MFI.US,D,20250917,000000,42.07,45.6,42.07,42.48,27459,0
+MFI.US,D,20250918,000000,40.3,44.75,39,41.01,70352,0
+MFI.US,D,20250919,000000,39.8,40.689,36.34,39.74,56411,0
+MFI.US,D,20250922,000000,37.31,39.5456,37.21,38.85,30760,0
+MFI.US,D,20250923,000000,37.02,45.1002,37.02,38.68,68468,0
+MFI.US,D,20250924,000000,41.04,42.01,35.99,36.32,53912,0
+MFI.US,D,20250925,000000,36.6,37.2982,32.87,35.9,72597,0
+MFI.US,D,20250926,000000,36.45,38.38,32.9226,35.74,31844,0
+MFI.US,D,20250929,000000,33.15,37.13,33.15,33.2,22431,0
+MFI.US,D,20250930,000000,34.74,39,34.19,37.04,61438,0
+MFI.US,D,20251001,000000,36.75,37.26,33.6,34.09,32584,0
+MFI.US,D,20251002,000000,35.5,40,35.5,38.67,36052,0
+MFI.US,D,20251003,000000,38.6271,39.485,37.51,38.16,30884,0
+MFI.US,D,20251006,000000,38.16,39.6,37.8801,39.33,22737,0
+MFI.US,D,20251007,000000,38.13,38.48,34.5,36.86,19928,0
+MFI.US,D,20251008,000000,36.8,38.53,33.5,37.9,19767,0
+MFI.US,D,20251009,000000,38,38,36,36.5,12244,0
+MFI.US,D,20251010,000000,36.4179,37.34,33.02,33.89,16769,0
+MFI.US,D,20251013,000000,33.89,34.8511,32.55,34.85,18331,0
+MFI.US,D,20251014,000000,34.3945,40.16,34.3945,37.62,27203,0
+MFI.US,D,20251015,000000,38.85,43.58,36.8,38.77,32120,0
+MFI.US,D,20251016,000000,40.15,40.21,30.03,32.34,42489,0
+MFI.US,D,20251017,000000,32,37.99,31,36.78,39101,0
+MFI.US,D,20251020,000000,37,37,34,36.89,10353,0
+MFI.US,D,20251021,000000,36,36.75,33,33.51,16031,0
+MFI.US,D,20251022,000000,34.78,35.42,23.5,27,45415,0
+MFI.US,D,20251023,000000,30,30,27.01,27.5,24318,0
+MFI.US,D,20251024,000000,27.6,29.33,27.6,28,17657,0
+MFI.US,D,20251027,000000,28,28.75,26.8,28.38,24014,0
+MFI.US,D,20251028,000000,27.01,28.06,26.65,27,10571,0
+MFI.US,D,20251029,000000,25.03,27.525,25.03,26.98,7672,0
+MFI.US,D,20251030,000000,26.6,27.45,26.06,26.5,14483,0
+MFI.US,D,20251031,000000,26.03,27.94,26,26.945,13686,0
+MFI.US,D,20251103,000000,29.69,29.69,25.3746,27.07,11840,0
+MFI.US,D,20251104,000000,26,26.5,20.71,22.82,30653,0
+MFI.US,D,20251105,000000,22.82,25.5,22,22.9362,16485,0
+MFI.US,D,20251106,000000,22.5,25.14,22.5,23.6,9061,0
+MFI.US,D,20251107,000000,23.27,23.48,22.01,23.02,10935,0
+MFI.US,D,20251110,000000,24.33,25.7,24,24.85,10342,0
+MFI.US,D,20251111,000000,26.025,26.025,22.8,23.55,9839,0
+MFI.US,D,20251112,000000,23.5,25.93,23.5,24.48,10964,0
+MFI.US,D,20251113,000000,24.47,24.52,20.21,23,13946,0
+MFI.US,D,20251114,000000,22.1,24.375,22.1,22.515,8105,0
+MFI.US,D,20251117,000000,22.1,22.49,18.0001,19.66,31119,0
+MFI.US,D,20251118,000000,19,21.1505,17.51,20.94,19094,0
+MFI.US,D,20251119,000000,20.05,20.05,18.15,18.15,10841,0
+MFI.US,D,20251120,000000,18.24,18.35,6.66,11.06,335552,0
+MFI.US,D,20251121,000000,13.76,26.86,10.509,11.4,1756586,0
+MFI.US,D,20251124,000000,13.76,16.25,12.39,13.78,710564,0
+MFI.US,D,20251125,000000,13.03,17,12.82,16.26,194745,0
+MFI.US,D,20251126,000000,16.7,22,15.1419,20.5,140871,0
+MFI.US,D,20251128,000000,21.65,26.79,21.65,23.15,122416,0
+MFI.US,D,20251201,000000,22.62,26.55,18,18.14,84012,0
+MFI.US,D,20251202,000000,19.01,20.14,15,15.4,46343,0
+MFI.US,D,20251203,000000,15.5,18.5,15.02,17.02,40839,0
+MFI.US,D,20251204,000000,17.79,20.9,16.1259,20.83,48346,0
+MFI.US,D,20251205,000000,19.38,20.5,17.02,17.83,32748,0
+MFI.US,D,20251208,000000,18.45,20.5,18.44,19.78,46278,0
+MFI.US,D,20251209,000000,18.91,19.985,18.5,18.59,17301,0
+MFI.US,D,20251210,000000,18.172,18.9,17.81,17.96,101354,0
+MFI.US,D,20251211,000000,18.06,18.47,17.64,18.035,28841,0
+MFI.US,D,20251212,000000,18.4,18.8934,17.81,17.81,40948,0
+MFI.US,D,20251215,000000,18.155,18.8397,17.88,17.93,19834,0
+MFI.US,D,20251216,000000,18.33,18.33,17.85,17.92,21408,0
+MFI.US,D,20251217,000000,18.33,19,17.8,17.8,21717,0
+MFI.US,D,20251218,000000,17.88,19.1,17.88,18.01,21168,0
+MFI.US,D,20251219,000000,18.26,18.85,18.04,18.78,8251,0
+MFI.US,D,20251222,000000,18.78,20.99,18.78,19.96,28247,0
+MFI.US,D,20251223,000000,20.71,21.78,20.007,21.15,32725,0
+MFI.US,D,20251224,000000,20.95,20.97,19.11,19.25,13009,0
+MFI.US,D,20251226,000000,19.17,19.22,18.01,18.42,39454,0
+MFI.US,D,20251229,000000,18.8,18.8,17.7901,17.85,6852,0
+MFI.US,D,20251230,000000,17.76,18.8,17.75,18.29,22108,0
+MFI.US,D,20251231,000000,18.31,20,18.31,18.58,15215,0
+MFI.US,D,20260102,000000,18.5,18.99,18.3101,18.45,9778,0
+MFI.US,D,20260105,000000,18.5,20,18.3801,19.71,12420,0
+MFI.US,D,20260106,000000,19.86,20,19,19,8030,0
+MFI.US,D,20260107,000000,18.57,18.62,18.57,18.62,2335,0
+MFI.US,D,20260108,000000,18.56,18.95,18.56,18.89,5852,0
+MFI.US,D,20260109,000000,18.61,19.41,18.61,19.02,7515,0
+MFI.US,D,20260112,000000,19,20,18.76,19.33,20537,0
+MFI.US,D,20260113,000000,19.32,19.32,18.16,18.16,15060,0
+MFI.US,D,20260114,000000,18.3021,18.725,18.2,18.22,4596,0
+MFI.US,D,20260115,000000,18.27,18.532861,17,17,21126,0
+MFI.US,D,20260116,000000,17.94,18.195,12.51,14.11,27846,0
+MFI.US,D,20260120,000000,14.6,15.18,14.6,15.18,8806,0
+MFI.US,D,20260121,000000,15.4,19,15.4,16.36,36722,0
+MFI.US,D,20260122,000000,16.66,17.515,15.64,15.64,10946,0
+MFI.US,D,20260123,000000,15.64,15.8883,14.0001,14.05,20700,0
+MFI.US,D,20260126,000000,15.1,15.1,14.05,14.15,7670,0
+MFI.US,D,20260127,000000,15.39,15.39,15.035,15.04,4168,0
+MFI.US,D,20260128,000000,15.5,16.28,15.49,15.59,6200,0
+MFI.US,D,20260129,000000,14.73,15.8,14.73,15.16,3001,0
+MFI.US,D,20260130,000000,14.86,15.96,14.86,15.69,5345,0
+MFI.US,D,20260202,000000,16,17.39,15.6968,17.39,8728,0
+MFI.US,D,20260203,000000,16.5,17.26,16.1,16.84,9062,0
+MFI.US,D,20260204,000000,17.02,17.04,15.875,16.1,7972,0
+MFI.US,D,20260205,000000,15.52,15.52,14.57,15.15,10075,0
+MFI.US,D,20260206,000000,15.36,17.1569,14.5,15.5,19905,0
+MFI.US,D,20260209,000000,14.55,15.57,14,14.42,9102,0
+MFI.US,D,20260210,000000,14.68,14.86,14.32,14.32,11051,0
+MFI.US,D,20260211,000000,14.5,14.5,13.52,13.52,11669,0
+MFI.US,D,20260212,000000,13.51,13.99,13.51,13.51,6068,0
+MFI.US,D,20260213,000000,13.99,13.99,13.21,13.21,2734,0
+MFI.US,D,20260217,000000,13.21,14.14,13.21,13.33,2314,0
+MFI.US,D,20260218,000000,13.795,13.86,13.79,13.86,2373,0

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

@@ -0,0 +1,1702 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MIST.US,D,20190509,000000,15.61,16.42,15.09,15.37,983985,0
+MIST.US,D,20190510,000000,15.3,18.23,15.1,18,247808,0
+MIST.US,D,20190513,000000,18.29,18.71,17,18.45,170321,0
+MIST.US,D,20190514,000000,18.25,18.73,17.65,18.55,69102,0
+MIST.US,D,20190515,000000,18.55,19.09,17.7856,18.64,82342,0
+MIST.US,D,20190516,000000,18.72,19.67,17.87,19.01,100504,0
+MIST.US,D,20190517,000000,18.6,19.51,17.57,18.71,88105,0
+MIST.US,D,20190520,000000,18.7,19.59,18.4,19.05,45675,0
+MIST.US,D,20190521,000000,19.2375,19.88,19.0956,19.4,56872,0
+MIST.US,D,20190522,000000,19.89,20.55,18.81,20.5,130741,0
+MIST.US,D,20190523,000000,20.08,20.185,19.49,19.64,37364,0
+MIST.US,D,20190524,000000,19.65,20.8,19.62,19.86,11633,0
+MIST.US,D,20190528,000000,19.97,21.8,19.97,21.41,80040,0
+MIST.US,D,20190529,000000,21.41,22.13,20.4734,21,64059,0
+MIST.US,D,20190530,000000,20.92,21.96,20.61,21.16,50478,0
+MIST.US,D,20190531,000000,21.5,21.5957,20.51,20.7,32079,0
+MIST.US,D,20190603,000000,20.68,20.91,19.7634,20.01,27149,0
+MIST.US,D,20190604,000000,20.44,21.7192,20.1884,20.4,31315,0
+MIST.US,D,20190605,000000,20.65,21.39,20.34,20.54,21364,0
+MIST.US,D,20190606,000000,20.46,20.87,19.75,19.84,57387,0
+MIST.US,D,20190607,000000,19.9995,20.255,19.91,19.98,26967,0
+MIST.US,D,20190610,000000,20,20,18.4201,18.77,53624,0
+MIST.US,D,20190611,000000,18.95,20.3156,18.655,18.75,42047,0
+MIST.US,D,20190612,000000,19.58,20.18,18.35,19.29,38051,0
+MIST.US,D,20190613,000000,19.955,21.25,19.68,21.25,32491,0
+MIST.US,D,20190614,000000,21.25,25.5,20.5,20.72,47526,0
+MIST.US,D,20190617,000000,20.78,22.459,20.75,22.19,30303,0
+MIST.US,D,20190618,000000,22.22,23.99,22.22,23.22,16728,0
+MIST.US,D,20190619,000000,23.6,24.82,22.73,24.24,27808,0
+MIST.US,D,20190620,000000,24.48,24.89,24,24,14125,0
+MIST.US,D,20190621,000000,24,24.88,22.2,22.52,35609,0
+MIST.US,D,20190624,000000,21.93,23.33,21.3764,22.17,32290,0
+MIST.US,D,20190625,000000,23.4,23.4,21.54,22.25,18406,0
+MIST.US,D,20190626,000000,22.22,23.002,21.83,22.46,15352,0
+MIST.US,D,20190627,000000,23.5,23.68,22.25,23.15,19937,0
+MIST.US,D,20190628,000000,23.5,27.95,22.91,27.15,63381,0
+MIST.US,D,20190701,000000,27.73,27.73,23.75,25.96,33824,0
+MIST.US,D,20190702,000000,24.39,25.41,22.4303,23.13,32483,0
+MIST.US,D,20190703,000000,23.5,24.43,20.37,21,18887,0
+MIST.US,D,20190705,000000,21,22.8726,20.14,22.47,19522,0
+MIST.US,D,20190708,000000,22.35,22.35,19.67,19.89,24809,0
+MIST.US,D,20190709,000000,19.92,22.3,19.92,21.51,16914,0
+MIST.US,D,20190710,000000,21.51,21.51,20.09,20.09,7561,0
+MIST.US,D,20190711,000000,20.38,21.46,20.38,21.46,1325,0
+MIST.US,D,20190712,000000,21.3,21.3,19,19.07,23070,0
+MIST.US,D,20190715,000000,20.11,20.11,19.0115,19.69,10164,0
+MIST.US,D,20190716,000000,19.68,20.28,19.28,19.37,4597,0
+MIST.US,D,20190717,000000,19.99,19.99,19.25,19.4,1992,0
+MIST.US,D,20190718,000000,19.3,19.3,19.1151,19.14,774,0
+MIST.US,D,20190719,000000,20.4,20.4,19.45,19.45,3015,0
+MIST.US,D,20190722,000000,19.46,20.4,19.46,19.5,11121,0
+MIST.US,D,20190723,000000,20.05,20.34,19.34,19.935,17977,0
+MIST.US,D,20190724,000000,19.85,20.6,19.47,19.62,23434,0
+MIST.US,D,20190725,000000,19.2135,19.51,17.32,17.32,13877,0
+MIST.US,D,20190726,000000,17.4,18.5499,15.1,17.53,8311,0
+MIST.US,D,20190729,000000,17.53,17.9717,17.53,17.9717,484,0
+MIST.US,D,20190730,000000,17.9,18,15.9,15.95,76609,0
+MIST.US,D,20190731,000000,17.55,17.55,16,16.2,12765,0
+MIST.US,D,20190801,000000,16.75,16.75,16.0458,16.17,2252,0
+MIST.US,D,20190802,000000,16.3004,17,15.9893,16.3,6930,0
+MIST.US,D,20190805,000000,15.67,15.67,15.67,15.67,242,0
+MIST.US,D,20190806,000000,16.365,16.52,15.2,16.365,11829,0
+MIST.US,D,20190807,000000,15.8199,16.2107,15.33,16,6621,0
+MIST.US,D,20190808,000000,16.4219,16.4219,15.8701,15.8701,791,0
+MIST.US,D,20190809,000000,15.7,16.35,15.28,16,31006,0
+MIST.US,D,20190812,000000,16,16.3818,15.6985,16,13721,0
+MIST.US,D,20190813,000000,17.056,17.056,16.01,16.8,7774,0
+MIST.US,D,20190814,000000,16.8,18.04,16.8,17.25,1001,0
+MIST.US,D,20190815,000000,18.24,18.33,17.3245,18.01,12400,0
+MIST.US,D,20190816,000000,17.884,18.785,17.5,17.58,9520,0
+MIST.US,D,20190819,000000,18.79,18.85,17.5284,17.8,2161,0
+MIST.US,D,20190820,000000,17.97,19.3246,17.97,18.52,3743,0
+MIST.US,D,20190821,000000,18.1708,19,18.1708,19,4027,0
+MIST.US,D,20190822,000000,19.03,19.04,18.17,19,14166,0
+MIST.US,D,20190823,000000,18.43,20.23,18.0413,20.23,6155,0
+MIST.US,D,20190826,000000,20.16,23.85,18.64,23.57,8211,0
+MIST.US,D,20190827,000000,24.01,24.01,22.9,23.47,12077,0
+MIST.US,D,20190828,000000,23.37,23.47,22.04,22.08,149135,0
+MIST.US,D,20190829,000000,22.36,22.98,22.36,22.85,1656,0
+MIST.US,D,20190830,000000,23,24,21.5,22.6,7907,0
+MIST.US,D,20190903,000000,22.19,23.5,22.19,23.135,3348,0
+MIST.US,D,20190904,000000,23.01,23.4,22.6,23.2,8550,0
+MIST.US,D,20190905,000000,22.8,23.445,22.3778,23.11,7373,0
+MIST.US,D,20190906,000000,23,23.24,21.9,22.43,12547,0
+MIST.US,D,20190909,000000,22.05,22.72,21.26,22.45,4495,0
+MIST.US,D,20190910,000000,22.5478,22.5478,22.5478,22.5478,665,0
+MIST.US,D,20190911,000000,22.56,22.61,21.76,22.295,4526,0
+MIST.US,D,20190912,000000,22.08,22.37,21.6771,22.1,4508,0
+MIST.US,D,20190913,000000,21.82,22.35,20.24,22.26,7768,0
+MIST.US,D,20190916,000000,22,22,21.28,21.28,558,0
+MIST.US,D,20190918,000000,21.83,21.83,21.04,21.04,1208,0
+MIST.US,D,20190919,000000,21.1572,21.16,20.3,20.3,2715,0
+MIST.US,D,20190920,000000,22.0667,22.0667,20,20,1650,0
+MIST.US,D,20190923,000000,20.15,20.2619,19.05,19.38,7255,0
+MIST.US,D,20190924,000000,20.5,20.52,18.61,18.61,3694,0
+MIST.US,D,20190925,000000,18.75,19,18.3,18.79,2341,0
+MIST.US,D,20190926,000000,18.5,18.575,16.51,16.8,14062,0
+MIST.US,D,20190927,000000,17.11,18.98,17.11,18.9,3421,0
+MIST.US,D,20190930,000000,18.8,19.2385,18.4073,18.65,2290,0
+MIST.US,D,20191001,000000,17.95,18.22,17.15,18.22,11840,0
+MIST.US,D,20191002,000000,18.5,18.55,18.01,18.26,1195,0
+MIST.US,D,20191003,000000,18.25,18.89,17.75,18.89,6082,0
+MIST.US,D,20191004,000000,18.85,19.4772,18.2209,18.37,3428,0
+MIST.US,D,20191007,000000,18.23,18.6258,17.78,18.26,4215,0
+MIST.US,D,20191008,000000,18.2,18.2,17.4,17.565,1208,0
+MIST.US,D,20191009,000000,17.94,17.97,17.02,17.1,6963,0
+MIST.US,D,20191010,000000,16.7171,17.33,15.77,16.2,17897,0
+MIST.US,D,20191011,000000,16.44,18.39,16.44,17.57,6679,0
+MIST.US,D,20191014,000000,17.69,19.126,17.69,18.255,1574,0
+MIST.US,D,20191015,000000,18.78,18.78,18,18.29,7787,0
+MIST.US,D,20191016,000000,18.4,19,18.2013,18.89,5343,0
+MIST.US,D,20191017,000000,18.98,18.98,18.8401,18.95,2751,0
+MIST.US,D,20191018,000000,18.88,20.99,18.88,20.99,1454,0
+MIST.US,D,20191021,000000,20.66,22.375,19.3756,21.9,3009,0
+MIST.US,D,20191022,000000,21.74,21.74,19.99,21.25,5861,0
+MIST.US,D,20191024,000000,21.15,21.53,19.67,21,4671,0
+MIST.US,D,20191025,000000,20.89,21,19.66,20.5,3056,0
+MIST.US,D,20191028,000000,20.5,21,19.57,19.57,6904,0
+MIST.US,D,20191029,000000,18.51,20.2,18.51,19.26,1619,0
+MIST.US,D,20191030,000000,19.5394,19.5394,18.41,18.6041,3359,0
+MIST.US,D,20191031,000000,19.14,19.14,19.14,19.14,507,0
+MIST.US,D,20191101,000000,18.4646,19.74,18.4,19.7,3656,0
+MIST.US,D,20191104,000000,20,20.4,19.375,20.4,11855,0
+MIST.US,D,20191105,000000,20.31,20.31,19.13,19.75,5168,0
+MIST.US,D,20191106,000000,20,20,19.02,19.05,3543,0
+MIST.US,D,20191108,000000,19.09,19.14,17.58,17.58,6427,0
+MIST.US,D,20191111,000000,18.2409,18.2409,17.85,17.85,955,0
+MIST.US,D,20191112,000000,17.72,17.99,17,17.7828,3662,0
+MIST.US,D,20191113,000000,17.5334,17.8644,17.53,17.53,839,0
+MIST.US,D,20191114,000000,18,18,17.01,17.03,6470,0
+MIST.US,D,20191115,000000,17.72,17.72,16.41,17.66,5113,0
+MIST.US,D,20191118,000000,17.5775,17.5775,17.5775,17.5775,481,0
+MIST.US,D,20191119,000000,17.76,18,17.07,17.58,8955,0
+MIST.US,D,20191120,000000,17,18.62,16.4,18.62,6903,0
+MIST.US,D,20191121,000000,18.245,18.94,16.54,16.81,8367,0
+MIST.US,D,20191122,000000,16.76,17.98,16.76,17.892,2063,0
+MIST.US,D,20191125,000000,17.8899,17.8899,17.82,17.82,1355,0
+MIST.US,D,20191126,000000,17.86,18,16.63,17.01,45380,0
+MIST.US,D,20191127,000000,17.7,18.25,17,17.09,37644,0
+MIST.US,D,20191129,000000,17.07,17.525,16.5,16.87,22167,0
+MIST.US,D,20191202,000000,17,17.13,16.9,17,7812,0
+MIST.US,D,20191203,000000,16.61,17,15.55,16.75,4039,0
+MIST.US,D,20191204,000000,16.85,17.23,16.08,16.7,6115,0
+MIST.US,D,20191205,000000,16.65,17.12,16.28,16.28,3375,0
+MIST.US,D,20191206,000000,16.37,17.23,16.35,16.74,4582,0
+MIST.US,D,20191209,000000,16.94,16.95,16.55,16.87,11665,0
+MIST.US,D,20191210,000000,16.7,16.7225,16.5,16.72,2304,0
+MIST.US,D,20191211,000000,16.77,16.77,16.1989,16.2008,1895,0
+MIST.US,D,20191212,000000,16.225,16.66,15.925,16.57,3054,0
+MIST.US,D,20191213,000000,16.05,16.57,16.05,16.5,2370,0
+MIST.US,D,20191216,000000,16.26,16.49,15.9046,16.1,6752,0
+MIST.US,D,20191217,000000,16,16,15.53,15.82,78687,0
+MIST.US,D,20191218,000000,15.93,15.93,14.65,15.43,22974,0
+MIST.US,D,20191219,000000,15.6,15.6,15.14,15.41,29605,0
+MIST.US,D,20191220,000000,15.38,16.06,15.31,15.6,13994,0
+MIST.US,D,20191223,000000,15.74,16.12,15.5,15.5,2085,0
+MIST.US,D,20191224,000000,15.6127,16.1383,15.53,15.6,16277,0
+MIST.US,D,20191226,000000,15.77,16.1699,15.32,15.465,14214,0
+MIST.US,D,20191227,000000,15.65,16.3385,12.3601,15.4,159567,0
+MIST.US,D,20191230,000000,15.35,16.2885,15.35,15.53,19215,0
+MIST.US,D,20191231,000000,15.6,16.3,15.27,16.01,79073,0
+MIST.US,D,20200102,000000,16.15,16.25,15.71,15.85,16808,0
+MIST.US,D,20200103,000000,15.89,17.5,15.64,17.5,21289,0
+MIST.US,D,20200106,000000,17.26,17.75,17,17,17439,0
+MIST.US,D,20200107,000000,17.33,17.33,15.8946,16.4,10175,0
+MIST.US,D,20200108,000000,16.1233,17.54,15.411,17.095,16570,0
+MIST.US,D,20200109,000000,16.59,17,16.5,16.8875,18405,0
+MIST.US,D,20200110,000000,17.03,17.03,16.2,16.5,10686,0
+MIST.US,D,20200113,000000,16.4,16.9,16.0164,16.9,288480,0
+MIST.US,D,20200114,000000,17.25,18.01,16.5,17.84,90121,0
+MIST.US,D,20200115,000000,17.95,18.65,17.93,18,44799,0
+MIST.US,D,20200116,000000,18,18.9599,17.65,18.59,42543,0
+MIST.US,D,20200117,000000,18.6,18.8492,18.11,18.47,10121,0
+MIST.US,D,20200121,000000,18.52,19.81,18,19.81,71418,0
+MIST.US,D,20200122,000000,19.72,21.95,18.72,21.69,82443,0
+MIST.US,D,20200123,000000,21.5,21.5,19.7301,21.48,41579,0
+MIST.US,D,20200124,000000,21.27,21.41,19.85,21.33,49524,0
+MIST.US,D,20200127,000000,20.65,21.5,20.21,21.36,17923,0
+MIST.US,D,20200128,000000,21.31,21.5,20.6,21.5,16716,0
+MIST.US,D,20200129,000000,21.2,22.5,20.5751,21.87,27067,0
+MIST.US,D,20200130,000000,21.57,22.5,20.7,22,40625,0
+MIST.US,D,20200131,000000,21.6269,22.1999,21.2507,22.05,6673,0
+MIST.US,D,20200203,000000,18.5201,21.96,18.51,21.86,31285,0
+MIST.US,D,20200204,000000,22,22,20.5101,21.24,13139,0
+MIST.US,D,20200205,000000,21.26,23.245,20.705,22.5,63168,0
+MIST.US,D,20200206,000000,22.49,22.49,21.6,21.96,3727,0
+MIST.US,D,20200207,000000,21.64,21.73,21.01,21.45,75618,0
+MIST.US,D,20200210,000000,21.69,21.997,21.32,21.73,37916,0
+MIST.US,D,20200211,000000,21.52,21.85,21.52,21.73,309055,0
+MIST.US,D,20200212,000000,21.82,21.8298,20.3,21.02,165676,0
+MIST.US,D,20200213,000000,20.88,21.44,20,20.1,18241,0
+MIST.US,D,20200214,000000,20.155,21.37,20.155,20.98,45980,0
+MIST.US,D,20200218,000000,20.98,21.43,20.5,21.2,28949,0
+MIST.US,D,20200219,000000,21.02,21.34,20.69,20.94,78717,0
+MIST.US,D,20200220,000000,21,21.18,20.69,20.9,16837,0
+MIST.US,D,20200221,000000,20.95,21.43,20.4235,21.43,113152,0
+MIST.US,D,20200224,000000,21.01,21.01,20,20.51,74407,0
+MIST.US,D,20200225,000000,20.54,21.03,19.63,19.93,82993,0
+MIST.US,D,20200226,000000,20.09,20.15,19.85,19.85,17099,0
+MIST.US,D,20200227,000000,19.65,20.16,18.42,19.62,42773,0
+MIST.US,D,20200228,000000,18.8465,19.56,18.6368,19,57048,0
+MIST.US,D,20200302,000000,18.8224,19.24,17.92,18.78,108000,0
+MIST.US,D,20200303,000000,18.6169,19.3254,17.44,18,56100,0
+MIST.US,D,20200304,000000,18.32,19.33,18.15,18.5,306994,0
+MIST.US,D,20200305,000000,18.32,18.49,17.92,18.39,23867,0
+MIST.US,D,20200306,000000,19.7535,20.72,19.08,20.52,163211,0
+MIST.US,D,20200309,000000,20.29,20.7499,19.28,19.75,87420,0
+MIST.US,D,20200310,000000,20.43,20.715,19.33,19.9,146126,0
+MIST.US,D,20200311,000000,19.76,20.712,19.54,19.99,33014,0
+MIST.US,D,20200312,000000,19.46,19.6,17.1,17.22,62010,0
+MIST.US,D,20200313,000000,17.43,18.7245,14.54,15.71,54457,0
+MIST.US,D,20200316,000000,14.88,15.72,12.25,12.9101,112131,0
+MIST.US,D,20200317,000000,12.81,13.92,11.3305,12.65,119933,0
+MIST.US,D,20200318,000000,12.3,14.36,9.575,12.53,105850,0
+MIST.US,D,20200319,000000,12.45,13.32,10.5,12.97,104260,0
+MIST.US,D,20200320,000000,13.28,16.98,11.25,12.02,203049,0
+MIST.US,D,20200323,000000,11.94,14.49,11.64,14,365938,0
+MIST.US,D,20200324,000000,3.35,3.5,1.69,1.7,8438487,0
+MIST.US,D,20200325,000000,2.4,2.4,1.85,1.95,7462180,0
+MIST.US,D,20200326,000000,2.15,2.15,1.95,2.06,3354880,0
+MIST.US,D,20200327,000000,2.07,2.0768,1.89,1.98,2303493,0
+MIST.US,D,20200330,000000,1.95,1.965,1.81,1.87,1729532,0
+MIST.US,D,20200331,000000,1.84,1.96,1.75,1.84,1303652,0
+MIST.US,D,20200401,000000,1.8,1.86,1.72,1.79,878973,0
+MIST.US,D,20200402,000000,1.81,1.8283,1.71,1.78,756310,0
+MIST.US,D,20200403,000000,1.78,1.79,1.71,1.77,543835,0
+MIST.US,D,20200406,000000,1.8,2.25,1.75,2.11,2930306,0
+MIST.US,D,20200407,000000,2.09,2.1,1.9,1.9,2155652,0
+MIST.US,D,20200408,000000,1.96,1.99,1.8901,1.95,1090424,0
+MIST.US,D,20200409,000000,1.98,2.5,1.93,2.39,4096443,0
+MIST.US,D,20200413,000000,2.45,2.94,2.41,2.7,5966125,0
+MIST.US,D,20200414,000000,2.69,2.78,2.38,2.61,2169692,0
+MIST.US,D,20200415,000000,2.41,2.55,2.35,2.5,1020937,0
+MIST.US,D,20200416,000000,2.43,2.5,2.25,2.33,958915,0
+MIST.US,D,20200417,000000,2.38,2.59,2.29,2.42,1115545,0
+MIST.US,D,20200420,000000,2.41,2.468,2.29,2.3,893143,0
+MIST.US,D,20200421,000000,2.22,2.27,2.05,2.19,913241,0
+MIST.US,D,20200422,000000,2.21,2.33,2.19,2.255,551083,0
+MIST.US,D,20200423,000000,2.26,2.35,2.24,2.25,410791,0
+MIST.US,D,20200424,000000,2.26,2.34,2.17,2.26,503295,0
+MIST.US,D,20200427,000000,2.28,2.45,2.2701,2.37,613166,0
+MIST.US,D,20200428,000000,2.45,2.49,2.35,2.42,426661,0
+MIST.US,D,20200429,000000,2.46,2.72,2.41,2.63,1302470,0
+MIST.US,D,20200430,000000,2.71,3.08,2.48,3.01,2621100,0
+MIST.US,D,20200501,000000,3.02,4.39,3,3.97,28819990,0
+MIST.US,D,20200504,000000,3.65,3.7,3.1,3.35,4320317,0
+MIST.US,D,20200505,000000,3.25,3.64,3.22,3.37,2165522,0
+MIST.US,D,20200506,000000,3.42,3.48,3,3.16,1161846,0
+MIST.US,D,20200507,000000,3.21,3.25,3.05,3.16,806832,0
+MIST.US,D,20200508,000000,3.17,3.38,3.13,3.35,670352,0
+MIST.US,D,20200511,000000,3.31,3.74,3.2,3.45,1398526,0
+MIST.US,D,20200512,000000,3.51,3.64,3.24,3.3,958115,0
+MIST.US,D,20200513,000000,3.3,3.345,2.91,3.15,1101558,0
+MIST.US,D,20200514,000000,3.24,3.25,2.95,3.13,614188,0
+MIST.US,D,20200515,000000,3.09,3.28,3.065,3.16,649825,0
+MIST.US,D,20200518,000000,3.25,3.44,3.22,3.39,934896,0
+MIST.US,D,20200519,000000,3.39,3.4,3.26,3.3,427410,0
+MIST.US,D,20200520,000000,3.3,3.58,3.2801,3.47,726799,0
+MIST.US,D,20200521,000000,3.48,3.52,3.31,3.43,454461,0
+MIST.US,D,20200522,000000,3.37,3.4126,3.28,3.31,383271,0
+MIST.US,D,20200526,000000,3.45,3.54,3.25,3.4,790055,0
+MIST.US,D,20200527,000000,3.4,3.46,3.08,3.26,657393,0
+MIST.US,D,20200528,000000,3.32,3.38,3.12,3.19,635281,0
+MIST.US,D,20200529,000000,3.22,3.26,3.11,3.16,365894,0
+MIST.US,D,20200601,000000,3.24,3.44,3.15,3.44,665217,0
+MIST.US,D,20200602,000000,3.45,4.05,3.44,3.65,2948968,0
+MIST.US,D,20200603,000000,3.74,3.75,3.35,3.52,1214428,0
+MIST.US,D,20200604,000000,3.5,3.64,3.42,3.58,664743,0
+MIST.US,D,20200605,000000,3.7,3.9,3.5365,3.74,1044822,0
+MIST.US,D,20200608,000000,3.93,4.67,3.9256,4.28,3282832,0
+MIST.US,D,20200609,000000,4.46,7.14,4.451,4.56,13502068,0
+MIST.US,D,20200610,000000,4.9,5.2,4.405,4.5,2155186,0
+MIST.US,D,20200611,000000,4.1,4.385,3.87,3.91,1523866,0
+MIST.US,D,20200612,000000,4.35,4.4,3.94,4.08,908999,0
+MIST.US,D,20200615,000000,3.94,4.309,3.72,4.24,856883,0
+MIST.US,D,20200616,000000,4.46,4.5,4.05,4.24,753192,0
+MIST.US,D,20200617,000000,4.19,4.24,3.98,4.08,502966,0
+MIST.US,D,20200618,000000,3.98,4.45,3.93,4.405,651849,0
+MIST.US,D,20200619,000000,4.35,4.5,4.22,4.35,496103,0
+MIST.US,D,20200622,000000,4.21,4.35,4.12,4.19,447280,0
+MIST.US,D,20200623,000000,4.21,4.45,4.14,4.18,453864,0
+MIST.US,D,20200624,000000,4.19,4.2,3.9,4.14,663459,0
+MIST.US,D,20200625,000000,4.09,4.19,3.999,4,406084,0
+MIST.US,D,20200626,000000,4.02,4.08,3.8,3.85,788988,0
+MIST.US,D,20200629,000000,3.89,4.13,3.8,3.83,487861,0
+MIST.US,D,20200630,000000,3.945,3.96,3.74,3.78,373392,0
+MIST.US,D,20200701,000000,3.79,3.91,3.7,3.77,327757,0
+MIST.US,D,20200702,000000,3.78,3.91,3.66,3.72,276521,0
+MIST.US,D,20200706,000000,3.69,3.91,3.58,3.87,358747,0
+MIST.US,D,20200707,000000,3.86,3.8779,3.7,3.8,200026,0
+MIST.US,D,20200708,000000,3.72,3.89,3.6637,3.89,198468,0
+MIST.US,D,20200709,000000,3.89,3.89,3.6501,3.76,140535,0
+MIST.US,D,20200710,000000,3.73,3.8,3.62,3.69,786670,0
+MIST.US,D,20200713,000000,3.68,3.7199,3.49,3.52,404054,0
+MIST.US,D,20200714,000000,3.44,3.4703,3.18,3.34,498897,0
+MIST.US,D,20200715,000000,3.38,3.48,3.21,3.46,399949,0
+MIST.US,D,20200716,000000,3.42,3.51,3.35,3.44,159085,0
+MIST.US,D,20200717,000000,3.49,3.72,3.4501,3.55,300912,0
+MIST.US,D,20200720,000000,3.44,3.49,3.28,3.35,521323,0
+MIST.US,D,20200721,000000,3.4,3.5499,3.34,3.41,245439,0
+MIST.US,D,20200722,000000,3.4,3.47,3.31,3.34,149059,0
+MIST.US,D,20200723,000000,7.76,9.99,6.45,8.91,224640966,0
+MIST.US,D,20200724,000000,9,11.404,7.58,8.28,53343745,0
+MIST.US,D,20200727,000000,7.99,8.94,7.81,8.43,5704576,0
+MIST.US,D,20200728,000000,8.18,8.5,7.75,8.01,2465586,0
+MIST.US,D,20200729,000000,8.06,8.95,7.8,8.75,3927222,0
+MIST.US,D,20200730,000000,8.54,8.77,8.44,8.66,1590623,0
+MIST.US,D,20200731,000000,8.45,8.86,8.24,8.7,1489189,0
+MIST.US,D,20200803,000000,8.79,9.5,8.64,9.43,1440746,0
+MIST.US,D,20200804,000000,9.43,9.86,9.18,9.36,1243904,0
+MIST.US,D,20200805,000000,9.36,9.59,8.82,8.96,595755,0
+MIST.US,D,20200806,000000,8.99,9.08,8.7,8.8,464792,0
+MIST.US,D,20200807,000000,8.8,9.98,8.7,9.8,1668138,0
+MIST.US,D,20200810,000000,9.9,10.45,9.25,9.48,1216716,0
+MIST.US,D,20200811,000000,9.48,9.65,8.77,8.9,901713,0
+MIST.US,D,20200812,000000,8.92,9.2999,8.17,8.8,756548,0
+MIST.US,D,20200813,000000,8.82,9,8.5,8.74,632285,0
+MIST.US,D,20200814,000000,8.74,8.85,8.49,8.55,644633,0
+MIST.US,D,20200817,000000,8.5,9,8.29,8.93,514390,0
+MIST.US,D,20200818,000000,8.73,8.9,7.9,8.03,798728,0
+MIST.US,D,20200819,000000,8.07,8.65,8.07,8.47,293425,0
+MIST.US,D,20200820,000000,8.17,8.36,7.86,7.97,1013535,0
+MIST.US,D,20200821,000000,7.86,8.19,7.52,7.76,799584,0
+MIST.US,D,20200824,000000,7.68,8.02,7.51,7.71,596175,0
+MIST.US,D,20200825,000000,7.65,8.24,7.62,7.97,452138,0
+MIST.US,D,20200826,000000,7.96,8.08,7.7,7.72,362520,0
+MIST.US,D,20200827,000000,7.74,7.86,7.67,7.73,550411,0
+MIST.US,D,20200828,000000,7.7,7.82,7.58,7.72,180089,0
+MIST.US,D,20200831,000000,7.61,7.86,7.61,7.74,197148,0
+MIST.US,D,20200901,000000,7.69,8.4,7.64,8.2,400622,0
+MIST.US,D,20200902,000000,8.13,8.38,7.93,8.11,471111,0
+MIST.US,D,20200903,000000,8.03,8.46,7.63,7.71,284277,0
+MIST.US,D,20200904,000000,7.78,7.9,7.37,7.75,275532,0
+MIST.US,D,20200908,000000,7.65,7.91,7.5,7.73,128860,0
+MIST.US,D,20200909,000000,7.7,8.08,7.7,7.86,216274,0
+MIST.US,D,20200910,000000,7.85,8.27,7.85,8.16,137740,0
+MIST.US,D,20200911,000000,8.14,8.29,7.725,7.81,153227,0
+MIST.US,D,20200914,000000,7.9,8.2417,7.9,8.14,113468,0
+MIST.US,D,20200915,000000,8.1,8.22,8.01,8.14,54749,0
+MIST.US,D,20200916,000000,8.04,8.9,8.04,8.55,278976,0
+MIST.US,D,20200917,000000,8.48,8.74,8.3,8.63,96800,0
+MIST.US,D,20200918,000000,8.6,8.9,8.43,8.88,252239,0
+MIST.US,D,20200921,000000,8.5,8.6202,7.77,7.9,333160,0
+MIST.US,D,20200922,000000,7.89,7.9868,7.78,7.95,114405,0
+MIST.US,D,20200923,000000,7.95,7.99,7.5,7.71,139626,0
+MIST.US,D,20200924,000000,7.56,7.72,7.07,7.26,182225,0
+MIST.US,D,20200925,000000,7.24,7.69,7.21,7.61,102304,0
+MIST.US,D,20200928,000000,7.69,7.72,7.5,7.51,81915,0
+MIST.US,D,20200929,000000,7.52,7.715,7.2948,7.55,100861,0
+MIST.US,D,20200930,000000,7.65,7.69,7.25,7.32,90857,0
+MIST.US,D,20201001,000000,7.35,7.4118,7.076,7.1,130314,0
+MIST.US,D,20201002,000000,6.94,7,6.625,6.77,220084,0
+MIST.US,D,20201005,000000,7.12,7.2517,6.82,6.92,145165,0
+MIST.US,D,20201006,000000,6.97,7.03,6.66,6.71,167311,0
+MIST.US,D,20201007,000000,6.8,7.24,6.71,7.09,121332,0
+MIST.US,D,20201008,000000,7.13,7.49,6.8605,7.28,74435,0
+MIST.US,D,20201009,000000,7.37,7.45,7,7.11,39300,0
+MIST.US,D,20201012,000000,7.11,7.75,7,7.47,161100,0
+MIST.US,D,20201013,000000,7.47,7.5,7.1601,7.19,82421,0
+MIST.US,D,20201014,000000,7.19,7.22,6.99,7.07,88986,0
+MIST.US,D,20201015,000000,6.98,7.31,6.81,7.13,101297,0
+MIST.US,D,20201016,000000,7.14,7.25,7.03,7.14,40327,0
+MIST.US,D,20201019,000000,7.08,7.39,7.08,7.15,62327,0
+MIST.US,D,20201020,000000,7.2,7.27,6.97,7.03,68671,0
+MIST.US,D,20201021,000000,7.01,7.1,6.7,6.91,65546,0
+MIST.US,D,20201022,000000,6.9,7.0331,6.806,7,78687,0
+MIST.US,D,20201023,000000,6.5,6.5,5.84,6,1367232,0
+MIST.US,D,20201026,000000,6.01,6.09,5.3701,5.57,457130,0
+MIST.US,D,20201027,000000,5.56,6.05,5.32,5.68,216398,0
+MIST.US,D,20201028,000000,5.59,5.68,5.39,5.57,149770,0
+MIST.US,D,20201029,000000,5.53,5.75,5.46,5.73,685430,0
+MIST.US,D,20201030,000000,5.72,5.8082,5.56,5.76,153637,0
+MIST.US,D,20201102,000000,5.82,6,5.655,5.8,132593,0
+MIST.US,D,20201103,000000,5.81,6.13,5.81,6.05,94141,0
+MIST.US,D,20201104,000000,6.04,6.255,6.01,6.11,109057,0
+MIST.US,D,20201105,000000,6.21,6.5,6.0306,6.48,103363,0
+MIST.US,D,20201106,000000,6.5,6.5,6.16,6.4,83638,0
+MIST.US,D,20201109,000000,6.52,6.8199,6.11,6.15,165602,0
+MIST.US,D,20201110,000000,6.22,6.3,6.06,6.22,59892,0
+MIST.US,D,20201111,000000,6.31,6.435,6.06,6.43,86148,0
+MIST.US,D,20201112,000000,6.42,6.4768,6.13,6.2,90438,0
+MIST.US,D,20201113,000000,6.2,6.46,6.18,6.34,147597,0
+MIST.US,D,20201116,000000,6.5,6.6,6.22,6.58,95056,0
+MIST.US,D,20201117,000000,6.53,6.65,6.5027,6.56,53550,0
+MIST.US,D,20201118,000000,6.57,6.73,6.5,6.57,84539,0
+MIST.US,D,20201119,000000,6.58,6.69,6.31,6.52,71924,0
+MIST.US,D,20201120,000000,6.45,6.71,6.43,6.71,82525,0
+MIST.US,D,20201123,000000,6.57,6.69,6.48,6.51,64308,0
+MIST.US,D,20201124,000000,6.54,6.71,6.52,6.68,121699,0
+MIST.US,D,20201125,000000,6.68,6.7,6.521,6.65,48285,0
+MIST.US,D,20201127,000000,6.62,6.767,6.56,6.58,51160,0
+MIST.US,D,20201130,000000,6.57,6.75,6.57,6.7,108878,0
+MIST.US,D,20201201,000000,6.66,6.95,6.4,6.5,200426,0
+MIST.US,D,20201202,000000,6.5,6.78,6.43,6.64,76450,0
+MIST.US,D,20201203,000000,6.64,6.81,6.51,6.7,71858,0
+MIST.US,D,20201204,000000,6.67,6.95,6.52,6.84,78054,0
+MIST.US,D,20201207,000000,6.84,7,6.76,6.85,71957,0
+MIST.US,D,20201208,000000,6.83,7.75,6.7,7.4,229312,0
+MIST.US,D,20201209,000000,7.37,7.71,7.06,7.17,116601,0
+MIST.US,D,20201210,000000,7.19,7.75,7.17,7.66,98895,0
+MIST.US,D,20201211,000000,7.72,7.97,7.33,7.43,101778,0
+MIST.US,D,20201214,000000,7.53,7.65,7.28,7.48,48089,0
+MIST.US,D,20201215,000000,7.53,7.65,7.1,7.33,67485,0
+MIST.US,D,20201216,000000,7.32,7.35,6.66,6.75,162814,0
+MIST.US,D,20201217,000000,6.77,7.1,6.6,6.75,418847,0
+MIST.US,D,20201218,000000,6.84,6.95,6.6494,6.86,111017,0
+MIST.US,D,20201221,000000,6.79,7.04,6.64,6.84,72754,0
+MIST.US,D,20201222,000000,6.83,7,6.7853,6.93,38311,0
+MIST.US,D,20201223,000000,6.9,7,6.73,6.88,88442,0
+MIST.US,D,20201224,000000,6.88,7.05,6.81,6.91,19260,0
+MIST.US,D,20201228,000000,6.9,7,6.73,6.74,288629,0
+MIST.US,D,20201229,000000,6.75,6.85,6.68,6.71,50302,0
+MIST.US,D,20201230,000000,6.66,6.9,6.64,6.82,73324,0
+MIST.US,D,20201231,000000,6.81,6.81,6.68,6.7,63150,0
+MIST.US,D,20210104,000000,6.78,6.9,6.6,6.76,71205,0
+MIST.US,D,20210105,000000,6.72,6.8,6.56,6.77,66632,0
+MIST.US,D,20210106,000000,6.79,7.095,6.7406,6.85,80767,0
+MIST.US,D,20210107,000000,6.89,7.25,6.8625,7.08,53328,0
+MIST.US,D,20210108,000000,7.08,7.19,6.9254,7.05,40887,0
+MIST.US,D,20210111,000000,6.94,7.27,6.94,7.05,52181,0
+MIST.US,D,20210112,000000,7.01,7.1,6.695,6.82,195382,0
+MIST.US,D,20210113,000000,6.83,7.04,6.76,6.97,67312,0
+MIST.US,D,20210114,000000,6.95,7.16,6.84,7.05,271198,0
+MIST.US,D,20210115,000000,7.05,7.28,6.93,7.02,93456,0
+MIST.US,D,20210119,000000,7,7.18,6.9102,7.1,84085,0
+MIST.US,D,20210120,000000,7.1,7.2,7,7.09,101848,0
+MIST.US,D,20210121,000000,7.08,7.31,7.01,7.25,129410,0
+MIST.US,D,20210122,000000,7.18,7.73,7.1159,7.67,107610,0
+MIST.US,D,20210125,000000,7.68,7.76,7.1966,7.45,67625,0
+MIST.US,D,20210126,000000,7.56,8.3,7.41,8,270662,0
+MIST.US,D,20210127,000000,7.89,7.97,7.18,7.38,193914,0
+MIST.US,D,20210128,000000,7.41,7.8899,7.38,7.52,120615,0
+MIST.US,D,20210129,000000,7.46,7.74,7.1101,7.38,104107,0
+MIST.US,D,20210201,000000,7.47,7.6659,7.3,7.53,85498,0
+MIST.US,D,20210202,000000,7.6,8.4,7.38,8.38,182094,0
+MIST.US,D,20210203,000000,8.26,8.99,8.0838,8.85,220431,0
+MIST.US,D,20210204,000000,8.8,9.0337,7.75,7.95,289827,0
+MIST.US,D,20210205,000000,8.05,8.27,7.86,8.27,92202,0
+MIST.US,D,20210208,000000,8.25,8.515,7.9622,8.39,73352,0
+MIST.US,D,20210209,000000,8.48,8.71,8.34,8.48,71066,0
+MIST.US,D,20210210,000000,8.6,8.8363,8.42,8.55,74157,0
+MIST.US,D,20210211,000000,8.56,8.63,7.96,8.15,93223,0
+MIST.US,D,20210212,000000,8.17,8.46,7.9,8.13,39448,0
+MIST.US,D,20210216,000000,8.27,8.45,7.92,8.39,84427,0
+MIST.US,D,20210217,000000,8.27,8.49,8.04,8.29,73443,0
+MIST.US,D,20210218,000000,8.25,8.46,8.02,8.03,68991,0
+MIST.US,D,20210219,000000,8.15,8.3569,8.03,8.05,43643,0
+MIST.US,D,20210222,000000,8.1,8.36,7.49,7.8,108859,0
+MIST.US,D,20210223,000000,7.525,8.19,7.29,7.54,128634,0
+MIST.US,D,20210224,000000,7.67,7.8,7.27,7.4,52935,0
+MIST.US,D,20210225,000000,7.38,7.67,7.07,7.38,80368,0
+MIST.US,D,20210226,000000,7.33,7.37,6.83,7.19,58430,0
+MIST.US,D,20210301,000000,7.19,7.74,7.19,7.51,56304,0
+MIST.US,D,20210302,000000,7.57,7.88,6.92,6.96,85790,0
+MIST.US,D,20210303,000000,7.01,7.17,6.29,6.59,293218,0
+MIST.US,D,20210304,000000,6.5,6.92,6.1,6.52,156897,0
+MIST.US,D,20210305,000000,7.38,7.55,6.76,6.91,289480,0
+MIST.US,D,20210308,000000,7.1,7.1,6.78,6.96,104301,0
+MIST.US,D,20210309,000000,6.96,7.43,6.96,7.26,70358,0
+MIST.US,D,20210310,000000,7.32,7.46,7.07,7.2,50427,0
+MIST.US,D,20210311,000000,7.22,7.62,7.11,7.52,87519,0
+MIST.US,D,20210312,000000,7.43,7.53,7.1825,7.42,34562,0
+MIST.US,D,20210315,000000,7.39,7.52,7.33,7.46,23242,0
+MIST.US,D,20210316,000000,7.53,7.7,7.32,7.38,35065,0
+MIST.US,D,20210317,000000,7.3,7.39,7.15,7.31,63579,0
+MIST.US,D,20210318,000000,7.36,7.44,6.96,7.03,56477,0
+MIST.US,D,20210319,000000,7.03,7.175,6.8524,7.05,20947,0
+MIST.US,D,20210322,000000,7.11,7.74,6.85,7.28,95158,0
+MIST.US,D,20210323,000000,7.17,7.31,6.71,6.76,113801,0
+MIST.US,D,20210324,000000,6.79,7.12,6.11,6.26,134662,0
+MIST.US,D,20210325,000000,6.3,6.51,6.1,6.38,58881,0
+MIST.US,D,20210326,000000,6.64,6.64,6.01,6.2,66235,0
+MIST.US,D,20210329,000000,6.3,6.3,5.73,5.92,150647,0
+MIST.US,D,20210330,000000,5.99,6.27,5.57,5.79,91853,0
+MIST.US,D,20210331,000000,5.86,5.9799,5.62,5.79,96467,0
+MIST.US,D,20210401,000000,6,6.1342,5.8238,6.05,103000,0
+MIST.US,D,20210405,000000,6.07,6.14,5.75,5.89,145536,0
+MIST.US,D,20210406,000000,5.9,5.925,5.76,5.79,91431,0
+MIST.US,D,20210407,000000,5.8,5.879,5.54,5.59,205305,0
+MIST.US,D,20210408,000000,5.7,5.7599,5.55,5.7,78370,0
+MIST.US,D,20210409,000000,5.76,5.82,5.27,5.63,142357,0
+MIST.US,D,20210412,000000,5.56,5.65,5.3,5.35,147354,0
+MIST.US,D,20210413,000000,5.58,5.58,5.12,5.29,144536,0
+MIST.US,D,20210414,000000,5.3,5.52,5.3,5.4,108258,0
+MIST.US,D,20210415,000000,5.5,5.5652,5.36,5.41,87567,0
+MIST.US,D,20210416,000000,5.38,5.465,5.225,5.3,58237,0
+MIST.US,D,20210419,000000,5.24,5.37,5.09,5.34,94050,0
+MIST.US,D,20210420,000000,5.3,5.36,5.12,5.22,57383,0
+MIST.US,D,20210421,000000,5.25,5.73,5.25,5.64,47204,0
+MIST.US,D,20210422,000000,5.65,5.92,5.43,5.83,60444,0
+MIST.US,D,20210423,000000,5.81,5.95,5.67,5.84,46201,0
+MIST.US,D,20210426,000000,5.83,6.08,5.7,5.91,55865,0
+MIST.US,D,20210427,000000,5.92,6,5.81,5.84,24739,0
+MIST.US,D,20210428,000000,5.82,6.1,5.82,5.95,36204,0
+MIST.US,D,20210429,000000,5.97,5.9944,5.81,5.85,36170,0
+MIST.US,D,20210430,000000,5.79,6.1,5.78,5.86,43583,0
+MIST.US,D,20210503,000000,5.9,6.1027,5.72,6.07,41297,0
+MIST.US,D,20210504,000000,5.96,6.0935,5.65,5.75,92598,0
+MIST.US,D,20210505,000000,5.78,5.83,5.5,5.63,43260,0
+MIST.US,D,20210506,000000,5.59,5.68,5.36,5.56,46671,0
+MIST.US,D,20210507,000000,5.6,5.77,5.4463,5.73,23871,0
+MIST.US,D,20210510,000000,5.65,5.9,5.45,5.62,36396,0
+MIST.US,D,20210511,000000,5.52,5.75,5.4801,5.57,25267,0
+MIST.US,D,20210512,000000,5.51,5.69,5.32,5.45,88231,0
+MIST.US,D,20210513,000000,5.46,5.65,5.19,5.26,42703,0
+MIST.US,D,20210514,000000,5.36,5.77,5.25,5.55,95932,0
+MIST.US,D,20210517,000000,5.81,5.81,5.3,5.6,89855,0
+MIST.US,D,20210518,000000,5.62,5.74,5.45,5.58,32219,0
+MIST.US,D,20210519,000000,5.51,5.58,5.39,5.45,20958,0
+MIST.US,D,20210520,000000,5.43,5.55,5.41,5.44,14095,0
+MIST.US,D,20210521,000000,5.5,5.74,5.43,5.62,17371,0
+MIST.US,D,20210524,000000,5.62,5.69,5.5,5.57,27929,0
+MIST.US,D,20210525,000000,5.57,5.74,5.57,5.61,38972,0
+MIST.US,D,20210526,000000,5.58,5.87,5.58,5.69,47719,0
+MIST.US,D,20210527,000000,5.78,6,5.58,5.83,33542,0
+MIST.US,D,20210528,000000,5.82,6.12,5.82,6.05,31852,0
+MIST.US,D,20210601,000000,6.05,6.22,5.71,5.83,165611,0
+MIST.US,D,20210602,000000,5.935,6.01,5.71,5.85,78465,0
+MIST.US,D,20210603,000000,5.82,5.82,5.36,5.49,144079,0
+MIST.US,D,20210604,000000,5.49,5.6089,5.15,5.51,84541,0
+MIST.US,D,20210607,000000,5.51,5.75,5.32,5.49,152339,0
+MIST.US,D,20210608,000000,5.49,5.6,5.32,5.36,55514,0
+MIST.US,D,20210609,000000,5.39,5.51,5.25,5.39,83069,0
+MIST.US,D,20210610,000000,5.39,5.57,5.39,5.465,34384,0
+MIST.US,D,20210611,000000,5.47,5.57,5.47,5.52,39402,0
+MIST.US,D,20210614,000000,5.5,5.64,5.39,5.54,70793,0
+MIST.US,D,20210615,000000,5.53,5.74,5.5,5.67,72745,0
+MIST.US,D,20210616,000000,5.64,6.15,5.64,5.98,116583,0
+MIST.US,D,20210617,000000,5.93,6.14,5.91,6.11,59472,0
+MIST.US,D,20210618,000000,6.06,6.14,5.91,6.05,24063,0
+MIST.US,D,20210621,000000,6.06,6.0838,5.8001,5.93,63351,0
+MIST.US,D,20210622,000000,5.9,5.9,5.75,5.84,27838,0
+MIST.US,D,20210623,000000,5.82,6,5.75,5.94,19584,0
+MIST.US,D,20210624,000000,5.94,6.14,5.76,6.02,25660,0
+MIST.US,D,20210625,000000,6.08,6.16,5.89,5.89,66502,0
+MIST.US,D,20210628,000000,5.86,5.94,5.77,5.87,35625,0
+MIST.US,D,20210629,000000,5.8,5.9095,5.75,5.76,26358,0
+MIST.US,D,20210630,000000,5.78,5.825,5.5,5.5,77545,0
+MIST.US,D,20210701,000000,5.58,5.6451,5.4,5.62,34615,0
+MIST.US,D,20210702,000000,5.6,5.87,5.6,5.76,33942,0
+MIST.US,D,20210706,000000,5.76,5.78,5.54,5.6,12632,0
+MIST.US,D,20210707,000000,5.6,5.64,5.41,5.47,42357,0
+MIST.US,D,20210708,000000,5.42,5.49,5.35,5.49,27642,0
+MIST.US,D,20210709,000000,5.49,5.65,5.35,5.47,30495,0
+MIST.US,D,20210712,000000,5.41,5.62,5.39,5.5,15849,0
+MIST.US,D,20210713,000000,5.51,5.76,5.5,5.63,41806,0
+MIST.US,D,20210714,000000,5.5,5.73,5.5,5.5275,39732,0
+MIST.US,D,20210715,000000,5.55,5.59,5.28,5.34,35423,0
+MIST.US,D,20210716,000000,5.3288,5.4935,5.3,5.41,25346,0
+MIST.US,D,20210719,000000,5.36,5.47,5.25,5.28,26383,0
+MIST.US,D,20210720,000000,5.355,5.58,5.262,5.5,49570,0
+MIST.US,D,20210721,000000,5.6665,5.7,5.51,5.64,19184,0
+MIST.US,D,20210722,000000,5.64,5.66,5.5,5.6,19823,0
+MIST.US,D,20210723,000000,5.59,5.62,5.5,5.53,24037,0
+MIST.US,D,20210726,000000,5.48,5.7,5.32,5.52,53979,0
+MIST.US,D,20210727,000000,5.52,5.56,5.26,5.45,40855,0
+MIST.US,D,20210728,000000,5.38,5.6,5.32,5.48,12457,0
+MIST.US,D,20210729,000000,5.47,5.66,5.34,5.47,19007,0
+MIST.US,D,20210730,000000,5.47,5.7,5.37,5.7,39980,0
+MIST.US,D,20210802,000000,5.68,5.84,5.47,5.79,23295,0
+MIST.US,D,20210803,000000,5.79,5.99,5.35,5.41,165348,0
+MIST.US,D,20210804,000000,5.4,5.57,5.34,5.54,21181,0
+MIST.US,D,20210805,000000,5.51,5.64,5.3,5.64,23771,0
+MIST.US,D,20210806,000000,5.63,5.63,5.37,5.5,9156,0
+MIST.US,D,20210809,000000,5.48,5.48,5.35,5.38,16330,0
+MIST.US,D,20210810,000000,5.34,5.38,5.25,5.34,22304,0
+MIST.US,D,20210811,000000,5.36,5.46,5.26,5.37,14034,0
+MIST.US,D,20210812,000000,5.34,5.49,5.28,5.35,12268,0
+MIST.US,D,20210813,000000,5.33,5.48,5.29,5.45,29616,0
+MIST.US,D,20210816,000000,5.38,5.46,5.3,5.45,8379,0
+MIST.US,D,20210817,000000,5.35,5.47,5.31,5.41,12654,0
+MIST.US,D,20210818,000000,5.37,5.46,5.3,5.46,8369,0
+MIST.US,D,20210819,000000,5.35,5.4,5.3,5.35,20755,0
+MIST.US,D,20210820,000000,5.45,5.63,5.45,5.63,61925,0
+MIST.US,D,20210823,000000,6,6.2,5.69,5.84,31523,0
+MIST.US,D,20210824,000000,5.81,6.1,5.7101,6.05,34410,0
+MIST.US,D,20210825,000000,6.1,6.1,5.8201,6.01,31571,0
+MIST.US,D,20210826,000000,6,6.15,5.78,6.15,42103,0
+MIST.US,D,20210827,000000,6.1,6.4249,5.98,6.29,74083,0
+MIST.US,D,20210830,000000,6.26,6.29,6.07,6.07,49663,0
+MIST.US,D,20210831,000000,6.03,6.17,6.0101,6.07,5987,0
+MIST.US,D,20210901,000000,6,6.2,6,6.17,32210,0
+MIST.US,D,20210902,000000,6.14,6.21,6.03,6.13,12344,0
+MIST.US,D,20210903,000000,6.14,6.18,6.01,6.01,10036,0
+MIST.US,D,20210907,000000,6.01,6.01,5.45,5.65,137540,0
+MIST.US,D,20210908,000000,5.79,5.79,5.52,5.74,21324,0
+MIST.US,D,20210909,000000,5.69,5.8,5.69,5.74,12959,0
+MIST.US,D,20210910,000000,5.68,5.79,5.66,5.72,2391,0
+MIST.US,D,20210913,000000,5.71,5.72,5.51,5.65,6457,0
+MIST.US,D,20210914,000000,5.57,5.69,5.39,5.53,20027,0
+MIST.US,D,20210915,000000,5.49,5.88,5.37,5.8,273736,0
+MIST.US,D,20210916,000000,5.67,5.77,5.47,5.68,10525,0
+MIST.US,D,20210917,000000,5.5296,5.86,5.5,5.85,37004,0
+MIST.US,D,20210920,000000,5.71,5.8,5.55,5.58,13786,0
+MIST.US,D,20210921,000000,5.55,5.72,5.36,5.65,20052,0
+MIST.US,D,20210922,000000,5.69,5.79,5.42,5.69,5842,0
+MIST.US,D,20210923,000000,5.66,5.78,5.42,5.49,11426,0
+MIST.US,D,20210924,000000,5.46,5.71,5.46,5.6,4440,0
+MIST.US,D,20210927,000000,5.64,5.75,5.56,5.65,11297,0
+MIST.US,D,20210928,000000,5.65,5.69,5.5449,5.64,11108,0
+MIST.US,D,20210929,000000,5.67,5.67,5.5,5.61,11926,0
+MIST.US,D,20210930,000000,5.67,5.71,5.548,5.71,15036,0
+MIST.US,D,20211001,000000,5.73,5.73,5.53,5.64,15771,0
+MIST.US,D,20211004,000000,5.6,5.9,5.5666,5.85,68059,0
+MIST.US,D,20211005,000000,5.83,5.85,5.72,5.85,47062,0
+MIST.US,D,20211006,000000,5.76,5.82,5.53,5.73,14174,0
+MIST.US,D,20211007,000000,5.72,5.75,5.53,5.7,14057,0
+MIST.US,D,20211008,000000,5.5,5.71,5.5,5.62,6766,0
+MIST.US,D,20211011,000000,5.59,5.85,5.5109,5.85,40519,0
+MIST.US,D,20211012,000000,5.85,5.85,5.62,5.69,5114,0
+MIST.US,D,20211013,000000,5.64,5.85,5.64,5.66,19853,0
+MIST.US,D,20211014,000000,5.6223,5.86,5.6223,5.85,49214,0
+MIST.US,D,20211015,000000,5.82,5.92,5.82,5.9,29787,0
+MIST.US,D,20211018,000000,5.85,6,5.74,5.75,10665,0
+MIST.US,D,20211019,000000,5.75,5.75,5.6977,5.7387,7306,0
+MIST.US,D,20211020,000000,5.75,5.75,5.57,5.66,12953,0
+MIST.US,D,20211021,000000,5.51,5.74,5.5,5.7,5982,0
+MIST.US,D,20211022,000000,5.66,5.71,5.51,5.555,5704,0
+MIST.US,D,20211025,000000,5.57,5.72,5.5176,5.71,11995,0
+MIST.US,D,20211026,000000,5.71,5.74,5.5255,5.655,8956,0
+MIST.US,D,20211027,000000,5.73,5.73,5.5802,5.66,6952,0
+MIST.US,D,20211028,000000,5.63,5.75,5.5,5.6,19365,0
+MIST.US,D,20211029,000000,5.64,5.64,5.51,5.63,14152,0
+MIST.US,D,20211101,000000,5.69,5.75,5.58,5.7,25371,0
+MIST.US,D,20211102,000000,5.62,5.69,5.53,5.64,59047,0
+MIST.US,D,20211103,000000,5.66,5.67,5.5441,5.63,16303,0
+MIST.US,D,20211104,000000,5.5801,5.695,5.53,5.69,33820,0
+MIST.US,D,20211105,000000,5.65,5.76,5.56,5.62,16341,0
+MIST.US,D,20211108,000000,5.57,5.75,5.57,5.5825,6804,0
+MIST.US,D,20211109,000000,5.66,5.69,5.54,5.65,62106,0
+MIST.US,D,20211110,000000,5.62,5.69,5.54,5.54,19352,0
+MIST.US,D,20211111,000000,5.54,5.62,5.5,5.6,12033,0
+MIST.US,D,20211112,000000,5.5,6.11,5.5,6.1,26298,0
+MIST.US,D,20211115,000000,6.17,6.99,6.07,6.95,87362,0
+MIST.US,D,20211116,000000,6.85,7,6.66,6.85,137042,0
+MIST.US,D,20211117,000000,6.79,6.79,6.34,6.38,53342,0
+MIST.US,D,20211118,000000,6.44,6.4745,6.15,6.33,24559,0
+MIST.US,D,20211119,000000,6.27,6.32,5.76,6.06,27846,0
+MIST.US,D,20211122,000000,6.11,6.15,5.93,6.09,58282,0
+MIST.US,D,20211123,000000,6.05,6.24,6.05,6.1,71597,0
+MIST.US,D,20211124,000000,6.03,6.17,5.8501,6.02,57061,0
+MIST.US,D,20211126,000000,6.04,6.14,5.8405,6.03,11965,0
+MIST.US,D,20211129,000000,6.02,6.02,5.58,5.6,59265,0
+MIST.US,D,20211130,000000,5.63,5.6888,5.21,5.47,236147,0
+MIST.US,D,20211201,000000,5.59,5.7,5.515,5.64,61653,0
+MIST.US,D,20211202,000000,5.66,5.7688,5.58,5.64,21561,0
+MIST.US,D,20211203,000000,5.6632,5.88,5.64,5.84,26766,0
+MIST.US,D,20211206,000000,5.84,5.84,5.63,5.64,42363,0
+MIST.US,D,20211207,000000,5.65,5.86,5.65,5.86,27991,0
+MIST.US,D,20211208,000000,5.89,6.01,5.7726,6.01,14798,0
+MIST.US,D,20211209,000000,6.2,6.22,6,6.09,32038,0
+MIST.US,D,20211210,000000,6.04,6.04,5.755,5.85,20091,0
+MIST.US,D,20211213,000000,5.9,6,5.64,5.94,15325,0
+MIST.US,D,20211214,000000,5.87,6.17,5.66,5.92,49985,0
+MIST.US,D,20211215,000000,5.83,6.37,5.66,6.37,54825,0
+MIST.US,D,20211216,000000,6.31,6.48,6.07,6.07,11343,0
+MIST.US,D,20211217,000000,6.06,6.57,5.81,6.46,43126,0
+MIST.US,D,20211220,000000,6.34,6.63,6.15,6.57,101709,0
+MIST.US,D,20211221,000000,6.53,7.3,6.47,7.135,100260,0
+MIST.US,D,20211222,000000,7.06,7.3,6.65,6.91,55166,0
+MIST.US,D,20211223,000000,6.91,7.3802,6.85,7.04,18197,0
+MIST.US,D,20211227,000000,7.08,7.3617,6.68,6.68,22668,0
+MIST.US,D,20211228,000000,6.49,6.91,6.49,6.7,17072,0
+MIST.US,D,20211229,000000,6.78,7.16,6.46,6.72,17694,0
+MIST.US,D,20211230,000000,6.78,7.16,6.58,6.94,23644,0
+MIST.US,D,20211231,000000,6.83,6.83,6.55,6.55,19811,0
+MIST.US,D,20220103,000000,6.57,7.25,6.57,7.22,23352,0
+MIST.US,D,20220104,000000,7.22,7.69,7.22,7.45,91325,0
+MIST.US,D,20220105,000000,7.46,7.65,7.22,7.44,60822,0
+MIST.US,D,20220106,000000,7.45,7.6118,7.22,7.46,32543,0
+MIST.US,D,20220107,000000,7.4,7.535,7.0654,7.1,45680,0
+MIST.US,D,20220110,000000,6.98,7.2828,6.68,7.15,19352,0
+MIST.US,D,20220111,000000,7.14,7.65,7.07,7.65,35138,0
+MIST.US,D,20220112,000000,7.73,7.73,7.15,7.7,84481,0
+MIST.US,D,20220113,000000,7.62,7.99,7.3298,7.99,39571,0
+MIST.US,D,20220114,000000,7.84,8.24,7.68,8.24,26872,0
+MIST.US,D,20220118,000000,8.08,8.08,7.6,7.62,34092,0
+MIST.US,D,20220119,000000,7.74,7.92,7.33,7.6,68534,0
+MIST.US,D,20220120,000000,7.54,7.67,7.15,7.15,43281,0
+MIST.US,D,20220121,000000,7.21,7.245,6.8,6.89,25131,0
+MIST.US,D,20220124,000000,6.73,6.99,5.52,6.79,173615,0
+MIST.US,D,20220125,000000,6.67,7.3539,6.65,6.93,174633,0
+MIST.US,D,20220126,000000,7.11,7.18,6.87,7.04,20207,0
+MIST.US,D,20220127,000000,7.01,7.08,6.7594,6.95,29934,0
+MIST.US,D,20220128,000000,6.91,7.37,6.8001,7.03,94360,0
+MIST.US,D,20220131,000000,7.388,7.39,6.76,6.94,56530,0
+MIST.US,D,20220201,000000,6.9,6.9,6.3,6.55,94795,0
+MIST.US,D,20220202,000000,6.6,6.9,6.41,6.81,40832,0
+MIST.US,D,20220203,000000,6.7,6.92,6.47,6.61,51603,0
+MIST.US,D,20220204,000000,6.44,6.7,6.3011,6.59,56179,0
+MIST.US,D,20220207,000000,6.62,6.62,6.12,6.58,35757,0
+MIST.US,D,20220208,000000,6.5,6.53,6.18,6.35,24836,0
+MIST.US,D,20220209,000000,6.37,6.7,6.24,6.65,125186,0
+MIST.US,D,20220210,000000,6.48,6.55,6.12,6.15,28394,0
+MIST.US,D,20220211,000000,6.21,6.36,6.08,6.24,31163,0
+MIST.US,D,20220214,000000,6.24,6.245,5.87,6.07,33002,0
+MIST.US,D,20220215,000000,6.26,6.47,6.12,6.47,23236,0
+MIST.US,D,20220216,000000,6.24,6.39,6.07,6.12,60788,0
+MIST.US,D,20220217,000000,6.16,6.43,6.0237,6.22,55561,0
+MIST.US,D,20220218,000000,6.19,6.2,6.05,6.05,16354,0
+MIST.US,D,20220222,000000,6.02,6.0425,5.61,5.83,10533,0
+MIST.US,D,20220223,000000,5.93,5.93,5.645,5.74,23936,0
+MIST.US,D,20220224,000000,5.65,5.72,5.2301,5.37,203204,0
+MIST.US,D,20220225,000000,5.44,5.44,4.79,4.99,100508,0
+MIST.US,D,20220228,000000,4.89,5.105,4.87,4.95,89349,0
+MIST.US,D,20220301,000000,4.99,5.18,4.72,4.9,134892,0
+MIST.US,D,20220302,000000,4.96,4.96,4.695,4.89,176701,0
+MIST.US,D,20220303,000000,4.93,4.95,4.7114,4.85,106342,0
+MIST.US,D,20220304,000000,4.8,4.85,4.68,4.75,79554,0
+MIST.US,D,20220307,000000,4.69,4.69,3.9801,4.1,100099,0
+MIST.US,D,20220308,000000,4.17,4.4,3.982,4.31,125627,0
+MIST.US,D,20220309,000000,4.38,4.66,4.38,4.61,61197,0
+MIST.US,D,20220310,000000,4.54,5.01,4.41,5.01,147899,0
+MIST.US,D,20220311,000000,5,5.2,4.7928,5,283818,0
+MIST.US,D,20220314,000000,5.02,5.15,4.65,4.85,108358,0
+MIST.US,D,20220315,000000,4.89,5.33,4.86,5.14,185129,0
+MIST.US,D,20220316,000000,5.1,5.21,4.944,5.05,25583,0
+MIST.US,D,20220317,000000,5.04,5.37,5.04,5.17,48062,0
+MIST.US,D,20220318,000000,5.11,5.6413,5.11,5.46,29796,0
+MIST.US,D,20220321,000000,5.48,5.75,5.3629,5.46,23397,0
+MIST.US,D,20220322,000000,5.49,5.89,5.49,5.86,37011,0
+MIST.US,D,20220323,000000,5.78,6.03,5.75,5.82,21950,0
+MIST.US,D,20220324,000000,5.88,6.5,5.88,6.36,70212,0
+MIST.US,D,20220325,000000,6.27,6.6,6.1373,6.54,27442,0
+MIST.US,D,20220328,000000,6.63,6.91,6.54,6.82,42641,0
+MIST.US,D,20220329,000000,6.66,6.855,6.03,6.84,51865,0
+MIST.US,D,20220330,000000,6.2,6.97,6.2,6.59,23307,0
+MIST.US,D,20220331,000000,6.56,6.87,6.17,6.42,196002,0
+MIST.US,D,20220401,000000,6.39,6.925,6.39,6.85,44420,0
+MIST.US,D,20220404,000000,6.75,7.24,6.6455,7,128538,0
+MIST.US,D,20220405,000000,6.97,7.39,6.78,7,288380,0
+MIST.US,D,20220406,000000,7.08,7.49,7.01,7.165,115128,0
+MIST.US,D,20220407,000000,7.05,7.5,6.74,6.96,923706,0
+MIST.US,D,20220408,000000,6.89,7.07,6.71,6.99,30869,0
+MIST.US,D,20220411,000000,6.85,7.09,6.55,6.93,157376,0
+MIST.US,D,20220412,000000,6.96,7.09,6.7975,7.06,644656,0
+MIST.US,D,20220413,000000,6.85,7.35,6.6,7.31,44897,0
+MIST.US,D,20220414,000000,7.22,7.48,6.86,7.37,33693,0
+MIST.US,D,20220418,000000,7.24,7.4138,6.9425,7.19,25857,0
+MIST.US,D,20220419,000000,7.19,7.24,6.79,7.16,356059,0
+MIST.US,D,20220420,000000,7.17,7.4,6.94,7.29,81038,0
+MIST.US,D,20220421,000000,7.05,7.46,6.575,7.15,93686,0
+MIST.US,D,20220422,000000,7.5,7.68,7.07,7.1,74260,0
+MIST.US,D,20220425,000000,6.98,7.12,6.69,7.01,76646,0
+MIST.US,D,20220426,000000,6.885,6.95,6.69,6.69,291340,0
+MIST.US,D,20220427,000000,6.65,6.91,6.38,6.6,81644,0
+MIST.US,D,20220428,000000,6.74,6.97,6.35,6.46,22527,0
+MIST.US,D,20220429,000000,6.73,6.74,6.4058,6.65,32336,0
+MIST.US,D,20220502,000000,6.69,6.69,6.08,6.15,78544,0
+MIST.US,D,20220503,000000,6.11,6.6548,6.06,6.48,49869,0
+MIST.US,D,20220504,000000,6.4,6.49,6.04,6.42,51447,0
+MIST.US,D,20220505,000000,6.32,6.57,6.21,6.28,23321,0
+MIST.US,D,20220506,000000,6.26,6.26,5.66,5.94,92428,0
+MIST.US,D,20220509,000000,5.82,5.82,5.4,5.5,47301,0
+MIST.US,D,20220510,000000,5.59,6.07,5.4548,5.56,47846,0
+MIST.US,D,20220511,000000,5.62,5.76,5.33,5.54,45040,0
+MIST.US,D,20220512,000000,5.37,5.54,5.06,5.13,68544,0
+MIST.US,D,20220513,000000,5.295,5.6,5.24,5.4,56934,0
+MIST.US,D,20220516,000000,5.4,5.59,5.19,5.48,7015,0
+MIST.US,D,20220517,000000,5.46,5.63,5.46,5.63,85981,0
+MIST.US,D,20220518,000000,5.51,5.6,5.36,5.36,6702,0
+MIST.US,D,20220519,000000,5.36,5.63,5.36,5.38,61831,0
+MIST.US,D,20220520,000000,5.5205,5.61,5.37,5.57,16816,0
+MIST.US,D,20220523,000000,5.55,5.64,5.41,5.53,53485,0
+MIST.US,D,20220524,000000,5.56,5.6733,5.42,5.4828,14008,0
+MIST.US,D,20220525,000000,5.42,5.49,5.3561,5.37,6208,0
+MIST.US,D,20220526,000000,5.37,5.6,5.37,5.53,13394,0
+MIST.US,D,20220527,000000,5.61,6.07,5.6,5.88,33333,0
+MIST.US,D,20220531,000000,5.9,5.9,5.36,5.6099,20433,0
+MIST.US,D,20220601,000000,5.57,5.57,5.35,5.43,16610,0
+MIST.US,D,20220602,000000,5.68,5.723,5.35,5.45,98843,0
+MIST.US,D,20220603,000000,5.4,5.765,5.36,5.55,30988,0
+MIST.US,D,20220606,000000,5.56,5.78,5.49,5.57,43059,0
+MIST.US,D,20220607,000000,5.52,5.64,5.35,5.57,31000,0
+MIST.US,D,20220608,000000,5.75,5.815,5.59,5.745,39368,0
+MIST.US,D,20220609,000000,5.79,5.86,5.71,5.79,7389,0
+MIST.US,D,20220610,000000,5.66,5.78,5.43,5.63,28281,0
+MIST.US,D,20220613,000000,5.61,5.669,5.25,5.4,45362,0
+MIST.US,D,20220614,000000,5.36,5.64,5.3,5.46,10048,0
+MIST.US,D,20220615,000000,5.4601,5.65,5.4083,5.63,12078,0
+MIST.US,D,20220616,000000,5.37,5.555,5.37,5.5,9166,0
+MIST.US,D,20220617,000000,5.28,5.9,5.28,5.8,6729,0
+MIST.US,D,20220621,000000,5.8,6.36,5.6925,5.96,92209,0
+MIST.US,D,20220622,000000,6.06,6.3384,5.9335,6.16,2849,0
+MIST.US,D,20220623,000000,6.2,6.505,5.91,6.19,62394,0
+MIST.US,D,20220624,000000,6.3,6.48,6.12,6.46,33499,0
+MIST.US,D,20220627,000000,6.27,6.54,5.92,6.2,27169,0
+MIST.US,D,20220628,000000,6.18,6.35,5.84,6.13,12920,0
+MIST.US,D,20220629,000000,5.76,6.34,5.76,6.03,19260,0
+MIST.US,D,20220630,000000,5.91,6.295,5.91,6.15,16004,0
+MIST.US,D,20220701,000000,6.08,6.08,5.83,5.86,3119,0
+MIST.US,D,20220705,000000,5.85,6.27,5.76,6.07,10239,0
+MIST.US,D,20220706,000000,5.97,6.2249,5.97,6.05,10496,0
+MIST.US,D,20220707,000000,6.15,6.25,6.0101,6.2,45185,0
+MIST.US,D,20220708,000000,6.1,6.35,6.1,6.24,24286,0
+MIST.US,D,20220711,000000,6.16,6.29,6.11,6.29,17799,0
+MIST.US,D,20220712,000000,6.14,6.205,6.05,6.11,54412,0
+MIST.US,D,20220713,000000,6.15,6.22,6.02,6.045,41762,0
+MIST.US,D,20220714,000000,6.02,6.2811,6.02,6.17,8044,0
+MIST.US,D,20220715,000000,6.16,6.37,6,6.12,142957,0
+MIST.US,D,20220718,000000,6.2,6.63,6.15,6.45,96354,0
+MIST.US,D,20220719,000000,6.57,6.98,6.46,6.68,56013,0
+MIST.US,D,20220720,000000,6.7,7.37,6.7,6.92,90805,0
+MIST.US,D,20220721,000000,6.78,7.24,6.721,7.19,44723,0
+MIST.US,D,20220722,000000,7.155,7.43,7.06,7.16,85070,0
+MIST.US,D,20220725,000000,7.08,7.41,6.9,6.92,78697,0
+MIST.US,D,20220726,000000,6.81,7.25,6.39,7.02,36116,0
+MIST.US,D,20220727,000000,7.08,7.2,6.8442,7.06,60396,0
+MIST.US,D,20220728,000000,7.01,7.56,6.9,7.29,162450,0
+MIST.US,D,20220729,000000,7.15,7.55,7.015,7.45,427996,0
+MIST.US,D,20220801,000000,7.44,7.4747,7.07,7.3,215013,0
+MIST.US,D,20220802,000000,7.21,7.5,6.92,6.92,116358,0
+MIST.US,D,20220803,000000,6.89,7.38,6.82,6.95,523324,0
+MIST.US,D,20220804,000000,7.01,7.1,6.72,6.8,185502,0
+MIST.US,D,20220805,000000,6.9,6.9738,6.7,6.89,130332,0
+MIST.US,D,20220808,000000,7.025,7.07,6.51,6.76,52395,0
+MIST.US,D,20220809,000000,6.86,6.8741,6.53,6.74,209084,0
+MIST.US,D,20220810,000000,6.8714,6.95,6.33,6.47,202922,0
+MIST.US,D,20220811,000000,6.75,7.35,6.6,6.98,375276,0
+MIST.US,D,20220812,000000,6.945,7.21,6.69,7.08,112971,0
+MIST.US,D,20220815,000000,6.925,7.12,6.8953,7.1,39208,0
+MIST.US,D,20220816,000000,7.0338,7.12,6.7101,6.86,438235,0
+MIST.US,D,20220817,000000,6.78,6.91,6.47,6.5,164558,0
+MIST.US,D,20220818,000000,6.53,7.83,6.4,7.76,913324,0
+MIST.US,D,20220819,000000,7.82,7.95,7.3301,7.55,232045,0
+MIST.US,D,20220822,000000,7.46,7.59,7.3071,7.52,55930,0
+MIST.US,D,20220823,000000,7.47,7.88,7.47,7.75,105562,0
+MIST.US,D,20220824,000000,7.82,8.05,7.52,7.91,227219,0
+MIST.US,D,20220825,000000,7.91,8.18,7.62,8.12,532656,0
+MIST.US,D,20220826,000000,8.02,8.12,7.91,8.07,215845,0
+MIST.US,D,20220829,000000,7.8,8.28,7.8,8.2,301859,0
+MIST.US,D,20220830,000000,8.16,8.65,8.0223,8.51,397771,0
+MIST.US,D,20220831,000000,8.5,8.745,8.407,8.66,227079,0
+MIST.US,D,20220901,000000,8.69,8.99,8.5101,8.79,192721,0
+MIST.US,D,20220902,000000,8.91,8.91,8.31,8.67,204120,0
+MIST.US,D,20220906,000000,8.83,8.9986,8.11,8.45,140759,0
+MIST.US,D,20220907,000000,8.38,8.77,8.26,8.71,1856182,0
+MIST.US,D,20220908,000000,8.71,8.84,8.455,8.53,225283,0
+MIST.US,D,20220909,000000,8.5,8.93,8.5,8.71,221680,0
+MIST.US,D,20220912,000000,9,9.7,8.97,9.43,737882,0
+MIST.US,D,20220913,000000,9,9.36,8.61,8.85,593577,0
+MIST.US,D,20220914,000000,9.02,9.25,8.8,9.12,372069,0
+MIST.US,D,20220915,000000,9.04,9.35,8.84,9.15,309672,0
+MIST.US,D,20220916,000000,9.1,9.29,8.81,8.99,231020,0
+MIST.US,D,20220919,000000,8.91,9.425,8.91,9.3,257596,0
+MIST.US,D,20220920,000000,9.32,9.8465,9.225,9.4,857600,0
+MIST.US,D,20220921,000000,9.53,9.53,8.59,8.69,383657,0
+MIST.US,D,20220922,000000,8.61,8.78,7.79,8.34,359193,0
+MIST.US,D,20220923,000000,8.19,8.42,7.79,7.91,99317,0
+MIST.US,D,20220926,000000,7.75,8.1,7.65,7.88,120863,0
+MIST.US,D,20220927,000000,7.95,8.48,7.84,8.41,121672,0
+MIST.US,D,20220928,000000,8.59,9.22,8.405,9.2,470627,0
+MIST.US,D,20220929,000000,9.15,9.19,8.88,9,265351,0
+MIST.US,D,20220930,000000,9.05,9.31,9.05,9.19,182612,0
+MIST.US,D,20221003,000000,9.34,9.4538,8.98,9.07,176230,0
+MIST.US,D,20221004,000000,9.22,9.5,8.56,8.61,501057,0
+MIST.US,D,20221005,000000,8.52,9.31,8.459,8.96,186154,0
+MIST.US,D,20221006,000000,8.94,9.38,8.94,9.28,498760,0
+MIST.US,D,20221007,000000,9.1,9.725,8.86,9.5,697162,0
+MIST.US,D,20221010,000000,9.5,9.6,8.46,8.5,160431,0
+MIST.US,D,20221011,000000,8.4,8.85,8.19,8.79,245476,0
+MIST.US,D,20221012,000000,8.76,9.223,8.5,8.67,118537,0
+MIST.US,D,20221013,000000,8.61,8.99,8.4317,8.95,128151,0
+MIST.US,D,20221014,000000,8.94,9.08,8.43,8.49,126463,0
+MIST.US,D,20221017,000000,9.2,9.5,6.58,6.65,9571847,0
+MIST.US,D,20221018,000000,6.91,6.92,5.86,5.99,1470382,0
+MIST.US,D,20221019,000000,5.84,6.1199,4.7301,4.96,2111752,0
+MIST.US,D,20221020,000000,5.06,5.525,4.89,5.23,1585167,0
+MIST.US,D,20221021,000000,5.13,5.49,5.06,5.11,492633,0
+MIST.US,D,20221024,000000,5.47,5.6,4.91,5.07,1535910,0
+MIST.US,D,20221025,000000,5.11,5.87,5.09,5.49,2673777,0
+MIST.US,D,20221026,000000,5.48,5.68,5.2,5.22,1256716,0
+MIST.US,D,20221027,000000,5.23,5.3334,5.03,5.04,1254200,0
+MIST.US,D,20221028,000000,5.07,5.21,5.02,5.09,764312,0
+MIST.US,D,20221031,000000,5.09,5.2,4.96,5.02,853133,0
+MIST.US,D,20221101,000000,5.04,5.2399,4.93,5.04,578982,0
+MIST.US,D,20221102,000000,5.04,5.11,4.95,5.03,614917,0
+MIST.US,D,20221103,000000,4.99,5.2,4.95,5.14,743431,0
+MIST.US,D,20221104,000000,5.1,5.13,4.65,4.75,1026646,0
+MIST.US,D,20221107,000000,4.7,4.72,4.15,4.26,1563344,0
+MIST.US,D,20221108,000000,4.29,4.39,4.04,4.22,762086,0
+MIST.US,D,20221109,000000,4.15,4.29,4.08,4.09,533333,0
+MIST.US,D,20221110,000000,4.18,4.54,4.1,4.48,725715,0
+MIST.US,D,20221111,000000,4.53,4.73,4.51,4.62,201575,0
+MIST.US,D,20221114,000000,4.95,4.95,4.44,4.62,651490,0
+MIST.US,D,20221115,000000,4.68,4.87,4.32,4.38,506774,0
+MIST.US,D,20221116,000000,4.41,4.58,4.25,4.53,281391,0
+MIST.US,D,20221117,000000,4.41,4.55,4.3848,4.54,118068,0
+MIST.US,D,20221118,000000,4.49,4.7,4.3181,4.57,312276,0
+MIST.US,D,20221121,000000,4.57,4.77,4.54,4.74,401541,0
+MIST.US,D,20221122,000000,4.74,4.83,4.66,4.82,140247,0
+MIST.US,D,20221123,000000,4.82,5.04,4.78,5.02,228839,0
+MIST.US,D,20221125,000000,5,5.04,4.93,5,72195,0
+MIST.US,D,20221128,000000,5,5.2,4.952,5.01,199336,0
+MIST.US,D,20221129,000000,4.99,5.01,4.785,4.92,170056,0
+MIST.US,D,20221130,000000,4.94,5.07,4.68,4.91,379874,0
+MIST.US,D,20221201,000000,4.85,5.09,4.8,4.86,128747,0
+MIST.US,D,20221202,000000,4.8,4.96,4.7,4.94,57997,0
+MIST.US,D,20221205,000000,4.84,4.88,4.45,4.75,324981,0
+MIST.US,D,20221206,000000,4.87,4.88,4.47,4.51,262216,0
+MIST.US,D,20221207,000000,4.53,4.725,4.44,4.61,140354,0
+MIST.US,D,20221208,000000,4.63,4.69,4.36,4.38,192776,0
+MIST.US,D,20221209,000000,4.25,4.43,4.05,4.06,293177,0
+MIST.US,D,20221212,000000,4.07,4.12,3.8701,3.95,415342,0
+MIST.US,D,20221213,000000,4,4.22,3.88,3.96,694496,0
+MIST.US,D,20221214,000000,4.05,4.1,3.7,3.88,597008,0
+MIST.US,D,20221215,000000,3.86,3.86,3.71,3.8,626151,0
+MIST.US,D,20221216,000000,3.79,3.79,3.547,3.65,641860,0
+MIST.US,D,20221219,000000,3.66,3.71,3.39,3.67,773703,0
+MIST.US,D,20221220,000000,3.66,3.8105,3.56,3.75,155410,0
+MIST.US,D,20221221,000000,3.76,3.93,3.61,3.83,122663,0
+MIST.US,D,20221222,000000,3.81,3.98,3.7361,3.88,113425,0
+MIST.US,D,20221223,000000,3.94,4.08,3.745,3.78,104710,0
+MIST.US,D,20221227,000000,3.77,3.81,3.4911,3.53,132628,0
+MIST.US,D,20221228,000000,3.47,3.74,3.47,3.6,244547,0
+MIST.US,D,20221229,000000,3.57,4,3.565,3.9,271469,0
+MIST.US,D,20221230,000000,3.86,4,3.86,3.96,63526,0
+MIST.US,D,20230103,000000,3.97,4.19,3.97,4.05,155085,0
+MIST.US,D,20230104,000000,4.09,4.1675,4.01,4.1,156274,0
+MIST.US,D,20230105,000000,4.07,4.07,3.97,3.99,75876,0
+MIST.US,D,20230106,000000,4.01,4.01,3.87,3.88,46123,0
+MIST.US,D,20230109,000000,3.99,4.025,3.67,3.7,187270,0
+MIST.US,D,20230110,000000,3.69,4,3.65,3.87,345321,0
+MIST.US,D,20230111,000000,4.09,4.19,4,4.11,258887,0
+MIST.US,D,20230112,000000,4.14,4.3132,3.95,4.04,193085,0
+MIST.US,D,20230113,000000,4.08,4.17,3.87,3.93,199756,0
+MIST.US,D,20230117,000000,3.9,4.0326,3.86,3.92,98922,0
+MIST.US,D,20230118,000000,3.94,3.985,3.76,3.79,61114,0
+MIST.US,D,20230119,000000,3.86,3.86,3.7,3.75,162644,0
+MIST.US,D,20230120,000000,3.76,3.9299,3.75,3.79,455343,0
+MIST.US,D,20230123,000000,3.81,3.81,3.57,3.625,263705,0
+MIST.US,D,20230124,000000,3.58,3.79,3.5444,3.72,200702,0
+MIST.US,D,20230125,000000,3.7,3.79,3.61,3.65,142970,0
+MIST.US,D,20230126,000000,3.66,3.74,3.41,3.45,416476,0
+MIST.US,D,20230127,000000,3.49,3.68,3.45,3.5,563351,0
+MIST.US,D,20230130,000000,3.5,3.57,3.41,3.49,332109,0
+MIST.US,D,20230131,000000,3.47,3.8,3.42,3.66,114908,0
+MIST.US,D,20230201,000000,3.74,4.035,3.61,4.02,291433,0
+MIST.US,D,20230202,000000,4.02,4.1699,4,4.1,139421,0
+MIST.US,D,20230203,000000,4.02,4.13,3.985,4.11,121235,0
+MIST.US,D,20230206,000000,4.11,4.44,4.1,4.2,199527,0
+MIST.US,D,20230207,000000,4.2,4.215,3.9,3.98,207047,0
+MIST.US,D,20230208,000000,3.94,4.06,3.735,3.8,79868,0
+MIST.US,D,20230209,000000,3.96,3.96,3.77,3.78,87638,0
+MIST.US,D,20230210,000000,3.83,3.9,3.7,3.87,67411,0
+MIST.US,D,20230213,000000,3.86,3.93,3.77,3.88,126216,0
+MIST.US,D,20230214,000000,3.88,3.96,3.66,3.73,210430,0
+MIST.US,D,20230215,000000,3.72,3.725,3.51,3.54,145719,0
+MIST.US,D,20230216,000000,3.59,3.63,3.41,3.59,158226,0
+MIST.US,D,20230217,000000,3.6,3.75,3.5401,3.7,143764,0
+MIST.US,D,20230221,000000,3.7,3.73,3.4936,3.5,117245,0
+MIST.US,D,20230222,000000,3.51,3.58,3.3802,3.39,131243,0
+MIST.US,D,20230223,000000,3.39,3.54,3.26,3.27,116310,0
+MIST.US,D,20230224,000000,3.32,3.32,3.11,3.14,138552,0
+MIST.US,D,20230227,000000,3.18,3.31,3.1301,3.19,51244,0
+MIST.US,D,20230228,000000,3.18,3.27,3.11,3.16,79845,0
+MIST.US,D,20230301,000000,3.21,3.21,3.13,3.14,60444,0
+MIST.US,D,20230302,000000,3.11,3.3596,3.11,3.24,74281,0
+MIST.US,D,20230303,000000,3.24,3.2799,3.19,3.19,73839,0
+MIST.US,D,20230306,000000,3.24,3.66,3.15,3.58,130229,0
+MIST.US,D,20230307,000000,3.57,3.8528,3.53,3.79,248770,0
+MIST.US,D,20230308,000000,3.76,3.91,3.46,3.74,210553,0
+MIST.US,D,20230309,000000,3.75,3.8528,3.48,3.54,106680,0
+MIST.US,D,20230310,000000,3.54,3.54,3.168,3.2,147444,0
+MIST.US,D,20230313,000000,3.22,3.31,3.1,3.26,71770,0
+MIST.US,D,20230314,000000,3.41,3.58,3.3,3.51,83635,0
+MIST.US,D,20230315,000000,3.46,3.58,3.3591,3.525,63712,0
+MIST.US,D,20230316,000000,3.55,3.75,3.455,3.53,136558,0
+MIST.US,D,20230317,000000,3.49,3.56,3.2475,3.3,83007,0
+MIST.US,D,20230320,000000,3.28,3.37,3.2083,3.32,50014,0
+MIST.US,D,20230321,000000,3.39,3.48,3.31,3.45,98283,0
+MIST.US,D,20230322,000000,3.48,3.5199,3.25,3.25,96755,0
+MIST.US,D,20230323,000000,3.26,3.53,3.1,3.49,366720,0
+MIST.US,D,20230324,000000,3.48,3.48,3.23,3.36,167358,0
+MIST.US,D,20230327,000000,3.39,3.71,3.35,3.6,290361,0
+MIST.US,D,20230328,000000,3.9,4.3399,3.9,3.99,583061,0
+MIST.US,D,20230329,000000,4.1,4.11,3.67,3.9,173108,0
+MIST.US,D,20230330,000000,3.95,3.9999,3.72,3.83,130592,0
+MIST.US,D,20230331,000000,3.87,4.05,3.815,3.94,159155,0
+MIST.US,D,20230403,000000,3.98,4.02,3.905,3.98,155771,0
+MIST.US,D,20230404,000000,3.98,4.14,3.87,4.07,206305,0
+MIST.US,D,20230405,000000,4.07,4.1,3.9101,3.96,91391,0
+MIST.US,D,20230406,000000,3.9271,3.97,3.87,3.89,116241,0
+MIST.US,D,20230410,000000,3.87,3.96,3.71,3.75,86003,0
+MIST.US,D,20230411,000000,3.8,3.95,3.7825,3.84,41094,0
+MIST.US,D,20230412,000000,3.8,3.84,3.65,3.67,104062,0
+MIST.US,D,20230413,000000,3.63,3.79,3.6,3.68,49236,0
+MIST.US,D,20230414,000000,3.68,3.77,3.58,3.59,65566,0
+MIST.US,D,20230417,000000,3.66,3.94,3.6225,3.81,191830,0
+MIST.US,D,20230418,000000,3.86,3.96,3.7,3.7,52239,0
+MIST.US,D,20230419,000000,3.86,3.9299,3.72,3.83,43224,0
+MIST.US,D,20230420,000000,3.83,4.0656,3.83,3.93,171394,0
+MIST.US,D,20230421,000000,4,4.0386,3.91,4.02,64425,0
+MIST.US,D,20230424,000000,3.97,4.04,3.9,3.94,25537,0
+MIST.US,D,20230425,000000,3.95,4.03,3.81,3.81,54417,0
+MIST.US,D,20230426,000000,3.78,3.89,3.71,3.71,54076,0
+MIST.US,D,20230427,000000,3.78,3.9322,3.62,3.65,81524,0
+MIST.US,D,20230428,000000,3.62,3.7,3.59,3.63,78059,0
+MIST.US,D,20230501,000000,3.61,3.71,3.6,3.62,30343,0
+MIST.US,D,20230502,000000,3.6,3.65,3.49,3.51,96396,0
+MIST.US,D,20230503,000000,3.575,3.68,3.52,3.6,65917,0
+MIST.US,D,20230504,000000,3.59,3.65,3.535,3.6,17791,0
+MIST.US,D,20230505,000000,3.7,3.8,3.5,3.59,136064,0
+MIST.US,D,20230508,000000,3.58,3.95,3.58,3.92,104775,0
+MIST.US,D,20230509,000000,3.91,3.97,3.73,3.92,87268,0
+MIST.US,D,20230510,000000,3.93,3.97,3.82,3.9,26338,0
+MIST.US,D,20230511,000000,3.81,4.3398,3.81,4.25,220908,0
+MIST.US,D,20230512,000000,4.25,4.49,4.23,4.4,162415,0
+MIST.US,D,20230515,000000,4.44,4.44,4.16,4.21,42659,0
+MIST.US,D,20230516,000000,4.16,4.16,3.91,3.92,116125,0
+MIST.US,D,20230517,000000,3.95,4.08,3.95,4.01,42839,0
+MIST.US,D,20230518,000000,4.04,4.14,3.92,4.11,100960,0
+MIST.US,D,20230519,000000,4.1,4.3,4.075,4.3,65218,0
+MIST.US,D,20230522,000000,4.3,4.3,4.09,4.1,73222,0
+MIST.US,D,20230523,000000,4.16,4.3,4.15,4.3,38059,0
+MIST.US,D,20230524,000000,4.29,4.39,4.2273,4.3,19612,0
+MIST.US,D,20230525,000000,4.25,4.25,4.06,4.1,88666,0
+MIST.US,D,20230526,000000,4.04,4.09,3.93,3.98,147053,0
+MIST.US,D,20230530,000000,3.98,4.14,3.98,4.07,38760,0
+MIST.US,D,20230531,000000,4.09,4.1,3.94,3.94,45221,0
+MIST.US,D,20230601,000000,3.94,4.04,3.69,3.7,118983,0
+MIST.US,D,20230602,000000,3.78,3.925,3.7,3.76,88805,0
+MIST.US,D,20230605,000000,3.74,4,3.74,3.86,40989,0
+MIST.US,D,20230606,000000,3.8,3.9799,3.8,3.82,84009,0
+MIST.US,D,20230607,000000,3.83,3.99,3.8,3.86,67221,0
+MIST.US,D,20230608,000000,3.86,4.1,3.8,4,82476,0
+MIST.US,D,20230609,000000,4,4.0601,3.8,3.95,64289,0
+MIST.US,D,20230612,000000,3.95,4.0485,3.9,3.93,17915,0
+MIST.US,D,20230613,000000,3.92,3.93,3.8,3.86,94925,0
+MIST.US,D,20230614,000000,3.88,3.95,3.765,3.9,119905,0
+MIST.US,D,20230615,000000,3.92,3.93,3.74,3.74,63231,0
+MIST.US,D,20230616,000000,3.7,3.75,3.5,3.5,198807,0
+MIST.US,D,20230620,000000,3.47,3.6,3.44,3.44,138955,0
+MIST.US,D,20230621,000000,3.4,3.45,3.32,3.32,79469,0
+MIST.US,D,20230622,000000,3.32,3.46,3.23,3.23,291479,0
+MIST.US,D,20230623,000000,3.24,3.3316,3.12,3.15,81206,0
+MIST.US,D,20230626,000000,3.19,3.2543,3.03,3.04,377583,0
+MIST.US,D,20230627,000000,3.06,3.18,2.95,3,124203,0
+MIST.US,D,20230628,000000,2.97,3.1119,2.92,2.93,107373,0
+MIST.US,D,20230629,000000,2.95,3.02,2.87,2.875,154201,0
+MIST.US,D,20230630,000000,2.87,3.03,2.73,2.85,651771,0
+MIST.US,D,20230703,000000,2.85,3.37,2.8,3.35,170496,0
+MIST.US,D,20230705,000000,3.37,3.46,3.08,3.27,208554,0
+MIST.US,D,20230706,000000,3.2,3.28,3.11,3.2,99714,0
+MIST.US,D,20230707,000000,3.17,3.41,3.16,3.29,71043,0
+MIST.US,D,20230710,000000,3.25,3.53,3.17,3.45,137143,0
+MIST.US,D,20230711,000000,3.52,3.81,3.4273,3.69,172149,0
+MIST.US,D,20230712,000000,3.78,3.86,3.53,3.53,122310,0
+MIST.US,D,20230713,000000,3.53,3.71,3.5144,3.59,72481,0
+MIST.US,D,20230714,000000,3.58,3.59,3.39,3.52,97378,0
+MIST.US,D,20230717,000000,3.43,3.62,3.41,3.43,96193,0
+MIST.US,D,20230718,000000,3.35,3.54,3.3,3.35,103833,0
+MIST.US,D,20230719,000000,3.41,3.45,3.32,3.35,84206,0
+MIST.US,D,20230720,000000,3.35,3.4299,3.275,3.29,90975,0
+MIST.US,D,20230721,000000,3.3034,3.4,3.2528,3.28,34385,0
+MIST.US,D,20230724,000000,3.368,3.368,3.06,3.1,197451,0
+MIST.US,D,20230725,000000,3.14,3.22,3.05,3.11,53401,0
+MIST.US,D,20230726,000000,3.11,3.2698,3.09,3.19,36344,0
+MIST.US,D,20230727,000000,3.145,3.23,3.03,3.05,47933,0
+MIST.US,D,20230728,000000,3.14,3.21,3.03,3.15,33134,0
+MIST.US,D,20230731,000000,3.11,3.25,3.09,3.23,67563,0
+MIST.US,D,20230801,000000,3.19,3.24,3.04,3.17,97795,0
+MIST.US,D,20230802,000000,3.12,3.21,3.05,3.07,31605,0
+MIST.US,D,20230803,000000,3.1,3.1999,3.04,3.04,31566,0
+MIST.US,D,20230804,000000,3.04,3.07,2.95,3.03,158576,0
+MIST.US,D,20230807,000000,3.02,3.03,2.8,2.95,226010,0
+MIST.US,D,20230808,000000,2.94,3.49,2.94,3.47,774066,0
+MIST.US,D,20230809,000000,3.52,3.62,3.12,3.12,564618,0
+MIST.US,D,20230810,000000,3.2,3.33,3.12,3.3,226458,0
+MIST.US,D,20230811,000000,3.27,3.2937,3.12,3.17,79804,0
+MIST.US,D,20230814,000000,3.17,3.22,3.05,3.13,91134,0
+MIST.US,D,20230815,000000,3.19,3.2,3.05,3.2,64255,0
+MIST.US,D,20230816,000000,3.19,3.19,3.05,3.08,75084,0
+MIST.US,D,20230817,000000,3.18,3.18,3.03,3.1,193381,0
+MIST.US,D,20230818,000000,3.1,3.21,2.9,3.04,97721,0
+MIST.US,D,20230821,000000,3.02,3.03,2.9,2.93,63310,0
+MIST.US,D,20230822,000000,2.9063,3.06,2.9,2.96,54613,0
+MIST.US,D,20230823,000000,2.96,2.9899,2.905,2.93,40641,0
+MIST.US,D,20230824,000000,3.07,3.07,2.89,2.9,70645,0
+MIST.US,D,20230825,000000,2.88,2.94,2.82,2.85,200010,0
+MIST.US,D,20230828,000000,2.85,2.98,2.71,2.77,64478,0
+MIST.US,D,20230829,000000,2.75,2.91,2.75,2.75,39585,0
+MIST.US,D,20230830,000000,2.74,2.88,2.74,2.76,21379,0
+MIST.US,D,20230831,000000,2.73,2.77,2.68,2.68,49253,0
+MIST.US,D,20230901,000000,2.78,2.8545,2.68,2.7,36148,0
+MIST.US,D,20230905,000000,2.7,2.86,2.7,2.8,113593,0
+MIST.US,D,20230906,000000,2.83,3,2.75,3,97630,0
+MIST.US,D,20230907,000000,3,3.01,2.8451,2.9,26773,0
+MIST.US,D,20230908,000000,2.91,2.97,2.83,2.9,29078,0
+MIST.US,D,20230911,000000,2.92,3.09,2.86,3.07,73349,0
+MIST.US,D,20230912,000000,3.07,3.0999,2.9572,3.09,54920,0
+MIST.US,D,20230913,000000,3.06,3.15,3.0177,3.1,30658,0
+MIST.US,D,20230914,000000,3.09,3.11,2.985,3.02,36010,0
+MIST.US,D,20230915,000000,2.99,3.2,2.87,3.15,93681,0
+MIST.US,D,20230918,000000,3.15,3.15,2.88,3.11,130912,0
+MIST.US,D,20230919,000000,3.01,3.115,2.9,3.05,51497,0
+MIST.US,D,20230920,000000,3.02,3.075,2.91,2.93,14969,0
+MIST.US,D,20230921,000000,2.88,3.0587,2.81,3,57523,0
+MIST.US,D,20230922,000000,2.98,3.03,2.98,3,44574,0
+MIST.US,D,20230925,000000,3,3.07,3,3,21008,0
+MIST.US,D,20230926,000000,3.05,3.05,2.83,3,164642,0
+MIST.US,D,20230927,000000,3,3.09,2.8479,3.05,31569,0
+MIST.US,D,20230928,000000,3.09,3.13,3,3.03,35661,0
+MIST.US,D,20230929,000000,3.08,3.14,2.95,3.1,61789,0
+MIST.US,D,20231002,000000,2.9538,3.12,2.9538,2.98,28200,0
+MIST.US,D,20231003,000000,2.977,2.99,2.83,2.96,134793,0
+MIST.US,D,20231004,000000,2.985,3.065,2.85,3.01,75463,0
+MIST.US,D,20231005,000000,3.0255,3.15,2.97,3.1,22346,0
+MIST.US,D,20231006,000000,3.06,3.12,2.91,3,145411,0
+MIST.US,D,20231009,000000,2.98,3.09,2.88,2.96,68197,0
+MIST.US,D,20231010,000000,2.99,3.12,2.94,2.94,164486,0
+MIST.US,D,20231011,000000,3.1,3.1,2.905,3.01,74504,0
+MIST.US,D,20231012,000000,3.04,3.09,2.92,2.94,53952,0
+MIST.US,D,20231013,000000,2.965,3.02,2.85,2.9,70267,0
+MIST.US,D,20231016,000000,2.87,3.01,2.865,2.99,48622,0
+MIST.US,D,20231017,000000,2.91,2.99,2.88,2.89,22634,0
+MIST.US,D,20231018,000000,2.88,2.93,2.67,2.68,101618,0
+MIST.US,D,20231019,000000,2.71,2.805,2.6,2.75,65288,0
+MIST.US,D,20231020,000000,2.79,2.84,2.65,2.71,35168,0
+MIST.US,D,20231023,000000,2.7,2.75,2.6,2.6,48152,0
+MIST.US,D,20231024,000000,2.56,2.64,2.51,2.53,45761,0
+MIST.US,D,20231025,000000,2.58,2.79,2.41,2.41,118295,0
+MIST.US,D,20231026,000000,2.45,2.54,2.34,2.4731,45717,0
+MIST.US,D,20231027,000000,2.51,2.536,2.23,2.28,62482,0
+MIST.US,D,20231030,000000,2.34,2.39,2.19,2.38,73187,0
+MIST.US,D,20231031,000000,2.43,2.59,2.32,2.56,87261,0
+MIST.US,D,20231101,000000,2.57,2.82,2.54,2.8,105713,0
+MIST.US,D,20231102,000000,2.87,2.8999,2.8,2.86,56354,0
+MIST.US,D,20231103,000000,2.83,2.86,2.68,2.81,48543,0
+MIST.US,D,20231106,000000,2.85,2.85,2.63,2.85,103431,0
+MIST.US,D,20231107,000000,2.84,3.02,2.805,2.975,129402,0
+MIST.US,D,20231108,000000,2.94,2.98,2.82,2.95,101377,0
+MIST.US,D,20231109,000000,2.91,2.96,2.8229,2.94,82017,0
+MIST.US,D,20231110,000000,2.98,3.09,2.8114,2.91,167878,0
+MIST.US,D,20231113,000000,2.89,2.9,2.21,2.34,509265,0
+MIST.US,D,20231114,000000,2.38,2.475,2.2,2.24,179228,0
+MIST.US,D,20231115,000000,2.25,2.38,2.19,2.27,295967,0
+MIST.US,D,20231116,000000,2.22,2.29,2.18,2.23,96076,0
+MIST.US,D,20231117,000000,2.29,2.29,2.15,2.2,189522,0
+MIST.US,D,20231120,000000,2.22,2.4,2.12,2.28,159408,0
+MIST.US,D,20231121,000000,2.34,2.63,2.28,2.58,225392,0
+MIST.US,D,20231122,000000,2.56,3.02,2.5499,2.65,244923,0
+MIST.US,D,20231124,000000,2.59,2.83,2.57,2.76,45115,0
+MIST.US,D,20231127,000000,2.8,2.9,2.715,2.81,122077,0
+MIST.US,D,20231128,000000,2.75,2.89,2.71,2.83,168978,0
+MIST.US,D,20231129,000000,2.78,3.15,2.78,3.09,181865,0
+MIST.US,D,20231130,000000,3.04,3.46,3.04,3.34,187819,0
+MIST.US,D,20231201,000000,3.31,3.45,3.17,3.17,181491,0
+MIST.US,D,20231204,000000,3.15,3.47,3.15,3.39,142823,0
+MIST.US,D,20231205,000000,3.32,3.52,3.21,3.23,186611,0
+MIST.US,D,20231206,000000,3.18,3.4,3.15,3.2,803026,0
+MIST.US,D,20231207,000000,3.16,3.2652,2.95,2.96,294714,0
+MIST.US,D,20231208,000000,2.94,3.17,2.82,2.95,201655,0
+MIST.US,D,20231211,000000,2.8,2.975,2.66,2.75,212217,0
+MIST.US,D,20231212,000000,2.82,2.9517,2.55,2.59,254673,0
+MIST.US,D,20231213,000000,2.53,2.565,2.41,2.51,293399,0
+MIST.US,D,20231214,000000,2.59,2.5999,2.38,2.5,312522,0
+MIST.US,D,20231215,000000,2.45,2.75,2.38,2.61,381051,0
+MIST.US,D,20231218,000000,2.59,2.86,2.56,2.75,101357,0
+MIST.US,D,20231219,000000,2.82,2.9,2.7662,2.855,48853,0
+MIST.US,D,20231220,000000,2.835,2.9,2.76,2.76,26384,0
+MIST.US,D,20231221,000000,2.805,2.9,2.7301,2.81,54796,0
+MIST.US,D,20231222,000000,2.88,2.93,2.8,2.88,92702,0
+MIST.US,D,20231226,000000,2,2.06,1.86,1.99,3026529,0
+MIST.US,D,20231227,000000,2,2,1.84,1.88,750160,0
+MIST.US,D,20231228,000000,1.89,1.8999,1.72,1.77,1225553,0
+MIST.US,D,20231229,000000,1.75,1.8,1.62,1.67,789542,0
+MIST.US,D,20240102,000000,1.64,1.8,1.5887,1.8,435582,0
+MIST.US,D,20240103,000000,1.78,1.79,1.73,1.76,254357,0
+MIST.US,D,20240104,000000,1.77,1.81,1.69,1.75,228003,0
+MIST.US,D,20240105,000000,1.75,1.81,1.65,1.72,310589,0
+MIST.US,D,20240108,000000,1.71,1.81,1.66,1.78,280181,0
+MIST.US,D,20240109,000000,1.74,1.78,1.69,1.73,183703,0
+MIST.US,D,20240110,000000,1.75,1.77,1.62,1.65,149975,0
+MIST.US,D,20240111,000000,1.65,1.76,1.61,1.69,208619,0
+MIST.US,D,20240112,000000,1.688,1.72,1.53,1.55,430188,0
+MIST.US,D,20240116,000000,1.58,1.5999,1.45,1.495,331671,0
+MIST.US,D,20240117,000000,1.47,1.544,1.465,1.5,296762,0
+MIST.US,D,20240118,000000,1.54,1.56,1.46,1.49,162623,0
+MIST.US,D,20240119,000000,1.5,1.5,1.38,1.4,487243,0
+MIST.US,D,20240122,000000,1.36,1.56,1.33,1.53,293863,0
+MIST.US,D,20240123,000000,1.56,1.59,1.48,1.54,114163,0
+MIST.US,D,20240124,000000,1.57,1.58,1.51,1.55,91936,0
+MIST.US,D,20240125,000000,1.59,1.59,1.5,1.57,50592,0
+MIST.US,D,20240126,000000,1.6,1.6005,1.5,1.54,122418,0
+MIST.US,D,20240129,000000,1.55,1.74,1.44,1.74,380221,0
+MIST.US,D,20240130,000000,1.73,1.7396,1.5606,1.66,247139,0
+MIST.US,D,20240131,000000,1.6,1.6506,1.58,1.6,94429,0
+MIST.US,D,20240201,000000,1.6191,1.71,1.61,1.67,55293,0
+MIST.US,D,20240202,000000,1.68,1.68,1.6,1.63,79832,0
+MIST.US,D,20240205,000000,1.63,1.63,1.47,1.59,89180,0
+MIST.US,D,20240206,000000,1.62,1.64,1.56,1.575,81285,0
+MIST.US,D,20240207,000000,1.61,1.61,1.47,1.54,158438,0
+MIST.US,D,20240208,000000,1.58,1.64,1.5401,1.64,38561,0
+MIST.US,D,20240209,000000,1.65,1.669,1.53,1.6,163594,0
+MIST.US,D,20240212,000000,1.58,1.6546,1.55,1.63,142532,0
+MIST.US,D,20240213,000000,1.56,1.6167,1.54,1.55,51988,0
+MIST.US,D,20240214,000000,1.55,1.59,1.5,1.52,88873,0
+MIST.US,D,20240215,000000,1.53,1.62,1.52,1.59,158874,0
+MIST.US,D,20240216,000000,1.6,1.6,1.51,1.53,100353,0
+MIST.US,D,20240220,000000,1.51,1.56,1.47,1.5,327425,0
+MIST.US,D,20240221,000000,1.53,1.5931,1.52,1.58,172831,0
+MIST.US,D,20240222,000000,1.56,1.63,1.54,1.62,104073,0
+MIST.US,D,20240223,000000,1.62,1.7,1.57,1.7,156657,0
+MIST.US,D,20240226,000000,1.9,2.4,1.9,2.11,3210856,0
+MIST.US,D,20240227,000000,2.15,2.25,2.0719,2.2,478366,0
+MIST.US,D,20240228,000000,2.22,2.31,2.02,2.13,589195,0
+MIST.US,D,20240229,000000,1.63,2.1,1.61,1.68,3200423,0
+MIST.US,D,20240301,000000,1.74,1.83,1.61,1.61,720232,0
+MIST.US,D,20240304,000000,1.68,1.69,1.49,1.55,825843,0
+MIST.US,D,20240305,000000,1.49,1.61,1.49,1.58,198535,0
+MIST.US,D,20240306,000000,1.64,1.6677,1.4,1.45,759220,0
+MIST.US,D,20240307,000000,1.45,1.5598,1.45,1.5,257959,0
+MIST.US,D,20240308,000000,1.52,1.55,1.45,1.51,266623,0
+MIST.US,D,20240311,000000,1.56,1.56,1.45,1.54,158089,0
+MIST.US,D,20240312,000000,1.54,1.54,1.45,1.485,336529,0
+MIST.US,D,20240313,000000,1.5,1.5,1.43,1.45,127026,0
+MIST.US,D,20240314,000000,1.48,1.48,1.36,1.42,581681,0
+MIST.US,D,20240315,000000,1.39,1.4699,1.39,1.45,318398,0
+MIST.US,D,20240318,000000,1.44,1.515,1.39,1.49,291545,0
+MIST.US,D,20240319,000000,1.52,1.52,1.44,1.45,206776,0
+MIST.US,D,20240320,000000,1.43,1.52,1.43,1.5,157883,0
+MIST.US,D,20240321,000000,1.45,1.58,1.45,1.56,326743,0
+MIST.US,D,20240322,000000,1.56,1.745,1.56,1.74,383967,0
+MIST.US,D,20240325,000000,1.72,1.9,1.66,1.73,345579,0
+MIST.US,D,20240326,000000,1.75,1.88,1.6999,1.81,358420,0
+MIST.US,D,20240327,000000,1.82,1.86,1.75,1.8,185098,0
+MIST.US,D,20240328,000000,1.83,1.98,1.76,1.79,454552,0
+MIST.US,D,20240401,000000,1.78,1.85,1.76,1.83,86311,0
+MIST.US,D,20240402,000000,1.82,1.84,1.77,1.8,86750,0
+MIST.US,D,20240403,000000,1.8,1.84,1.759,1.76,212971,0
+MIST.US,D,20240404,000000,1.76,1.87,1.75,1.75,212116,0
+MIST.US,D,20240405,000000,1.76,1.8199,1.76,1.8,149275,0
+MIST.US,D,20240408,000000,1.85,1.85,1.75,1.82,247373,0
+MIST.US,D,20240409,000000,1.82,1.85,1.62,1.67,288430,0
+MIST.US,D,20240410,000000,1.705,1.72,1.63,1.67,43401,0
+MIST.US,D,20240411,000000,1.7,1.72,1.6666,1.695,58471,0
+MIST.US,D,20240412,000000,1.6818,1.77,1.65,1.73,116946,0
+MIST.US,D,20240415,000000,1.7,1.77,1.65,1.755,259470,0
+MIST.US,D,20240416,000000,1.7,1.79,1.6665,1.76,233836,0
+MIST.US,D,20240417,000000,1.8,1.82,1.7,1.75,112732,0
+MIST.US,D,20240418,000000,1.75,1.76,1.5603,1.63,208627,0
+MIST.US,D,20240419,000000,1.65,1.7,1.61,1.64,29123,0
+MIST.US,D,20240422,000000,1.62,1.6927,1.6,1.63,34803,0
+MIST.US,D,20240423,000000,1.64,1.72,1.6141,1.7,90452,0
+MIST.US,D,20240424,000000,1.71,1.71,1.64,1.66,48684,0
+MIST.US,D,20240425,000000,1.66,1.6764,1.5,1.58,253033,0
+MIST.US,D,20240426,000000,1.6,1.6366,1.53,1.54,469849,0
+MIST.US,D,20240429,000000,1.53,1.63,1.53,1.57,137452,0
+MIST.US,D,20240430,000000,1.57,1.67,1.505,1.65,215006,0
+MIST.US,D,20240501,000000,1.6158,1.6671,1.575,1.6,101267,0
+MIST.US,D,20240502,000000,1.63,1.71,1.6,1.64,197771,0
+MIST.US,D,20240503,000000,1.68,1.69,1.63,1.69,85566,0
+MIST.US,D,20240506,000000,1.73,1.8199,1.68,1.74,297133,0
+MIST.US,D,20240507,000000,1.78,1.8086,1.66,1.74,148259,0
+MIST.US,D,20240508,000000,1.72,1.76,1.68,1.7,250457,0
+MIST.US,D,20240509,000000,1.71,1.71,1.6715,1.7,21117,0
+MIST.US,D,20240510,000000,1.71,1.74,1.67,1.7,36354,0
+MIST.US,D,20240513,000000,1.69,1.74,1.69,1.7,38466,0
+MIST.US,D,20240514,000000,1.74,1.75,1.7,1.72,37668,0
+MIST.US,D,20240515,000000,1.75,1.75,1.695,1.73,49751,0
+MIST.US,D,20240516,000000,1.725,1.75,1.7,1.75,131505,0
+MIST.US,D,20240517,000000,1.75,1.75,1.71,1.74,252392,0
+MIST.US,D,20240520,000000,1.74,1.75,1.71,1.745,161533,0
+MIST.US,D,20240521,000000,1.745,1.78,1.71,1.72,867665,0
+MIST.US,D,20240522,000000,1.75,1.76,1.72,1.75,149314,0
+MIST.US,D,20240523,000000,1.75,1.77,1.72,1.75,198833,0
+MIST.US,D,20240524,000000,1.76,1.76,1.71,1.71,87944,0
+MIST.US,D,20240528,000000,1.75,1.75,1.64,1.65,203422,0
+MIST.US,D,20240529,000000,1.65,1.72,1.55,1.56,1038778,0
+MIST.US,D,20240530,000000,1.6,1.62,1.5,1.53,158873,0
+MIST.US,D,20240531,000000,1.58,1.58,1.46,1.5,177612,0
+MIST.US,D,20240603,000000,1.51,1.54,1.49,1.51,109736,0
+MIST.US,D,20240604,000000,1.5,1.52,1.455,1.52,213335,0
+MIST.US,D,20240605,000000,1.53,1.53,1.46,1.48,175935,0
+MIST.US,D,20240606,000000,1.46,1.485,1.46,1.48,70255,0
+MIST.US,D,20240607,000000,1.5,1.5,1.45,1.46,118420,0
+MIST.US,D,20240610,000000,1.46,1.469,1.39,1.46,147632,0
+MIST.US,D,20240611,000000,1.41,1.45,1.4,1.44,115315,0
+MIST.US,D,20240612,000000,1.46,1.46,1.4,1.42,71471,0
+MIST.US,D,20240613,000000,1.41,1.44,1.38,1.43,92870,0
+MIST.US,D,20240614,000000,1.43,1.4366,1.36,1.41,81608,0
+MIST.US,D,20240617,000000,1.39,1.42,1.39,1.39,61522,0
+MIST.US,D,20240618,000000,1.44,1.44,1.37,1.39,120430,0
+MIST.US,D,20240620,000000,1.38,1.43,1.37,1.39,82361,0
+MIST.US,D,20240621,000000,1.3999,1.41,1.37,1.38,44710,0
+MIST.US,D,20240624,000000,1.4,1.4,1.36,1.39,99183,0
+MIST.US,D,20240625,000000,1.36,1.39,1.22,1.29,209012,0
+MIST.US,D,20240626,000000,1.3,1.3799,1.2601,1.34,159074,0
+MIST.US,D,20240627,000000,1.32,1.338,1.27,1.29,47563,0
+MIST.US,D,20240628,000000,1.28,1.34,1.28,1.32,40092,0
+MIST.US,D,20240701,000000,1.37,1.39,1.32,1.34,66000,0
+MIST.US,D,20240702,000000,1.34,1.37,1.12,1.35,89499,0
+MIST.US,D,20240703,000000,1.34,1.34,1.3001,1.325,35234,0
+MIST.US,D,20240705,000000,1.34,1.35,1.29,1.33,82988,0
+MIST.US,D,20240708,000000,1.31,1.3799,1.31,1.36,46007,0
+MIST.US,D,20240709,000000,1.35,1.45,1.35,1.45,167451,0
+MIST.US,D,20240710,000000,1.44,1.53,1.41,1.453,80615,0
+MIST.US,D,20240711,000000,1.49,1.53,1.46,1.51,116405,0
+MIST.US,D,20240712,000000,1.59,1.6,1.48,1.56,230131,0
+MIST.US,D,20240715,000000,1.51,1.59,1.495,1.585,63236,0
+MIST.US,D,20240716,000000,1.63,1.69,1.5883,1.65,181585,0
+MIST.US,D,20240717,000000,1.69,1.7,1.48,1.55,351324,0
+MIST.US,D,20240718,000000,1.59,1.61,1.5,1.55,99417,0
+MIST.US,D,20240719,000000,1.54,1.54,1.47,1.48,61985,0
+MIST.US,D,20240722,000000,1.49,1.525,1.46,1.52,109188,0
+MIST.US,D,20240723,000000,1.53,1.53,1.45,1.49,132930,0
+MIST.US,D,20240724,000000,1.49,1.5,1.47,1.48,32688,0
+MIST.US,D,20240725,000000,1.5121,1.5121,1.461,1.49,60418,0
+MIST.US,D,20240726,000000,1.52,1.52,1.4819,1.51,37319,0
+MIST.US,D,20240729,000000,1.49,1.52,1.47,1.48,65771,0
+MIST.US,D,20240730,000000,1.47,1.4974,1.4301,1.47,52179,0
+MIST.US,D,20240731,000000,1.4724,1.4724,1.44,1.44,56006,0
+MIST.US,D,20240801,000000,1.46,1.46,1.36,1.39,76171,0
+MIST.US,D,20240802,000000,1.393,1.393,1.33,1.34,89862,0
+MIST.US,D,20240805,000000,1.31,1.34,1.2691,1.29,176907,0
+MIST.US,D,20240806,000000,1.32,1.3793,1.31,1.34,72812,0
+MIST.US,D,20240807,000000,1.37,1.42,1.27,1.33,108524,0
+MIST.US,D,20240808,000000,1.36,1.445,1.3399,1.41,145713,0
+MIST.US,D,20240809,000000,1.43,1.43,1.38,1.41,31239,0
+MIST.US,D,20240812,000000,1.43,1.46,1.4,1.41,31233,0
+MIST.US,D,20240813,000000,1.41,1.44,1.3801,1.41,74799,0
+MIST.US,D,20240814,000000,1.43,1.46,1.39,1.41,118771,0
+MIST.US,D,20240815,000000,1.42,1.4499,1.35,1.35,99912,0
+MIST.US,D,20240816,000000,1.34,1.38,1.29,1.34,174649,0
+MIST.US,D,20240819,000000,1.32,1.4255,1.31,1.36,166536,0
+MIST.US,D,20240820,000000,1.37,1.44,1.36,1.37,42457,0
+MIST.US,D,20240821,000000,1.3848,1.4,1.37,1.4,33381,0
+MIST.US,D,20240822,000000,1.46,1.5199,1.44,1.44,310999,0
+MIST.US,D,20240823,000000,1.47,1.49,1.46,1.47,99851,0
+MIST.US,D,20240826,000000,1.48,1.509,1.45,1.5,112160,0
+MIST.US,D,20240827,000000,1.5,1.5,1.43,1.47,56403,0
+MIST.US,D,20240828,000000,1.49,1.5,1.4466,1.45,64295,0
+MIST.US,D,20240829,000000,1.46,1.47,1.36,1.42,181961,0
+MIST.US,D,20240830,000000,1.45,1.45,1.39,1.42,40787,0
+MIST.US,D,20240903,000000,1.44,1.44,1.36,1.39,64790,0
+MIST.US,D,20240904,000000,1.41,1.55,1.39,1.49,236484,0
+MIST.US,D,20240905,000000,1.52,1.52,1.4,1.46,170043,0
+MIST.US,D,20240906,000000,1.47,1.51,1.41,1.46,344926,0
+MIST.US,D,20240909,000000,1.54,1.54,1.42,1.44,245593,0
+MIST.US,D,20240910,000000,1.47,1.5,1.44,1.48,268983,0
+MIST.US,D,20240911,000000,1.49,1.49,1.43,1.45,111135,0
+MIST.US,D,20240912,000000,1.48,1.49,1.44,1.47,63463,0
+MIST.US,D,20240913,000000,1.48,1.54,1.462,1.52,207235,0
+MIST.US,D,20240916,000000,1.52,1.5397,1.47,1.52,46723,0
+MIST.US,D,20240917,000000,1.49,1.55,1.49,1.53,160190,0
+MIST.US,D,20240918,000000,1.56,1.56,1.51,1.55,98483,0
+MIST.US,D,20240919,000000,1.56,1.57,1.51,1.55,232870,0
+MIST.US,D,20240920,000000,1.55,1.55,1.51,1.55,89330,0
+MIST.US,D,20240923,000000,1.55,1.5699,1.48,1.535,81194,0
+MIST.US,D,20240924,000000,1.52,1.568,1.5,1.54,67361,0
+MIST.US,D,20240925,000000,1.514,1.5499,1.49,1.51,54300,0
+MIST.US,D,20240926,000000,1.53,1.53,1.49,1.51,48038,0
+MIST.US,D,20240927,000000,1.525,1.5468,1.5,1.53,59130,0
+MIST.US,D,20240930,000000,1.54,1.55,1.5,1.52,65077,0
+MIST.US,D,20241001,000000,1.51,1.53,1.49,1.5,51172,0
+MIST.US,D,20241002,000000,1.51,1.52,1.47,1.5,27584,0
+MIST.US,D,20241003,000000,1.52,1.529999,1.48,1.5,50200,0
+MIST.US,D,20241004,000000,1.5095,1.55,1.495,1.5,99324,0
+MIST.US,D,20241007,000000,1.52,1.54,1.49,1.52,94432,0
+MIST.US,D,20241008,000000,1.65,1.65,1.51,1.53,276371,0
+MIST.US,D,20241009,000000,1.55,1.5714,1.48,1.5,81268,0
+MIST.US,D,20241010,000000,1.5095,1.5095,1.47,1.47,59808,0
+MIST.US,D,20241011,000000,1.46,1.5015,1.43,1.45,134402,0
+MIST.US,D,20241014,000000,1.43,1.5199,1.43,1.48,68119,0
+MIST.US,D,20241015,000000,1.52,1.52,1.43,1.49,119116,0
+MIST.US,D,20241016,000000,1.47,1.52,1.44,1.46,157331,0
+MIST.US,D,20241017,000000,1.48,1.52,1.44,1.47,139848,0
+MIST.US,D,20241018,000000,1.48,1.51,1.45,1.49,198883,0
+MIST.US,D,20241021,000000,1.49,1.5027,1.43,1.47,426878,0
+MIST.US,D,20241022,000000,1.46,1.49,1.43,1.47,157259,0
+MIST.US,D,20241023,000000,1.49,1.4974,1.44,1.47,157220,0
+MIST.US,D,20241024,000000,1.47,1.4839,1.405,1.43,654873,0
+MIST.US,D,20241025,000000,1.43,1.45,1.43,1.44,166363,0
+MIST.US,D,20241028,000000,1.46,1.53,1.43,1.45,248439,0
+MIST.US,D,20241029,000000,1.45,1.47,1.42,1.43,250137,0
+MIST.US,D,20241030,000000,1.43,1.64,1.41,1.44,557030,0
+MIST.US,D,20241031,000000,1.43,1.49,1.43,1.45,204753,0
+MIST.US,D,20241101,000000,1.45,1.5051,1.4,1.44,428187,0
+MIST.US,D,20241104,000000,1.45,1.48,1.42,1.48,70419,0
+MIST.US,D,20241105,000000,1.49,1.65,1.47,1.59,802407,0
+MIST.US,D,20241106,000000,1.65,1.8,1.61,1.79,752032,0
+MIST.US,D,20241107,000000,1.85,2.1,1.85,1.95,1757944,0
+MIST.US,D,20241108,000000,1.99,2.03,1.75,1.98,815209,0
+MIST.US,D,20241111,000000,2.01,2.09,1.9,1.94,1193287,0
+MIST.US,D,20241112,000000,1.92,1.97,1.8165,1.87,514764,0
+MIST.US,D,20241113,000000,1.84,1.86,1.66,1.84,665790,0
+MIST.US,D,20241114,000000,1.87,1.8751,1.75,1.81,231059,0
+MIST.US,D,20241115,000000,1.81,1.81,1.68,1.7,436076,0
+MIST.US,D,20241118,000000,1.71,1.77,1.68,1.7,302042,0
+MIST.US,D,20241119,000000,1.69,1.77,1.682,1.74,106454,0
+MIST.US,D,20241120,000000,1.75,1.905,1.725,1.86,615561,0
+MIST.US,D,20241121,000000,1.85,1.8828,1.8,1.85,269725,0
+MIST.US,D,20241122,000000,1.86,1.87,1.81,1.84,280283,0
+MIST.US,D,20241125,000000,1.85,1.89,1.84,1.85,499567,0
+MIST.US,D,20241126,000000,1.88,1.89,1.83,1.85,261014,0
+MIST.US,D,20241127,000000,1.84,1.91,1.84,1.87,287551,0
+MIST.US,D,20241129,000000,1.91,2,1.9,1.99,306835,0
+MIST.US,D,20241202,000000,2,2.17,1.95,2,1349044,0
+MIST.US,D,20241203,000000,2,2.025,1.82,1.86,652551,0
+MIST.US,D,20241204,000000,1.86,1.9286,1.82,1.85,409041,0
+MIST.US,D,20241205,000000,1.87,1.89,1.82,1.85,150866,0
+MIST.US,D,20241206,000000,1.86,1.89,1.83,1.86,289365,0
+MIST.US,D,20241209,000000,1.9,1.91,1.85,1.88,207256,0
+MIST.US,D,20241210,000000,1.88,1.91,1.85,1.895,299836,0
+MIST.US,D,20241211,000000,1.9,1.9,1.86,1.88,234664,0
+MIST.US,D,20241212,000000,1.86,1.89,1.85,1.86,280325,0
+MIST.US,D,20241213,000000,1.87,1.8799,1.72,1.8,562594,0
+MIST.US,D,20241216,000000,1.79,1.85,1.78,1.79,239649,0
+MIST.US,D,20241217,000000,1.78,1.8556,1.7582,1.82,171837,0
+MIST.US,D,20241218,000000,1.83,1.855,1.68,1.7,415823,0
+MIST.US,D,20241219,000000,1.7,1.77,1.695,1.715,273598,0
+MIST.US,D,20241220,000000,1.72,1.805,1.7095,1.8,287419,0
+MIST.US,D,20241223,000000,1.82,1.85,1.74,1.85,293242,0
+MIST.US,D,20241224,000000,1.85,1.86,1.81,1.85,129519,0
+MIST.US,D,20241226,000000,1.85,1.98,1.83,1.98,550319,0
+MIST.US,D,20241227,000000,1.97,2.15,1.9339,2.15,578096,0
+MIST.US,D,20241230,000000,2.15,2.28,2.08,2.25,784935,0
+MIST.US,D,20241231,000000,2.28,2.75,2.275,2.36,2618665,0
+MIST.US,D,20250102,000000,2.39,2.39,2.17,2.17,991747,0
+MIST.US,D,20250103,000000,2.16,2.3858,2.09,2.2,716010,0
+MIST.US,D,20250106,000000,2.25,2.36,2.13,2.19,580561,0
+MIST.US,D,20250107,000000,2.17,2.28,2.13,2.22,834655,0
+MIST.US,D,20250108,000000,2.23,2.27,2.12,2.2,991257,0
+MIST.US,D,20250110,000000,2.19,2.2399,2,2.08,809823,0
+MIST.US,D,20250113,000000,2.09,2.11,1.96,1.97,574560,0
+MIST.US,D,20250114,000000,1.97,2.02,1.9,1.96,468128,0
+MIST.US,D,20250115,000000,2.03,2.0713,1.95,1.97,312662,0
+MIST.US,D,20250116,000000,1.96,2.02,1.92,1.96,312895,0
+MIST.US,D,20250117,000000,1.99,2.0206,1.94,1.98,211396,0
+MIST.US,D,20250121,000000,2,2.23,2,2.14,701290,0
+MIST.US,D,20250122,000000,2.16,2.25,1.97,1.99,1098919,0
+MIST.US,D,20250123,000000,2,2.071,1.97,2.05,529476,0
+MIST.US,D,20250124,000000,2.03,2.13,2.02,2.05,302529,0
+MIST.US,D,20250127,000000,2.04,2.0947,1.9901,2.02,293991,0
+MIST.US,D,20250128,000000,2.07,2.07,1.92,1.98,992209,0
+MIST.US,D,20250129,000000,1.98,2.07,1.96,2,456809,0
+MIST.US,D,20250130,000000,1.99,2.06,1.965,2.02,971109,0
+MIST.US,D,20250131,000000,2.03,2.03,1.89,1.97,1869295,0
+MIST.US,D,20250203,000000,1.96,2.01,1.87,1.96,676158,0
+MIST.US,D,20250204,000000,1.99,2.02,1.945,1.99,1365355,0
+MIST.US,D,20250205,000000,2,2.1,2,2.07,602735,0
+MIST.US,D,20250206,000000,2.08,2.211,2.035,2.19,1058412,0
+MIST.US,D,20250207,000000,2.2,2.24,2.12,2.15,727664,0
+MIST.US,D,20250210,000000,2.17,2.23,2.115,2.23,572734,0
+MIST.US,D,20250211,000000,2.24,2.32,2.17,2.19,747006,0
+MIST.US,D,20250212,000000,2.25,2.38,2.21,2.27,1378033,0
+MIST.US,D,20250213,000000,2.35,2.36,2.2,2.29,1137892,0
+MIST.US,D,20250214,000000,2.27,2.3799,2.225,2.27,529570,0
+MIST.US,D,20250218,000000,2.31,2.33,2.19,2.21,746395,0
+MIST.US,D,20250219,000000,2.21,2.23,2.1,2.13,1163839,0
+MIST.US,D,20250220,000000,2.11,2.135,2.02,2.06,775852,0
+MIST.US,D,20250221,000000,2.06,2.15,2.02,2.04,568514,0
+MIST.US,D,20250224,000000,2.03,2.06,1.88,1.89,1490289,0
+MIST.US,D,20250225,000000,1.9,1.9299,1.77,1.8,1322140,0
+MIST.US,D,20250226,000000,1.82,1.8499,1.72,1.75,1345355,0
+MIST.US,D,20250227,000000,1.76,1.81,1.72,1.74,1328528,0
+MIST.US,D,20250228,000000,1.72,1.786,1.5,1.63,2215149,0
+MIST.US,D,20250303,000000,1.78,1.78,1.65,1.65,1002579,0
+MIST.US,D,20250304,000000,1.62,1.72,1.57,1.64,659359,0
+MIST.US,D,20250305,000000,1.66,1.99,1.65,1.98,2288252,0
+MIST.US,D,20250306,000000,1.99,2.12,1.87,1.9,2045727,0
+MIST.US,D,20250307,000000,1.9,1.949,1.78,1.84,1016018,0
+MIST.US,D,20250310,000000,1.84,1.959,1.78,1.86,1853288,0
+MIST.US,D,20250311,000000,1.9,1.9,1.75,1.81,1749955,0
+MIST.US,D,20250312,000000,1.85,1.97,1.84,1.93,1520985,0
+MIST.US,D,20250313,000000,2,2.17,1.955,2.03,2372128,0
+MIST.US,D,20250314,000000,2.15,2.21,2.07,2.17,2441220,0
+MIST.US,D,20250317,000000,2.23,2.4991,2.2,2.41,3980828,0
+MIST.US,D,20250318,000000,2.45,2.46,2.16,2.38,2826336,0
+MIST.US,D,20250319,000000,2.37,2.3789,1.9509,1.99,4439081,0
+MIST.US,D,20250320,000000,2,2.0884,1.9001,1.95,3809782,0
+MIST.US,D,20250321,000000,1.93,1.97,1.87,1.9,2278783,0
+MIST.US,D,20250324,000000,1.99,2.2,1.985,2.05,3505550,0
+MIST.US,D,20250325,000000,2.11,2.1552,1.855,1.88,3298072,0
+MIST.US,D,20250326,000000,1.935,2.08,1.89,2.01,5753690,0
+MIST.US,D,20250327,000000,2.24,2.36,2.03,2.25,9572567,0
+MIST.US,D,20250328,000000,0.7648,1.32,0.75,0.88,33525778,0
+MIST.US,D,20250331,000000,0.88,0.88,0.78,0.8001,5138173,0
+MIST.US,D,20250401,000000,0.799,0.809,0.7201,0.76,4570950,0
+MIST.US,D,20250402,000000,0.7426,0.8299,0.705,0.8031,2538283,0
+MIST.US,D,20250403,000000,0.7729,0.8004,0.73,0.75,2760091,0
+MIST.US,D,20250404,000000,0.7194,0.7299,0.6706,0.6957,2786871,0
+MIST.US,D,20250407,000000,0.66,0.73,0.6254,0.6821,1233511,0
+MIST.US,D,20250408,000000,0.71,0.725,0.6528,0.6529,1203211,0
+MIST.US,D,20250409,000000,0.65,0.73,0.63,0.7233,2299626,0
+MIST.US,D,20250410,000000,0.71,0.75,0.685,0.75,825217,0
+MIST.US,D,20250411,000000,0.75,0.79,0.7062,0.7713,1044462,0
+MIST.US,D,20250414,000000,0.79,0.84,0.7713,0.8316,1138444,0
+MIST.US,D,20250415,000000,0.84,0.8793,0.813,0.8344,787447,0
+MIST.US,D,20250416,000000,0.811,0.8271,0.77,0.817,758826,0
+MIST.US,D,20250417,000000,0.85,0.9423,0.835,0.8889,2193095,0
+MIST.US,D,20250421,000000,0.8891,1.03,0.88,1.01,2620398,0
+MIST.US,D,20250422,000000,1.03,1.09,0.9777,1.06,2469746,0
+MIST.US,D,20250423,000000,1.12,1.195,1.11,1.16,3060088,0
+MIST.US,D,20250424,000000,1.17,1.26,1.09,1.26,1972178,0
+MIST.US,D,20250425,000000,1.28,1.32,1.21,1.28,1435483,0
+MIST.US,D,20250428,000000,1.31,1.37,1.255,1.35,1756436,0
+MIST.US,D,20250429,000000,1.34,1.35,1.22,1.23,1936166,0
+MIST.US,D,20250430,000000,1.2,1.365,1.15,1.32,2558698,0
+MIST.US,D,20250501,000000,1.31,1.36,1.2805,1.32,784935,0
+MIST.US,D,20250502,000000,1.34,1.46,1.28,1.31,1901257,0
+MIST.US,D,20250505,000000,1.3,1.36,1.2872,1.33,752731,0
+MIST.US,D,20250506,000000,1.33,1.34,1.265,1.28,1121593,0
+MIST.US,D,20250507,000000,1.27,1.3,1.2225,1.29,531387,0
+MIST.US,D,20250508,000000,1.32,1.32,1.18,1.2,2217710,0
+MIST.US,D,20250509,000000,1.19,1.22,1.095,1.11,1468582,0
+MIST.US,D,20250512,000000,1.17,1.22,1.145,1.2,840335,0
+MIST.US,D,20250513,000000,1.19,1.23,1.16,1.19,653145,0
+MIST.US,D,20250514,000000,1.11,1.21,1.11,1.17,1006631,0
+MIST.US,D,20250515,000000,1.17,1.175,1.125,1.15,719482,0
+MIST.US,D,20250516,000000,1.12,1.255,1.115,1.22,877574,0
+MIST.US,D,20250519,000000,1.22,1.32,1.22,1.29,1043015,0
+MIST.US,D,20250520,000000,1.27,1.41,1.27,1.39,968140,0
+MIST.US,D,20250521,000000,1.39,1.4399,1.355,1.38,749877,0
+MIST.US,D,20250522,000000,1.36,1.415,1.345,1.39,470809,0
+MIST.US,D,20250523,000000,1.4,1.54,1.36,1.54,961315,0
+MIST.US,D,20250527,000000,1.58,1.595,1.4,1.42,1805898,0
+MIST.US,D,20250528,000000,1.41,1.535,1.39,1.52,655557,0
+MIST.US,D,20250529,000000,1.51,1.595,1.51,1.59,543472,0
+MIST.US,D,20250530,000000,1.57,1.65,1.51,1.62,603074,0
+MIST.US,D,20250602,000000,1.64,1.76,1.625,1.73,972976,0
+MIST.US,D,20250603,000000,1.75,1.75,1.66,1.69,737282,0
+MIST.US,D,20250604,000000,1.68,1.7158,1.64,1.65,577050,0
+MIST.US,D,20250605,000000,1.7,1.76,1.6406,1.74,795129,0
+MIST.US,D,20250606,000000,1.76,1.77,1.7,1.73,535518,0
+MIST.US,D,20250609,000000,1.77,1.805,1.71,1.75,771828,0
+MIST.US,D,20250610,000000,1.78,1.8,1.75,1.75,477408,0
+MIST.US,D,20250611,000000,1.76,1.77,1.71,1.72,520704,0
+MIST.US,D,20250612,000000,1.69,1.735,1.66,1.68,412569,0
+MIST.US,D,20250613,000000,1.64,1.69,1.64,1.65,479301,0
+MIST.US,D,20250616,000000,1.65,1.73,1.62,1.72,461919,0
+MIST.US,D,20250617,000000,1.69,1.8,1.69,1.73,577476,0
+MIST.US,D,20250618,000000,1.72,1.79,1.67,1.72,563442,0
+MIST.US,D,20250620,000000,1.73,1.73,1.67,1.69,274347,0
+MIST.US,D,20250623,000000,1.68,1.79,1.65,1.76,1035009,0
+MIST.US,D,20250624,000000,1.78,1.82,1.755,1.79,526555,0
+MIST.US,D,20250625,000000,1.8,1.91,1.7754,1.89,671326,0
+MIST.US,D,20250626,000000,1.91,1.9801,1.8807,1.94,616545,0
+MIST.US,D,20250627,000000,1.96,2.02,1.8515,1.86,1094057,0
+MIST.US,D,20250630,000000,1.91,1.955,1.86,1.94,548082,0
+MIST.US,D,20250701,000000,1.95,1.97,1.88,1.88,375029,0
+MIST.US,D,20250702,000000,1.9,1.93,1.86,1.92,351646,0
+MIST.US,D,20250703,000000,1.92,1.95,1.9,1.94,237742,0
+MIST.US,D,20250707,000000,1.92,2.21,1.91,2.17,2238968,0
+MIST.US,D,20250708,000000,2.19,2.33,2.16,2.25,1182570,0
+MIST.US,D,20250709,000000,2.27,2.46,2.25,2.4,1359212,0
+MIST.US,D,20250710,000000,2.4,2.56,2.29,2.56,1363317,0
+MIST.US,D,20250711,000000,1.74,1.94,1.46,1.56,21239226,0
+MIST.US,D,20250714,000000,1.555,1.59,1.36,1.38,7027963,0
+MIST.US,D,20250715,000000,1.42,1.5,1.41,1.48,3767116,0
+MIST.US,D,20250716,000000,1.48,1.73,1.4447,1.67,4288689,0
+MIST.US,D,20250717,000000,1.69,1.71,1.5901,1.65,2020450,0
+MIST.US,D,20250718,000000,1.66,1.67,1.56,1.58,1742891,0
+MIST.US,D,20250721,000000,1.58,1.6,1.48,1.49,1744714,0
+MIST.US,D,20250722,000000,1.5,1.59,1.49,1.54,1693141,0
+MIST.US,D,20250723,000000,1.55,1.6,1.5235,1.6,1598352,0
+MIST.US,D,20250724,000000,1.6,1.64,1.545,1.57,997283,0
+MIST.US,D,20250725,000000,1.58,1.6,1.54,1.58,492941,0
+MIST.US,D,20250728,000000,1.59,1.59,1.52,1.55,730560,0
+MIST.US,D,20250729,000000,1.54,1.55,1.45,1.46,1284869,0
+MIST.US,D,20250730,000000,1.52,1.525,1.42,1.45,1234493,0
+MIST.US,D,20250731,000000,1.44,1.49,1.43,1.45,443658,0
+MIST.US,D,20250801,000000,1.41,1.48,1.4,1.43,673506,0
+MIST.US,D,20250804,000000,1.45,1.495,1.43,1.49,581783,0
+MIST.US,D,20250805,000000,1.49,1.55,1.46,1.54,830976,0
+MIST.US,D,20250806,000000,1.53,1.555,1.495,1.53,590117,0
+MIST.US,D,20250807,000000,1.53,1.5468,1.49,1.51,581219,0
+MIST.US,D,20250808,000000,1.52,1.53,1.48,1.5,462369,0
+MIST.US,D,20250811,000000,1.52,1.5889,1.5,1.55,785549,0
+MIST.US,D,20250812,000000,1.55,1.66,1.54,1.66,991391,0
+MIST.US,D,20250813,000000,1.71,1.74,1.64,1.74,1376979,0
+MIST.US,D,20250814,000000,1.74,1.74,1.605,1.68,1455687,0
+MIST.US,D,20250815,000000,1.7,1.715,1.66,1.7,868439,0
+MIST.US,D,20250818,000000,1.72,1.75,1.67,1.7,922544,0
+MIST.US,D,20250819,000000,1.71,1.75,1.64,1.67,1347341,0
+MIST.US,D,20250820,000000,1.68,1.69,1.62,1.64,1281727,0
+MIST.US,D,20250821,000000,1.67,1.75,1.6245,1.71,1577548,0
+MIST.US,D,20250822,000000,1.7,1.72,1.68,1.7,761470,0
+MIST.US,D,20250825,000000,1.7,1.7299,1.66,1.69,1533111,0
+MIST.US,D,20250826,000000,1.71,1.719,1.66,1.69,855416,0
+MIST.US,D,20250827,000000,1.67,1.78,1.67,1.77,1258848,0
+MIST.US,D,20250828,000000,1.78,1.83,1.77,1.81,942108,0
+MIST.US,D,20250829,000000,1.83,1.865,1.78,1.84,825349,0
+MIST.US,D,20250902,000000,1.84,1.905,1.8,1.84,1142442,0
+MIST.US,D,20250903,000000,1.8899,1.898,1.77,1.78,959422,0
+MIST.US,D,20250904,000000,1.78,1.81,1.75,1.78,968801,0
+MIST.US,D,20250905,000000,1.81,1.825,1.76,1.8,791237,0
+MIST.US,D,20250908,000000,1.8,1.82,1.75,1.75,850054,0
+MIST.US,D,20250909,000000,1.74,1.75,1.7,1.72,738254,0
+MIST.US,D,20250910,000000,1.74,1.76,1.7,1.71,657966,0
+MIST.US,D,20250911,000000,1.78,1.94,1.78,1.91,3332103,0
+MIST.US,D,20250912,000000,1.85,1.99,1.85,1.96,1992677,0
+MIST.US,D,20250915,000000,1.99,2.05,1.93,1.97,1068412,0
+MIST.US,D,20250916,000000,2,2.06,1.95,1.95,1357573,0
+MIST.US,D,20250917,000000,1.96,2,1.94,1.94,683064,0
+MIST.US,D,20250918,000000,1.97,1.975,1.92,1.95,535750,0
+MIST.US,D,20250919,000000,1.965,1.97,1.88,1.92,856738,0
+MIST.US,D,20250922,000000,1.95,2.01,1.9,2.01,749579,0
+MIST.US,D,20250923,000000,2.03,2.04,1.915,1.93,806784,0
+MIST.US,D,20250924,000000,1.96,1.97,1.92,1.94,370162,0
+MIST.US,D,20250925,000000,1.93,1.98,1.905,1.97,916200,0
+MIST.US,D,20250926,000000,1.96,2,1.955,2,939090,0
+MIST.US,D,20250929,000000,2.02,2.0391,1.98,2.03,951279,0
+MIST.US,D,20250930,000000,2.02,2.05,1.98,2,1717883,0
+MIST.US,D,20251001,000000,1.97,2.08,1.97,2.05,1071827,0
+MIST.US,D,20251002,000000,2.09,2.21,2.07,2.18,2247532,0
+MIST.US,D,20251003,000000,2.23,2.29,2.1,2.11,1885980,0
+MIST.US,D,20251006,000000,2.16,2.16,2.03,2.12,1406682,0
+MIST.US,D,20251007,000000,2.13,2.13,2.04,2.08,1160008,0
+MIST.US,D,20251008,000000,2.1,2.1,1.98,2,1421725,0
+MIST.US,D,20251009,000000,2.0101,2.14,1.99,2.09,1293107,0
+MIST.US,D,20251010,000000,2.1,2.1,1.9602,1.99,1701252,0
+MIST.US,D,20251013,000000,2.03,2.06,1.96,1.99,1657351,0
+MIST.US,D,20251014,000000,1.98,2.09,1.97,2.05,1753692,0
+MIST.US,D,20251015,000000,2.04,2.09,2.025,2.05,946957,0
+MIST.US,D,20251016,000000,2.05,2.0799,1.96,1.97,1148592,0
+MIST.US,D,20251017,000000,1.945,2,1.915,1.94,1915149,0
+MIST.US,D,20251020,000000,1.99,2.01,1.94,1.99,1186600,0
+MIST.US,D,20251021,000000,2,2.05,1.93,2.03,1857005,0
+MIST.US,D,20251022,000000,2.03,2.05,1.88,1.91,2088168,0
+MIST.US,D,20251023,000000,1.93,1.93,1.8537,1.89,1205918,0
+MIST.US,D,20251024,000000,1.91,1.925,1.86,1.88,1455959,0
+MIST.US,D,20251027,000000,1.93,1.95,1.86,1.91,1361193,0
+MIST.US,D,20251028,000000,1.91,1.92,1.82,1.83,1938572,0
+MIST.US,D,20251029,000000,1.83,1.8667,1.76,1.84,1503318,0
+MIST.US,D,20251030,000000,1.83,1.92,1.8113,1.88,854370,0
+MIST.US,D,20251031,000000,1.9,1.95,1.87,1.92,962509,0
+MIST.US,D,20251103,000000,1.95,1.9574,1.85,1.85,896896,0
+MIST.US,D,20251104,000000,1.82,1.88,1.81,1.84,694248,0
+MIST.US,D,20251105,000000,1.84,1.86,1.78,1.8,1642640,0
+MIST.US,D,20251106,000000,1.81,1.8175,1.67,1.72,2418767,0
+MIST.US,D,20251107,000000,1.71,1.78,1.65,1.71,1538710,0
+MIST.US,D,20251110,000000,1.78,1.91,1.74,1.85,2079578,0
+MIST.US,D,20251111,000000,1.86,1.91,1.81,1.91,1943955,0
+MIST.US,D,20251112,000000,1.94,1.99,1.8545,1.93,2569857,0
+MIST.US,D,20251113,000000,1.93,1.94,1.85,1.9,2532557,0
+MIST.US,D,20251114,000000,1.9,2.07,1.86,2,3158742,0
+MIST.US,D,20251117,000000,2.05,2.42,1.99,2.32,9453913,0
+MIST.US,D,20251118,000000,2.32,2.5,2.26,2.41,6247678,0
+MIST.US,D,20251119,000000,2.41,2.4505,2.27,2.33,2917547,0
+MIST.US,D,20251120,000000,2.39,2.5,2.29,2.31,4026451,0
+MIST.US,D,20251121,000000,2.35,2.4299,2.26,2.4,2896663,0
+MIST.US,D,20251124,000000,2.49,2.49,2.315,2.37,3686232,0
+MIST.US,D,20251125,000000,2.41,2.47,2.305,2.47,2341650,0
+MIST.US,D,20251126,000000,2.44,2.65,2.44,2.61,3452007,0
+MIST.US,D,20251128,000000,2.67,2.77,2.58,2.69,3272039,0
+MIST.US,D,20251201,000000,2.7,2.72,2.59,2.69,4554878,0
+MIST.US,D,20251202,000000,2.7,2.75,2.615,2.65,3260404,0
+MIST.US,D,20251203,000000,2.69,2.69,2.5209,2.62,3401066,0
+MIST.US,D,20251204,000000,2.65,2.66,2.575,2.64,3492988,0
+MIST.US,D,20251205,000000,2.67,2.7199,2.565,2.68,3461052,0
+MIST.US,D,20251208,000000,2.71,2.728,2.57,2.66,4603169,0
+MIST.US,D,20251209,000000,2.66,2.676,2.5,2.63,4313886,0
+MIST.US,D,20251210,000000,2.61,2.67,2.55,2.67,3243921,0
+MIST.US,D,20251211,000000,2.63,2.965,2.6037,2.95,7540094,0
+MIST.US,D,20251212,000000,3.05,3.06,1.61,2.41,28139776,0
+MIST.US,D,20251215,000000,2.91,2.92,2.1,2.345,72304877,0
+MIST.US,D,20251216,000000,2.34,2.57,2.2,2.2,13680949,0
+MIST.US,D,20251217,000000,2.205,2.205,2,2.15,12768528,0
+MIST.US,D,20251218,000000,2.185,2.22,2.05,2.08,4919116,0
+MIST.US,D,20251219,000000,2.08,2.1989,2.075,2.15,5835164,0
+MIST.US,D,20251222,000000,2.12,2.12,1.98,2.07,8804999,0
+MIST.US,D,20251223,000000,2.03,2.05,1.95,1.95,6365881,0
+MIST.US,D,20251224,000000,1.92,2.1,1.9008,2.07,4666336,0
+MIST.US,D,20251226,000000,2.05,2.14,1.98,2.08,3850096,0
+MIST.US,D,20251229,000000,2.06,2.0939,2.02,2.04,2930888,0
+MIST.US,D,20251230,000000,2.03,2.0791,1.96,1.96,3945520,0
+MIST.US,D,20251231,000000,1.97,2.05,1.9531,2.02,2371116,0
+MIST.US,D,20260102,000000,2.04,2.1,2.02,2.05,2231095,0
+MIST.US,D,20260105,000000,2.05,2.09,1.9847,2.02,3432902,0
+MIST.US,D,20260106,000000,2.04,2.1,2.02,2.05,2867621,0
+MIST.US,D,20260107,000000,2.05,2.25,2.03,2.15,5966347,0
+MIST.US,D,20260108,000000,2.145,2.27,2.13,2.19,2718444,0
+MIST.US,D,20260109,000000,2.175,2.19,1.98,2.04,6360955,0
+MIST.US,D,20260112,000000,2.02,2.03,1.9,1.96,4960947,0
+MIST.US,D,20260113,000000,1.98,2.01,1.9108,1.93,3515074,0
+MIST.US,D,20260114,000000,1.92,2.05,1.87,2.03,4053003,0
+MIST.US,D,20260115,000000,2.03,2.13,2.02,2.03,2527471,0
+MIST.US,D,20260116,000000,2.04,2.105,1.98,2.05,2591157,0
+MIST.US,D,20260120,000000,2.01,2.0775,1.97,2.01,1801377,0
+MIST.US,D,20260121,000000,2.02,2.03,1.979,2.01,2515741,0
+MIST.US,D,20260122,000000,2.02,2.06,1.98,1.99,2283245,0
+MIST.US,D,20260123,000000,1.98,1.99,1.94,1.98,2167981,0
+MIST.US,D,20260126,000000,2,2.04,1.92,1.94,2520752,0
+MIST.US,D,20260127,000000,1.95,2.025,1.94,2.01,1770026,0
+MIST.US,D,20260128,000000,2.02,2.0301,1.94,1.94,1708081,0
+MIST.US,D,20260129,000000,1.95,1.95,1.87,1.89,2492187,0
+MIST.US,D,20260130,000000,1.89,1.94,1.86,1.91,1966512,0
+MIST.US,D,20260202,000000,1.91,1.98,1.91,1.96,1422208,0
+MIST.US,D,20260203,000000,1.97,2.02,1.9,1.97,5353657,0
+MIST.US,D,20260204,000000,1.99,1.99,1.84,1.87,1807286,0
+MIST.US,D,20260205,000000,1.87,1.885,1.7,1.72,2947442,0
+MIST.US,D,20260206,000000,1.75,1.8,1.745,1.76,1624601,0
+MIST.US,D,20260209,000000,1.78,1.84,1.761,1.82,1292206,0
+MIST.US,D,20260210,000000,1.84,1.89,1.81,1.84,2043558,0
+MIST.US,D,20260211,000000,1.85,1.86,1.77,1.82,1303288,0
+MIST.US,D,20260212,000000,1.8,1.84,1.7,1.72,1342887,0
+MIST.US,D,20260213,000000,1.73,1.74,1.68,1.7,1559059,0
+MIST.US,D,20260217,000000,1.7,1.72,1.66,1.7,1235367,0
+MIST.US,D,20260218,000000,1.7,1.71,1.66,1.67,762935,0

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

@@ -0,0 +1,467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNDR.US,D,20240410,000000,191.6,351.6,191.6,268,144166,0
+MNDR.US,D,20240411,000000,278,491.6,268.452,408,262019,0
+MNDR.US,D,20240412,000000,462.8,640,406.8,600,266499,0
+MNDR.US,D,20240415,000000,581.2,860,581.2,666,273017,0
+MNDR.US,D,20240416,000000,749.6,764,640.4,720,110882,0
+MNDR.US,D,20240417,000000,697.2,788,697.2,724,66075,0
+MNDR.US,D,20240418,000000,724,869.6,718.8,814.8,126175,0
+MNDR.US,D,20240419,000000,892,1180,892,1089.6,251848,0
+MNDR.US,D,20240422,000000,980.4,1065.6,892,954,74874.8,0
+MNDR.US,D,20240423,000000,960,976,920,920,79799.4,0
+MNDR.US,D,20240424,000000,925.2,1098.4,911.2,955.2,152910,0
+MNDR.US,D,20240425,000000,988.4,1001.6,880,951.2,36887.8,0
+MNDR.US,D,20240426,000000,930,974.8,916,959.6,25874.8,0
+MNDR.US,D,20240429,000000,932,980,920,972,15097.8,0
+MNDR.US,D,20240430,000000,960,1040,861.6,986,103457,0
+MNDR.US,D,20240501,000000,959.2,972,315.2,857.2,62225.7,0
+MNDR.US,D,20240502,000000,840,1039.6,808,882.8,125879,0
+MNDR.US,D,20240503,000000,930.4,944,116.8,135.6,469092,0
+MNDR.US,D,20240506,000000,128,138.4,98,102.4,251421,0
+MNDR.US,D,20240507,000000,103.2,127.2,92.4,110.8,228270,0
+MNDR.US,D,20240508,000000,106.8,107.6,98.4,99.2,48427.9,0
+MNDR.US,D,20240509,000000,96.8,96.8,88.4,91.6,35291.3,0
+MNDR.US,D,20240510,000000,102.4,103.2,92.4,98.8,55700.2,0
+MNDR.US,D,20240513,000000,94.4,98,92,96.8,23709.7,0
+MNDR.US,D,20240514,000000,93.2,95.6,88,91.6,30459.5,0
+MNDR.US,D,20240515,000000,90,99.2,85.968,90.8,36684.6,0
+MNDR.US,D,20240516,000000,93.2,93.2,83.2,84.8,23367.2,0
+MNDR.US,D,20240517,000000,84,84.392,76.8,80.8,32051.9,0
+MNDR.US,D,20240520,000000,79.6,79.6,72.8,77.2,33340.2,0
+MNDR.US,D,20240521,000000,80.4,108.4,70.8,72,232537,0
+MNDR.US,D,20240522,000000,70,73.6,65.6,72.4,35487.7,0
+MNDR.US,D,20240523,000000,72.8,76.4,69.6,73.2,19414.1,0
+MNDR.US,D,20240524,000000,71.6,72,70,72,7613.6,0
+MNDR.US,D,20240528,000000,71.2,74.752,70.8,72.4,8967.75,0
+MNDR.US,D,20240529,000000,74.4,74.4,68.004,68.4,11713.2,0
+MNDR.US,D,20240530,000000,67.6,68,62,62,17125.7,0
+MNDR.US,D,20240531,000000,62,64,54.8,56.8,19420.2,0
+MNDR.US,D,20240603,000000,58,58,52,53.2,16152.5,0
+MNDR.US,D,20240604,000000,52.4,54,50.2,52,14324.6,0
+MNDR.US,D,20240605,000000,52.4,81.6,50.4,76.4,159316,0
+MNDR.US,D,20240606,000000,65.6,86.8,64.4,74,91066.2,0
+MNDR.US,D,20240607,000000,69.6,73.4,62,64.4,13938.9,0
+MNDR.US,D,20240610,000000,65.6,69.2,63.2,66.4,8606.82,0
+MNDR.US,D,20240611,000000,64.4,66.8,61.2,61.2,4411.87,0
+MNDR.US,D,20240612,000000,60,66,60,66,5895.57,0
+MNDR.US,D,20240613,000000,66.8,66.8,61.2,64.8,5249.75,0
+MNDR.US,D,20240614,000000,64.8,65.2,62.024,63.2,3327,0
+MNDR.US,D,20240617,000000,62.4,64.8,56.8,58.4,5858.97,0
+MNDR.US,D,20240618,000000,58.4,61.2,58.4,58.4,3380.92,0
+MNDR.US,D,20240620,000000,56,58.4,52.4,55.2,63827.9,0
+MNDR.US,D,20240621,000000,56,60,55.2,56.8,8616.55,0
+MNDR.US,D,20240624,000000,55.2,58.8,55.2,56.4,6472.1,0
+MNDR.US,D,20240625,000000,52.8,58,52.8,56,5032.82,0
+MNDR.US,D,20240626,000000,57.2,57.2,52.8,55.6,7172.45,0
+MNDR.US,D,20240627,000000,56.8,58.8,55.788,56.4,5768.12,0
+MNDR.US,D,20240628,000000,56,57.6,56,56.4,3975.7,0
+MNDR.US,D,20240701,000000,58.8,58.8,54.8,57.6,5921.4,0
+MNDR.US,D,20240702,000000,58.8,58.8,56,58,4625.65,0
+MNDR.US,D,20240703,000000,57.964,62,56.8,60.8,5427.1,0
+MNDR.US,D,20240705,000000,63.6,63.6,57.2,60.8,6607.45,0
+MNDR.US,D,20240708,000000,61.2,61.2,58,59.2,2888.05,0
+MNDR.US,D,20240709,000000,57.6,59.188,54.8,57.6,7588.9,0
+MNDR.US,D,20240710,000000,58.4,58.4,55.6,57.2,3923.9,0
+MNDR.US,D,20240711,000000,59.2,59.2,56.4,56.8,4817.8,0
+MNDR.US,D,20240712,000000,56,56.8,55.204,56.4,3539.17,0
+MNDR.US,D,20240715,000000,54.8,56.712,54.4,55.2,4427.27,0
+MNDR.US,D,20240716,000000,56.8,57.6,54.4,56.8,3465.97,0
+MNDR.US,D,20240717,000000,57.6,57.6,55.2,55.6,2305.87,0
+MNDR.US,D,20240718,000000,56.8,56.8,52.4,54.4,7732.97,0
+MNDR.US,D,20240719,000000,52.8,54.104,42.816,44.8,19811.5,0
+MNDR.US,D,20240722,000000,48,48,45.4,46.8,9533.77,0
+MNDR.US,D,20240723,000000,46,50,44.884,47.6,6550.77,0
+MNDR.US,D,20240724,000000,46.4,47.6,44,45.6,5593.6,0
+MNDR.US,D,20240725,000000,46.4,46.4,44.2,44.8,3583.2,0
+MNDR.US,D,20240726,000000,44.416,45.2,42.8,44.4,48462,0
+MNDR.US,D,20240729,000000,45.6,47.6,44.4,45.2,14702.3,0
+MNDR.US,D,20240730,000000,44.8,45.144,42,43.6,5538.7,0
+MNDR.US,D,20240731,000000,44.8,45.6,42.8,45.2,5630.77,0
+MNDR.US,D,20240801,000000,46.8,46.8,41.6,42.4,5211.35,0
+MNDR.US,D,20240802,000000,41.2,41.2,36,38.732,12485,0
+MNDR.US,D,20240805,000000,37.2,37.2,32.08,32.8,7070.67,0
+MNDR.US,D,20240806,000000,36.8,36.8,33.2,33.6,4372.82,0
+MNDR.US,D,20240807,000000,35.2,35.2,32.4,32.912,3921.02,0
+MNDR.US,D,20240808,000000,32.4,34.7,32.4,33.64,2471.1,0
+MNDR.US,D,20240809,000000,33,33.512,31.96,33.04,4957.82,0
+MNDR.US,D,20240812,000000,34.64,34.64,32.48,32.48,2204.35,0
+MNDR.US,D,20240813,000000,33.2,34.8,32.84,33.804,3482.25,0
+MNDR.US,D,20240814,000000,35.168,40.396,35,37.048,19802.1,0
+MNDR.US,D,20240815,000000,37.2,37.404,35.6,36.8,4454.6,0
+MNDR.US,D,20240816,000000,34,35.4,32.7984,34.4,13173.8,0
+MNDR.US,D,20240819,000000,35.2,35.2,32.824,34.34,5554.97,0
+MNDR.US,D,20240820,000000,34.8,34.8,31.092,32.476,8088.35,0
+MNDR.US,D,20240821,000000,32.4,33.34,30.404,30.404,5715.42,0
+MNDR.US,D,20240822,000000,31.92,32.704,30.516,30.796,6305.2,0
+MNDR.US,D,20240823,000000,30.84,31.992,30.784,31.764,5766.07,0
+MNDR.US,D,20240826,000000,31.168,32,30.86,31.228,2339.5,0
+MNDR.US,D,20240827,000000,32.12,32.12,30.824,31.6,1636.17,0
+MNDR.US,D,20240828,000000,31.6,31.8,30.688,31.48,1991.52,0
+MNDR.US,D,20240829,000000,31.232,33.592,31.2,32.764,2546.5,0
+MNDR.US,D,20240830,000000,32.24,33.988,32.012,32.56,2609.27,0
+MNDR.US,D,20240903,000000,32.792,32.792,31.6,31.96,1550.3,0
+MNDR.US,D,20240904,000000,31.6,32.8,30.64,32.2,1792.1,0
+MNDR.US,D,20240905,000000,30.88,32.72,30.88,31.6,1366.62,0
+MNDR.US,D,20240906,000000,32.4,34,30.744,31.2,6277.95,0
+MNDR.US,D,20240909,000000,30.264,31.6,30.264,30.46,1294.57,0
+MNDR.US,D,20240910,000000,30.4,30.72,30.02,30.224,3088.3,0
+MNDR.US,D,20240911,000000,30.008,31.924,30.008,31.24,1829,0
+MNDR.US,D,20240912,000000,31.22,31.98,30.48,31.876,2157.27,0
+MNDR.US,D,20240913,000000,31.44,31.98,31.056,31.116,1237.95,0
+MNDR.US,D,20240916,000000,31.976,31.98,31.132,31.328,1125.17,0
+MNDR.US,D,20240917,000000,31.328,31.98,31.264,31.92,1606.47,0
+MNDR.US,D,20240918,000000,31.604,31.92,30.52,30.684,1452.3,0
+MNDR.US,D,20240919,000000,31.36,31.6,30,30.632,3028.45,0
+MNDR.US,D,20240920,000000,30.58,31.54,30.248,31.16,1346.52,0
+MNDR.US,D,20240923,000000,30.32,31.132,28.8,29.572,3849.17,0
+MNDR.US,D,20240924,000000,29.2,29.2,28.804,29.096,1560.82,0
+MNDR.US,D,20240925,000000,29.096,29.16,28,28.324,2455.72,0
+MNDR.US,D,20240926,000000,28,28.4,26.4,27.032,4654.4,0
+MNDR.US,D,20240927,000000,26.624,27.528,25.2,27.12,14328.3,0
+MNDR.US,D,20240930,000000,27.12,27.392,24.4,24.4,7310.47,0
+MNDR.US,D,20241001,000000,24.92,25.516,24.92,25.28,5676.05,0
+MNDR.US,D,20241002,000000,25.512,25.512,24.408,24.768,3213.45,0
+MNDR.US,D,20241003,000000,24.72,25.628,23.256,23.292,8341.12,0
+MNDR.US,D,20241004,000000,24.092,24.1,22.8,23.2,3546.9,0
+MNDR.US,D,20241007,000000,23.2,23.644,19.604,20.04,26308.7,0
+MNDR.US,D,20241008,000000,20,21.2,20,20.68,7895.27,0
+MNDR.US,D,20241009,000000,20.716,20.8,18.4,19.82,15511.9,0
+MNDR.US,D,20241010,000000,20,20.396,18.4,20,8963.5,0
+MNDR.US,D,20241011,000000,19.6,21.996,18.8,21.996,12829.9,0
+MNDR.US,D,20241014,000000,23.16,28.18,19.524,20.408,53049.1,0
+MNDR.US,D,20241015,000000,21.136,21.136,17,17.6529,18894.2,0
+MNDR.US,D,20241016,000000,17.9,17.992,16.32,17.668,7227.05,0
+MNDR.US,D,20241017,000000,17.8,19.2,17.244,19.168,5803.42,0
+MNDR.US,D,20241018,000000,18.992,20,18.4,19.992,4372.55,0
+MNDR.US,D,20241021,000000,19.992,19.992,17.72,19.2239,6684.02,0
+MNDR.US,D,20241022,000000,19.224,23.24,19.2,21.488,31089.5,0
+MNDR.US,D,20241023,000000,20.888,22,19.66,20.4,212861,0
+MNDR.US,D,20241024,000000,22.02,24.76,16.4,17.34,386007,0
+MNDR.US,D,20241025,000000,16.8,19.984,16.016,19.108,40283,0
+MNDR.US,D,20241028,000000,18,19.504,17.08,18.58,13842.3,0
+MNDR.US,D,20241029,000000,18.024,21.2,17.96,19.44,17141.7,0
+MNDR.US,D,20241030,000000,18.856,18.856,17.54,18.4,10404.2,0
+MNDR.US,D,20241031,000000,18.4,18.4,16.668,17.704,5825,0
+MNDR.US,D,20241101,000000,17.2,18,17.2,17.604,10295.4,0
+MNDR.US,D,20241104,000000,17.2,18.676,17.2,17.58,9538.1,0
+MNDR.US,D,20241105,000000,17.56,17.988,17.2,17.6,4883.87,0
+MNDR.US,D,20241106,000000,16.4,17.552,15.908,15.936,21010.1,0
+MNDR.US,D,20241107,000000,15.936,16.636,15.628,16,13788.8,0
+MNDR.US,D,20241108,000000,15.94,16.1,12,14.4,18337.6,0
+MNDR.US,D,20241111,000000,14.172,15.96,14.172,15.2,8034.3,0
+MNDR.US,D,20241112,000000,15.2,15.776,14.804,15.556,5766.82,0
+MNDR.US,D,20241113,000000,15.108,15.556,14.584,14.584,4469.1,0
+MNDR.US,D,20241114,000000,14.148,14.432,11.24,11.8,20109.6,0
+MNDR.US,D,20241115,000000,11.444,12.276,9.2,10.4,32243.9,0
+MNDR.US,D,20241118,000000,12,12.676,10.004,10.8,613261,0
+MNDR.US,D,20241119,000000,10.08,11.14,9.896,11.096,41299.6,0
+MNDR.US,D,20241120,000000,10.696,11.08,10.1,10.804,17804.8,0
+MNDR.US,D,20241121,000000,10.6,11.908,10.264,11.372,17221.9,0
+MNDR.US,D,20241122,000000,11.328,11.952,11.044,11.556,9682.2,0
+MNDR.US,D,20241125,000000,11.432,11.656,11.196,11.492,7183.3,0
+MNDR.US,D,20241126,000000,11.492,11.8,11.028,11.448,9422.95,0
+MNDR.US,D,20241127,000000,11.4,12.38,11.4,11.56,11282.4,0
+MNDR.US,D,20241129,000000,11.4,11.968,11.044,11.392,4637.7,0
+MNDR.US,D,20241202,000000,11.42,14,11.42,12.28,75540.3,0
+MNDR.US,D,20241203,000000,12.076,12.6,11.352,12.38,14198.8,0
+MNDR.US,D,20241204,000000,12.436,12.436,11.644,12.028,5267.97,0
+MNDR.US,D,20241205,000000,11.952,13.332,11.604,12.88,10247.9,0
+MNDR.US,D,20241206,000000,13.204,13.4,12.564,13.096,5473.02,0
+MNDR.US,D,20241209,000000,13.096,13.964,12.4,13.584,10999.2,0
+MNDR.US,D,20241210,000000,14,14.004,13.4,13.48,8620.02,0
+MNDR.US,D,20241211,000000,13.52,13.52,12.916,13.07,4755.92,0
+MNDR.US,D,20241212,000000,13.06,13.06,12.62,12.964,2147.12,0
+MNDR.US,D,20241213,000000,13.612,13.612,11.796,12.04,4753.65,0
+MNDR.US,D,20241216,000000,12.356,12.56,11.508,11.652,3279.7,0
+MNDR.US,D,20241217,000000,11.9386,12,11.2,11.904,6762.7,0
+MNDR.US,D,20241218,000000,11.516,12.76,11.504,12.008,11228.9,0
+MNDR.US,D,20241219,000000,11.8,12.28,11.2,11.448,8926.7,0
+MNDR.US,D,20241220,000000,11.3643,11.634,11.204,11.3159,3998.35,0
+MNDR.US,D,20241223,000000,11.516,11.748,10.752,10.8,3508.7,0
+MNDR.US,D,20241224,000000,10.972,11.1373,10.24,10.3069,10489.6,0
+MNDR.US,D,20241226,000000,10,12.976,10,12.536,24856.2,0
+MNDR.US,D,20241227,000000,12.4,13.2,12.004,12.646,18194,0
+MNDR.US,D,20241230,000000,12.8,13.592,12.22,12.368,14486.4,0
+MNDR.US,D,20241231,000000,12.68,14.832,12.352,12.84,24878.1,0
+MNDR.US,D,20250102,000000,13.072,15.8376,12.608,14.28,52513.7,0
+MNDR.US,D,20250103,000000,14.4,15.72,13.6,15.104,27961.3,0
+MNDR.US,D,20250106,000000,16,16.364,15.2,15.92,21100.9,0
+MNDR.US,D,20250107,000000,15.6,16.704,14.644,16.552,22336.9,0
+MNDR.US,D,20250108,000000,16,16,13.392,14.804,18559.9,0
+MNDR.US,D,20250110,000000,14.808,15,13.44,14.448,16069.4,0
+MNDR.US,D,20250113,000000,14.244,17.288,14,16.248,470321,0
+MNDR.US,D,20250114,000000,16.936,16.936,14.004,14.48,171271,0
+MNDR.US,D,20250115,000000,13.2,13.6,12.028,12.244,39906.5,0
+MNDR.US,D,20250116,000000,12,12.848,12,12.716,14998,0
+MNDR.US,D,20250117,000000,12.4,13.2,12.38,12.936,13071,0
+MNDR.US,D,20250121,000000,12.868,12.92,12.044,12.532,11540.3,0
+MNDR.US,D,20250122,000000,12.236,12.6,11.668,12.52,8767.15,0
+MNDR.US,D,20250123,000000,12.496,12.5,11.88,12.048,8737.3,0
+MNDR.US,D,20250124,000000,12.2,12.4,11.832,12.152,6114.72,0
+MNDR.US,D,20250127,000000,12.4,12.4,11.332,11.5919,8789.25,0
+MNDR.US,D,20250128,000000,11.84,11.992,10.8,11.422,12370.2,0
+MNDR.US,D,20250129,000000,11.2,11.36,10.6,10.9886,7939.52,0
+MNDR.US,D,20250130,000000,11.708,11.708,10.652,10.828,7164.52,0
+MNDR.US,D,20250131,000000,11.08,11.08,10.48,10.66,7847.25,0
+MNDR.US,D,20250203,000000,10.404,10.96,10.34,10.92,3055.75,0
+MNDR.US,D,20250204,000000,11.324,12.164,11,11.468,16573.7,0
+MNDR.US,D,20250205,000000,11.508,11.596,11.1,11.26,3907.72,0
+MNDR.US,D,20250206,000000,11.6,11.6,10.988,11.248,2665.8,0
+MNDR.US,D,20250207,000000,11.248,12,10.6,10.936,15172.6,0
+MNDR.US,D,20250210,000000,11.076,11.524,11.004,11.196,2278.75,0
+MNDR.US,D,20250211,000000,11.14,11.44,10.848,11.212,3311.82,0
+MNDR.US,D,20250212,000000,11.8,15.4,11.404,12.82,88392.6,0
+MNDR.US,D,20250213,000000,13.32,15.2,13.24,14.972,47216.7,0
+MNDR.US,D,20250214,000000,14.8,15.2,13.48,13.688,13405.9,0
+MNDR.US,D,20250218,000000,13.676,13.68,13.08,13.44,10748.2,0
+MNDR.US,D,20250219,000000,13.48,13.6,13.16,13.172,388755,0
+MNDR.US,D,20250220,000000,16.94,40,15.272,37.596,11304945,0
+MNDR.US,D,20250221,000000,27.812,28.496,18.6301,20.196,465155,0
+MNDR.US,D,20250224,000000,19.404,23.58,17.2,17.96,267197,0
+MNDR.US,D,20250225,000000,16.8,18.264,15.804,17.6,62592.8,0
+MNDR.US,D,20250226,000000,17.6,22.26,17.244,18.46,117777,0
+MNDR.US,D,20250227,000000,18.272,20.8,17.464,18.336,36862.2,0
+MNDR.US,D,20250228,000000,18.536,19.1505,16.892,17.188,20170.5,0
+MNDR.US,D,20250303,000000,18,23,16.816,17.12,142608,0
+MNDR.US,D,20250304,000000,17.2,17.596,15.26,16.164,25348.1,0
+MNDR.US,D,20250305,000000,16.4,18.7996,16.4,17.928,18351.8,0
+MNDR.US,D,20250306,000000,17.392,17.916,16.204,16.38,14080.6,0
+MNDR.US,D,20250307,000000,16,17.04,14,14.404,30205.3,0
+MNDR.US,D,20250310,000000,13.75,14.25,9.305,10.85,74695,0
+MNDR.US,D,20250311,000000,10.95,12.1,9.3,10.5,22194.8,0
+MNDR.US,D,20250312,000000,10.85,11.5,10,10.95,17686,0
+MNDR.US,D,20250313,000000,10.75,11.7,9.75,10.1,13814.8,0
+MNDR.US,D,20250314,000000,10.4,10.95,10.1,10.35,15225,0
+MNDR.US,D,20250317,000000,10.4,10.85,10.4,10.8,10588,0
+MNDR.US,D,20250318,000000,10.8,11.25,10.6505,11,14299.4,0
+MNDR.US,D,20250319,000000,11,11.4,10.4,11.2,8141.4,0
+MNDR.US,D,20250320,000000,11.2,11.5,10.9015,11.35,13506.4,0
+MNDR.US,D,20250321,000000,11,11.95,10.8,11.4,10608.6,0
+MNDR.US,D,20250324,000000,11.5,11.6735,11.15,11.5,9658.4,0
+MNDR.US,D,20250325,000000,11.3,11.49,10.512,11,7495.4,0
+MNDR.US,D,20250326,000000,11.175,11.175,9.4,9.4,22519.8,0
+MNDR.US,D,20250327,000000,9.4,10.3,9.4,10.1,6311.6,0
+MNDR.US,D,20250328,000000,10,10.1,9.2,9.5,9750.4,0
+MNDR.US,D,20250331,000000,9.25,9.392,9.0145,9.15,4203,0
+MNDR.US,D,20250401,000000,9.1,10,9,9.45,13991.4,0
+MNDR.US,D,20250402,000000,9.1,9.5,9,9,5806.2,0
+MNDR.US,D,20250403,000000,8.75,8.75,8.2,8.5,6629.2,0
+MNDR.US,D,20250404,000000,8.3,8.3,7.4,7.9,7168.4,0
+MNDR.US,D,20250407,000000,7.5,8.3,7.3,8.25,6512.4,0
+MNDR.US,D,20250408,000000,9.0095,9.0095,7.7,7.7,10665.2,0
+MNDR.US,D,20250409,000000,8.1,8.3,7.7,8.05,4761.6,0
+MNDR.US,D,20250410,000000,8.2,8.65,8.2,8.4,4243,0
+MNDR.US,D,20250411,000000,7.95,8.4485,7.6,7.7,40455.4,0
+MNDR.US,D,20250414,000000,7.7,7.95,7.6,7.75,3791.2,0
+MNDR.US,D,20250415,000000,7.5,7.7965,7.5,7.6,5317.4,0
+MNDR.US,D,20250416,000000,7.5,7.5,7.35,7.35,3684.4,0
+MNDR.US,D,20250417,000000,7.2,7.5,7.075,7.35,13433.2,0
+MNDR.US,D,20250421,000000,7.15,7.4975,7.15,7.35,3193,0
+MNDR.US,D,20250422,000000,7.4,7.55,7.1,7.1,5894.8,0
+MNDR.US,D,20250423,000000,7.35,8.5,7.15,7.15,35185,0
+MNDR.US,D,20250424,000000,7.35,7.35,7.1,7.2,13811.2,0
+MNDR.US,D,20250425,000000,7.35,7.65,7.038,7.15,8212.8,0
+MNDR.US,D,20250428,000000,7.25,7.25,6.45,7.2,36270.4,0
+MNDR.US,D,20250429,000000,7.25,7.25,6.8505,7.1,469726,0
+MNDR.US,D,20250430,000000,7.4,8.1,6.8,7.8,86331.8,0
+MNDR.US,D,20250501,000000,7.35,7.65,7.35,7.464,10957.8,0
+MNDR.US,D,20250502,000000,7.45,7.9,7,7.8,11202.2,0
+MNDR.US,D,20250505,000000,7.45,7.45,7,7.1,13289,0
+MNDR.US,D,20250506,000000,7.1,7.25,6.8,7.05,7974.2,0
+MNDR.US,D,20250507,000000,7.05,7.097,6.85,6.85,3277.8,0
+MNDR.US,D,20250508,000000,6.85,7.3,6.15,7.15,31623.2,0
+MNDR.US,D,20250509,000000,6.95,7.05,6.55,6.9,10527.6,0
+MNDR.US,D,20250512,000000,6.8,7,6.7,7,12420,0
+MNDR.US,D,20250513,000000,7,7.1,6.85,6.9,12601.4,0
+MNDR.US,D,20250514,000000,7,7,6.65,6.9,13180,0
+MNDR.US,D,20250515,000000,6.8,6.9,6.4905,6.55,7230.2,0
+MNDR.US,D,20250516,000000,6.55,6.8,6.55,6.65,7330.8,0
+MNDR.US,D,20250519,000000,6.7,6.85,6.7,6.7,3966,0
+MNDR.US,D,20250520,000000,6.773,6.9,6.5,6.85,40618,0
+MNDR.US,D,20250521,000000,6.725,6.85,6.5,6.55,8293,0
+MNDR.US,D,20250522,000000,6.6585,6.7,6.35,6.7,5404.4,0
+MNDR.US,D,20250523,000000,6.45,6.75,6.45,6.75,3246,0
+MNDR.US,D,20250527,000000,6.6,6.85,6.55,6.75,15099.4,0
+MNDR.US,D,20250528,000000,6.85,7.35,6.825,7.15,23892.4,0
+MNDR.US,D,20250529,000000,7.15,7.15,6.9,7.15,4017.4,0
+MNDR.US,D,20250530,000000,6.9,7.1,6.75,7.1,7967.4,0
+MNDR.US,D,20250602,000000,6.9,7.1,6.7,6.95,7580,0
+MNDR.US,D,20250603,000000,6.8,6.949,6.75,6.8,3935.6,0
+MNDR.US,D,20250604,000000,6.7,6.9155,6.555,6.6,7969.4,0
+MNDR.US,D,20250605,000000,6.8,6.85,6.5,6.65,60305.2,0
+MNDR.US,D,20250606,000000,6.55,6.75,6.5,6.7,10359.4,0
+MNDR.US,D,20250609,000000,6.65,6.85,6.5,6.85,20377.8,0
+MNDR.US,D,20250610,000000,6.65,6.9,6.55,6.66,12036.8,0
+MNDR.US,D,20250611,000000,6.65,6.775,6.3,6.35,24318.4,0
+MNDR.US,D,20250612,000000,6.35,6.4,6.3,6.375,3657.8,0
+MNDR.US,D,20250613,000000,6.25,6.3,6.05,6.1,12108.2,0
+MNDR.US,D,20250616,000000,6.2435,6.25,6,6.1,9337,0
+MNDR.US,D,20250617,000000,6.1,6.2,6.058,6.1465,3794.2,0
+MNDR.US,D,20250618,000000,6.15,7.95,6.01,6.9465,405187,0
+MNDR.US,D,20250620,000000,7,7.05,6.369,6.65,85817.8,0
+MNDR.US,D,20250623,000000,6.65,6.65,6.15,6.45,31060,0
+MNDR.US,D,20250624,000000,6.55,6.55,6.35,6.45,23598,0
+MNDR.US,D,20250625,000000,6.45,6.45,6.2,6.2,20003,0
+MNDR.US,D,20250626,000000,6.2,6.35,5.4,5.605,65950,0
+MNDR.US,D,20250627,000000,5.6,5.6925,5.5,5.575,16123.4,0
+MNDR.US,D,20250630,000000,5.55,5.6005,5.2,5.35,25657.4,0
+MNDR.US,D,20250701,000000,5.4,5.65,5.2,5.636,25261.6,0
+MNDR.US,D,20250702,000000,5.65,5.65,5.35,5.55,17561.2,0
+MNDR.US,D,20250703,000000,5.55,5.6,5.35,5.55,14236,0
+MNDR.US,D,20250707,000000,5.55,5.55,5.3,5.4,13557.2,0
+MNDR.US,D,20250708,000000,5.45,5.549,5.4,5.45,4144.8,0
+MNDR.US,D,20250709,000000,5.45,5.8,5.45,5.655,27512,0
+MNDR.US,D,20250710,000000,5.7,5.95,5.65,5.75,22226.6,0
+MNDR.US,D,20250711,000000,5.65,5.7,5.3,5.4,14478.6,0
+MNDR.US,D,20250714,000000,5.45,5.5,5.4,5.5,7959.8,0
+MNDR.US,D,20250715,000000,5.55,5.7,5.45,5.5,24625.8,0
+MNDR.US,D,20250716,000000,5.5,5.5,5.275,5.35,17146.6,0
+MNDR.US,D,20250717,000000,5.3,5.5,5.25,5.35,15309.2,0
+MNDR.US,D,20250718,000000,5.35,5.35,5.25,5.303,9394.6,0
+MNDR.US,D,20250721,000000,5.3,5.4,5.3,5.35,16591,0
+MNDR.US,D,20250722,000000,5.3,5.35,5.2505,5.325,5442,0
+MNDR.US,D,20250723,000000,5.35,5.45,5.35,5.45,5555.2,0
+MNDR.US,D,20250724,000000,5.45,5.5,5.4,5.4075,8258.4,0
+MNDR.US,D,20250725,000000,5.4,5.4475,5.325,5.325,5537.4,0
+MNDR.US,D,20250728,000000,5.3,5.55,5.2,5.2995,12897,0
+MNDR.US,D,20250729,000000,5.2,5.299,5.1,5.15,9540.6,0
+MNDR.US,D,20250730,000000,5.15,5.15,4.8505,4.89077,18997.6,0
+MNDR.US,D,20250731,000000,4.95,5.05,4.85,4.85,20140.6,0
+MNDR.US,D,20250801,000000,4.85,4.9,4.7,4.7245,12688.6,0
+MNDR.US,D,20250804,000000,4.753,4.775,4.69,4.7665,4751.2,0
+MNDR.US,D,20250805,000000,4.75,4.849,4.7,4.7,1203.2,0
+MNDR.US,D,20250806,000000,4.7,4.7,4.518,4.5435,10866.6,0
+MNDR.US,D,20250807,000000,4.537,4.71206,4.185,4.2505,25853.4,0
+MNDR.US,D,20250808,000000,4.3,4.579,4.3,4.4775,5711.8,0
+MNDR.US,D,20250811,000000,4.5,4.55,4.3505,4.398,5710.8,0
+MNDR.US,D,20250812,000000,4.5,4.5,4.3505,4.45,3770.2,0
+MNDR.US,D,20250813,000000,4.45,7.5,4.448,6.2,1301785,0
+MNDR.US,D,20250814,000000,5.9,6.05,5.3,5.35,109666,0
+MNDR.US,D,20250815,000000,5.15,5.585,5.15,5.455,16277.4,0
+MNDR.US,D,20250818,000000,5.392,5.8,5.392,5.6985,13140,0
+MNDR.US,D,20250819,000000,5.4,5.6345,5.2,5.35,13320.8,0
+MNDR.US,D,20250820,000000,5.35,5.355,5.15,5.2,6174.8,0
+MNDR.US,D,20250821,000000,5.2,5.4,5.15,5.2,5735.2,0
+MNDR.US,D,20250822,000000,5.35,5.4,5.15,5.325,5463.6,0
+MNDR.US,D,20250825,000000,5.3,5.375,5.225,5.349,7559.2,0
+MNDR.US,D,20250826,000000,5.3,5.5,5.3,5.35,6742,0
+MNDR.US,D,20250827,000000,5.35,5.45,5.2,5.45,5876,0
+MNDR.US,D,20250828,000000,5.225,5.3,5,5.05,14290.8,0
+MNDR.US,D,20250829,000000,5.15,5.15,4.794,4.794,8133.2,0
+MNDR.US,D,20250902,000000,4.6265,4.907,4.6265,4.806,14112,0
+MNDR.US,D,20250903,000000,4.857,5.39,4.857,5,12734.4,0
+MNDR.US,D,20250904,000000,4.9375,5.05,4.775,4.7755,20098.2,0
+MNDR.US,D,20250905,000000,4.1725,4.3395,3.6665,4.0005,2119317,0
+MNDR.US,D,20250908,000000,3.92,4.0495,3.92,4.0135,72509,0
+MNDR.US,D,20250909,000000,3.7325,4.0035,3.6375,3.779,91594.4,0
+MNDR.US,D,20250910,000000,3.945,4.3,3.785,4.171,69061.2,0
+MNDR.US,D,20250911,000000,3.8525,4.63,3.675,3.915,276329,0
+MNDR.US,D,20250912,000000,3.95,3.95,3.815,3.89,39720,0
+MNDR.US,D,20250915,000000,3.85,3.853,3.7525,3.7895,38280.2,0
+MNDR.US,D,20250916,000000,3.775,3.8745,3.7035,3.777,24283.4,0
+MNDR.US,D,20250917,000000,3.876,4.237,3.7805,3.896,50587.6,0
+MNDR.US,D,20250918,000000,3.90475,3.9165,3.841,3.848,7413.8,0
+MNDR.US,D,20250919,000000,3.805,3.885,3.48,3.865,52886.6,0
+MNDR.US,D,20250922,000000,3.917,3.917,3.7555,3.8015,12914.2,0
+MNDR.US,D,20250923,000000,3.65,3.799,3.45,3.687,56428.8,0
+MNDR.US,D,20250924,000000,3.5,3.59,3.45,3.4645,25177.8,0
+MNDR.US,D,20250925,000000,3.51,4.15,3.3301,4.085,133842,0
+MNDR.US,D,20250926,000000,4,4.2586,3.75,4.04,3669556,0
+MNDR.US,D,20250929,000000,3.79,3.8,3.5101,3.71,140327,0
+MNDR.US,D,20250930,000000,3.62,4.6,3.62,4.26,643726,0
+MNDR.US,D,20251001,000000,4.15,4.15,3.86,3.91,82987,0
+MNDR.US,D,20251002,000000,3.8735,4.15,3.85,3.87,25492,0
+MNDR.US,D,20251003,000000,3.85,3.91,3.73,3.75,44005,0
+MNDR.US,D,20251006,000000,3.71,3.93,3.7,3.89,65634,0
+MNDR.US,D,20251007,000000,3.81,3.8999,3.7105,3.82,42521,0
+MNDR.US,D,20251008,000000,3.9,4.12,3.8,3.97,65776,0
+MNDR.US,D,20251009,000000,3.92,3.9994,3.83,3.88,25720,0
+MNDR.US,D,20251010,000000,3.87,3.91,3.59,3.6,28245,0
+MNDR.US,D,20251013,000000,3.62,3.695,3.4505,3.52,40417,0
+MNDR.US,D,20251014,000000,3.51,3.6492,3.4509,3.61,36896,0
+MNDR.US,D,20251015,000000,3.5,3.55,3.44,3.44,32046,0
+MNDR.US,D,20251016,000000,3.5,3.5,3.17,3.33,49112,0
+MNDR.US,D,20251017,000000,3.33,3.33,3.05,3.09,30435,0
+MNDR.US,D,20251020,000000,3.26,3.26,3.14,3.2,41588,0
+MNDR.US,D,20251021,000000,3.24,3.25,3.15,3.19,9691,0
+MNDR.US,D,20251022,000000,3.05,3.1572,2.88,3,41640,0
+MNDR.US,D,20251023,000000,3.01,3.05,2.98,2.98,8816,0
+MNDR.US,D,20251024,000000,3.01,3.1,3,3,37464,0
+MNDR.US,D,20251027,000000,3.09,3.19,2.865,2.89,39037,0
+MNDR.US,D,20251028,000000,2.9842,3.1299,2.97,2.98,22108,0
+MNDR.US,D,20251029,000000,3.01,3.01,2.68,2.715,33714,0
+MNDR.US,D,20251030,000000,2.72,2.78,2.6,2.62,14154,0
+MNDR.US,D,20251031,000000,2.62,2.6895,2.6,2.6,54854,0
+MNDR.US,D,20251103,000000,2.64,2.64,2.35,2.36,35384,0
+MNDR.US,D,20251104,000000,2.34,2.34,2.172,2.1728,15316,0
+MNDR.US,D,20251105,000000,2.17,2.21,1.93,2,64383,0
+MNDR.US,D,20251106,000000,2.03,2.1208,2.03,2.05,22452,0
+MNDR.US,D,20251107,000000,2.03,2.04,1.81,1.895,24860,0
+MNDR.US,D,20251110,000000,1.9,2,1.9,2,13978,0
+MNDR.US,D,20251111,000000,1.9998,2,1.85,1.86,35445,0
+MNDR.US,D,20251112,000000,1.8613,1.9199,1.86,1.87,7873,0
+MNDR.US,D,20251113,000000,1.93,1.95,1.8714,1.9,12019,0
+MNDR.US,D,20251114,000000,1.84,1.85,1.77,1.83,47248,0
+MNDR.US,D,20251117,000000,1.74,1.7724,1.73,1.772,379554,0
+MNDR.US,D,20251118,000000,1.72,1.72,1.53,1.68,66975,0
+MNDR.US,D,20251119,000000,1.65,1.67,1.57,1.66,26565,0
+MNDR.US,D,20251120,000000,2.57,3.17,2.2501,3.04,78047919,0
+MNDR.US,D,20251121,000000,3.885,5.42,3.64,4.75,71805121,0
+MNDR.US,D,20251124,000000,3.95,4.19,2.72,2.92,4238913,0
+MNDR.US,D,20251125,000000,2.76,2.7793,1.9,1.9,3717342,0
+MNDR.US,D,20251126,000000,2.57,2.92,2.42,2.65,21673917,0
+MNDR.US,D,20251128,000000,2.59,2.8,2.57,2.65,919284,0
+MNDR.US,D,20251201,000000,2.57,2.57,1.85,1.85,1501623,0
+MNDR.US,D,20251202,000000,2.05,2.54,2.05,2.26,13053210,0
+MNDR.US,D,20251203,000000,2.1,2.11,1.8,1.8,1312421,0
+MNDR.US,D,20251204,000000,1.72,1.83,1.7,1.8,510125,0
+MNDR.US,D,20251205,000000,1.7,1.798,1.52,1.52,986298,0
+MNDR.US,D,20251208,000000,1.48,1.48,1.2,1.26,869712,0
+MNDR.US,D,20251209,000000,1.2,1.4609,1.2,1.4,471088,0
+MNDR.US,D,20251210,000000,1.43,1.48,1.3401,1.45,302701,0
+MNDR.US,D,20251211,000000,1.42,1.42,1.3,1.4,160004,0
+MNDR.US,D,20251212,000000,1.3,1.38,1.3,1.33,163522,0
+MNDR.US,D,20251215,000000,1.29,1.3,1.02,1.06,267632,0
+MNDR.US,D,20251216,000000,1.03,1.08,1.01,1.08,157680,0
+MNDR.US,D,20251217,000000,1.16,1.2,1.1,1.17,241731,0
+MNDR.US,D,20251218,000000,1.15,1.17,1.02,1.07,184174,0
+MNDR.US,D,20251219,000000,1.06,1.12,1.05,1.11,106980,0
+MNDR.US,D,20251222,000000,1.09,1.13,1.07,1.13,134531,0
+MNDR.US,D,20251223,000000,1.1,1.13,1.06,1.11,140985,0
+MNDR.US,D,20251224,000000,1.09,1.13,1.07,1.13,110762,0
+MNDR.US,D,20251226,000000,1.12,1.12,1.08,1.11,89802,0
+MNDR.US,D,20251229,000000,1.09,1.1,0.9007,0.9638,239620,0
+MNDR.US,D,20251230,000000,0.9455,0.9469,0.8259,0.8928,222138,0
+MNDR.US,D,20251231,000000,0.8926,0.8929,0.838,0.8929,95498,0
+MNDR.US,D,20260102,000000,0.9159,0.95,0.86,0.95,63436,0
+MNDR.US,D,20260105,000000,0.97,1.0321,0.9651,1,97993,0
+MNDR.US,D,20260106,000000,1.01,1.03,0.9055,0.9663,87905,0
+MNDR.US,D,20260107,000000,0.99,1.03,0.9417,1.03,115457,0
+MNDR.US,D,20260108,000000,0.99,1.03,0.9701,1.02,71881,0
+MNDR.US,D,20260109,000000,1.03,1.03,0.975,0.9899,37162,0
+MNDR.US,D,20260112,000000,0.9502,1.11,0.9502,0.9999,134235,0
+MNDR.US,D,20260113,000000,0.9699,0.9998,0.95,0.9977,41072,0
+MNDR.US,D,20260114,000000,0.9712,1.0058,0.9655,0.9999,66388,0
+MNDR.US,D,20260115,000000,1,1.06,0.96,0.9985,167827,0
+MNDR.US,D,20260116,000000,0.985,1.04,0.98,1.04,77858,0
+MNDR.US,D,20260120,000000,1.04,1.29,1.01,1.27,386466,0
+MNDR.US,D,20260121,000000,1.27,1.93,1.22,1.76,7043259,0
+MNDR.US,D,20260122,000000,1.82,1.88,1.35,1.63,2136818,0
+MNDR.US,D,20260123,000000,1.33,1.34,1.1303,1.15,855088,0
+MNDR.US,D,20260126,000000,1.12,1.15,1.01,1.09,310510,0
+MNDR.US,D,20260127,000000,1.075,1.23,1.07,1.18,149876,0
+MNDR.US,D,20260128,000000,1.195,1.21,1.13,1.16,96649,0
+MNDR.US,D,20260129,000000,1.14,1.14,0.98,1.07,796929,0
+MNDR.US,D,20260130,000000,1.03,1.16,1.03,1.09,116497,0
+MNDR.US,D,20260202,000000,1.07,1.07,0.9742,1,113136,0
+MNDR.US,D,20260203,000000,1.02,1.02,1,1.02,43631,0
+MNDR.US,D,20260204,000000,0.9904,1.01,0.96,0.96,62300,0
+MNDR.US,D,20260205,000000,0.99,0.99,0.9198,0.9198,68912,0
+MNDR.US,D,20260206,000000,0.9183,0.975001,0.89,0.9501,78351,0
+MNDR.US,D,20260209,000000,0.96,1.07,0.96,1.01,272858,0
+MNDR.US,D,20260210,000000,1.04,1.06,0.9,0.9597,576008,0
+MNDR.US,D,20260211,000000,0.9481,0.9711,0.8987,0.9256,71087,0
+MNDR.US,D,20260212,000000,0.95,0.95,0.8779,0.8836,82893,0
+MNDR.US,D,20260213,000000,0.9,0.905,0.80399,0.8589,103874,0
+MNDR.US,D,20260217,000000,0.8503,0.8964,0.7885,0.88,8320878,0
+MNDR.US,D,20260218,000000,1.11,1.12,0.8156,0.9747,15823068,0

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

@@ -0,0 +1,836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSAI.US,D,20211118,000000,9.88,9.92,9.83,9.88,285902,0
+MSAI.US,D,20211119,000000,9.88,9.88,9.84,9.87,26101,0
+MSAI.US,D,20211122,000000,9.885,9.885,9.87,9.87,65286,0
+MSAI.US,D,20211123,000000,9.87,10.025,9.87,9.875,551728,0
+MSAI.US,D,20211124,000000,9.89,9.89,9.88,9.88,205107,0
+MSAI.US,D,20211129,000000,9.94,9.94,9.87,9.9,52473,0
+MSAI.US,D,20211130,000000,9.86,9.9,9.82,9.9,15170,0
+MSAI.US,D,20211201,000000,9.84,9.88,9.84,9.86,7450,0
+MSAI.US,D,20211202,000000,9.9,9.92,9.89,9.92,1053,0
+MSAI.US,D,20211203,000000,9.88,9.9,9.88,9.9,3013,0
+MSAI.US,D,20211206,000000,9.88,9.9,9.87,9.87,10924,0
+MSAI.US,D,20211207,000000,9.86,9.86,9.86,9.86,5100,0
+MSAI.US,D,20211208,000000,9.84,9.84,9.84,9.84,303,0
+MSAI.US,D,20211209,000000,9.83,9.85,9.79,9.84,213080,0
+MSAI.US,D,20211210,000000,9.79,9.88,9.79,9.85,58210,0
+MSAI.US,D,20211215,000000,9.82,9.84,9.82,9.84,2196,0
+MSAI.US,D,20211216,000000,9.84,9.84,9.84,9.84,21200,0
+MSAI.US,D,20211217,000000,9.83,9.83,9.83,9.83,7729,0
+MSAI.US,D,20211220,000000,9.82,9.82,9.82,9.82,13629,0
+MSAI.US,D,20211221,000000,9.82,9.82,9.8099,9.81,11020,0
+MSAI.US,D,20211222,000000,9.81,9.81,9.81,9.81,2112,0
+MSAI.US,D,20211223,000000,9.82,9.84,9.82,9.84,12070,0
+MSAI.US,D,20211227,000000,9.8,9.825,9.8,9.8,3135,0
+MSAI.US,D,20211228,000000,9.82,9.83,9.82,9.83,662,0
+MSAI.US,D,20211229,000000,9.82,9.82,9.81,9.81,1340,0
+MSAI.US,D,20211231,000000,9.825,9.825,9.81,9.81,1511,0
+MSAI.US,D,20220103,000000,9.8799,9.8799,9.84,9.84,1513,0
+MSAI.US,D,20220104,000000,9.83,9.83,9.83,9.83,3001,0
+MSAI.US,D,20220105,000000,9.82,9.82,9.82,9.82,421,0
+MSAI.US,D,20220106,000000,9.85,9.8526,9.85,9.8526,434,0
+MSAI.US,D,20220107,000000,9.85,9.86,9.85,9.86,1170,0
+MSAI.US,D,20220110,000000,9.86,9.86,9.83,9.83,5535,0
+MSAI.US,D,20220111,000000,9.82,9.84,9.82,9.84,76519,0
+MSAI.US,D,20220112,000000,9.84,9.84,9.84,9.84,8662,0
+MSAI.US,D,20220113,000000,9.84,9.84,9.84,9.84,10057,0
+MSAI.US,D,20220114,000000,9.85,9.85,9.84,9.84,17065,0
+MSAI.US,D,20220119,000000,9.845,9.845,9.83,9.83,37797,0
+MSAI.US,D,20220120,000000,9.83,9.86,9.83,9.86,209584,0
+MSAI.US,D,20220125,000000,9.83,9.83,9.83,9.83,5391,0
+MSAI.US,D,20220126,000000,9.88,9.88,9.84,9.84,75515,0
+MSAI.US,D,20220127,000000,9.83,9.83,9.83,9.83,19509,0
+MSAI.US,D,20220128,000000,9.83,9.83,9.83,9.83,4500,0
+MSAI.US,D,20220201,000000,9.85,9.88,9.85,9.88,4664,0
+MSAI.US,D,20220210,000000,9.84,9.84,9.83,9.83,1741,0
+MSAI.US,D,20220211,000000,9.84,9.86,9.83,9.86,20100,0
+MSAI.US,D,20220216,000000,9.85,9.88,9.85,9.85,17867,0
+MSAI.US,D,20220217,000000,9.85,9.85,9.85,9.85,448,0
+MSAI.US,D,20220223,000000,9.9,9.9,9.9,9.9,105,0
+MSAI.US,D,20220224,000000,9.85,9.85,9.85,9.85,2400,0
+MSAI.US,D,20220228,000000,9.86,9.87,9.86,9.87,5555,0
+MSAI.US,D,20220301,000000,9.87,9.92,9.87,9.92,37759,0
+MSAI.US,D,20220302,000000,10.88,10.88,9.9,9.9,1969,0
+MSAI.US,D,20220304,000000,9.91,9.91,9.91,9.91,89778,0
+MSAI.US,D,20220307,000000,9.91,9.91,9.91,9.91,627,0
+MSAI.US,D,20220308,000000,9.89,9.9,9.86,9.9,12486,0
+MSAI.US,D,20220309,000000,9.87,9.91,9.86,9.91,6402,0
+MSAI.US,D,20220310,000000,9.91,9.91,9.91,9.91,600,0
+MSAI.US,D,20220315,000000,9.94,9.94,9.94,9.94,387753,0
+MSAI.US,D,20220321,000000,9.89,9.89,9.89,9.89,229,0
+MSAI.US,D,20220325,000000,9.87,9.87,9.87,9.87,537,0
+MSAI.US,D,20220328,000000,9.9,9.9,9.9,9.9,5361,0
+MSAI.US,D,20220329,000000,9.9,9.9,9.9,9.9,151600,0
+MSAI.US,D,20220330,000000,9.9,9.9,9.9,9.9,28473,0
+MSAI.US,D,20220331,000000,9.905,9.93,9.88,9.89,134576,0
+MSAI.US,D,20220401,000000,9.9,9.9,9.89,9.89,307179,0
+MSAI.US,D,20220406,000000,9.9,9.9,9.9,9.9,495,0
+MSAI.US,D,20220411,000000,9.915,9.93,9.9,9.93,22322,0
+MSAI.US,D,20220413,000000,9.925,9.94,9.9,9.94,6268,0
+MSAI.US,D,20220414,000000,9.93,9.95,9.93,9.95,4956,0
+MSAI.US,D,20220418,000000,9.92,9.96,9.92,9.96,9137,0
+MSAI.US,D,20220420,000000,9.97,9.97,9.97,9.97,1105,0
+MSAI.US,D,20220421,000000,10.01,10.5,9.94,9.94,3516,0
+MSAI.US,D,20220422,000000,9.96,9.96,9.96,9.96,516,0
+MSAI.US,D,20220425,000000,9.96,9.96,9.94,9.94,2704,0
+MSAI.US,D,20220428,000000,9.94,9.98,9.94,9.98,1308,0
+MSAI.US,D,20220429,000000,9.95,9.96,9.95,9.95,2152,0
+MSAI.US,D,20220503,000000,9.96,9.96,9.95,9.96,3205,0
+MSAI.US,D,20220504,000000,9.96,9.96,9.96,9.96,577388,0
+MSAI.US,D,20220505,000000,9.95,9.97,9.95,9.95,5971,0
+MSAI.US,D,20220509,000000,9.94,9.94,9.92,9.92,700354,0
+MSAI.US,D,20220511,000000,9.92,9.92,9.92,9.92,3917,0
+MSAI.US,D,20220512,000000,9.9,9.92,9.9,9.9,4676,0
+MSAI.US,D,20220513,000000,9.9,9.9,9.9,9.9,1000,0
+MSAI.US,D,20220520,000000,9.9,9.9,9.9,9.9,2000,0
+MSAI.US,D,20220523,000000,9.9,9.9,9.9,9.9,3872,0
+MSAI.US,D,20220526,000000,9.91,9.91,9.91,9.91,1500,0
+MSAI.US,D,20220602,000000,9.95,9.95,9.92,9.95,103791,0
+MSAI.US,D,20220606,000000,9.91,9.97,9.91,9.9103,2947,0
+MSAI.US,D,20220607,000000,9.93,9.93,9.93,9.93,1006,0
+MSAI.US,D,20220609,000000,9.944,9.944,9.944,9.944,234,0
+MSAI.US,D,20220613,000000,9.92,9.93,9.92,9.93,500,0
+MSAI.US,D,20220614,000000,9.94,9.94,9.94,9.94,2300,0
+MSAI.US,D,20220615,000000,9.92,9.93,9.92,9.93,5638,0
+MSAI.US,D,20220617,000000,9.91,9.93,9.91,9.92,827,0
+MSAI.US,D,20220621,000000,9.9199,9.92,9.9199,9.92,990,0
+MSAI.US,D,20220622,000000,9.93,9.93,9.92,9.92,351027,0
+MSAI.US,D,20220623,000000,10.45,10.45,9.92,9.97,25500,0
+MSAI.US,D,20220628,000000,9.92,9.92,9.91,9.91,4192,0
+MSAI.US,D,20220629,000000,9.92,9.935,9.92,9.935,50612,0
+MSAI.US,D,20220630,000000,9.95,9.95,9.95,9.95,105,0
+MSAI.US,D,20220701,000000,9.95,9.95,9.95,9.95,180,0
+MSAI.US,D,20220705,000000,9.95,9.96,9.92,9.92,10512,0
+MSAI.US,D,20220706,000000,9.97,9.97,9.97,9.97,537,0
+MSAI.US,D,20220708,000000,9.97,9.97,9.97,9.97,305,0
+MSAI.US,D,20220711,000000,9.945,9.945,9.945,9.945,100,0
+MSAI.US,D,20220713,000000,9.93,9.93,9.93,9.93,330,0
+MSAI.US,D,20220714,000000,9.93,9.93,9.93,9.93,1100,0
+MSAI.US,D,20220718,000000,9.96,9.98,9.96,9.98,1105,0
+MSAI.US,D,20220719,000000,9.97,9.97,9.97,9.97,1202,0
+MSAI.US,D,20220722,000000,10,10,9.95,9.9929,334779,0
+MSAI.US,D,20220725,000000,10.01,10.01,9.97,9.98,26800,0
+MSAI.US,D,20220726,000000,9.96,9.98,9.96,9.98,20984,0
+MSAI.US,D,20220728,000000,9.995,10,9.995,10,200,0
+MSAI.US,D,20220804,000000,10.03,10.03,9.98,9.98,15064,0
+MSAI.US,D,20220805,000000,9.98,9.98,9.98,9.98,2629,0
+MSAI.US,D,20220808,000000,9.98,9.98,9.98,9.98,897,0
+MSAI.US,D,20220809,000000,9.98,9.99,9.98,9.99,216,0
+MSAI.US,D,20220811,000000,9.98,9.98,9.96,9.97,24931,0
+MSAI.US,D,20220812,000000,10,10,10,10,125,0
+MSAI.US,D,20220815,000000,9.98,9.98,9.98,9.98,100,0
+MSAI.US,D,20220817,000000,10.01,10.0199,9.9801,9.9801,2056,0
+MSAI.US,D,20220822,000000,9.98,9.98,9.98,9.98,175,0
+MSAI.US,D,20220824,000000,9.98,9.98,9.98,9.98,3096,0
+MSAI.US,D,20220825,000000,9.97,9.9801,9.97,9.97,1000,0
+MSAI.US,D,20220826,000000,9.98,9.98,9.98,9.98,200050,0
+MSAI.US,D,20220909,000000,9.97,9.98,9.97,9.98,798,0
+MSAI.US,D,20220912,000000,9.97,9.98,9.97,9.98,3280,0
+MSAI.US,D,20220913,000000,9.97,9.995,9.97,9.995,2200,0
+MSAI.US,D,20220914,000000,9.98,9.99,9.98,9.99,694,0
+MSAI.US,D,20220915,000000,9.98,9.98,9.98,9.98,3121,0
+MSAI.US,D,20220916,000000,9.96,9.96,9.96,9.96,103,0
+MSAI.US,D,20220919,000000,9.95,9.98,9.95,9.98,708,0
+MSAI.US,D,20220921,000000,9.98,9.98,9.98,9.98,802002,0
+MSAI.US,D,20220922,000000,9.97,9.975,9.97,9.97,69102,0
+MSAI.US,D,20220928,000000,9.97,9.97,9.97,9.97,1376,0
+MSAI.US,D,20220929,000000,9.99,10.01,9.99,10.01,1000,0
+MSAI.US,D,20220930,000000,10.02,10.02,10.02,10.02,51500,0
+MSAI.US,D,20221007,000000,9.99,10.02,9.99,10.02,604,0
+MSAI.US,D,20221018,000000,10.02,10.02,10,10,192711,0
+MSAI.US,D,20221019,000000,10.02,10.02,9.96,9.99,105102,0
+MSAI.US,D,20221020,000000,10.04,10.04,10.03,10.03,1100,0
+MSAI.US,D,20221021,000000,10.05,10.05,10.05,10.05,4300,0
+MSAI.US,D,20221026,000000,10.04,10.04,10.04,10.04,1599,0
+MSAI.US,D,20221031,000000,10,10.05,10,10.045,342663,0
+MSAI.US,D,20221101,000000,10.06,10.06,10.05,10.05,26524,0
+MSAI.US,D,20221102,000000,10.035,10.04,10.03,10.04,43978,0
+MSAI.US,D,20221103,000000,10.045,10.06,10.045,10.06,30008,0
+MSAI.US,D,20221104,000000,10.05,10.06,10.05,10.05,1492,0
+MSAI.US,D,20221107,000000,10.05,10.08,10.05,10.08,115527,0
+MSAI.US,D,20221108,000000,10.09,10.09,10.09,10.09,6881,0
+MSAI.US,D,20221111,000000,10.075,10.075,10.075,10.075,35185,0
+MSAI.US,D,20221114,000000,10.06,10.07,10.06,10.07,1045,0
+MSAI.US,D,20221117,000000,10.07,10.07,10.07,10.07,408,0
+MSAI.US,D,20221118,000000,10.08,10.08,10.08,10.08,2617,0
+MSAI.US,D,20221121,000000,10.08,10.08,10.08,10.08,1000,0
+MSAI.US,D,20221122,000000,10.09,10.09,10.09,10.09,106,0
+MSAI.US,D,20221123,000000,10.08,10.08,10.08,10.08,200,0
+MSAI.US,D,20221125,000000,10.085,10.085,10.08,10.08,4137,0
+MSAI.US,D,20221128,000000,10.1,10.11,10.1,10.11,9711,0
+MSAI.US,D,20221201,000000,10.08,10.12,10.08,10.12,5829,0
+MSAI.US,D,20221206,000000,10.13,10.13,10.13,10.13,667,0
+MSAI.US,D,20221207,000000,10.13,10.17,10.13,10.17,55490,0
+MSAI.US,D,20221214,000000,10.16,10.16,10.16,10.16,75001,0
+MSAI.US,D,20221215,000000,10.16,10.165,10.16,10.165,9967,0
+MSAI.US,D,20221216,000000,10.16,10.16,10.16,10.16,100335,0
+MSAI.US,D,20221220,000000,10.16,10.166,10.16,10.16,40813,0
+MSAI.US,D,20221221,000000,10.25,10.25,10.25,10.25,528,0
+MSAI.US,D,20221223,000000,10.175,10.175,10.17,10.17,3613,0
+MSAI.US,D,20221230,000000,10.205,10.205,10.205,10.205,520,0
+MSAI.US,D,20230104,000000,10.23,10.23,10.23,10.23,165003,0
+MSAI.US,D,20230106,000000,10.21,10.21,10.2,10.2,16697,0
+MSAI.US,D,20230109,000000,10.21,10.22,10.21,10.22,37952,0
+MSAI.US,D,20230110,000000,10.23,10.24,10.23,10.24,6501,0
+MSAI.US,D,20230112,000000,10.24,10.245,10.24,10.245,610,0
+MSAI.US,D,20230113,000000,10.23,10.24,10.23,10.24,12637,0
+MSAI.US,D,20230118,000000,10.26,10.26,10.26,10.26,2101,0
+MSAI.US,D,20230119,000000,10.27,10.27,10.265,10.27,15435,0
+MSAI.US,D,20230120,000000,10.28,10.28,10.26,10.26,268740,0
+MSAI.US,D,20230123,000000,10.275,10.28,10.27,10.28,251623,0
+MSAI.US,D,20230124,000000,10.27,10.27,10.27,10.27,519004,0
+MSAI.US,D,20230125,000000,10.28,10.28,10.28,10.28,76632,0
+MSAI.US,D,20230126,000000,10.28,10.29,10.28,10.29,2167,0
+MSAI.US,D,20230127,000000,10.29,10.3,10.29,10.29,252397,0
+MSAI.US,D,20230131,000000,10.29,10.3,10.29,10.3,1116,0
+MSAI.US,D,20230201,000000,10.29,10.29,10.29,10.29,274693,0
+MSAI.US,D,20230202,000000,10.285,10.285,10.285,10.285,617,0
+MSAI.US,D,20230203,000000,10.3,10.3,10.27,10.3,1301,0
+MSAI.US,D,20230207,000000,10.3,10.31,10.29,10.31,28697,0
+MSAI.US,D,20230208,000000,10.305,10.305,10.28,10.28,379417,0
+MSAI.US,D,20230210,000000,10.285,10.3,10.28,10.29,68869,0
+MSAI.US,D,20230213,000000,10.32,10.32,10.32,10.32,109,0
+MSAI.US,D,20230214,000000,10.31,10.31,10.31,10.31,200982,0
+MSAI.US,D,20230215,000000,10.31,10.32,10.31,10.32,63052,0
+MSAI.US,D,20230216,000000,10.31,10.33,10.31,10.33,20891,0
+MSAI.US,D,20230221,000000,10.31,10.31,10.31,10.31,1000,0
+MSAI.US,D,20230223,000000,10.32,10.32,10.32,10.32,320,0
+MSAI.US,D,20230227,000000,10.33,10.33,10.33,10.33,314,0
+MSAI.US,D,20230301,000000,10.35,10.355,10.34,10.355,251520,0
+MSAI.US,D,20230302,000000,10.355,10.36,10.35,10.36,1311,0
+MSAI.US,D,20230306,000000,10.36,10.37,10.36,10.37,3020,0
+MSAI.US,D,20230307,000000,10.37,10.37,10.37,10.37,245,0
+MSAI.US,D,20230308,000000,10.3699,10.37,10.3699,10.37,320,0
+MSAI.US,D,20230309,000000,10.3403,10.355,10.34,10.355,1965,0
+MSAI.US,D,20230310,000000,13.45,13.45,13.45,13.45,176,0
+MSAI.US,D,20230313,000000,10.37,10.375,10.3401,10.36,29470,0
+MSAI.US,D,20230314,000000,10.35,10.35,10.35,10.35,3524,0
+MSAI.US,D,20230315,000000,10.35,10.37,10.35,10.36,1518,0
+MSAI.US,D,20230316,000000,10.35,10.36,10.35,10.36,841,0
+MSAI.US,D,20230317,000000,10.36,10.36,10.36,10.36,1704,0
+MSAI.US,D,20230320,000000,10.37,10.37,10.37,10.37,723,0
+MSAI.US,D,20230328,000000,10.4,10.4,10.4,10.4,411,0
+MSAI.US,D,20230329,000000,10.38,10.38,10.38,10.38,439,0
+MSAI.US,D,20230330,000000,10.455,10.455,10.4,10.4,700,0
+MSAI.US,D,20230331,000000,10.38,10.38,10.38,10.38,203,0
+MSAI.US,D,20230403,000000,10.4,10.4,10.39,10.39,1062457,0
+MSAI.US,D,20230404,000000,10.4,10.41,10.4,10.41,327338,0
+MSAI.US,D,20230405,000000,10.41,10.41,10.4,10.4,36282,0
+MSAI.US,D,20230406,000000,10.41,10.41,10.4,10.4,490426,0
+MSAI.US,D,20230410,000000,10.4,10.41,10.37,10.41,320675,0
+MSAI.US,D,20230411,000000,10.43,10.43,10.38,10.39,3723,0
+MSAI.US,D,20230412,000000,10.6911,10.6911,10.38,10.42,15765,0
+MSAI.US,D,20230414,000000,10.4237,10.4237,10.37,10.4195,4954,0
+MSAI.US,D,20230417,000000,10.38,10.39,10.37,10.38,1550,0
+MSAI.US,D,20230419,000000,10.52,10.52,10.39,10.4,3476,0
+MSAI.US,D,20230420,000000,10.39,10.39,10.39,10.39,208,0
+MSAI.US,D,20230421,000000,10.44,10.44,10.43,10.43,352,0
+MSAI.US,D,20230424,000000,10.45,10.5,10.43,10.46,5607,0
+MSAI.US,D,20230425,000000,10.42,11.39,10.39,10.5099,5884,0
+MSAI.US,D,20230426,000000,10.57,11.015,10.39,10.5,8887,0
+MSAI.US,D,20230427,000000,10.43,10.9,10.4,10.57,5167,0
+MSAI.US,D,20230501,000000,10.8,10.8581,10.45,10.55,21731,0
+MSAI.US,D,20230502,000000,10.55,10.85,10.55,10.75,11208,0
+MSAI.US,D,20230503,000000,10.65,10.7,10.65,10.6703,2808,0
+MSAI.US,D,20230504,000000,10.8,10.8096,10.51,10.59,22698,0
+MSAI.US,D,20230505,000000,10.48,10.69,10.48,10.5,4425,0
+MSAI.US,D,20230508,000000,10.53,10.53,10.46,10.46,3728,0
+MSAI.US,D,20230509,000000,10.47,10.695,10.46,10.52,16517,0
+MSAI.US,D,20230510,000000,10.7,10.76,10.52,10.66,2838,0
+MSAI.US,D,20230515,000000,10.53,10.6,10.53,10.59,1163,0
+MSAI.US,D,20230516,000000,10.63,10.65,10.61,10.6101,1698,0
+MSAI.US,D,20230524,000000,10.48,10.5,10.48,10.5,253,0
+MSAI.US,D,20230525,000000,10.5,10.5,10.5,10.5,538,0
+MSAI.US,D,20230601,000000,10.52,10.52,10.52,10.52,385,0
+MSAI.US,D,20230606,000000,10.54,10.54,10.54,10.54,160,0
+MSAI.US,D,20230628,000000,10.6,10.67,10.58,10.66,42363,0
+MSAI.US,D,20230629,000000,10.66,10.66,10.66,10.66,521,0
+MSAI.US,D,20230711,000000,10.6452,10.6452,10.6452,10.6452,173,0
+MSAI.US,D,20230719,000000,10.64,10.64,10.64,10.64,254,0
+MSAI.US,D,20230720,000000,10.64,10.64,10.64,10.64,1564,0
+MSAI.US,D,20230726,000000,10.7,10.7,10.65,10.7,15190,0
+MSAI.US,D,20230727,000000,10.65,10.65,10.65,10.65,199,0
+MSAI.US,D,20230803,000000,10.7,10.7,10.7,10.7,217,0
+MSAI.US,D,20230828,000000,10.56,10.57,10.56,10.57,708,0
+MSAI.US,D,20230830,000000,10.64,10.645,10.64,10.645,309,0
+MSAI.US,D,20230905,000000,10.65,10.65,10.65,10.65,1769,0
+MSAI.US,D,20230906,000000,10.65,10.65,10.65,10.65,1558,0
+MSAI.US,D,20230922,000000,10.7,10.75,10.7,10.75,2259,0
+MSAI.US,D,20230925,000000,10.75,10.75,10.75,10.75,864,0
+MSAI.US,D,20230927,000000,10.69,10.69,10.69,10.69,356352,0
+MSAI.US,D,20230928,000000,10.743,10.743,10.69,10.69,457,0
+MSAI.US,D,20231004,000000,10.75,10.75,10.7,10.7,1095,0
+MSAI.US,D,20231009,000000,10.8,10.8,10.8,10.8,328,0
+MSAI.US,D,20231011,000000,10.79,10.8,10.68,10.72,28031,0
+MSAI.US,D,20231017,000000,10.82,10.82,10.72,10.72,299,0
+MSAI.US,D,20231019,000000,10.82,10.82,10.72,10.72,308,0
+MSAI.US,D,20231025,000000,10.75,10.76,10.74,10.75,18477,0
+MSAI.US,D,20231026,000000,10.68,10.75,10.68,10.75,16663,0
+MSAI.US,D,20231027,000000,10.75,10.75,10.75,10.75,15684,0
+MSAI.US,D,20231030,000000,10.75,10.75,10.75,10.75,15612,0
+MSAI.US,D,20231031,000000,10.75,10.82,10.75,10.75,15007,0
+MSAI.US,D,20231109,000000,10.85,10.85,10.85,10.85,192,0
+MSAI.US,D,20231110,000000,10.82,10.82,10.82,10.82,111,0
+MSAI.US,D,20231113,000000,10.75,10.75,10.75,10.75,484,0
+MSAI.US,D,20231114,000000,10.75,10.75,10.75,10.75,3393,0
+MSAI.US,D,20231116,000000,10.7601,10.7601,10.76,10.76,29056,0
+MSAI.US,D,20231117,000000,10.85,10.85,10.77,10.84,3101,0
+MSAI.US,D,20231120,000000,10.81,10.81,10.81,10.81,5136,0
+MSAI.US,D,20231122,000000,10.77,10.77,10.76,10.76,1085,0
+MSAI.US,D,20231124,000000,10.85,10.85,10.85,10.85,1013,0
+MSAI.US,D,20231128,000000,10.72,10.79,10.72,10.79,667,0
+MSAI.US,D,20231129,000000,10.85,10.85,10.75,10.75,5787,0
+MSAI.US,D,20231130,000000,10.8,10.86,10.8,10.83,884,0
+MSAI.US,D,20231201,000000,10.89,10.99,10.23,10.95,14252,0
+MSAI.US,D,20231204,000000,10.92,11.646,10.89,11,39704,0
+MSAI.US,D,20231205,000000,10.7,10.9993,10.45,10.98,11904,0
+MSAI.US,D,20231206,000000,10.98,11.25,10.76,11.04,18087,0
+MSAI.US,D,20231207,000000,11.25,12.05,11.25,12.05,2581,0
+MSAI.US,D,20231208,000000,11.5107,13.69,10.45,10.98,21209,0
+MSAI.US,D,20231211,000000,10.83,10.83,9.0006,9.9894,27215,0
+MSAI.US,D,20231212,000000,8.51,10.74,8.5001,10.55,19986,0
+MSAI.US,D,20231214,000000,11.11,11.2,9.34,11,14899,0
+MSAI.US,D,20231215,000000,11.48,11.5,9.11,11.3998,192838,0
+MSAI.US,D,20231218,000000,10.44,10.87,9.125,9.99,9841,0
+MSAI.US,D,20231219,000000,9.01,9.218,5.34,6.82,28072,0
+MSAI.US,D,20231220,000000,4.2,4.6999,2.4514,2.62,1598300,0
+MSAI.US,D,20231221,000000,5.09,14,4.59,4.94,15253300,0
+MSAI.US,D,20231222,000000,4.86,7.18,4.32,4.6,4243500,0
+MSAI.US,D,20231226,000000,4.16,4.7997,3.9,4.04,413320,0
+MSAI.US,D,20231227,000000,3.75,3.92,3.31,3.84,328625,0
+MSAI.US,D,20231228,000000,3.55,3.6303,3.31,3.355,110354,0
+MSAI.US,D,20231229,000000,3.37,3.51,3.16,3.35,100955,0
+MSAI.US,D,20240102,000000,3.1,3.42,3.05,3.15,59018,0
+MSAI.US,D,20240103,000000,3.05,3.137,2.8,3,60880,0
+MSAI.US,D,20240104,000000,3.17,3.306,3.0058,3.19,57980,0
+MSAI.US,D,20240105,000000,3.09,3.3,3.07,3.1,15831,0
+MSAI.US,D,20240108,000000,3.23,3.85,3.1,3.51,252780,0
+MSAI.US,D,20240109,000000,3.51,3.7107,3.3,3.47,71283,0
+MSAI.US,D,20240110,000000,3.4198,3.5335,3.2,3.39,116381,0
+MSAI.US,D,20240111,000000,3.35,3.41,3.01,3.02,34351,0
+MSAI.US,D,20240112,000000,3.08,3.38,2.895,2.98,84202,0
+MSAI.US,D,20240116,000000,3,3.06,2.6418,2.99,468526,0
+MSAI.US,D,20240117,000000,2.9399,2.9599,2.81,2.81,40502,0
+MSAI.US,D,20240118,000000,2.7386,2.88,2.6,2.6,35073,0
+MSAI.US,D,20240119,000000,2.6,2.77,2.45,2.55,52589,0
+MSAI.US,D,20240122,000000,2.48,2.78,2.25,2.56,51231,0
+MSAI.US,D,20240123,000000,2.51,2.65,2.51,2.56,9948,0
+MSAI.US,D,20240124,000000,2.76,2.76,2.33,2.4201,119540,0
+MSAI.US,D,20240125,000000,2.35,2.4926,2.1001,2.21,40789,0
+MSAI.US,D,20240126,000000,2.24,2.2899,2.034,2.18,49895,0
+MSAI.US,D,20240129,000000,2.17,2.391,2.1,2.2,41586,0
+MSAI.US,D,20240130,000000,2.3091,2.3091,2.1515,2.18,14361,0
+MSAI.US,D,20240131,000000,2.16,2.265,2.14,2.24,30960,0
+MSAI.US,D,20240201,000000,2.24,2.3,2.2399,2.28,26388,0
+MSAI.US,D,20240202,000000,2.31,2.35,2.2685,2.31,4785,0
+MSAI.US,D,20240205,000000,2.35,2.35,2.26,2.3,18319,0
+MSAI.US,D,20240206,000000,2.26,2.3,2,2,64647,0
+MSAI.US,D,20240207,000000,1.98,1.99,1.89,1.92,13384,0
+MSAI.US,D,20240208,000000,2,2.14,2,2.06,34341,0
+MSAI.US,D,20240209,000000,2.06,2.06,1.95,1.95,16536,0
+MSAI.US,D,20240212,000000,2.05,2.1339,1.97,2.08,37293,0
+MSAI.US,D,20240213,000000,2.1,2.1158,1.95,2.1,11162,0
+MSAI.US,D,20240214,000000,2.1,2.1428,1.939,2.12,27329,0
+MSAI.US,D,20240215,000000,2.06,4.5,1.96,3.51,3094644,0
+MSAI.US,D,20240216,000000,3,3.4468,2.61,3.29,277327,0
+MSAI.US,D,20240220,000000,2.9,3.0862,2.82,2.93,47592,0
+MSAI.US,D,20240221,000000,3.17,3.29,2.8575,3.05,48968,0
+MSAI.US,D,20240222,000000,3.3153,3.3153,2.71,2.79,63980,0
+MSAI.US,D,20240223,000000,2.74,3.0237,2.5,2.6,28925,0
+MSAI.US,D,20240226,000000,2.52,2.851,2.5004,2.56,54309,0
+MSAI.US,D,20240227,000000,2.59,3.1099,2.55,2.77,79084,0
+MSAI.US,D,20240228,000000,2.72,2.96,2.57,2.64,31174,0
+MSAI.US,D,20240229,000000,2.73,3,2.6401,2.65,47524,0
+MSAI.US,D,20240301,000000,2.89,2.89,2.64,2.695,23599,0
+MSAI.US,D,20240304,000000,2.85,2.9,2.7001,2.88,23719,0
+MSAI.US,D,20240305,000000,2.7601,3.0953,2.7601,2.825,67985,0
+MSAI.US,D,20240306,000000,3.01,4,2.9306,3.37,377714,0
+MSAI.US,D,20240307,000000,3.79,5,3.42,3.64,3267749,0
+MSAI.US,D,20240308,000000,3.15,4.38,3.15,4.22,272288,0
+MSAI.US,D,20240311,000000,3.92,4.79,3.47,3.48,228987,0
+MSAI.US,D,20240312,000000,3.6,3.8811,2.66,2.69,363673,0
+MSAI.US,D,20240313,000000,2.85,3.0848,2.05,2.24,236265,0
+MSAI.US,D,20240314,000000,2.35,2.48,2.0701,2.11,86022,0
+MSAI.US,D,20240315,000000,2.29,2.4799,2.1801,2.31,188603,0
+MSAI.US,D,20240318,000000,2.45,2.58,2.33,2.51,71520,0
+MSAI.US,D,20240319,000000,2.59,2.8,2.3497,2.71,95790,0
+MSAI.US,D,20240320,000000,2.71,2.8,2.6,2.61,32639,0
+MSAI.US,D,20240321,000000,2.55,2.7,2.36,2.48,36614,0
+MSAI.US,D,20240322,000000,2.45,2.65,2.31,2.41,151936,0
+MSAI.US,D,20240325,000000,2.43,2.45,2.22,2.28,62549,0
+MSAI.US,D,20240326,000000,2.37,2.37,2.07,2.12,42165,0
+MSAI.US,D,20240327,000000,2.33,2.33,1.9504,2.02,33926,0
+MSAI.US,D,20240328,000000,2.1,2.32,2.1,2.26,64308,0
+MSAI.US,D,20240401,000000,2.26,2.37,2.1,2.28,54280,0
+MSAI.US,D,20240402,000000,2.2,2.3494,2.16,2.25,35675,0
+MSAI.US,D,20240403,000000,2.25,3.4,2.25,2.87,1335804,0
+MSAI.US,D,20240404,000000,2.73,3.25,2.6906,3.06,327748,0
+MSAI.US,D,20240405,000000,3.2,3.26,3,3.25,116996,0
+MSAI.US,D,20240408,000000,3.23,3.49,2.81,2.85,93620,0
+MSAI.US,D,20240409,000000,3,3.0158,2.7701,2.89,40471,0
+MSAI.US,D,20240410,000000,2.8,3.04,2.66,2.86,50848,0
+MSAI.US,D,20240411,000000,2.77,2.83,2.65,2.76,31148,0
+MSAI.US,D,20240412,000000,2.8,3.08,2.71,2.78,51927,0
+MSAI.US,D,20240415,000000,3.23,3.23,2.83,2.91,38840,0
+MSAI.US,D,20240416,000000,3.23,3.23,2.78,2.81,23123,0
+MSAI.US,D,20240417,000000,2.72,2.87,2.5,2.5,25208,0
+MSAI.US,D,20240418,000000,2.785,2.95,2.55,2.7,58469,0
+MSAI.US,D,20240419,000000,2.62,2.71,2.56,2.63,41187,0
+MSAI.US,D,20240422,000000,2.63,2.75,2.53,2.59,21616,0
+MSAI.US,D,20240423,000000,2.65,2.815,2.6,2.815,13898,0
+MSAI.US,D,20240424,000000,2.71,2.8,2.61,2.64,10363,0
+MSAI.US,D,20240425,000000,2.68,2.725,2.63,2.65,5979,0
+MSAI.US,D,20240426,000000,2.66,2.73,2.6,2.73,23270,0
+MSAI.US,D,20240429,000000,2.74,2.92,2.6,2.8,31311,0
+MSAI.US,D,20240430,000000,2.76,2.82,2.7,2.73,9165,0
+MSAI.US,D,20240501,000000,2.73,2.8899,2.66,2.71,6431,0
+MSAI.US,D,20240502,000000,2.83,2.83,2.5844,2.83,28903,0
+MSAI.US,D,20240503,000000,2.75,3.1,2.68,2.74,105833,0
+MSAI.US,D,20240506,000000,2.67,2.74,2.53,2.69,36841,0
+MSAI.US,D,20240507,000000,2.77,2.77,2.6128,2.66,7194,0
+MSAI.US,D,20240508,000000,2.5025,2.7272,2.5025,2.68,7060,0
+MSAI.US,D,20240509,000000,2.6,2.6677,2.51,2.51,3133,0
+MSAI.US,D,20240510,000000,2.6101,2.6101,2.52,2.53,10167,0
+MSAI.US,D,20240513,000000,2.61,2.8,2.5293,2.55,11145,0
+MSAI.US,D,20240514,000000,2.59,2.78,2.56,2.57,9963,0
+MSAI.US,D,20240515,000000,2.57,2.7346,2.55,2.64,25916,0
+MSAI.US,D,20240516,000000,2.6,2.7,2.5,2.6,15059,0
+MSAI.US,D,20240517,000000,2.52,2.7,2.5,2.52,30846,0
+MSAI.US,D,20240520,000000,2.5,2.55,2.5,2.51,17205,0
+MSAI.US,D,20240521,000000,2.5,2.5922,2.5,2.51,20515,0
+MSAI.US,D,20240522,000000,2.51,2.51,2.2,2.25,49019,0
+MSAI.US,D,20240523,000000,2.5342,2.6,2.13,2.2,39405,0
+MSAI.US,D,20240524,000000,2.35,2.365,2.135,2.33,10496,0
+MSAI.US,D,20240528,000000,2.28,2.3835,2.15,2.38,8695,0
+MSAI.US,D,20240529,000000,2.39,2.39,2.06,2.11,9533,0
+MSAI.US,D,20240530,000000,2.15,2.2,2.11,2.17,3800,0
+MSAI.US,D,20240531,000000,2.24,2.3055,2.14,2.16,6955,0
+MSAI.US,D,20240603,000000,2.14,2.2999,2.08,2.19,7377,0
+MSAI.US,D,20240604,000000,2.1,2.22,2.1,2.18,10207,0
+MSAI.US,D,20240605,000000,2.12,2.1394,2.11,2.11,6181,0
+MSAI.US,D,20240606,000000,2.25,2.255,2.07,2.1,8228,0
+MSAI.US,D,20240607,000000,2.31,2.31,2.05,2.1,19182,0
+MSAI.US,D,20240610,000000,2.13,2.25,2.1,2.13,14178,0
+MSAI.US,D,20240611,000000,2.23,2.25,2.1,2.19,9119,0
+MSAI.US,D,20240612,000000,2.13,2.2295,2.13,2.19,5359,0
+MSAI.US,D,20240613,000000,2.24,2.2406,2.08,2.23,3808,0
+MSAI.US,D,20240614,000000,2.16,2.31,2.1,2.14,31988,0
+MSAI.US,D,20240617,000000,2.0601,2.24,2.0601,2.07,7109,0
+MSAI.US,D,20240618,000000,2.05,2.1,1.96,1.96,13516,0
+MSAI.US,D,20240620,000000,2.14,2.14,2.03,2.1,13776,0
+MSAI.US,D,20240621,000000,2.21,2.21,1.97,1.97,20308,0
+MSAI.US,D,20240624,000000,2,2.06,1.9,1.9,16177,0
+MSAI.US,D,20240625,000000,2,2.0099,1.9,2.0099,37417,0
+MSAI.US,D,20240626,000000,1.89,1.9899,1.89,1.9,11998,0
+MSAI.US,D,20240627,000000,2.005,2.005,1.9,1.93,10223,0
+MSAI.US,D,20240628,000000,1.65,1.75,1.5603,1.64,327437,0
+MSAI.US,D,20240701,000000,1.7,1.745,1.6,1.635,117442,0
+MSAI.US,D,20240702,000000,1.62,1.76,1.61,1.62,57183,0
+MSAI.US,D,20240703,000000,1.65,1.71,1.65,1.6999,5922,0
+MSAI.US,D,20240705,000000,1.75,1.815,1.725,1.815,21334,0
+MSAI.US,D,20240708,000000,1.91,2,1.77,1.87,36418,0
+MSAI.US,D,20240709,000000,1.89,1.89,1.67,1.77,21792,0
+MSAI.US,D,20240710,000000,1.68,1.8407,1.68,1.69,29513,0
+MSAI.US,D,20240711,000000,1.7255,1.7255,1.61,1.645,8804,0
+MSAI.US,D,20240712,000000,1.62,1.659,1.585,1.6,44477,0
+MSAI.US,D,20240715,000000,1.57,1.66,1.57,1.57,37436,0
+MSAI.US,D,20240716,000000,1.66,1.67,1.6,1.63,64782,0
+MSAI.US,D,20240717,000000,1.635,1.65,1.56,1.605,26836,0
+MSAI.US,D,20240718,000000,1.65,1.65,1.56,1.59,40160,0
+MSAI.US,D,20240719,000000,1.645,1.645,1.55,1.55,11062,0
+MSAI.US,D,20240722,000000,1.59,1.65,1.54,1.561,30730,0
+MSAI.US,D,20240723,000000,1.61,1.63,1.52,1.57,11589,0
+MSAI.US,D,20240724,000000,1.59,1.65,1.54,1.57,15441,0
+MSAI.US,D,20240725,000000,1.5632,1.61,1.5632,1.6,18515,0
+MSAI.US,D,20240726,000000,1.59,1.6,1.57,1.6,4312,0
+MSAI.US,D,20240729,000000,1.62,1.6499,1.5801,1.6,23273,0
+MSAI.US,D,20240730,000000,1.61,1.63,1.58,1.6,20060,0
+MSAI.US,D,20240731,000000,1.62,1.64,1.59,1.615,14393,0
+MSAI.US,D,20240801,000000,1.6,1.6302,1.6,1.62,24054,0
+MSAI.US,D,20240802,000000,1.59,1.63,1.58,1.59,36885,0
+MSAI.US,D,20240805,000000,1.52,1.555,1.51,1.53,17301,0
+MSAI.US,D,20240806,000000,1.55,1.65,1.55,1.6,16833,0
+MSAI.US,D,20240807,000000,1.63,1.63,1.57,1.59,9067,0
+MSAI.US,D,20240808,000000,1.59,1.59,1.55,1.585,2880,0
+MSAI.US,D,20240809,000000,1.605,1.6231,1.577,1.58,8129,0
+MSAI.US,D,20240812,000000,1.56,1.62,1.56,1.58,30331,0
+MSAI.US,D,20240813,000000,1.6,1.6288,1.5611,1.6,12785,0
+MSAI.US,D,20240814,000000,1.6358,1.6358,1.57,1.57,10268,0
+MSAI.US,D,20240815,000000,1.64,1.65,1.542,1.59,12125,0
+MSAI.US,D,20240816,000000,1.6002,1.9471,1.59,1.79,77469,0
+MSAI.US,D,20240819,000000,1.79,2.28,1.79,2.26,73693,0
+MSAI.US,D,20240820,000000,2.45,2.45,1.925,1.99,65706,0
+MSAI.US,D,20240821,000000,1.9909,2.25,1.9909,2.13,25314,0
+MSAI.US,D,20240822,000000,2.2,2.27,2.18,2.24,24333,0
+MSAI.US,D,20240823,000000,2.3,2.3,2.16,2.165,15144,0
+MSAI.US,D,20240826,000000,2.21,2.2999,1.91,2.17,28420,0
+MSAI.US,D,20240827,000000,2.1601,2.24,2.1,2.24,7137,0
+MSAI.US,D,20240828,000000,2.1487,2.29,2.1487,2.27,8781,0
+MSAI.US,D,20240829,000000,2.255,2.27,2.17,2.26,1485,0
+MSAI.US,D,20240830,000000,2.22,2.23,2.18,2.23,35608,0
+MSAI.US,D,20240903,000000,2.35,2.35,2.13,2.194,17751,0
+MSAI.US,D,20240904,000000,2.21,2.24,2.13,2.13,16244,0
+MSAI.US,D,20240905,000000,2.13,2.2,2.13,2.15,6385,0
+MSAI.US,D,20240906,000000,2.2399,2.25,2.2,2.22,9459,0
+MSAI.US,D,20240909,000000,2.29,2.29,2.13,2.2,34369,0
+MSAI.US,D,20240910,000000,2.15,2.2,2.08,2.17,16632,0
+MSAI.US,D,20240911,000000,2.075,2.35,2.075,2.13,29332,0
+MSAI.US,D,20240912,000000,2.2,2.2,2.09,2.12,19765,0
+MSAI.US,D,20240913,000000,2.205,2.205,2.16,2.19,9700,0
+MSAI.US,D,20240916,000000,2.19,2.255,2.16,2.16,13158,0
+MSAI.US,D,20240917,000000,2.19,2.25,2.14,2.19,11256,0
+MSAI.US,D,20240918,000000,2.2,2.2,2.04,2.04,22632,0
+MSAI.US,D,20240919,000000,2.14,2.195,2.05,2.05,11125,0
+MSAI.US,D,20240920,000000,2.11,2.1418,2,2.03,160582,0
+MSAI.US,D,20240923,000000,2.09,2.09,2,2.01,14713,0
+MSAI.US,D,20240924,000000,2.08,2.13,2.015,2.03,40027,0
+MSAI.US,D,20240925,000000,2,2.01,1.81,1.85,10425,0
+MSAI.US,D,20240926,000000,1.92,2.15,1.918,2.07,20583,0
+MSAI.US,D,20240927,000000,2.08,2.15,2.055,2.15,35339,0
+MSAI.US,D,20240930,000000,2.1915,2.1915,2.07,2.16,18504,0
+MSAI.US,D,20241001,000000,2.21,2.22,1.97,2.01,7264,0
+MSAI.US,D,20241002,000000,2.03,2.09,2.03,2.05,2551,0
+MSAI.US,D,20241003,000000,1.99,2.2009,1.99,2.03,12024,0
+MSAI.US,D,20241004,000000,2.16,2.1998,1.985,2.08,25301,0
+MSAI.US,D,20241007,000000,2.05,2.195,1.892,2.02,31096,0
+MSAI.US,D,20241008,000000,1.97,2.01,1.89,1.89,5679,0
+MSAI.US,D,20241009,000000,1.877,1.965,1.58,1.68,18704,0
+MSAI.US,D,20241010,000000,1.88,2.1099,1.76,1.95,24723,0
+MSAI.US,D,20241011,000000,2.01,2.01,1.78,1.94,4797,0
+MSAI.US,D,20241014,000000,1.95,2.01,1.95,2,13350,0
+MSAI.US,D,20241015,000000,1.94,1.98,1.899,1.96,5513,0
+MSAI.US,D,20241016,000000,2.02,2.06,1.9011,2.06,7093,0
+MSAI.US,D,20241017,000000,2.13,2.17,1.99,2.04,2971,0
+MSAI.US,D,20241018,000000,2.01,2.1199,1.96,2.04,5817,0
+MSAI.US,D,20241021,000000,2.03,2.1899,1.9532,2.09,6610,0
+MSAI.US,D,20241022,000000,2.13,2.13,1.9447,2.07,7640,0
+MSAI.US,D,20241023,000000,2.07,2.095,1.985,2.0501,9615,0
+MSAI.US,D,20241024,000000,2.05,2.17,2.0199,2.05,9358,0
+MSAI.US,D,20241025,000000,2.02,2.02,1.945,1.985,3911,0
+MSAI.US,D,20241028,000000,2,2,1.9,1.9457,13644,0
+MSAI.US,D,20241029,000000,1.89,2.04,1.89,2.04,16813,0
+MSAI.US,D,20241030,000000,1.95,2.05,1.95,1.99,4696,0
+MSAI.US,D,20241031,000000,1.995,2,1.89,1.94,12183,0
+MSAI.US,D,20241101,000000,1.9919,1.9919,1.87,1.92,11037,0
+MSAI.US,D,20241104,000000,1.95,1.95,1.895,1.9,12872,0
+MSAI.US,D,20241105,000000,1.9364,1.95,1.89,1.9,10846,0
+MSAI.US,D,20241106,000000,2.01,2.01,1.97,1.98,5115,0
+MSAI.US,D,20241107,000000,2,2.034,1.92,1.97,23248,0
+MSAI.US,D,20241108,000000,1.97,1.97,1.9007,1.95,4146,0
+MSAI.US,D,20241111,000000,1.95,2.01,1.8417,1.9,9672,0
+MSAI.US,D,20241112,000000,1.88,1.95,1.83,1.95,12454,0
+MSAI.US,D,20241113,000000,1.95,1.95,1.6913,1.8275,27293,0
+MSAI.US,D,20241114,000000,1.69,1.8,1.67,1.71,5457,0
+MSAI.US,D,20241115,000000,1.76,1.76,1.62,1.64,31229,0
+MSAI.US,D,20241118,000000,1.64,1.6763,1.6081,1.63,11972,0
+MSAI.US,D,20241119,000000,1.63,1.65,1.612,1.62,46251,0
+MSAI.US,D,20241120,000000,1.65,1.6859,1.645,1.65,11492,0
+MSAI.US,D,20241121,000000,1.66,1.71,1.55,1.66,53188,0
+MSAI.US,D,20241122,000000,1.7,1.74,1.64,1.64,25085,0
+MSAI.US,D,20241125,000000,1.63,1.75,1.63,1.66,17348,0
+MSAI.US,D,20241126,000000,1.7711,1.82,1.54,1.66,44088,0
+MSAI.US,D,20241127,000000,1.682,1.7529,1.57,1.57,50339,0
+MSAI.US,D,20241129,000000,1.58,1.694,1.57,1.68,32038,0
+MSAI.US,D,20241202,000000,1.75,1.79,1.6,1.7,77951,0
+MSAI.US,D,20241203,000000,1.67,1.67,1.59,1.61,24979,0
+MSAI.US,D,20241204,000000,1.55,1.7,1.55,1.64,22177,0
+MSAI.US,D,20241205,000000,1.65,1.6527,1.5452,1.61,15787,0
+MSAI.US,D,20241206,000000,1.69,1.8,1.58,1.6,118935,0
+MSAI.US,D,20241209,000000,1.6,1.71,1.55,1.6,50430,0
+MSAI.US,D,20241210,000000,1.6,1.65,1.5,1.6,84441,0
+MSAI.US,D,20241211,000000,1.56,1.7,1.56,1.59,39054,0
+MSAI.US,D,20241212,000000,1.57,1.6,1.55,1.57,16978,0
+MSAI.US,D,20241213,000000,1.6,1.6,1.5125,1.53,17797,0
+MSAI.US,D,20241216,000000,1.54,1.54,1.4,1.47,63323,0
+MSAI.US,D,20241217,000000,1.5,1.6,1.42,1.58,33759,0
+MSAI.US,D,20241218,000000,1.6,1.64,1.57,1.6,61825,0
+MSAI.US,D,20241219,000000,1.6,1.6,1.45,1.59,39102,0
+MSAI.US,D,20241220,000000,1.63,2.02,1.55,1.98,393844,0
+MSAI.US,D,20241223,000000,1.89,2.04,1.87,1.95,270452,0
+MSAI.US,D,20241224,000000,1.9718,1.99,1.91,1.95,9859,0
+MSAI.US,D,20241226,000000,1.9,1.9441,1.82,1.93,57090,0
+MSAI.US,D,20241227,000000,2.07,2.07,1.95,1.965,39048,0
+MSAI.US,D,20241230,000000,2.05,2.0593,1.8,1.88,125148,0
+MSAI.US,D,20241231,000000,1.89,2.07,1.66,1.84,121111,0
+MSAI.US,D,20250102,000000,1.84,1.97,1.67,1.9001,31041,0
+MSAI.US,D,20250103,000000,2,2,1.9,2,31102,0
+MSAI.US,D,20250106,000000,2.02,2.1073,1.93,2,2822333,0
+MSAI.US,D,20250107,000000,3.15,3.33,2.4,2.48,56942348,0
+MSAI.US,D,20250108,000000,2.1,2.18,1.685,1.74,2272625,0
+MSAI.US,D,20250110,000000,1.78,1.8,1.68,1.72,631448,0
+MSAI.US,D,20250113,000000,1.65,1.66,1.5,1.58,561886,0
+MSAI.US,D,20250114,000000,1.59,1.65,1.5,1.57,263872,0
+MSAI.US,D,20250115,000000,1.53,1.6,1.48,1.54,340161,0
+MSAI.US,D,20250116,000000,1.56,1.66,1.47,1.62,296296,0
+MSAI.US,D,20250117,000000,1.6,1.62,1.54,1.6,193416,0
+MSAI.US,D,20250121,000000,1.6,1.78,1.57,1.73,381360,0
+MSAI.US,D,20250122,000000,1.8,1.85,1.585,1.62,466590,0
+MSAI.US,D,20250123,000000,1.65,1.6668,1.56,1.64,282740,0
+MSAI.US,D,20250124,000000,1.65,1.67,1.6,1.64,254780,0
+MSAI.US,D,20250127,000000,1.53,1.58,1.45,1.55,296508,0
+MSAI.US,D,20250128,000000,1.58,1.58,1.49,1.51,88695,0
+MSAI.US,D,20250129,000000,1.48,1.49,1.4099,1.41,155052,0
+MSAI.US,D,20250130,000000,1.45,1.45,1.275,1.31,368374,0
+MSAI.US,D,20250131,000000,1.3,1.3172,1.22,1.28,307065,0
+MSAI.US,D,20250203,000000,1.25,1.26,1.23,1.26,117090,0
+MSAI.US,D,20250204,000000,1.27,1.36,1.25,1.31,132629,0
+MSAI.US,D,20250205,000000,1.29,1.32,1.27,1.3,56219,0
+MSAI.US,D,20250206,000000,1.3393,1.34,1.3036,1.31,54889,0
+MSAI.US,D,20250207,000000,1.31,1.35,1.27,1.32,114260,0
+MSAI.US,D,20250210,000000,1.31,1.35,1.28,1.29,110968,0
+MSAI.US,D,20250211,000000,1.3,1.3,1.2611,1.28,102173,0
+MSAI.US,D,20250212,000000,1.3,1.3,1.22,1.27,85737,0
+MSAI.US,D,20250213,000000,1.29,1.3,1.25,1.28,102157,0
+MSAI.US,D,20250214,000000,1.31,1.51,1.31,1.45,581969,0
+MSAI.US,D,20250218,000000,1.53,1.95,1.415,1.57,1408327,0
+MSAI.US,D,20250219,000000,1.63,1.78,1.4499,1.53,516262,0
+MSAI.US,D,20250220,000000,1.5,1.5093,1.36,1.46,156377,0
+MSAI.US,D,20250221,000000,1.46,1.47,1.33,1.34,190711,0
+MSAI.US,D,20250224,000000,1.38,1.38,1.26,1.32,99890,0
+MSAI.US,D,20250225,000000,1.27,1.29,1.19,1.21,213954,0
+MSAI.US,D,20250226,000000,1.2,1.26,1.2,1.24,67320,0
+MSAI.US,D,20250227,000000,1.25,1.278,1.23,1.24,57271,0
+MSAI.US,D,20250228,000000,1.21,1.26,1.1809,1.24,57233,0
+MSAI.US,D,20250303,000000,1.25,1.25,1.17,1.17,102792,0
+MSAI.US,D,20250304,000000,1.15,1.22,1.1,1.21,90834,0
+MSAI.US,D,20250305,000000,1.21,1.23,1.1301,1.15,56801,0
+MSAI.US,D,20250306,000000,1.21,1.21,1.14,1.17,40678,0
+MSAI.US,D,20250307,000000,1.17,1.2,1.15,1.17,43331,0
+MSAI.US,D,20250310,000000,1.16,1.16,1.11,1.11,62706,0
+MSAI.US,D,20250311,000000,1.11,1.17,1.05,1.15,90157,0
+MSAI.US,D,20250312,000000,1.12,1.17,1.12,1.16,29108,0
+MSAI.US,D,20250313,000000,1.16,1.1845,1.139,1.16,14282,0
+MSAI.US,D,20250314,000000,1.15,1.17,1.13,1.17,42410,0
+MSAI.US,D,20250317,000000,1.25,1.37,1.17,1.28,230337,0
+MSAI.US,D,20250318,000000,1.28,1.29,1.21,1.22,51994,0
+MSAI.US,D,20250319,000000,1.21,1.3,1.21,1.28,38993,0
+MSAI.US,D,20250320,000000,1.31,1.325,1.25,1.25,62545,0
+MSAI.US,D,20250321,000000,1.22,1.29,1.211,1.29,43051,0
+MSAI.US,D,20250324,000000,1.29,1.37,1.29,1.31,65346,0
+MSAI.US,D,20250325,000000,1.34,1.35,1.27,1.29,49036,0
+MSAI.US,D,20250326,000000,1.28,1.29,1.22,1.24,19176,0
+MSAI.US,D,20250327,000000,1.2125,1.2595,1.15,1.18,40802,0
+MSAI.US,D,20250328,000000,1.15,1.18,1.11,1.12,56685,0
+MSAI.US,D,20250331,000000,1.04,1.0477,0.8004,0.9301,160023,0
+MSAI.US,D,20250401,000000,0.932,0.9848,0.8584,0.8675,82179,0
+MSAI.US,D,20250402,000000,0.9005,1.01,0.85,0.981,159908,0
+MSAI.US,D,20250403,000000,0.9516,0.99,0.9,0.9478,46772,0
+MSAI.US,D,20250404,000000,0.9398,0.9399,0.8474,0.8962,55280,0
+MSAI.US,D,20250407,000000,0.825,0.8706,0.7789,0.86,66578,0
+MSAI.US,D,20250408,000000,0.871,0.9198,0.871,0.8904,65700,0
+MSAI.US,D,20250409,000000,0.89,0.91,0.81,0.91,77305,0
+MSAI.US,D,20250410,000000,0.93,0.933614,0.831,0.8655,35875,0
+MSAI.US,D,20250411,000000,0.8799,0.8898,0.8344,0.865,45092,0
+MSAI.US,D,20250414,000000,0.89,0.9099,0.8651,0.88,32318,0
+MSAI.US,D,20250415,000000,0.88,0.9009,0.8601,0.879,55395,0
+MSAI.US,D,20250416,000000,0.8775,0.8775,0.8301,0.8301,53476,0
+MSAI.US,D,20250417,000000,0.83,0.8442,0.821,0.8395,39890,0
+MSAI.US,D,20250421,000000,0.85,0.85,0.784,0.7892,156456,0
+MSAI.US,D,20250422,000000,0.7949,0.7949,0.7816,0.7898,128899,0
+MSAI.US,D,20250423,000000,0.7948,0.8123,0.7923,0.7998,112648,0
+MSAI.US,D,20250424,000000,0.7951,0.8249,0.7951,0.824699,91683,0
+MSAI.US,D,20250425,000000,0.8299,0.8449,0.807,0.8108,134536,0
+MSAI.US,D,20250428,000000,0.8124,0.814,0.796,0.814,81935,0
+MSAI.US,D,20250429,000000,0.7967,0.8052,0.7616,0.7791,82734,0
+MSAI.US,D,20250430,000000,0.78,0.78,0.73,0.7397,143496,0
+MSAI.US,D,20250501,000000,0.7509,0.7554,0.70291,0.71,192235,0
+MSAI.US,D,20250502,000000,0.7184,0.792,0.7,0.771,291416,0
+MSAI.US,D,20250505,000000,0.799,0.84,0.79,0.823,45518,0
+MSAI.US,D,20250506,000000,0.801,0.879,0.8,0.85,38728,0
+MSAI.US,D,20250507,000000,0.8711,0.8711,0.7954,0.835,35102,0
+MSAI.US,D,20250508,000000,0.835,0.835,0.7562,0.8336,82987,0
+MSAI.US,D,20250509,000000,0.8372,0.8372,0.8,0.8101,11137,0
+MSAI.US,D,20250512,000000,0.82,0.83,0.81,0.8101,43181,0
+MSAI.US,D,20250513,000000,0.8398,0.949999,0.825,0.889,104228,0
+MSAI.US,D,20250514,000000,0.81,0.91,0.81,0.853,102091,0
+MSAI.US,D,20250515,000000,0.898,0.898,0.87,0.8899,45053,0
+MSAI.US,D,20250516,000000,0.8899,0.9,0.85,0.875,100324,0
+MSAI.US,D,20250519,000000,0.82,0.860001,0.82,0.84,68588,0
+MSAI.US,D,20250520,000000,0.87,0.87,0.84,0.86,67209,0
+MSAI.US,D,20250521,000000,0.8799,0.8799,0.84,0.8402,35593,0
+MSAI.US,D,20250522,000000,0.8209,0.865,0.8209,0.8526,20811,0
+MSAI.US,D,20250523,000000,0.84,0.878,0.804,0.837,55802,0
+MSAI.US,D,20250527,000000,0.81,0.832,0.78,0.7853,223309,0
+MSAI.US,D,20250528,000000,0.7901,0.838,0.7701,0.83,86542,0
+MSAI.US,D,20250529,000000,0.847,0.847,0.795,0.8148,124897,0
+MSAI.US,D,20250530,000000,0.8144,0.8144,0.7199,0.7478,81178,0
+MSAI.US,D,20250602,000000,0.7254,0.8394,0.7254,0.813,151971,0
+MSAI.US,D,20250603,000000,0.79,0.836,0.727,0.785,80665,0
+MSAI.US,D,20250604,000000,0.77,0.8275,0.77,0.8138,22591,0
+MSAI.US,D,20250605,000000,0.82,0.82,0.7719,0.785,39396,0
+MSAI.US,D,20250606,000000,0.8,0.82,0.75,0.7575,89951,0
+MSAI.US,D,20250609,000000,0.7348,0.8,0.7008,0.71,264441,0
+MSAI.US,D,20250610,000000,0.71,0.7233,0.71,0.7204,73205,0
+MSAI.US,D,20250611,000000,0.72,0.724,0.716,0.724,72761,0
+MSAI.US,D,20250612,000000,0.72,0.76,0.712,0.725,137889,0
+MSAI.US,D,20250613,000000,0.7135,0.725,0.67,0.6815,99611,0
+MSAI.US,D,20250616,000000,0.67,0.705,0.6692,0.6992,50394,0
+MSAI.US,D,20250617,000000,0.6989,0.7,0.68,0.6811,42943,0
+MSAI.US,D,20250618,000000,0.689999,0.7194,0.6814,0.701,34491,0
+MSAI.US,D,20250620,000000,0.7,0.7,0.6384,0.6384,96827,0
+MSAI.US,D,20250623,000000,0.639,0.639,0.52,0.52,456864,0
+MSAI.US,D,20250624,000000,0.57,0.6199,0.541,0.5884,110327,0
+MSAI.US,D,20250625,000000,0.6085,0.6085,0.5542,0.589,75786,0
+MSAI.US,D,20250626,000000,0.5774,0.6175,0.5774,0.614,78734,0
+MSAI.US,D,20250627,000000,0.59,0.61,0.5167,0.547,208028,0
+MSAI.US,D,20250630,000000,0.587,0.61,0.5775,0.598,92424,0
+MSAI.US,D,20250701,000000,0.6,0.64,0.5892,0.612,37014,0
+MSAI.US,D,20250702,000000,0.6278,0.675999,0.61,0.642,313014,0
+MSAI.US,D,20250703,000000,0.6415,0.6742,0.6415,0.6501,22973,0
+MSAI.US,D,20250707,000000,0.69,0.7056,0.6566,0.6608,101202,0
+MSAI.US,D,20250708,000000,0.69,0.69,0.65,0.6578,51406,0
+MSAI.US,D,20250709,000000,0.6393,0.6899,0.6393,0.674,79108,0
+MSAI.US,D,20250710,000000,0.7,0.7,0.6625,0.688,38872,0
+MSAI.US,D,20250711,000000,0.696,0.7111,0.675,0.7054,40600,0
+MSAI.US,D,20250714,000000,0.724,0.9596,0.7199,0.8137,701922,0
+MSAI.US,D,20250715,000000,0.799,0.813699,0.7242,0.7691,149483,0
+MSAI.US,D,20250716,000000,0.7589,0.8067,0.7258,0.7902,57548,0
+MSAI.US,D,20250717,000000,0.8,0.814,0.76,0.76,72203,0
+MSAI.US,D,20250718,000000,0.76,0.815,0.7244,0.7816,115048,0
+MSAI.US,D,20250721,000000,0.81,0.81,0.7252,0.7516,265932,0
+MSAI.US,D,20250722,000000,0.7484,0.7484,0.6957,0.7111,136280,0
+MSAI.US,D,20250723,000000,0.73,0.7483,0.7111,0.739,139561,0
+MSAI.US,D,20250724,000000,0.743,0.7514,0.71,0.749,108138,0
+MSAI.US,D,20250725,000000,0.7615,0.868,0.73,0.8624,339149,0
+MSAI.US,D,20250728,000000,0.8318,0.8481,0.75,0.762,198445,0
+MSAI.US,D,20250729,000000,0.755,0.77,0.7305,0.731,52372,0
+MSAI.US,D,20250730,000000,0.7378,0.750401,0.72,0.7202,56616,0
+MSAI.US,D,20250731,000000,0.74,0.74,0.702,0.704,43491,0
+MSAI.US,D,20250801,000000,0.705,0.81,0.700001,0.779,329043,0
+MSAI.US,D,20250804,000000,0.8009,0.8099,0.74,0.8,90806,0
+MSAI.US,D,20250805,000000,0.787,0.79,0.7705,0.7711,21191,0
+MSAI.US,D,20250806,000000,0.78,0.7903,0.7401,0.79,28508,0
+MSAI.US,D,20250807,000000,0.7751,0.8,0.76,0.8,59350,0
+MSAI.US,D,20250808,000000,0.81,0.82,0.7605,0.819,44584,0
+MSAI.US,D,20250811,000000,0.8,0.83,0.77,0.78,33161,0
+MSAI.US,D,20250812,000000,0.7622,0.84,0.7622,0.8266,32276,0
+MSAI.US,D,20250813,000000,0.83,0.83,0.7755,0.826499,84934,0
+MSAI.US,D,20250814,000000,0.7901,0.82,0.7654,0.7705,66231,0
+MSAI.US,D,20250815,000000,0.78,0.795,0.7573,0.78,55622,0
+MSAI.US,D,20250818,000000,0.76,0.8,0.76,0.766,41935,0
+MSAI.US,D,20250819,000000,0.759999,0.772851,0.6817,0.708,110368,0
+MSAI.US,D,20250820,000000,0.68,0.7,0.65,0.688,95654,0
+MSAI.US,D,20250821,000000,0.67,0.6984,0.6505,0.6891,38848,0
+MSAI.US,D,20250822,000000,0.7,0.746,0.69,0.7426,28669,0
+MSAI.US,D,20250825,000000,0.7315,0.7436,0.725,0.7378,87382,0
+MSAI.US,D,20250826,000000,0.7509,0.7899,0.748,0.7501,60368,0
+MSAI.US,D,20250827,000000,0.741,0.7898,0.7328,0.7328,52044,0
+MSAI.US,D,20250828,000000,0.7226,0.7401,0.7129,0.7246,25644,0
+MSAI.US,D,20250829,000000,0.72,0.72,0.6616,0.6774,111030,0
+MSAI.US,D,20250902,000000,0.6785,0.699999,0.6699,0.6798,13916,0
+MSAI.US,D,20250903,000000,0.68,0.68,0.6414,0.6535,551589,0
+MSAI.US,D,20250904,000000,0.6546,0.6798,0.6432,0.6499,22312,0
+MSAI.US,D,20250905,000000,0.651,0.6657,0.6413,0.6535,32857,0
+MSAI.US,D,20250908,000000,0.67,0.7067,0.641,0.6944,71081,0
+MSAI.US,D,20250909,000000,0.7,0.7,0.68,0.6989,41856,0
+MSAI.US,D,20250910,000000,0.686,0.6988,0.67,0.6902,61076,0
+MSAI.US,D,20250911,000000,0.676,0.8093,0.675051,0.7746,299499,0
+MSAI.US,D,20250912,000000,0.8,0.8201,0.72,0.7599,199658,0
+MSAI.US,D,20250915,000000,0.7403,0.77,0.6763,0.7133,204147,0
+MSAI.US,D,20250916,000000,0.71,0.7497,0.6894,0.7002,141684,0
+MSAI.US,D,20250917,000000,0.7,0.7653,0.7,0.7347,78169,0
+MSAI.US,D,20250918,000000,0.738,0.76,0.7178,0.7178,61185,0
+MSAI.US,D,20250919,000000,0.75,0.78,0.7151,0.7442,199181,0
+MSAI.US,D,20250922,000000,0.7573,0.7718,0.7246,0.7264,97487,0
+MSAI.US,D,20250923,000000,0.746,0.78,0.735001,0.736,270500,0
+MSAI.US,D,20250924,000000,0.735,0.772199,0.735,0.7454,73610,0
+MSAI.US,D,20250925,000000,0.74,0.749899,0.6759,0.6759,224411,0
+MSAI.US,D,20250926,000000,0.675,0.6988,0.66,0.6723,57141,0
+MSAI.US,D,20250929,000000,0.692,0.76,0.6428,0.651,156736,0
+MSAI.US,D,20250930,000000,0.689,0.719999,0.622,0.645,168179,0
+MSAI.US,D,20251001,000000,0.637,0.6684,0.6355,0.6514,200455,0
+MSAI.US,D,20251002,000000,0.66,0.6857,0.6402,0.675,275828,0
+MSAI.US,D,20251003,000000,0.7,0.739699,0.6046,0.6419,524138,0
+MSAI.US,D,20251006,000000,0.6852,0.6852,0.632,0.6401,489725,0
+MSAI.US,D,20251007,000000,0.663,0.663,0.62,0.6496,379059,0
+MSAI.US,D,20251008,000000,0.6488,0.6551,0.6,0.619,1078149,0
+MSAI.US,D,20251009,000000,0.62,0.62,0.5509,0.5676,826616,0
+MSAI.US,D,20251010,000000,0.5404,0.5674,0.4644,0.5324,909217,0
+MSAI.US,D,20251013,000000,0.5359,0.5479,0.5124,0.5301,267029,0
+MSAI.US,D,20251014,000000,0.531,0.5394,0.5,0.5228,343454,0
+MSAI.US,D,20251015,000000,0.56,0.5779,0.5081,0.5191,712090,0
+MSAI.US,D,20251016,000000,0.513,0.5534,0.5051,0.5082,280089,0
+MSAI.US,D,20251017,000000,0.5,0.519,0.5,0.5043,172780,0
+MSAI.US,D,20251020,000000,0.519,0.8,0.5128,0.55,22722590,0
+MSAI.US,D,20251021,000000,0.5499,0.69,0.54,0.6625,5097694,0
+MSAI.US,D,20251022,000000,0.64,0.69,0.5855,0.6692,1272967,0
+MSAI.US,D,20251023,000000,0.67,1.4,0.67,1.35,96154529,0
+MSAI.US,D,20251024,000000,0.8115,1,0.675,0.9616,22533052,0
+MSAI.US,D,20251027,000000,0.8587,0.86,0.73,0.7701,4213709,0
+MSAI.US,D,20251028,000000,0.8659,0.896999,0.779,0.8461,5775703,0
+MSAI.US,D,20251029,000000,1.05,1.415,0.98,1.01,106661099,0
+MSAI.US,D,20251030,000000,1.16,1.65,1.12,1.32,91161343,0
+MSAI.US,D,20251031,000000,1.785,2.4,1.55,1.56,203156869,0
+MSAI.US,D,20251103,000000,1.97,2.15,1.58,1.98,63395148,0
+MSAI.US,D,20251104,000000,1.695,1.82,1.29,1.34,25683688,0
+MSAI.US,D,20251105,000000,1.45,1.5,1,1.17,18197711,0
+MSAI.US,D,20251106,000000,1.2,1.5,1.13,1.34,19884216,0
+MSAI.US,D,20251107,000000,1.3,1.33,1.05,1.11,12098305,0
+MSAI.US,D,20251110,000000,1.21,1.31,1.15,1.2,7951876,0
+MSAI.US,D,20251111,000000,1.11,1.19,1.08,1.13,3812225,0
+MSAI.US,D,20251112,000000,1.18,1.26,1.14,1.19,4563719,0
+MSAI.US,D,20251113,000000,1.14,1.17,1.01,1.07,4399279,0
+MSAI.US,D,20251114,000000,0.9673,0.9899,0.8401,0.8803,6017786,0
+MSAI.US,D,20251117,000000,0.9,0.9421,0.7077,0.7402,4844922,0
+MSAI.US,D,20251118,000000,0.7111,0.85,0.7,0.825,2525013,0
+MSAI.US,D,20251119,000000,0.8007,0.9,0.7442,0.7661,2358985,0
+MSAI.US,D,20251120,000000,0.754,0.8008,0.6825,0.6856,2836300,0
+MSAI.US,D,20251121,000000,0.6552,0.75,0.6322,0.71,2345859,0
+MSAI.US,D,20251124,000000,0.72,0.7699,0.705,0.7196,1356108,0
+MSAI.US,D,20251125,000000,0.68,0.689,0.641,0.6548,2096214,0
+MSAI.US,D,20251126,000000,0.65,0.6649,0.6179,0.6401,2254951,0
+MSAI.US,D,20251128,000000,0.6465,0.68,0.636,0.6412,1093008,0
+MSAI.US,D,20251201,000000,0.61,0.6347,0.5507,0.5656,2031197,0
+MSAI.US,D,20251202,000000,0.53,0.5989,0.53,0.5701,1294838,0
+MSAI.US,D,20251203,000000,0.5681,0.6097,0.545,0.5997,1718171,0
+MSAI.US,D,20251204,000000,0.6,0.6216,0.5751,0.5902,995214,0
+MSAI.US,D,20251205,000000,0.58,0.59,0.548,0.548,1591171,0
+MSAI.US,D,20251208,000000,0.5606,0.5926,0.548,0.5869,1466337,0
+MSAI.US,D,20251209,000000,0.5882,0.6423,0.56,0.592,1509469,0
+MSAI.US,D,20251210,000000,0.585,0.5937,0.5455,0.5655,1387846,0
+MSAI.US,D,20251211,000000,0.55,0.5636,0.51,0.5139,1883325,0
+MSAI.US,D,20251212,000000,0.51,0.5213,0.483,0.4926,1639508,0
+MSAI.US,D,20251215,000000,0.5051,0.5051,0.405,0.4124,2783772,0
+MSAI.US,D,20251216,000000,0.43,0.4642,0.4206,0.44,1022500,0
+MSAI.US,D,20251217,000000,0.4476,0.4628,0.4156,0.4156,745955,0
+MSAI.US,D,20251218,000000,0.4375,0.48,0.4287,0.4287,1606067,0
+MSAI.US,D,20251219,000000,0.4406,0.45625,0.4222,0.4384,1064577,0
+MSAI.US,D,20251222,000000,0.44,0.489,0.431501,0.4449,987846,0
+MSAI.US,D,20251223,000000,0.45,0.5169,0.45,0.4666,1882100,0
+MSAI.US,D,20251224,000000,0.4598,0.47,0.425,0.427,1239880,0
+MSAI.US,D,20251226,000000,0.44,0.4421,0.415,0.4348,1012543,0
+MSAI.US,D,20251229,000000,0.4263,0.4276,0.37,0.4029,2653473,0
+MSAI.US,D,20251230,000000,0.397,0.4224,0.394001,0.409,877890,0
+MSAI.US,D,20251231,000000,0.39,0.392,0.2502,0.288,9483809,0
+MSAI.US,D,20260102,000000,0.29,0.3299,0.2854,0.309,4546330,0
+MSAI.US,D,20260105,000000,0.32405,0.3799,0.3101,0.3775,3673385,0
+MSAI.US,D,20260106,000000,0.41,0.4199,0.3529,0.3797,6584889,0
+MSAI.US,D,20260107,000000,0.378,0.3789,0.3034,0.349,2960977,0
+MSAI.US,D,20260108,000000,0.35,0.3599,0.3331,0.3504,1415730,0
+MSAI.US,D,20260109,000000,0.357,0.38,0.341001,0.355,2288232,0
+MSAI.US,D,20260112,000000,0.36,0.36,0.33,0.33,1723431,0
+MSAI.US,D,20260113,000000,0.3348,0.3353,0.3082,0.3137,1931593,0
+MSAI.US,D,20260114,000000,0.3192,0.3278,0.27,0.3052,1703639,0
+MSAI.US,D,20260115,000000,0.31,0.32,0.3,0.3011,805389,0
+MSAI.US,D,20260116,000000,0.308,0.3107,0.293,0.294,853256,0
+MSAI.US,D,20260120,000000,0.294,0.2979,0.272,0.2838,1281839,0
+MSAI.US,D,20260121,000000,0.2845,0.32,0.2845,0.3112,1940708,0
+MSAI.US,D,20260122,000000,0.32,0.3904,0.3131,0.3528,3692451,0
+MSAI.US,D,20260123,000000,0.36,0.3699,0.3291,0.3383,1924728,0
+MSAI.US,D,20260126,000000,0.354,0.3649,0.302,0.3175,9673961,0
+MSAI.US,D,20260127,000000,0.3214,0.325,0.3,0.3167,1685475,0
+MSAI.US,D,20260128,000000,0.3173,0.34,0.304,0.32,2449135,0
+MSAI.US,D,20260129,000000,0.314,0.3197,0.2896,0.295,1929219,0
+MSAI.US,D,20260130,000000,0.2994,0.3075,0.289,0.289,879075,0
+MSAI.US,D,20260202,000000,0.2931,0.319,0.286,0.3144,994481,0
+MSAI.US,D,20260203,000000,0.3143,0.318,0.2975,0.3016,663674,0
+MSAI.US,D,20260204,000000,0.2977,0.305,0.272,0.2961,812309,0
+MSAI.US,D,20260205,000000,0.293,0.2975,0.2729,0.273,976914,0
+MSAI.US,D,20260206,000000,0.286,0.3178,0.28,0.3006,1776589,0
+MSAI.US,D,20260209,000000,0.2944,0.33355,0.2944,0.3133,1048581,0
+MSAI.US,D,20260210,000000,0.3158,0.3285,0.3134,0.315,262582,0
+MSAI.US,D,20260211,000000,0.31,0.3193,0.2902,0.3095,688543,0
+MSAI.US,D,20260212,000000,0.3095,0.3095,0.286,0.286,702760,0
+MSAI.US,D,20260213,000000,0.295,0.3038,0.2861,0.2861,404697,0
+MSAI.US,D,20260217,000000,0.29,0.3024,0.2876,0.2991,619405,0
+MSAI.US,D,20260218,000000,0.305,0.3187,0.2975,0.3152,719481,0

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

@@ -0,0 +1,124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSPRZ.US,D,20241210,000000,0.0627,0.0627,0.04,0.04,2038,0
+MSPRZ.US,D,20241211,000000,0.0401,0.0401,0.04,0.040001,1679,0
+MSPRZ.US,D,20241212,000000,0.0301,0.030101,0.0212,0.0215,19448,0
+MSPRZ.US,D,20241218,000000,0.0212,0.03,0.02,0.02,13415,0
+MSPRZ.US,D,20241231,000000,0.0201,0.0493,0.0201,0.049,480,0
+MSPRZ.US,D,20250102,000000,0.033,0.033,0.027972,0.0299,85336,0
+MSPRZ.US,D,20250106,000000,0.03,0.03,0.025,0.025,3003,0
+MSPRZ.US,D,20250110,000000,0.0205,0.0221,0.01501,0.0221,9263,0
+MSPRZ.US,D,20250113,000000,0.0396,0.0396,0.0396,0.0396,100,0
+MSPRZ.US,D,20250114,000000,0.035,0.035,0.035,0.035,152,0
+MSPRZ.US,D,20250115,000000,0.0152,0.0152,0.0152,0.0152,200,0
+MSPRZ.US,D,20250117,000000,0.0396,0.04,0.0386,0.04,10760,0
+MSPRZ.US,D,20250121,000000,0.0401,0.0401,0.0282,0.0282,3462,0
+MSPRZ.US,D,20250122,000000,0.03,0.04,0.0203,0.0369,68668,0
+MSPRZ.US,D,20250123,000000,0.038,0.038,0.037,0.0375,3129,0
+MSPRZ.US,D,20250127,000000,0.03,0.03,0.03,0.03,300,0
+MSPRZ.US,D,20250128,000000,0.035,0.035,0.03,0.03,401,0
+MSPRZ.US,D,20250129,000000,0.03,0.03,0.03,0.03,499,0
+MSPRZ.US,D,20250131,000000,0.0396,0.04,0.0347,0.0347,2180,0
+MSPRZ.US,D,20250210,000000,0.0158,0.016,0.0158,0.016,2000,0
+MSPRZ.US,D,20250213,000000,0.016,0.016,0.016,0.016,327,0
+MSPRZ.US,D,20250218,000000,0.0299,0.0299,0.0299,0.0299,131,0
+MSPRZ.US,D,20250219,000000,0.03,0.03,0.03,0.03,116249,0
+MSPRZ.US,D,20250226,000000,0.0161,0.0216,0.0152,0.0183,1000,0
+MSPRZ.US,D,20250303,000000,0.0394,0.0394,0.0394,0.0394,100,0
+MSPRZ.US,D,20250312,000000,0.038,0.0498,0.038,0.0498,9063,0
+MSPRZ.US,D,20250314,000000,0.02,0.02,0.02,0.02,500,0
+MSPRZ.US,D,20250320,000000,0.02,0.0258,0.0151,0.0258,14064,0
+MSPRZ.US,D,20250321,000000,0.0168,0.0385,0.0155,0.03,42891,0
+MSPRZ.US,D,20250324,000000,0.0298,0.04,0.0298,0.0349,3896,0
+MSPRZ.US,D,20250325,000000,0.04,0.0479,0.0232,0.0232,12902,0
+MSPRZ.US,D,20250326,000000,0.044,0.044,0.037,0.0399,19914,0
+MSPRZ.US,D,20250404,000000,0.03,0.0398,0.0299,0.0389,5400,0
+MSPRZ.US,D,20250407,000000,0.0279,0.028198,0.0201,0.0203,7790,0
+MSPRZ.US,D,20250408,000000,0.0398,0.0398,0.0398,0.0398,2097,0
+MSPRZ.US,D,20250410,000000,0.0201,0.0201,0.0151,0.0174,7936,0
+MSPRZ.US,D,20250411,000000,0.026,0.0399,0.018,0.0378,8292,0
+MSPRZ.US,D,20250414,000000,0.018,0.0399,0.016,0.0161,7670,0
+MSPRZ.US,D,20250415,000000,0.0162,0.0162,0.0162,0.0162,4690,0
+MSPRZ.US,D,20250423,000000,0.0372,0.039,0.0163,0.0163,1918,0
+MSPRZ.US,D,20250430,000000,0.0372,0.0372,0.0372,0.0372,143,0
+MSPRZ.US,D,20250501,000000,0.0301,0.0301,0.0301,0.0301,3374,0
+MSPRZ.US,D,20250505,000000,0.0164,0.0164,0.0151,0.0156,39700,0
+MSPRZ.US,D,20250506,000000,0.0299,0.0299,0.0164,0.0164,6022,0
+MSPRZ.US,D,20250509,000000,0.016,0.029,0.016,0.016,4378,0
+MSPRZ.US,D,20250512,000000,0.0162,0.0162,0.0162,0.0162,213,0
+MSPRZ.US,D,20250514,000000,0.0284,0.0284,0.0284,0.0284,200,0
+MSPRZ.US,D,20250515,000000,0.0162,0.0162,0.0162,0.0162,1000,0
+MSPRZ.US,D,20250516,000000,0.0279,0.0301,0.0278,0.0278,14927,0
+MSPRZ.US,D,20250520,000000,0.0299,0.0299,0.0298,0.0298,400,0
+MSPRZ.US,D,20250521,000000,0.0162,0.0162,0.0162,0.0162,203,0
+MSPRZ.US,D,20250522,000000,0.0298,0.033,0.0163,0.0163,69663,0
+MSPRZ.US,D,20250528,000000,0.0252,0.0349,0.025,0.0349,16547,0
+MSPRZ.US,D,20250529,000000,0.025,0.025,0.025,0.025,1063,0
+MSPRZ.US,D,20250602,000000,0.0245,0.0245,0.015,0.015,86300,0
+MSPRZ.US,D,20250603,000000,0.0244,0.0244,0.0243,0.0243,400,0
+MSPRZ.US,D,20250604,000000,0.0243,0.0244,0.0162,0.0162,850,0
+MSPRZ.US,D,20250605,000000,0.017783,0.0244,0.017783,0.0244,5609,0
+MSPRZ.US,D,20250606,000000,0.0162,0.0349,0.0162,0.0265,11564,0
+MSPRZ.US,D,20250609,000000,0.0264,0.0299,0.0264,0.0299,1534,0
+MSPRZ.US,D,20250610,000000,0.0299,0.0336,0.0299,0.0336,1600,0
+MSPRZ.US,D,20250611,000000,0.033,0.033,0.033,0.033,1626,0
+MSPRZ.US,D,20250612,000000,0.033,0.0373,0.033,0.0358,10924,0
+MSPRZ.US,D,20250613,000000,0.0329,0.0329,0.0329,0.0329,1025,0
+MSPRZ.US,D,20250617,000000,0.02,0.0348,0.02,0.0348,2200,0
+MSPRZ.US,D,20250623,000000,0.033,0.035,0.033,0.0349,16604,0
+MSPRZ.US,D,20250625,000000,0.03,0.0348,0.03,0.0348,1322,0
+MSPRZ.US,D,20250630,000000,0.0348,0.0348,0.0348,0.0348,700,0
+MSPRZ.US,D,20250707,000000,0.027951,0.027951,0.018,0.018,14895,0
+MSPRZ.US,D,20250708,000000,0.031,0.031,0.024499,0.0309,7358,0
+MSPRZ.US,D,20250709,000000,0.0308,0.0308,0.0302,0.0302,5200,0
+MSPRZ.US,D,20250710,000000,0.0302,0.031,0.03,0.0309,8219,0
+MSPRZ.US,D,20250711,000000,0.0308,0.0308,0.0308,0.0308,1000,0
+MSPRZ.US,D,20250716,000000,0.0218,0.0218,0.0186,0.0186,4200,0
+MSPRZ.US,D,20250717,000000,0.0304,0.0304,0.0165,0.0243,21267,0
+MSPRZ.US,D,20250718,000000,0.02,0.02,0.02,0.02,252,0
+MSPRZ.US,D,20250721,000000,0.0258,0.0258,0.0258,0.0258,3025,0
+MSPRZ.US,D,20250723,000000,0.026,0.026,0.026,0.026,2000,0
+MSPRZ.US,D,20250725,000000,0.02,0.02,0.02,0.02,130,0
+MSPRZ.US,D,20250728,000000,0.02,0.0213,0.02,0.0213,5000,0
+MSPRZ.US,D,20250729,000000,0.018,0.018,0.018,0.018,5005,0
+MSPRZ.US,D,20250812,000000,0.018,0.018,0.018,0.018,200,0
+MSPRZ.US,D,20250819,000000,0.018,0.0193,0.0172,0.018,6516,0
+MSPRZ.US,D,20250820,000000,0.018,0.0182,0.016,0.0182,5806,0
+MSPRZ.US,D,20250821,000000,0.0193,0.0193,0.016,0.016,1811,0
+MSPRZ.US,D,20250828,000000,0.0187,0.0187,0.0174,0.0187,2088,0
+MSPRZ.US,D,20250902,000000,0.0188,0.0193,0.0188,0.019,5100,0
+MSPRZ.US,D,20250905,000000,0.0297,0.0297,0.0297,0.0297,880,0
+MSPRZ.US,D,20250910,000000,0.0296,0.0296,0.019,0.019,4100,0
+MSPRZ.US,D,20250917,000000,0.021193,0.021193,0.021193,0.021193,100,0
+MSPRZ.US,D,20250922,000000,0.029,0.029,0.018,0.018,3601,0
+MSPRZ.US,D,20250924,000000,0.0151,0.0151,0.0151,0.0151,1250,0
+MSPRZ.US,D,20250929,000000,0.0151,0.0151,0.0151,0.0151,2000,0
+MSPRZ.US,D,20251030,000000,0.0165,0.0168,0.01,0.01,34981,0
+MSPRZ.US,D,20251103,000000,0.0214,0.0349,0.0214,0.0348,63934,0
+MSPRZ.US,D,20251104,000000,0.0346,0.0346,0.0212,0.0212,3307,0
+MSPRZ.US,D,20251105,000000,0.0211,0.0212,0.0211,0.0212,1700,0
+MSPRZ.US,D,20251106,000000,0.015,0.0348,0.015,0.0252,22323,0
+MSPRZ.US,D,20251107,000000,0.015,0.0347,0.015,0.0226,21211,0
+MSPRZ.US,D,20251110,000000,0.015,0.0225,0.015,0.0225,513,0
+MSPRZ.US,D,20251111,000000,0.015,0.015,0.015,0.015,847,0
+MSPRZ.US,D,20251112,000000,0.015,0.032,0.015,0.032,17757,0
+MSPRZ.US,D,20251113,000000,0.0328,0.0328,0.024,0.024,3815,0
+MSPRZ.US,D,20251117,000000,0.032,0.035,0.032,0.035,7217,0
+MSPRZ.US,D,20251119,000000,0.02,0.0345,0.02,0.0262,5358,0
+MSPRZ.US,D,20251120,000000,0.02,0.026,0.02,0.0259,1402,0
+MSPRZ.US,D,20251121,000000,0.025899,0.0348,0.025899,0.0348,2205,0
+MSPRZ.US,D,20251124,000000,0.02,0.02,0.0152,0.0152,2640,0
+MSPRZ.US,D,20251125,000000,0.0154,0.0154,0.0154,0.0154,586,0
+MSPRZ.US,D,20251128,000000,0.0154,0.0299,0.0154,0.0299,21756,0
+MSPRZ.US,D,20251201,000000,0.0299,0.035,0.0152,0.035,6678,0
+MSPRZ.US,D,20251202,000000,0.035,0.035,0.035,0.035,130,0
+MSPRZ.US,D,20251203,000000,0.035,0.035,0.035,0.035,5275,0
+MSPRZ.US,D,20251204,000000,0.035,0.0389,0.0175,0.033,31514,0
+MSPRZ.US,D,20251205,000000,0.02,0.02,0.02,0.02,501,0
+MSPRZ.US,D,20251208,000000,0.0231,0.0231,0.0231,0.0231,9350,0
+MSPRZ.US,D,20251209,000000,0.04,0.0445,0.033,0.035,21083,0
+MSPRZ.US,D,20251210,000000,0.035,0.0405,0.035,0.0405,4657,0
+MSPRZ.US,D,20251211,000000,0.0398,0.044,0.0204,0.0244,13483,0
+MSPRZ.US,D,20251212,000000,0.0245,0.0413,0.0244,0.039401,25729,0
+MSPRZ.US,D,20251215,000000,0.0236,0.035499,0.0236,0.0238,20373,0
+MSPRZ.US,D,20251216,000000,0.0242,0.0242,0.0242,0.0242,411,0
+MSPRZ.US,D,20251219,000000,0.0239,0.0399,0.0239,0.0399,2145,0

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

@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAMMW.US,D,20250610,000000,0.3225,0.3795,0.2611,0.35,15495,0
+NAMMW.US,D,20250611,000000,0.363499,0.445,0.3476,0.362,4883,0
+NAMMW.US,D,20250612,000000,0.4051,0.437399,0.35,0.35,92409,0
+NAMMW.US,D,20250613,000000,0.384,0.4247,0.275,0.3101,144521,0
+NAMMW.US,D,20250616,000000,0.32,0.4,0.2525,0.255,247427,0
+NAMMW.US,D,20250617,000000,0.26,0.2806,0.237649,0.2401,22831,0
+NAMMW.US,D,20250618,000000,0.3,0.3,0.1877,0.2102,343517,0
+NAMMW.US,D,20250620,000000,0.162501,0.2085,0.1625,0.1825,18452,0
+NAMMW.US,D,20250623,000000,0.18,0.2001,0.18,0.2001,423255,0
+NAMMW.US,D,20250625,000000,0.2002,0.227,0.1975,0.2001,130650,0
+NAMMW.US,D,20250626,000000,0.2399,0.266,0.2,0.2001,69753,0
+NAMMW.US,D,20250627,000000,0.2,0.2001,0.1996,0.2001,146673,0
+NAMMW.US,D,20250630,000000,0.2,0.208388,0.17,0.195,34675,0
+NAMMW.US,D,20250701,000000,0.181,0.181,0.1607,0.1705,48557,0
+NAMMW.US,D,20250702,000000,0.2261,0.2501,0.2,0.2154,674236,0
+NAMMW.US,D,20250703,000000,0.23,0.24,0.22,0.22,7930,0
+NAMMW.US,D,20250707,000000,0.2475,0.2475,0.19,0.1902,21172,0
+NAMMW.US,D,20250708,000000,0.2,0.2186,0.2,0.2096,8948,0
+NAMMW.US,D,20250710,000000,0.1902,0.1997,0.1701,0.19,39806,0
+NAMMW.US,D,20250711,000000,0.18,0.19,0.175,0.175,103024,0
+NAMMW.US,D,20250714,000000,0.2,0.2425,0.19,0.21,312374,0
+NAMMW.US,D,20250715,000000,0.19,0.21,0.19,0.21,11618,0
+NAMMW.US,D,20250716,000000,0.21,0.21,0.209999,0.21,3001,0
+NAMMW.US,D,20250717,000000,0.2186,0.22,0.2,0.2,5056,0
+NAMMW.US,D,20250718,000000,0.2425,0.2425,0.22,0.22,8439,0
+NAMMW.US,D,20250721,000000,0.229999,0.2775,0.229999,0.24,42513,0
+NAMMW.US,D,20250722,000000,0.25,0.25,0.2428,0.2428,802,0
+NAMMW.US,D,20250723,000000,0.201,0.201,0.171,0.1999,7200,0
+NAMMW.US,D,20250724,000000,0.1998,0.245,0.1998,0.2325,8387,0
+NAMMW.US,D,20250725,000000,0.2338,0.245,0.201299,0.245,410,0
+NAMMW.US,D,20250728,000000,0.2123,0.2425,0.1701,0.1975,32050,0
+NAMMW.US,D,20250729,000000,0.2,0.2,0.1998,0.1998,1490,0
+NAMMW.US,D,20250730,000000,0.1801,0.1825,0.1651,0.1825,12633,0
+NAMMW.US,D,20250731,000000,0.18,0.2078,0.16,0.16,20367,0
+NAMMW.US,D,20250801,000000,0.2302,0.25,0.171101,0.172,131861,0
+NAMMW.US,D,20250804,000000,0.2089,0.2089,0.16,0.16,12102,0
+NAMMW.US,D,20250805,000000,0.16,0.179,0.15,0.15,11992,0
+NAMMW.US,D,20250806,000000,0.13,0.16,0.13,0.1301,3494,0
+NAMMW.US,D,20250807,000000,0.13875,0.13875,0.13,0.13,1520,0
+NAMMW.US,D,20250808,000000,0.13,0.1425,0.13,0.1369,5706,0
+NAMMW.US,D,20250811,000000,0.15,0.15,0.15,0.15,1121,0
+NAMMW.US,D,20250812,000000,0.18,0.18,0.18,0.18,1186,0
+NAMMW.US,D,20250813,000000,0.1357,0.1525,0.1357,0.138,2258,0
+NAMMW.US,D,20250814,000000,0.1499,0.15,0.1381,0.1385,8117,0
+NAMMW.US,D,20250815,000000,0.14275,0.15,0.14275,0.15,3545,0
+NAMMW.US,D,20250818,000000,0.145,0.15,0.1401,0.1401,7200,0
+NAMMW.US,D,20250819,000000,0.1381,0.1381,0.138,0.138,1905,0
+NAMMW.US,D,20250820,000000,0.138,0.14,0.13,0.13,53140,0
+NAMMW.US,D,20250821,000000,0.1421,0.1475,0.1421,0.1474,2200,0
+NAMMW.US,D,20250822,000000,0.145,0.145,0.1305,0.1305,11750,0
+NAMMW.US,D,20250827,000000,0.1771,0.1775,0.1305,0.1305,2641,0
+NAMMW.US,D,20250828,000000,0.15,0.15,0.15,0.15,512,0
+NAMMW.US,D,20250829,000000,0.14,0.14,0.1336,0.1351,13663,0
+NAMMW.US,D,20250902,000000,0.1457,0.1457,0.136,0.1361,12335,0
+NAMMW.US,D,20250903,000000,0.15,0.1775,0.15,0.15,38076,0
+NAMMW.US,D,20250904,000000,0.14,0.14,0.1353,0.1353,4342,0
+NAMMW.US,D,20250908,000000,0.1357,0.1357,0.131801,0.131801,1375,0
+NAMMW.US,D,20250910,000000,0.132,0.1532,0.1319,0.1319,151056,0
+NAMMW.US,D,20250911,000000,0.1434,0.15,0.1324,0.15,10802,0
+NAMMW.US,D,20250912,000000,0.141,0.15,0.139,0.139,35810,0
+NAMMW.US,D,20250915,000000,0.1497,0.15,0.1321,0.133,99659,0
+NAMMW.US,D,20250917,000000,0.1491,0.15,0.1491,0.15,3100,0
+NAMMW.US,D,20250918,000000,0.1501,0.155,0.1401,0.1401,60810,0
+NAMMW.US,D,20250919,000000,0.1499,0.1499,0.1499,0.1499,5088,0
+NAMMW.US,D,20250922,000000,0.1499,0.15,0.14,0.1499,52740,0
+NAMMW.US,D,20250924,000000,0.15,0.15,0.1499,0.1499,364,0
+NAMMW.US,D,20250925,000000,0.1476,0.1488,0.14,0.145,23844,0
+NAMMW.US,D,20250926,000000,0.145,0.145,0.145,0.145,6446,0
+NAMMW.US,D,20250930,000000,0.14,0.1498,0.14,0.14,158116,0
+NAMMW.US,D,20251001,000000,0.14,0.151,0.14,0.1497,21171,0
+NAMMW.US,D,20251002,000000,0.1401,0.15,0.1322,0.1323,54113,0
+NAMMW.US,D,20251003,000000,0.1449,0.1449,0.1323,0.1323,227,0
+NAMMW.US,D,20251006,000000,0.1323,0.1691,0.1323,0.1691,7756,0
+NAMMW.US,D,20251007,000000,0.1686,0.1686,0.15,0.1674,4256,0
+NAMMW.US,D,20251008,000000,0.15,0.15,0.14,0.1499,33360,0
+NAMMW.US,D,20251009,000000,0.15935,0.2487,0.151,0.2275,60879,0
+NAMMW.US,D,20251010,000000,0.2,0.215,0.161,0.1701,178138,0
+NAMMW.US,D,20251013,000000,0.275,0.38,0.227,0.34,507004,0
+NAMMW.US,D,20251014,000000,0.280001,0.3295,0.28,0.32,36944,0
+NAMMW.US,D,20251015,000000,0.28,0.324874,0.2507,0.27,44921,0
+NAMMW.US,D,20251016,000000,0.298,0.298,0.25,0.25,56220,0
+NAMMW.US,D,20251017,000000,0.24,0.25,0.21,0.2101,12456,0
+NAMMW.US,D,20251021,000000,0.2107,0.2226,0.17,0.1801,28236,0
+NAMMW.US,D,20251022,000000,0.155,0.172,0.155,0.172,8120,0
+NAMMW.US,D,20251023,000000,0.156,0.157,0.156,0.157,1632,0
+NAMMW.US,D,20251024,000000,0.161,0.161,0.1363,0.14,42393,0
+NAMMW.US,D,20251027,000000,0.1405,0.1516,0.14,0.1405,3268,0
+NAMMW.US,D,20251028,000000,0.1603,0.1603,0.1603,0.1603,1025,0
+NAMMW.US,D,20251029,000000,0.1603,0.1603,0.1405,0.1405,13484,0
+NAMMW.US,D,20251030,000000,0.17,0.18,0.1406,0.1406,4474,0
+NAMMW.US,D,20251031,000000,0.1405,0.1505,0.1405,0.1405,3147,0
+NAMMW.US,D,20251103,000000,0.1406,0.1406,0.1321,0.1321,6564,0
+NAMMW.US,D,20251104,000000,0.1322,0.1322,0.1026,0.1056,24762,0
+NAMMW.US,D,20251105,000000,0.1025,0.1025,0.1001,0.1001,5204,0
+NAMMW.US,D,20251106,000000,0.11,0.11,0.09,0.0902,41968,0
+NAMMW.US,D,20251107,000000,0.09,0.0901,0.075,0.075,22473,0
+NAMMW.US,D,20251110,000000,0.095,0.1099,0.08,0.08,51308,0
+NAMMW.US,D,20251111,000000,0.08,0.08,0.08,0.08,2227,0
+NAMMW.US,D,20251112,000000,0.08,0.0873,0.075,0.0873,10843,0
+NAMMW.US,D,20251113,000000,0.08,0.11,0.07,0.07,30853,0
+NAMMW.US,D,20251114,000000,0.112,0.112,0.0845,0.0845,14140,0
+NAMMW.US,D,20251117,000000,0.1017,0.1102,0.087,0.087,30783,0
+NAMMW.US,D,20251118,000000,0.099676,0.1,0.09,0.09697,4905,0
+NAMMW.US,D,20251119,000000,0.1,0.11,0.087,0.094,22152,0
+NAMMW.US,D,20251120,000000,0.09,0.1,0.0871,0.092,30804,0
+NAMMW.US,D,20251124,000000,0.1,0.1,0.1,0.1,126,0
+NAMMW.US,D,20251125,000000,0.08,0.095,0.08,0.0801,22579,0
+NAMMW.US,D,20251126,000000,0.0702,0.09505,0.0701,0.0701,15280,0
+NAMMW.US,D,20251202,000000,0.0867,0.1,0.0867,0.1,2691,0
+NAMMW.US,D,20251203,000000,0.0997,0.0997,0.0997,0.0997,721,0
+NAMMW.US,D,20251204,000000,0.085,0.085,0.085,0.085,653,0
+NAMMW.US,D,20251205,000000,0.0807,0.095,0.065,0.07,360977,0
+NAMMW.US,D,20251208,000000,0.0701,0.071,0.066,0.066,21911,0
+NAMMW.US,D,20251210,000000,0.0658,0.1,0.0658,0.07,18564,0
+NAMMW.US,D,20251212,000000,0.078,0.078,0.075,0.075,356,0
+NAMMW.US,D,20251215,000000,0.0701,0.075,0.0701,0.075,582,0
+NAMMW.US,D,20251216,000000,0.0725,0.088,0.0701,0.075049,5715,0
+NAMMW.US,D,20251217,000000,0.065,0.07,0.065,0.0651,24259,0
+NAMMW.US,D,20251219,000000,0.0651,0.0706,0.065,0.07,5493,0
+NAMMW.US,D,20251222,000000,0.0651,0.0775,0.065,0.07,42281,0
+NAMMW.US,D,20251223,000000,0.075,0.075,0.075,0.075,224,0
+NAMMW.US,D,20251224,000000,0.075,0.0775,0.07,0.07,9247,0
+NAMMW.US,D,20251226,000000,0.08,0.08,0.07,0.07,48584,0
+NAMMW.US,D,20251229,000000,0.07,0.075,0.07,0.07,12594,0
+NAMMW.US,D,20251230,000000,0.07,0.075,0.07,0.0718,7825,0
+NAMMW.US,D,20260105,000000,0.07,0.07,0.07,0.07,3205,0
+NAMMW.US,D,20260106,000000,0.0799,0.0799,0.0799,0.0799,1295,0
+NAMMW.US,D,20260107,000000,0.0799,0.08,0.07,0.07,14121,0
+NAMMW.US,D,20260109,000000,0.0795,0.09,0.0795,0.0899,10123,0
+NAMMW.US,D,20260112,000000,0.0924,0.0975,0.08,0.0801,17907,0
+NAMMW.US,D,20260113,000000,0.088749,0.09,0.088749,0.09,322,0
+NAMMW.US,D,20260114,000000,0.099899,0.1,0.0801,0.0801,25725,0
+NAMMW.US,D,20260115,000000,0.09,0.09,0.09,0.09,1119,0
+NAMMW.US,D,20260121,000000,0.1099,0.19,0.1001,0.1802,473861,0
+NAMMW.US,D,20260122,000000,0.15,0.45,0.15,0.3217,1192891,0
+NAMMW.US,D,20260123,000000,0.42,0.43975,0.221,0.27,526757,0
+NAMMW.US,D,20260126,000000,0.439,0.4494,0.2801,0.37,434130,0
+NAMMW.US,D,20260127,000000,0.36,0.3756,0.3002,0.3495,267528,0
+NAMMW.US,D,20260128,000000,0.35,0.52,0.3,0.43,932310,0
+NAMMW.US,D,20260129,000000,0.5468,0.55,0.3501,0.3803,331733,0
+NAMMW.US,D,20260130,000000,0.3499,0.3548,0.2377,0.27,243954,0
+NAMMW.US,D,20260202,000000,0.2802,0.3297,0.2802,0.2903,83587,0
+NAMMW.US,D,20260203,000000,0.34,0.34,0.2511,0.29,58307,0
+NAMMW.US,D,20260204,000000,0.29,0.29,0.2305,0.2323,32539,0
+NAMMW.US,D,20260205,000000,0.2105,0.22,0.18,0.2005,10336,0
+NAMMW.US,D,20260206,000000,0.201,0.23,0.201,0.212,56675,0
+NAMMW.US,D,20260209,000000,0.21,0.2125,0.186,0.193,28420,0
+NAMMW.US,D,20260210,000000,0.181,0.1911,0.18,0.18,34645,0
+NAMMW.US,D,20260211,000000,0.184,0.21,0.184,0.1845,4397,0
+NAMMW.US,D,20260212,000000,0.1826,0.1846,0.15,0.1846,23460,0
+NAMMW.US,D,20260213,000000,0.18,0.199799,0.153,0.1751,45600,0
+NAMMW.US,D,20260217,000000,0.1801,0.1925,0.157,0.157,35434,0
+NAMMW.US,D,20260218,000000,0.1817,0.1817,0.155,0.156,35005,0

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

@@ -0,0 +1,1270 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCEL.US,D,20210129,000000,1448,1556,1060,1156,5216.71,0
+NCEL.US,D,20210201,000000,1196,1240,1008,1048,1094.46,0
+NCEL.US,D,20210202,000000,1132,1160,940,1128,873.387,0
+NCEL.US,D,20210203,000000,1188,1320,1100,1288,1131.04,0
+NCEL.US,D,20210204,000000,1340,1380,1180,1300,718.702,0
+NCEL.US,D,20210205,000000,1352,1355.96,1216,1220,272.662,0
+NCEL.US,D,20210208,000000,1224,1264,1156,1200,352.982,0
+NCEL.US,D,20210209,000000,1228,1300,1200.04,1248,270.63,0
+NCEL.US,D,20210210,000000,1304,1320,1220,1220.12,186.442,0
+NCEL.US,D,20210211,000000,1232,1496,1228,1412,2025.24,0
+NCEL.US,D,20210212,000000,1420,1600,1360,1380,3320,0
+NCEL.US,D,20210216,000000,1460,1480,1340,1368,1160.22,0
+NCEL.US,D,20210217,000000,1364,1428,1220,1300,1095.81,0
+NCEL.US,D,20210218,000000,1352,1352,1200,1240,463.375,0
+NCEL.US,D,20210219,000000,1260,1456,1260,1324,2411.95,0
+NCEL.US,D,20210222,000000,1368,1448,1320,1332,622.245,0
+NCEL.US,D,20210223,000000,1200,1316,1144,1200,662.857,0
+NCEL.US,D,20210224,000000,1244,1312,1168,1224,525.215,0
+NCEL.US,D,20210225,000000,1284,1284,1100,1187.96,331.597,0
+NCEL.US,D,20210226,000000,1156,1356,972,1144,1491,0
+NCEL.US,D,20210301,000000,1240,1257.64,1140,1196,141.115,0
+NCEL.US,D,20210302,000000,1252,1252,1108,1132,102.66,0
+NCEL.US,D,20210303,000000,1236,1260,1183.56,1196,1090.38,0
+NCEL.US,D,20210304,000000,1109.32,1155.96,824,940,996.512,0
+NCEL.US,D,20210305,000000,968,1036,860,912,699.712,0
+NCEL.US,D,20210308,000000,960,1048,904,992,278.092,0
+NCEL.US,D,20210309,000000,1036,1068,984,1020,160.752,0
+NCEL.US,D,20210310,000000,1036,1100,1020,1068,264.277,0
+NCEL.US,D,20210311,000000,1168,1187.12,1080,1128,180.867,0
+NCEL.US,D,20210312,000000,2340,2940,1860,2340,422894,0
+NCEL.US,D,20210315,000000,2084,2172,1900,1952,18233.4,0
+NCEL.US,D,20210316,000000,1840,1879.28,1736,1752,4227.63,0
+NCEL.US,D,20210317,000000,1744,1876,1676,1816,2505.3,0
+NCEL.US,D,20210318,000000,1760,1840,1692,1720,2306.68,0
+NCEL.US,D,20210319,000000,1672,1769.32,1636,1660,1665.05,0
+NCEL.US,D,20210322,000000,1772,1772,1560,1660,1496.2,0
+NCEL.US,D,20210323,000000,1624,1672,1420,1420,1531.92,0
+NCEL.US,D,20210324,000000,1432,1600,1412,1544,1703.67,0
+NCEL.US,D,20210325,000000,1500,1572,1444,1500,701.885,0
+NCEL.US,D,20210326,000000,1476,1558.04,1408,1508,1396.91,0
+NCEL.US,D,20210329,000000,1592,1624,1512.8,1572,1596.31,0
+NCEL.US,D,20210330,000000,1544,1573.6,1484,1528,962.757,0
+NCEL.US,D,20210331,000000,1528,1636,1524,1616,1501.13,0
+NCEL.US,D,20210401,000000,1616,1700,1556,1648,3135.03,0
+NCEL.US,D,20210405,000000,1624,1668,1568,1572,1264.42,0
+NCEL.US,D,20210406,000000,1573.04,1620,1480,1556,1234.72,0
+NCEL.US,D,20210407,000000,1556,1592,1504,1556,1240.52,0
+NCEL.US,D,20210408,000000,1552,1588,1536,1564,917.202,0
+NCEL.US,D,20210409,000000,1604,1604,1520,1548,650.1,0
+NCEL.US,D,20210412,000000,1548,1548,1468,1488,910.882,0
+NCEL.US,D,20210413,000000,1476,1476,1260,1288,2447.22,0
+NCEL.US,D,20210414,000000,1304,1372,1280.48,1316,769.015,0
+NCEL.US,D,20210415,000000,1328,1328,1200,1200,1256.03,0
+NCEL.US,D,20210416,000000,1180,1308,1160.04,1280,1003.96,0
+NCEL.US,D,20210419,000000,1272,1300,1144,1164,712.542,0
+NCEL.US,D,20210420,000000,1168,1279.96,1136.04,1224,631.845,0
+NCEL.US,D,20210421,000000,1228,1348,1200,1240,695.037,0
+NCEL.US,D,20210422,000000,1308,1312,1240,1304,567.217,0
+NCEL.US,D,20210423,000000,1352,1460,1324.4,1428,1232.36,0
+NCEL.US,D,20210426,000000,1404,1480,1352,1456,776.175,0
+NCEL.US,D,20210427,000000,1456,1504.16,1424,1496,1003.76,0
+NCEL.US,D,20210428,000000,1532,1556,1444,1512,953.16,0
+NCEL.US,D,20210429,000000,1512,1532,1388,1464,751.837,0
+NCEL.US,D,20210430,000000,1432,1480,1410,1464,930.07,0
+NCEL.US,D,20210503,000000,1496,1520,1412,1436,1105.41,0
+NCEL.US,D,20210504,000000,1412,1432.56,1332,1344,542.637,0
+NCEL.US,D,20210505,000000,1344,1360,1272,1292,322.537,0
+NCEL.US,D,20210506,000000,1280,1280,1208,1248,365.172,0
+NCEL.US,D,20210507,000000,1264,1376,1255.16,1360,722.815,0
+NCEL.US,D,20210510,000000,1340,1397.2,1292,1352,476.302,0
+NCEL.US,D,20210511,000000,1308,1352,1280,1312.04,228.115,0
+NCEL.US,D,20210512,000000,1348,1352,1272,1300,201.65,0
+NCEL.US,D,20210513,000000,1268,1340,1244.04,1280,411.33,0
+NCEL.US,D,20210514,000000,1304,1380,1284,1344,467.12,0
+NCEL.US,D,20210517,000000,1340,1359.6,1318.08,1348,236.522,0
+NCEL.US,D,20210518,000000,1448,1460,1332.04,1380,1207.69,0
+NCEL.US,D,20210519,000000,1364,1419.96,1320.4,1408,535.689,0
+NCEL.US,D,20210520,000000,1400,1436,1364.04,1396,587.692,0
+NCEL.US,D,20210521,000000,1400,1412,1364,1380,293.58,0
+NCEL.US,D,20210524,000000,1404,1404,1348,1392,269.385,0
+NCEL.US,D,20210525,000000,1400,1416,1344,1392,413.815,0
+NCEL.US,D,20210526,000000,1380,1412,1364,1400,758.755,0
+NCEL.US,D,20210527,000000,1404,1404,1348,1360,371.402,0
+NCEL.US,D,20210528,000000,1396,1396,1364,1380,757.502,0
+NCEL.US,D,20210601,000000,1380,1384,1324.04,1344,550.135,0
+NCEL.US,D,20210602,000000,1340,1364,1288,1340,923.982,0
+NCEL.US,D,20210603,000000,1320,1384,1288,1360,842.79,0
+NCEL.US,D,20210604,000000,1340,1367.96,1320,1332,322.67,0
+NCEL.US,D,20210607,000000,1332,1360,1320,1360,545.827,0
+NCEL.US,D,20210608,000000,1352,1392,1352,1384,588.637,0
+NCEL.US,D,20210609,000000,1388,1388,1340,1340,341.585,0
+NCEL.US,D,20210610,000000,1340,1488,1308,1456,3373.98,0
+NCEL.US,D,20210611,000000,1480,1492,1340,1364,1160.2,0
+NCEL.US,D,20210614,000000,1360,1376,1312,1328,510.402,0
+NCEL.US,D,20210615,000000,1328,1328.04,1224,1252,755.982,0
+NCEL.US,D,20210616,000000,1224,1264,1212,1220,541.257,0
+NCEL.US,D,20210617,000000,1224,1255.6,1212,1236,329.817,0
+NCEL.US,D,20210618,000000,1244,1244,1211.6,1224,305.907,0
+NCEL.US,D,20210621,000000,1216,1248,1208,1232,361.462,0
+NCEL.US,D,20210622,000000,1220,1260,1208,1252,232.032,0
+NCEL.US,D,20210623,000000,1256.4,1279.92,1225.88,1256,204.322,0
+NCEL.US,D,20210624,000000,1252,1272,1248.04,1268,122.237,0
+NCEL.US,D,20210625,000000,1252.52,1319.96,1252.52,1300,304.272,0
+NCEL.US,D,20210628,000000,1304,1325.6,1252,1292,316.715,0
+NCEL.US,D,20210629,000000,1288,1299.96,1248,1268,251.46,0
+NCEL.US,D,20210630,000000,1276,1292,1252,1256,261.74,0
+NCEL.US,D,20210701,000000,1260,1280,1244,1252,388.1,0
+NCEL.US,D,20210702,000000,1248,1280,1232,1254,373.03,0
+NCEL.US,D,20210706,000000,1276,1280,1224,1224,563.057,0
+NCEL.US,D,20210707,000000,1224,1272,1198.52,1232,176.32,0
+NCEL.US,D,20210708,000000,1204,1231.6,1162.32,1224,230.747,0
+NCEL.US,D,20210709,000000,1244,1244,1216,1232,166.045,0
+NCEL.US,D,20210712,000000,1228,1228,1204,1204,146.31,0
+NCEL.US,D,20210713,000000,1204.8,1256,1184,1236,243.592,0
+NCEL.US,D,20210714,000000,1236,1243.32,1196,1204,201.325,0
+NCEL.US,D,20210715,000000,1356,1488,1120,1256,28170.2,0
+NCEL.US,D,20210716,000000,1236,1250.64,1120,1228,1357.13,0
+NCEL.US,D,20210719,000000,1172,1220,1120,1200,446.197,0
+NCEL.US,D,20210720,000000,1196,1220,1140,1168,352.427,0
+NCEL.US,D,20210721,000000,1176,1250,1176,1240,370.965,0
+NCEL.US,D,20210722,000000,1208,1220,1180,1180,149.002,0
+NCEL.US,D,20210723,000000,1200,1200,1136,1172,133.212,0
+NCEL.US,D,20210726,000000,1180,1195.28,1120,1124,151.527,0
+NCEL.US,D,20210727,000000,1120,1171.96,1064,1076,236.362,0
+NCEL.US,D,20210728,000000,1068,1128,1068,1112,110.117,0
+NCEL.US,D,20210729,000000,1096,1111.96,1020,1056,713.727,0
+NCEL.US,D,20210730,000000,1048,1072,1000.04,1040,310.245,0
+NCEL.US,D,20210802,000000,1028,1044,1020,1028,213.33,0
+NCEL.US,D,20210803,000000,1032,1036,1012.04,1036,135.6,0
+NCEL.US,D,20210804,000000,1040,1040,1012.04,1024,212.447,0
+NCEL.US,D,20210805,000000,1012,1035.96,1008.04,1024,117.767,0
+NCEL.US,D,20210806,000000,1036,1045.4,1016.4,1022.72,60.1175,0
+NCEL.US,D,20210809,000000,1020,1080,1020,1052,181.3,0
+NCEL.US,D,20210810,000000,1076,1080,1044,1080,77.12,0
+NCEL.US,D,20210811,000000,1072,1080,1020,1048,85.3975,0
+NCEL.US,D,20210812,000000,1048,1048,980.04,984,428.335,0
+NCEL.US,D,20210813,000000,992,1010,934,944,260.995,0
+NCEL.US,D,20210816,000000,980,980,896,920,200.385,0
+NCEL.US,D,20210817,000000,928,960,872,936,134.54,0
+NCEL.US,D,20210818,000000,948,948,912,940,96.085,0
+NCEL.US,D,20210819,000000,1072,1240,872,992,32912.7,0
+NCEL.US,D,20210820,000000,896,968,872,920,1206.26,0
+NCEL.US,D,20210823,000000,932,944,892,916,511.01,0
+NCEL.US,D,20210824,000000,928,930,891.8,920,290.29,0
+NCEL.US,D,20210825,000000,932,972,916,956,281.625,0
+NCEL.US,D,20210826,000000,976,976,916,964,184.727,0
+NCEL.US,D,20210827,000000,968,972,921.4,968,367.51,0
+NCEL.US,D,20210830,000000,952,980,936,948,350.527,0
+NCEL.US,D,20210831,000000,940,988,940,988,189.097,0
+NCEL.US,D,20210901,000000,1000,1016,976.44,1008,419.582,0
+NCEL.US,D,20210902,000000,1016,1072,1008.4,1064,370.635,0
+NCEL.US,D,20210903,000000,1076,1080,1044,1060,139.417,0
+NCEL.US,D,20210907,000000,1048,1064,1014,1056,175.81,0
+NCEL.US,D,20210908,000000,1068,1100,1024,1100,393.67,0
+NCEL.US,D,20210909,000000,1132,1148,1096,1124,227.855,0
+NCEL.US,D,20210910,000000,1132,1136,1100,1104,186.89,0
+NCEL.US,D,20210913,000000,1108,1108,1052,1080,186.78,0
+NCEL.US,D,20210914,000000,1100,1116,1020,1036,169.562,0
+NCEL.US,D,20210915,000000,1024,1060,1004.08,1052,168.482,0
+NCEL.US,D,20210916,000000,1052,1108,1020,1096,225.957,0
+NCEL.US,D,20210917,000000,1076,1076,1040,1052,47.3975,0
+NCEL.US,D,20210920,000000,1032,1032,952,952,204.35,0
+NCEL.US,D,20210921,000000,976,1020,962.44,1020,134.087,0
+NCEL.US,D,20210922,000000,1020,1060,984.2,1016,50.52,0
+NCEL.US,D,20210923,000000,1020,1020,980,1016,48.1725,0
+NCEL.US,D,20210924,000000,1012,1052,996,1036,140.582,0
+NCEL.US,D,20210927,000000,1024,1038,992,1020,129.19,0
+NCEL.US,D,20210928,000000,1000,1036,984,988,154.935,0
+NCEL.US,D,20210929,000000,980,1020,960,1008,78.895,0
+NCEL.US,D,20210930,000000,1004,1020.88,960,1000,80.95,0
+NCEL.US,D,20211001,000000,980,1016,958.6,996,156.652,0
+NCEL.US,D,20211004,000000,992,1016,960,992,124.725,0
+NCEL.US,D,20211005,000000,980,1016,972,992,95.8425,0
+NCEL.US,D,20211006,000000,996,1032,984,1000,91.8125,0
+NCEL.US,D,20211007,000000,1024,1024,952,1020,122.387,0
+NCEL.US,D,20211008,000000,1004,1012,980,984,46.6925,0
+NCEL.US,D,20211011,000000,970.56,999.8,960,984,49.385,0
+NCEL.US,D,20211012,000000,964,984,960,960,77.9325,0
+NCEL.US,D,20211013,000000,960,1024,960,1024,147.52,0
+NCEL.US,D,20211014,000000,1020,1040,988,1024,167.425,0
+NCEL.US,D,20211015,000000,1016,1020,964,964,50.105,0
+NCEL.US,D,20211018,000000,972,1000,960,984,118.962,0
+NCEL.US,D,20211019,000000,976,980,920,964,199.965,0
+NCEL.US,D,20211020,000000,960,971.08,920,932,93.2775,0
+NCEL.US,D,20211021,000000,940,958,912,944,115.742,0
+NCEL.US,D,20211022,000000,936,944,900,920,233.752,0
+NCEL.US,D,20211025,000000,912,936,886,904,119.037,0
+NCEL.US,D,20211026,000000,880,940,880,932,57.1275,0
+NCEL.US,D,20211027,000000,888,918.76,848,868,193.435,0
+NCEL.US,D,20211028,000000,868.64,924,868.64,904,93.1325,0
+NCEL.US,D,20211029,000000,892,900.92,856,864,109.575,0
+NCEL.US,D,20211101,000000,904,908,868.48,884,160.152,0
+NCEL.US,D,20211102,000000,879.04,900,872,896,48.565,0
+NCEL.US,D,20211103,000000,872.8,924,872.8,900,69.61,0
+NCEL.US,D,20211104,000000,912,912,880,896,64.695,0
+NCEL.US,D,20211105,000000,884,896,860,860,69.5675,0
+NCEL.US,D,20211108,000000,880,888,860,872,170.39,0
+NCEL.US,D,20211109,000000,876,876,840,844,112.712,0
+NCEL.US,D,20211110,000000,840,856,816,824,204.767,0
+NCEL.US,D,20211111,000000,816,852,784,804,198.4,0
+NCEL.US,D,20211112,000000,812,864,812,848,91.855,0
+NCEL.US,D,20211115,000000,844,884,800,868,290.987,0
+NCEL.US,D,20211116,000000,852,879.96,852,868,148.462,0
+NCEL.US,D,20211117,000000,858.24,860,813.16,836,80.74,0
+NCEL.US,D,20211118,000000,836,836,748,788,203.557,0
+NCEL.US,D,20211119,000000,780,808,780,784,33.52,0
+NCEL.US,D,20211122,000000,764,783.96,724,724,188.657,0
+NCEL.US,D,20211123,000000,732,745.92,684,700,250.66,0
+NCEL.US,D,20211124,000000,748,760,708,708,706.687,0
+NCEL.US,D,20211126,000000,692,732,684,732,377.11,0
+NCEL.US,D,20211129,000000,720,732,684,700,450.022,0
+NCEL.US,D,20211130,000000,944,1132,736,812,90993.8,0
+NCEL.US,D,20211201,000000,724,800,692,800,6821.59,0
+NCEL.US,D,20211202,000000,708,748,644,656,2909.09,0
+NCEL.US,D,20211203,000000,644,688,524,536,3322.51,0
+NCEL.US,D,20211206,000000,525.64,556,476,520,2680.11,0
+NCEL.US,D,20211207,000000,520,611.08,504.12,544,1988.98,0
+NCEL.US,D,20211208,000000,544,568,536,552,1101.32,0
+NCEL.US,D,20211209,000000,552,592,532,552,2644.1,0
+NCEL.US,D,20211210,000000,548,556,520,524,567.314,0
+NCEL.US,D,20211213,000000,540,540,494,516,700.722,0
+NCEL.US,D,20211214,000000,516,516,480,508,571.91,0
+NCEL.US,D,20211215,000000,497.4,503.96,480,495.44,454.752,0
+NCEL.US,D,20211216,000000,504,510.2,484,498.12,505.187,0
+NCEL.US,D,20211217,000000,496,535.96,484,524,1042.81,0
+NCEL.US,D,20211220,000000,540,540,496,528,573.57,0
+NCEL.US,D,20211221,000000,528,536,512.04,524,474.65,0
+NCEL.US,D,20211222,000000,524,532,500,524,494.632,0
+NCEL.US,D,20211223,000000,516,544,516,536,548.282,0
+NCEL.US,D,20211227,000000,524,534,492,500,687.377,0
+NCEL.US,D,20211228,000000,500,568,472,492,6369.62,0
+NCEL.US,D,20211229,000000,476,480,440,452,1504.63,0
+NCEL.US,D,20211230,000000,448,464,444,460,667.925,0
+NCEL.US,D,20211231,000000,456,464,444,444,523.637,0
+NCEL.US,D,20220103,000000,448,487.56,440,476,1742.84,0
+NCEL.US,D,20220104,000000,528,960,504,600,424557,0
+NCEL.US,D,20220105,000000,524.04,616,500,608,16343.2,0
+NCEL.US,D,20220106,000000,584,591,492,512,4804.09,0
+NCEL.US,D,20220107,000000,500,520,468,488,1885.01,0
+NCEL.US,D,20220110,000000,472,480,440,452,2041.37,0
+NCEL.US,D,20220111,000000,444,488,444,476,990.702,0
+NCEL.US,D,20220112,000000,480,512,456,472,4075.48,0
+NCEL.US,D,20220113,000000,460,472,444,444,1323.23,0
+NCEL.US,D,20220114,000000,456,468,428,436,1164.41,0
+NCEL.US,D,20220118,000000,440,440,408,412,997.855,0
+NCEL.US,D,20220119,000000,412,436,408,428,584.23,0
+NCEL.US,D,20220120,000000,428,447.64,404,408,1378.35,0
+NCEL.US,D,20220121,000000,412,416,372.04,376,921.572,0
+NCEL.US,D,20220124,000000,360,376,328.2,354.4,960.097,0
+NCEL.US,D,20220125,000000,366.68,372,344.88,352,414.495,0
+NCEL.US,D,20220126,000000,364,383.08,353,371.52,464.205,0
+NCEL.US,D,20220127,000000,360.36,379.44,324,328,626.75,0
+NCEL.US,D,20220128,000000,320,363.96,320,336,492.112,0
+NCEL.US,D,20220131,000000,344,364,343.12,360,325.805,0
+NCEL.US,D,20220201,000000,362,392,348,384,373.267,0
+NCEL.US,D,20220202,000000,372.44,392,360.08,372,218.077,0
+NCEL.US,D,20220203,000000,360.84,378.88,320.8,334.48,623.337,0
+NCEL.US,D,20220204,000000,340,373.52,324.04,363.4,813.355,0
+NCEL.US,D,20220207,000000,384,420,376,416,1157.33,0
+NCEL.US,D,20220208,000000,416,420,392,403.24,281.017,0
+NCEL.US,D,20220209,000000,400,444,392,424,788.787,0
+NCEL.US,D,20220210,000000,416,440,404,406,309.99,0
+NCEL.US,D,20220211,000000,404,431.96,400,412,324.78,0
+NCEL.US,D,20220214,000000,404,432,380,416,601.595,0
+NCEL.US,D,20220215,000000,424,431.96,408,428,164.09,0
+NCEL.US,D,20220216,000000,424,432,416,428,78.485,0
+NCEL.US,D,20220217,000000,420,460,416.04,452,529.917,0
+NCEL.US,D,20220218,000000,460,480,460,480,471.562,0
+NCEL.US,D,20220222,000000,480,483.96,472,480,877.737,0
+NCEL.US,D,20220223,000000,492,496,472,492,339.915,0
+NCEL.US,D,20220224,000000,472,483.96,428,450,1105.57,0
+NCEL.US,D,20220225,000000,456,456,440,451.64,113.905,0
+NCEL.US,D,20220228,000000,452,484,444.4,476,335.102,0
+NCEL.US,D,20220301,000000,452,484,452,460,132.077,0
+NCEL.US,D,20220302,000000,465.96,512,456,508.04,303.227,0
+NCEL.US,D,20220303,000000,508,616,508,584,1803.51,0
+NCEL.US,D,20220304,000000,556,612,556,572,662.61,0
+NCEL.US,D,20220307,000000,572,607.96,572,600,709.432,0
+NCEL.US,D,20220308,000000,604,604,540,560,502.16,0
+NCEL.US,D,20220309,000000,600,600,540,548,530.43,0
+NCEL.US,D,20220310,000000,552,563.96,505.24,520,444.442,0
+NCEL.US,D,20220311,000000,540,564,520,548,457.687,0
+NCEL.US,D,20220314,000000,576,592.4,564,584,576.77,0
+NCEL.US,D,20220315,000000,600,704,568,704,933.945,0
+NCEL.US,D,20220316,000000,620,636,464,500,3103.84,0
+NCEL.US,D,20220317,000000,480,524,460,508,467.539,0
+NCEL.US,D,20220318,000000,524,524,488,496,123.707,0
+NCEL.US,D,20220321,000000,520,520,476,502,193.442,0
+NCEL.US,D,20220322,000000,500,520,500,520,160.585,0
+NCEL.US,D,20220323,000000,472,600,472,547.4,541.552,0
+NCEL.US,D,20220324,000000,548,580,544,576.12,120.422,0
+NCEL.US,D,20220325,000000,560,581.92,552,568,73.485,0
+NCEL.US,D,20220328,000000,560,578.12,504,532,162.817,0
+NCEL.US,D,20220329,000000,544,548,524,540,48.295,0
+NCEL.US,D,20220330,000000,559.96,560,536.92,548,110.29,0
+NCEL.US,D,20220331,000000,548,596,548,564,242.832,0
+NCEL.US,D,20220401,000000,548,556,540,544,102.555,0
+NCEL.US,D,20220404,000000,540,550,528,528,119.362,0
+NCEL.US,D,20220405,000000,520,559.76,492,515.4,119.09,0
+NCEL.US,D,20220406,000000,488,509.16,480,480,89.0675,0
+NCEL.US,D,20220407,000000,452,499.96,452,472,100.267,0
+NCEL.US,D,20220408,000000,472,487.96,464,472,32.5525,0
+NCEL.US,D,20220411,000000,480,480,452,454,74.8475,0
+NCEL.US,D,20220412,000000,460,484,380.04,416,260.655,0
+NCEL.US,D,20220413,000000,420,420,416,420,103.982,0
+NCEL.US,D,20220414,000000,420,426.28,412,416,61.31,0
+NCEL.US,D,20220418,000000,408,415.88,396,410.92,45.95,0
+NCEL.US,D,20220419,000000,396,420,396,418.92,34.2175,0
+NCEL.US,D,20220420,000000,432,458.88,416,454.92,50.7075,0
+NCEL.US,D,20220421,000000,448,450.92,416,426.92,49.96,0
+NCEL.US,D,20220422,000000,432,447.96,399.24,408,59.915,0
+NCEL.US,D,20220425,000000,392,440,392,410.92,60.8075,0
+NCEL.US,D,20220426,000000,400,415,373.4,387.72,38.12,0
+NCEL.US,D,20220427,000000,416,435.96,352,358.92,128.712,0
+NCEL.US,D,20220428,000000,350.4,399.96,320,338.4,236.285,0
+NCEL.US,D,20220429,000000,355.36,380.88,342.8,342.84,193.392,0
+NCEL.US,D,20220502,000000,375.52,375.52,308,308,197.4,0
+NCEL.US,D,20220503,000000,351.16,351.16,312.12,327.2,179.967,0
+NCEL.US,D,20220504,000000,310.8,364,300.4,344,308.017,0
+NCEL.US,D,20220505,000000,333.68,355.64,300.44,324,126.607,0
+NCEL.US,D,20220506,000000,333.92,333.92,252,255.96,341.112,0
+NCEL.US,D,20220509,000000,256,279.12,256,274,190.227,0
+NCEL.US,D,20220510,000000,296.92,296.92,244.44,259.2,153.06,0
+NCEL.US,D,20220511,000000,260.4,298.56,244.44,248.12,199.415,0
+NCEL.US,D,20220512,000000,248,248,220,231.2,126.012,0
+NCEL.US,D,20220513,000000,223.56,272,223.56,232,237.555,0
+NCEL.US,D,20220516,000000,280,288,240.44,240.84,325.592,0
+NCEL.US,D,20220517,000000,251.2,260,232,232,155.712,0
+NCEL.US,D,20220518,000000,260,260,232,232.04,77.4575,0
+NCEL.US,D,20220519,000000,259.96,260,228,248,155.48,0
+NCEL.US,D,20220520,000000,230,243.2,226,227,60.14,0
+NCEL.US,D,20220523,000000,254.56,263.36,232.12,232.2,261.65,0
+NCEL.US,D,20220524,000000,255.4,258,232.8,250.48,289.882,0
+NCEL.US,D,20220525,000000,267.96,276,236,255.96,131.34,0
+NCEL.US,D,20220526,000000,248,268,232,250,269.765,0
+NCEL.US,D,20220527,000000,243.96,264,226.92,260.08,192.242,0
+NCEL.US,D,20220531,000000,249.84,277.6,232,272,90.3925,0
+NCEL.US,D,20220601,000000,287.96,299.96,261.08,299.16,213.935,0
+NCEL.US,D,20220602,000000,295.16,308,234.64,294.52,301.037,0
+NCEL.US,D,20220603,000000,316,316,265.6,272.08,85.2775,0
+NCEL.US,D,20220606,000000,285.68,285.68,256,259.92,149.167,0
+NCEL.US,D,20220607,000000,250.12,266.36,250.12,252,50.79,0
+NCEL.US,D,20220608,000000,255.52,284,255.52,262.2,103.322,0
+NCEL.US,D,20220609,000000,267.88,267.88,240,244.8,62.7025,0
+NCEL.US,D,20220610,000000,259.6,259.6,229,240,91.5475,0
+NCEL.US,D,20220613,000000,239.96,263.2,228.2,262,95.42,0
+NCEL.US,D,20220614,000000,272,272,232,232,115.255,0
+NCEL.US,D,20220615,000000,240.28,240.28,220,235.2,88.9875,0
+NCEL.US,D,20220616,000000,235.92,248,184.04,212,121.897,0
+NCEL.US,D,20220617,000000,230.68,230.68,196.04,225.76,100.945,0
+NCEL.US,D,20220621,000000,216,246.8,216,231.08,80.76,0
+NCEL.US,D,20220622,000000,231.88,231.88,194,220.4,58.95,0
+NCEL.US,D,20220623,000000,220.36,240,208,240,193.452,0
+NCEL.US,D,20220624,000000,269.48,269.48,222,244,117.155,0
+NCEL.US,D,20220627,000000,256.12,256.12,232,254.6,30.535,0
+NCEL.US,D,20220628,000000,271.36,271.36,224,243.76,96.09,0
+NCEL.US,D,20220629,000000,239.92,244,220,226.24,88.755,0
+NCEL.US,D,20220630,000000,220,244,208.4,234.88,68.98,0
+NCEL.US,D,20220701,000000,235.96,235.96,212,212.2,112.452,0
+NCEL.US,D,20220705,000000,216,235.56,207.2,215.96,135.74,0
+NCEL.US,D,20220706,000000,216,236,195.52,234,525.42,0
+NCEL.US,D,20220707,000000,236,236,222.4,232,128.107,0
+NCEL.US,D,20220708,000000,236,260,220,252,472.497,0
+NCEL.US,D,20220711,000000,260,268,226.08,246,160.145,0
+NCEL.US,D,20220712,000000,264,264,224,241.72,71.41,0
+NCEL.US,D,20220713,000000,240,272,224,260,169.705,0
+NCEL.US,D,20220714,000000,267.4,267.4,235,251.76,64.4025,0
+NCEL.US,D,20220715,000000,242.12,268,224,255.4,280.247,0
+NCEL.US,D,20220718,000000,247.72,255.92,228,235.64,137.075,0
+NCEL.US,D,20220719,000000,235.88,248,226,248,148.967,0
+NCEL.US,D,20220720,000000,248,248,220.56,237.96,84.82,0
+NCEL.US,D,20220721,000000,295.96,295.96,160,164,17058.9,0
+NCEL.US,D,20220722,000000,174.84,190,164.08,172.4,5245.71,0
+NCEL.US,D,20220725,000000,179.8,183.96,132.4,152,3341.48,0
+NCEL.US,D,20220726,000000,151.88,152,132,138.04,1720.2,0
+NCEL.US,D,20220727,000000,146,148,132,142.08,810.835,0
+NCEL.US,D,20220728,000000,157.24,157.24,138.8,154.96,602.957,0
+NCEL.US,D,20220729,000000,150.32,154.88,140,147.92,883.49,0
+NCEL.US,D,20220801,000000,150,156,148,148.04,204.16,0
+NCEL.US,D,20220802,000000,141.04,154.96,132,147.72,641.967,0
+NCEL.US,D,20220803,000000,150.92,155.6,136.04,152.64,380.677,0
+NCEL.US,D,20220804,000000,154,164,136.4,159.32,742.27,0
+NCEL.US,D,20220805,000000,156,162,148,160.88,711.61,0
+NCEL.US,D,20220808,000000,167.2,168.04,148.4,165.68,613.152,0
+NCEL.US,D,20220809,000000,164.48,192,160.4,166.04,679.262,0
+NCEL.US,D,20220810,000000,164.004,181.8,160.6,168.44,412.16,0
+NCEL.US,D,20220811,000000,180.04,180.04,155.24,160.84,629.05,0
+NCEL.US,D,20220812,000000,160.84,180,156,172.12,525.885,0
+NCEL.US,D,20220815,000000,172,200,168,198,1326.59,0
+NCEL.US,D,20220816,000000,208,211.2,184.04,198,532.667,0
+NCEL.US,D,20220817,000000,204,209.2,184.4,203.48,348.682,0
+NCEL.US,D,20220818,000000,209.24,216,192.46,194,687.885,0
+NCEL.US,D,20220819,000000,204,216,194.04,198.8,536.09,0
+NCEL.US,D,20220822,000000,200,308,192.12,214.2,7851.09,0
+NCEL.US,D,20220823,000000,229.6,264,200.4,263.92,2245.28,0
+NCEL.US,D,20220824,000000,280,280,200.8,224.08,1661.97,0
+NCEL.US,D,20220825,000000,246.2,248,204.4,215.2,1217.72,0
+NCEL.US,D,20220826,000000,208.76,212,184,203.36,910.142,0
+NCEL.US,D,20220829,000000,200,215.16,192.2,204.08,441.387,0
+NCEL.US,D,20220830,000000,206.04,218.44,188.08,196,606.505,0
+NCEL.US,D,20220831,000000,197.32,220,192.12,197.96,1197.29,0
+NCEL.US,D,20220901,000000,204,210,196,204.4,354.275,0
+NCEL.US,D,20220902,000000,210,232,201.6,212,920.41,0
+NCEL.US,D,20220906,000000,244,278.8,210.12,240.04,2350.52,0
+NCEL.US,D,20220907,000000,247.44,291.8,244,291.8,1332.41,0
+NCEL.US,D,20220908,000000,288,338.4,272.68,334.8,1813.13,0
+NCEL.US,D,20220909,000000,334.8,360,320,354.68,1153.92,0
+NCEL.US,D,20220912,000000,352.8,400,352.8,392.2,1181.91,0
+NCEL.US,D,20220913,000000,399.96,460,392,448,1615.15,0
+NCEL.US,D,20220914,000000,476,496,412,416,2146.85,0
+NCEL.US,D,20220915,000000,416,416,324.96,339.2,1998.7,0
+NCEL.US,D,20220916,000000,372,384,332,359.88,732.035,0
+NCEL.US,D,20220919,000000,348,367.68,332,342.04,692.7,0
+NCEL.US,D,20220920,000000,340,412,332.4,370.32,1009.43,0
+NCEL.US,D,20220921,000000,360.4,396,358,360,378.957,0
+NCEL.US,D,20220922,000000,360,375.68,332,366.76,698.01,0
+NCEL.US,D,20220923,000000,349.84,377,340,358.28,506.755,0
+NCEL.US,D,20220926,000000,358.28,388,350,384.4,861.817,0
+NCEL.US,D,20220927,000000,309.2,333.6,260.24,288.04,4011.11,0
+NCEL.US,D,20220928,000000,284,304,263.2,292.04,1510.76,0
+NCEL.US,D,20220929,000000,303.2,400,261.84,278.6,960.015,0
+NCEL.US,D,20220930,000000,274.24,288,236.04,248,829.832,0
+NCEL.US,D,20221003,000000,248,311.32,248,292.92,1474.01,0
+NCEL.US,D,20221004,000000,284.12,284.12,266.64,284.04,678.385,0
+NCEL.US,D,20221005,000000,278.28,304,270,298.92,343.1,0
+NCEL.US,D,20221006,000000,287.4,291.2,264,270,841.6,0
+NCEL.US,D,20221007,000000,270.04,279.92,264,264,114.04,0
+NCEL.US,D,20221010,000000,277.52,277.52,194.08,201.28,1143.37,0
+NCEL.US,D,20221011,000000,201.28,211.2,180.36,190,654.075,0
+NCEL.US,D,20221012,000000,185.72,208,184.04,192,236.79,0
+NCEL.US,D,20221013,000000,195.16,208.4,172.12,190.04,155.197,0
+NCEL.US,D,20221014,000000,198.4,232,180.08,208,569.855,0
+NCEL.US,D,20221017,000000,209.64,209.64,184.04,209.6,71.2025,0
+NCEL.US,D,20221018,000000,202,209.6,192,200,143.54,0
+NCEL.US,D,20221019,000000,200,216,200,210,63.415,0
+NCEL.US,D,20221020,000000,220,224,208.04,218.04,77.095,0
+NCEL.US,D,20221021,000000,227.04,235.92,186.04,191.68,425.49,0
+NCEL.US,D,20221024,000000,192.04,201.2,168.04,192.68,192.862,0
+NCEL.US,D,20221025,000000,186.6,210,186.6,200.04,136.28,0
+NCEL.US,D,20221026,000000,188,232,188,216.04,215.79,0
+NCEL.US,D,20221027,000000,228,228,188.84,214.96,96.51,0
+NCEL.US,D,20221028,000000,208.04,227.8,200,210,51.18,0
+NCEL.US,D,20221031,000000,229.96,229.96,196,209,57.8125,0
+NCEL.US,D,20221101,000000,224,371.88,186,296,42721.9,0
+NCEL.US,D,20221102,000000,300,300,208,244.8,3488.47,0
+NCEL.US,D,20221103,000000,221.2,248,220.4,235.96,1023.02,0
+NCEL.US,D,20221104,000000,226.2,235.96,216.4,217.12,793.45,0
+NCEL.US,D,20221107,000000,216.4,242.8,216.4,236.08,833.702,0
+NCEL.US,D,20221108,000000,220.16,242.8,220.16,242.8,349.832,0
+NCEL.US,D,20221109,000000,242.8,242.8,216.4,238,364.567,0
+NCEL.US,D,20221110,000000,217.68,238,200,200,692.152,0
+NCEL.US,D,20221111,000000,200.12,223.96,172,192.96,555.735,0
+NCEL.US,D,20221114,000000,202.6,213.76,184,208.4,218.185,0
+NCEL.US,D,20221115,000000,214.6,214.6,184,201.96,329.02,0
+NCEL.US,D,20221116,000000,201.96,208,199.804,205.12,151.635,0
+NCEL.US,D,20221117,000000,207.96,220,207.96,212.96,249.442,0
+NCEL.US,D,20221118,000000,276,276,228,235.6,450.032,0
+NCEL.US,D,20221121,000000,240,240,204.56,204.8,134.1,0
+NCEL.US,D,20221122,000000,204,228,200,224,545.495,0
+NCEL.US,D,20221123,000000,227.6,296,212,288,1696.98,0
+NCEL.US,D,20221125,000000,300,364,300,328,1594.16,0
+NCEL.US,D,20221128,000000,366,382,312.52,346.36,1066.5,0
+NCEL.US,D,20221129,000000,372.4,372.4,312,332.52,420.34,0
+NCEL.US,D,20221130,000000,352,352,312.08,332,378.957,0
+NCEL.US,D,20221201,000000,326.04,340,312.08,335.96,106.947,0
+NCEL.US,D,20221202,000000,322,354,322,337.96,62.6075,0
+NCEL.US,D,20221205,000000,340,388,340,384,603.637,0
+NCEL.US,D,20221206,000000,380,392,344,346.2,448.345,0
+NCEL.US,D,20221207,000000,388,388,340,353.6,707.38,0
+NCEL.US,D,20221208,000000,390,390,359.434,364.08,267.187,0
+NCEL.US,D,20221209,000000,404,404,340,348,353.74,0
+NCEL.US,D,20221212,000000,364,368,344.16,368,129.455,0
+NCEL.US,D,20221213,000000,386.4,386.4,363.24,380,135.617,0
+NCEL.US,D,20221214,000000,364,400,364,400,168.6,0
+NCEL.US,D,20221215,000000,388,420,378,416,183.395,0
+NCEL.US,D,20221216,000000,404,415.72,378,399.6,206.687,0
+NCEL.US,D,20221219,000000,412,416.04,380,416,186.045,0
+NCEL.US,D,20221220,000000,416,416,396,416,75.8525,0
+NCEL.US,D,20221221,000000,412,480,392,480,296.062,0
+NCEL.US,D,20221222,000000,476,500,444,500,246.644,0
+NCEL.US,D,20221223,000000,508,540,460,512,368.007,0
+NCEL.US,D,20221227,000000,556,558.44,500,516,503.914,0
+NCEL.US,D,20221228,000000,516,523.96,480,508,173.537,0
+NCEL.US,D,20221229,000000,500,524,408.04,500,369.36,0
+NCEL.US,D,20221230,000000,500,528,491.2,516,213.85,0
+NCEL.US,D,20230103,000000,500,570,500,560,308.06,0
+NCEL.US,D,20230104,000000,560,568,540,560,161.805,0
+NCEL.US,D,20230105,000000,576,576,556,572,128.772,0
+NCEL.US,D,20230106,000000,572,700,556,676,1107.77,0
+NCEL.US,D,20230109,000000,712,712,580,620,734.347,0
+NCEL.US,D,20230110,000000,636,688,596.68,680,211.367,0
+NCEL.US,D,20230111,000000,660,740,641.08,728,422.202,0
+NCEL.US,D,20230112,000000,728,728,680,708,205.525,0
+NCEL.US,D,20230113,000000,708,752,680,688,326.475,0
+NCEL.US,D,20230117,000000,680,680,512,580,1078.92,0
+NCEL.US,D,20230118,000000,584,604,540,540.44,263.587,0
+NCEL.US,D,20230119,000000,544,560,508,544,187.897,0
+NCEL.US,D,20230120,000000,528,604,528,572,93.7425,0
+NCEL.US,D,20230123,000000,568,639.96,566.52,592.88,172.96,0
+NCEL.US,D,20230124,000000,572,628,557.52,580,88.665,0
+NCEL.US,D,20230125,000000,580,620,556,572,244.917,0
+NCEL.US,D,20230126,000000,580,620,560,568,145.355,0
+NCEL.US,D,20230127,000000,560,596,560,565.32,255.647,0
+NCEL.US,D,20230130,000000,580,592,560,560,126.132,0
+NCEL.US,D,20230131,000000,564,574,508,520,503.477,0
+NCEL.US,D,20230201,000000,528,580,528,564.04,191.185,0
+NCEL.US,D,20230202,000000,572,584,564,572,99,0
+NCEL.US,D,20230203,000000,580,580,528,544,107.197,0
+NCEL.US,D,20230206,000000,540,568,540,556,51.94,0
+NCEL.US,D,20230207,000000,580,580,548,568,52.33,0
+NCEL.US,D,20230208,000000,568,576,544,560,88.425,0
+NCEL.US,D,20230209,000000,560,572,531.76,557.6,48.6025,0
+NCEL.US,D,20230210,000000,540,572,536,547.44,63.1075,0
+NCEL.US,D,20230213,000000,540,556,520,552,108.55,0
+NCEL.US,D,20230214,000000,532,548,521.52,536,60.4975,0
+NCEL.US,D,20230215,000000,538,552,521.52,548,50.545,0
+NCEL.US,D,20230216,000000,556,560,530.36,556,53.7549,0
+NCEL.US,D,20230217,000000,536,560,488.2,560,142.937,0
+NCEL.US,D,20230221,000000,568,568,533.12,560,32.9975,0
+NCEL.US,D,20230222,000000,568,588,544,556,141.847,0
+NCEL.US,D,20230223,000000,552,588,552,572,28.1025,0
+NCEL.US,D,20230224,000000,564,564,552,560,40.07,0
+NCEL.US,D,20230227,000000,556,562.28,528.04,556,67.26,0
+NCEL.US,D,20230228,000000,536,572,512,572,104.137,0
+NCEL.US,D,20230301,000000,556,584,536,560,154.632,0
+NCEL.US,D,20230302,000000,560,580,536,576,39.5825,0
+NCEL.US,D,20230303,000000,584,688,536,560,736.267,0
+NCEL.US,D,20230306,000000,572,656,540,624,237.992,0
+NCEL.US,D,20230307,000000,672,700,624,692,342.917,0
+NCEL.US,D,20230308,000000,700,704,640,660,127.572,0
+NCEL.US,D,20230309,000000,644,684,620,656,111.137,0
+NCEL.US,D,20230310,000000,636,680,620,620,95.4225,0
+NCEL.US,D,20230313,000000,584,668,580,648,283.777,0
+NCEL.US,D,20230314,000000,632,672,612,640,112.695,0
+NCEL.US,D,20230315,000000,584,660,580,596,175.412,0
+NCEL.US,D,20230316,000000,580,656,580,604,258.33,0
+NCEL.US,D,20230317,000000,600,634,580,600,129.99,0
+NCEL.US,D,20230320,000000,580,604,580,590,115.63,0
+NCEL.US,D,20230321,000000,564,593.16,524,548,103.465,0
+NCEL.US,D,20230322,000000,532,556,520,540,90.38,0
+NCEL.US,D,20230323,000000,524,552,468,512,175.832,0
+NCEL.US,D,20230324,000000,480,560,480,505,60.4925,0
+NCEL.US,D,20230327,000000,512,596,504,544,176.287,0
+NCEL.US,D,20230328,000000,540,556,540,552,34.7825,0
+NCEL.US,D,20230329,000000,576,584,524,556,482.275,0
+NCEL.US,D,20230330,000000,552,600,552,596,62.2025,0
+NCEL.US,D,20230331,000000,580,612.4,580,608,46.9775,0
+NCEL.US,D,20230403,000000,620,620,580,584,87.855,0
+NCEL.US,D,20230404,000000,580,616,580,600,28.97,0
+NCEL.US,D,20230405,000000,600,620,564.68,620,19.92,0
+NCEL.US,D,20230406,000000,610.64,640,576,600,102.01,0
+NCEL.US,D,20230410,000000,600,600,560.8,576,70.2875,0
+NCEL.US,D,20230411,000000,584,612,580,596,147.02,0
+NCEL.US,D,20230412,000000,584,604,580,604,45.0075,0
+NCEL.US,D,20230413,000000,604,624,600,624,93.6075,0
+NCEL.US,D,20230414,000000,608,630,580,624,58.5775,0
+NCEL.US,D,20230417,000000,624,632,580,598,166.04,0
+NCEL.US,D,20230418,000000,584,608,584,598,30.8275,0
+NCEL.US,D,20230419,000000,580,620,580,604,92.38,0
+NCEL.US,D,20230420,000000,588,616,588,600,29.0275,0
+NCEL.US,D,20230421,000000,600,616,584,608,12.065,0
+NCEL.US,D,20230424,000000,596,620,580,580,84.5075,0
+NCEL.US,D,20230425,000000,587.96,588,580,580,45.51,0
+NCEL.US,D,20230426,000000,588,588,580,582,93.1475,0
+NCEL.US,D,20230427,000000,580,580,568,578,99.495,0
+NCEL.US,D,20230428,000000,552,580,512,532,303.515,0
+NCEL.US,D,20230501,000000,540,548,512,512,68.13,0
+NCEL.US,D,20230502,000000,568,568,488,556,641.51,0
+NCEL.US,D,20230503,000000,540,552,524,536,55.9775,0
+NCEL.US,D,20230504,000000,524,524,498,508.24,97.8775,0
+NCEL.US,D,20230505,000000,500,552,500,552,92.52,0
+NCEL.US,D,20230508,000000,540,552,492,536,259.375,0
+NCEL.US,D,20230509,000000,472,521.16,472,500,187.35,0
+NCEL.US,D,20230510,000000,552,552,504,508,22.51,0
+NCEL.US,D,20230511,000000,508,524.36,480,488,20.3575,0
+NCEL.US,D,20230512,000000,524,524,416,416,86.4025,0
+NCEL.US,D,20230515,000000,464,464,418,430,72.0075,0
+NCEL.US,D,20230516,000000,428,452,428,440,57.305,0
+NCEL.US,D,20230517,000000,459.96,468,452,456,25.345,0
+NCEL.US,D,20230518,000000,444.04,456,440,440,51.3675,0
+NCEL.US,D,20230519,000000,456,468,444,456,45.5675,0
+NCEL.US,D,20230522,000000,456,456,428,440,20.5025,0
+NCEL.US,D,20230523,000000,412,448,400.8,444,10.82,0
+NCEL.US,D,20230524,000000,432,447.8,412,428,18.21,0
+NCEL.US,D,20230525,000000,421.52,422,416,422,11.6675,0
+NCEL.US,D,20230526,000000,416,428,416,420,36.0925,0
+NCEL.US,D,20230530,000000,420,442,416,428,115.54,0
+NCEL.US,D,20230531,000000,424,428,412,424,115.722,0
+NCEL.US,D,20230601,000000,412,428,400,410.72,114.915,0
+NCEL.US,D,20230602,000000,404,416,380,392.04,35.155,0
+NCEL.US,D,20230605,000000,399.96,400,380,388,52.43,0
+NCEL.US,D,20230606,000000,392,400,380,380.32,84.605,0
+NCEL.US,D,20230607,000000,400,415.8,380,390,55.9125,0
+NCEL.US,D,20230608,000000,388,390,362.8,370.88,128.072,0
+NCEL.US,D,20230609,000000,364,390,362.16,377.56,18.64,0
+NCEL.US,D,20230612,000000,384,388,304,367.96,78.61,0
+NCEL.US,D,20230613,000000,360,384,356.04,384,49.2275,0
+NCEL.US,D,20230614,000000,388,408,340.04,366,149.935,0
+NCEL.US,D,20230615,000000,372,388,352.08,388,463.752,0
+NCEL.US,D,20230616,000000,388,388,380,384.12,145.862,0
+NCEL.US,D,20230620,000000,356,400,356,388.04,360.352,0
+NCEL.US,D,20230621,000000,368,428,368,412,218.177,0
+NCEL.US,D,20230622,000000,428,456,400,412,69.2325,0
+NCEL.US,D,20230623,000000,444,444,408,408,41.8125,0
+NCEL.US,D,20230626,000000,407.68,408,400,400,31.85,0
+NCEL.US,D,20230627,000000,408,408,376,395.84,43.3425,0
+NCEL.US,D,20230628,000000,388,407.48,376.04,387.6,18.6625,0
+NCEL.US,D,20230629,000000,384,384,340,368,121.22,0
+NCEL.US,D,20230630,000000,370.56,548,370.56,440,2377.34,0
+NCEL.US,D,20230703,000000,500,556,472,480,4895.23,0
+NCEL.US,D,20230705,000000,536,612,500,568,3390.13,0
+NCEL.US,D,20230706,000000,552,560,400,476,2543.69,0
+NCEL.US,D,20230707,000000,452,458,380.8,388.04,1039,0
+NCEL.US,D,20230710,000000,382.2,404,362.48,367,388.21,0
+NCEL.US,D,20230711,000000,373.32,376,344.04,360,212.58,0
+NCEL.US,D,20230712,000000,360.04,367.96,348.04,359.96,140.937,0
+NCEL.US,D,20230713,000000,348,372,344.2,368,95.0325,0
+NCEL.US,D,20230714,000000,369.24,369.24,346,359.52,116.41,0
+NCEL.US,D,20230717,000000,354.12,360,340.8,344.04,175.692,0
+NCEL.US,D,20230718,000000,344,360,344,344.4,67.9825,0
+NCEL.US,D,20230719,000000,359.96,359.96,347.6,359.6,37.89,0
+NCEL.US,D,20230720,000000,355.08,356,347.32,351.48,9.2675,0
+NCEL.US,D,20230721,000000,343,358.44,343,345.08,39.1825,0
+NCEL.US,D,20230724,000000,340,347.96,312,331.88,53.3125,0
+NCEL.US,D,20230725,000000,332,338,272,309.84,177.495,0
+NCEL.US,D,20230726,000000,360,444,344,424.04,2927.41,0
+NCEL.US,D,20230727,000000,448,460,372.4,379.8,379.035,0
+NCEL.US,D,20230728,000000,363.28,368.04,342.04,364,309.067,0
+NCEL.US,D,20230731,000000,356.16,396,344.24,371.12,115.222,0
+NCEL.US,D,20230801,000000,388,388,349.56,362.24,122.49,0
+NCEL.US,D,20230802,000000,349.68,379.96,320,356.68,282.722,0
+NCEL.US,D,20230803,000000,356.68,356.68,335.64,352,54.275,0
+NCEL.US,D,20230804,000000,356.68,366.76,336.84,355.96,48.19,0
+NCEL.US,D,20230807,000000,345.2,367.92,336,352,64.7424,0
+NCEL.US,D,20230808,000000,337.08,353.2,335.64,350.4,26.9875,0
+NCEL.US,D,20230809,000000,348,350.4,335.2,343.16,29.215,0
+NCEL.US,D,20230810,000000,329.56,344,326,343.56,66.4225,0
+NCEL.US,D,20230811,000000,333.64,340.04,327.28,340,54.26,0
+NCEL.US,D,20230814,000000,336,340,328,328.4,196.397,0
+NCEL.US,D,20230815,000000,321.88,352,321.88,333.72,83.6125,0
+NCEL.US,D,20230816,000000,320,339.84,320,339.84,12.7725,0
+NCEL.US,D,20230817,000000,331,339.2,323.09,326.16,40.0725,0
+NCEL.US,D,20230818,000000,332,339.2,321.96,337.6,42.4325,0
+NCEL.US,D,20230821,000000,328,339.28,324.04,328.04,61.155,0
+NCEL.US,D,20230822,000000,344,396,332,391.96,1238.77,0
+NCEL.US,D,20230823,000000,360,392,344,370.796,137.007,0
+NCEL.US,D,20230824,000000,360,360,328,332,143.512,0
+NCEL.US,D,20230825,000000,334,334,332,332.04,50.1125,0
+NCEL.US,D,20230828,000000,332,381.36,332,364,170.742,0
+NCEL.US,D,20230829,000000,380,390.48,332,372,161.575,0
+NCEL.US,D,20230830,000000,360.84,400,345.96,400,147.845,0
+NCEL.US,D,20230831,000000,456,458.48,368,408,1353.28,0
+NCEL.US,D,20230901,000000,456,480,384,476,1163.41,0
+NCEL.US,D,20230905,000000,476,482,416,432,442.657,0
+NCEL.US,D,20230906,000000,416,428,368,391.96,231.302,0
+NCEL.US,D,20230907,000000,380.2,404,352,368.8,113.905,0
+NCEL.US,D,20230908,000000,382.44,399.96,368.04,388,34.39,0
+NCEL.US,D,20230911,000000,380,380,346.72,353.12,79.3175,0
+NCEL.US,D,20230912,000000,358.4,382.72,344,347.96,117.935,0
+NCEL.US,D,20230913,000000,340,356.68,326,328.04,385.222,0
+NCEL.US,D,20230914,000000,344,360,328.76,347.8,58.9075,0
+NCEL.US,D,20230915,000000,360,360,328,331.72,132.58,0
+NCEL.US,D,20230918,000000,334.4,334.4,326,328,235.31,0
+NCEL.US,D,20230919,000000,326,346.72,324,339,58.77,0
+NCEL.US,D,20230920,000000,328,344,328,336,80.6625,0
+NCEL.US,D,20230921,000000,320,332,320,320,124.64,0
+NCEL.US,D,20230922,000000,308,323.96,308,308,18.8725,0
+NCEL.US,D,20230925,000000,300,320,300,306,40.6625,0
+NCEL.US,D,20230926,000000,296,320,296,313,49.8175,0
+NCEL.US,D,20230927,000000,312,312,300,303.76,38.6225,0
+NCEL.US,D,20230928,000000,300,308.04,276,278.2,287.505,0
+NCEL.US,D,20230929,000000,296,296,276.04,280,264.457,0
+NCEL.US,D,20231002,000000,280,344,280,308,140.982,0
+NCEL.US,D,20231003,000000,308,320,284,296,36.3825,0
+NCEL.US,D,20231004,000000,302,302,284.08,290,41.6025,0
+NCEL.US,D,20231005,000000,284.12,318.4,284.12,296.56,64.17,0
+NCEL.US,D,20231006,000000,280.04,307.96,280.04,288.04,132.612,0
+NCEL.US,D,20231009,000000,296,316.56,284,284,31.4575,0
+NCEL.US,D,20231010,000000,304,319.96,284,312,697.147,0
+NCEL.US,D,20231011,000000,356,356,322,347.96,1411.12,0
+NCEL.US,D,20231012,000000,368,406,304,304,1108.03,0
+NCEL.US,D,20231013,000000,300,356,288.4,335.68,956.502,0
+NCEL.US,D,20231016,000000,335.68,355.2,312,326.44,224.57,0
+NCEL.US,D,20231017,000000,340,340,312,317.24,121.34,0
+NCEL.US,D,20231018,000000,312.08,327.64,300,312,180.162,0
+NCEL.US,D,20231019,000000,300,316,300,302.96,285.085,0
+NCEL.US,D,20231020,000000,300,300,252,257.44,640.692,0
+NCEL.US,D,20231023,000000,284,298.24,228,228,332.867,0
+NCEL.US,D,20231024,000000,240,240.8,216.04,224,285.205,0
+NCEL.US,D,20231025,000000,220,228,204,208,140.182,0
+NCEL.US,D,20231026,000000,204,220,180,215.68,192.172,0
+NCEL.US,D,20231027,000000,220,276,200,276,401.347,0
+NCEL.US,D,20231030,000000,268,276,234,265.96,164.06,0
+NCEL.US,D,20231031,000000,256,275.96,235.6,264,94.445,0
+NCEL.US,D,20231101,000000,240,296.92,240,283,279.707,0
+NCEL.US,D,20231102,000000,279.32,292,264,264.08,174.44,0
+NCEL.US,D,20231103,000000,260,260,242,256.08,142.117,0
+NCEL.US,D,20231106,000000,256.08,272,244.28,269.72,72.66,0
+NCEL.US,D,20231107,000000,276,276,256.72,276,25.7975,0
+NCEL.US,D,20231108,000000,288,288,260,264.04,27.5775,0
+NCEL.US,D,20231109,000000,260,280,256.68,280,35.8325,0
+NCEL.US,D,20231110,000000,246.12,256.08,232.72,255.96,164.332,0
+NCEL.US,D,20231113,000000,240,240.08,171.92,198.04,278.657,0
+NCEL.US,D,20231114,000000,200,210,200,210,46.3175,0
+NCEL.US,D,20231115,000000,216,216,174.84,195.24,369.717,0
+NCEL.US,D,20231116,000000,190.84,191.24,104,128,4538.4,0
+NCEL.US,D,20231117,000000,128,152,128,140,732.467,0
+NCEL.US,D,20231120,000000,156,200,148.4,176.44,1265.56,0
+NCEL.US,D,20231121,000000,168,174.76,156.08,164,239.26,0
+NCEL.US,D,20231122,000000,152.4,171.36,152.4,164,190.807,0
+NCEL.US,D,20231124,000000,174.28,174.28,159.96,160.08,38.0625,0
+NCEL.US,D,20231127,000000,160.04,172,155.4,155.4,415.23,0
+NCEL.US,D,20231128,000000,160.08,161.96,151.8,152.376,153.657,0
+NCEL.US,D,20231129,000000,154.4,182.98,154,160.68,197.66,0
+NCEL.US,D,20231130,000000,163.24,175.64,160,167.96,152.66,0
+NCEL.US,D,20231201,000000,251.48,290.8,180,244,63629.9,0
+NCEL.US,D,20231204,000000,184,232,172.44,224,3942.79,0
+NCEL.US,D,20231205,000000,200,239.4,184.2,220.2,1898.73,0
+NCEL.US,D,20231206,000000,212,217.2,185,196.04,826.63,0
+NCEL.US,D,20231207,000000,185.4,214,184.12,186.08,707.347,0
+NCEL.US,D,20231208,000000,187.2,197.52,180.4,184,524.62,0
+NCEL.US,D,20231211,000000,183.28,195.08,170.44,174,670.372,0
+NCEL.US,D,20231212,000000,174,184.08,168.04,176,250.995,0
+NCEL.US,D,20231213,000000,174.72,180.72,168,168.08,244.117,0
+NCEL.US,D,20231214,000000,168,180,156,169.08,567.675,0
+NCEL.US,D,20231215,000000,180.08,212,168.4,192,709.697,0
+NCEL.US,D,20231218,000000,192.64,202.28,176,183.52,278.065,0
+NCEL.US,D,20231219,000000,180,191.96,179.2,180.16,139.06,0
+NCEL.US,D,20231220,000000,192,192,177.24,181.92,153.687,0
+NCEL.US,D,20231221,000000,177.6,182.8,173.28,178.12,116.067,0
+NCEL.US,D,20231222,000000,176,191,174.44,174.44,151.2,0
+NCEL.US,D,20231226,000000,168,193.32,168,179.44,219.735,0
+NCEL.US,D,20231227,000000,192,208,180,204.04,865.41,0
+NCEL.US,D,20231228,000000,216,224,200,202.36,218.7,0
+NCEL.US,D,20231229,000000,200,243.36,200,235.96,514.18,0
+NCEL.US,D,20240102,000000,240,240,220,235.16,191.702,0
+NCEL.US,D,20240103,000000,235.48,235.96,220,224,73.285,0
+NCEL.US,D,20240104,000000,240,240,227.2,227.24,164.83,0
+NCEL.US,D,20240105,000000,224,236,220.8,224,187.222,0
+NCEL.US,D,20240108,000000,220,223.92,188,200,394.235,0
+NCEL.US,D,20240109,000000,200,203.6,186,191,46.2975,0
+NCEL.US,D,20240110,000000,188.4,200,188.4,200,76.905,0
+NCEL.US,D,20240111,000000,199.96,212,192.4,204,45.7325,0
+NCEL.US,D,20240112,000000,208,208,194.52,208,75.9825,0
+NCEL.US,D,20240116,000000,192.92,200,176.04,191.6,169.915,0
+NCEL.US,D,20240117,000000,180,191.88,180,185.3,84.345,0
+NCEL.US,D,20240118,000000,185.2,192,181.64,192,25.8975,0
+NCEL.US,D,20240119,000000,192,192,180,192,48.4,0
+NCEL.US,D,20240122,000000,180.4,191.96,180.4,191.6,30.805,0
+NCEL.US,D,20240123,000000,182.68,192,180.04,188,109.997,0
+NCEL.US,D,20240124,000000,178.28,192,178.28,190,21.8975,0
+NCEL.US,D,20240125,000000,180.04,188,180.04,186.84,17.505,0
+NCEL.US,D,20240126,000000,180,199.48,178,198,39.635,0
+NCEL.US,D,20240129,000000,200,200,177.96,191.28,192.15,0
+NCEL.US,D,20240130,000000,180.2,196,180,191.96,60.78,0
+NCEL.US,D,20240131,000000,185.76,193.6,179.72,184,30.53,0
+NCEL.US,D,20240201,000000,196,200,180.6,200,48.6175,0
+NCEL.US,D,20240202,000000,200,200,188,196,59.3875,0
+NCEL.US,D,20240205,000000,187.52,196,178.16,193.16,55.545,0
+NCEL.US,D,20240206,000000,184,193.16,184,192,6.88,0
+NCEL.US,D,20240207,000000,178.76,196,178.76,185.24,81.7525,0
+NCEL.US,D,20240208,000000,184,200,184,200,129.78,0
+NCEL.US,D,20240209,000000,200,200,180,188,316.852,0
+NCEL.US,D,20240212,000000,184,188,182.96,183.72,206.135,0
+NCEL.US,D,20240213,000000,180,208,176.12,184,231.037,0
+NCEL.US,D,20240214,000000,168.76,180,164,174,184.797,0
+NCEL.US,D,20240215,000000,160.08,180.4,160,179.996,126.845,0
+NCEL.US,D,20240216,000000,172,186,172,184,56.5625,0
+NCEL.US,D,20240220,000000,176.2,195.96,176,176,115.162,0
+NCEL.US,D,20240221,000000,188,188,159.6,168.08,164.592,0
+NCEL.US,D,20240222,000000,148,168,120,164,194.21,0
+NCEL.US,D,20240223,000000,164,176,156,159.96,72.9625,0
+NCEL.US,D,20240226,000000,152.6,177.8,152.6,158.4,85.235,0
+NCEL.US,D,20240227,000000,160,168,156,156,134.49,0
+NCEL.US,D,20240228,000000,160.44,160.44,145.604,154,71.9075,0
+NCEL.US,D,20240229,000000,146.48,157.72,144,154.72,86.61,0
+NCEL.US,D,20240301,000000,146.2,164,143,143.04,169.872,0
+NCEL.US,D,20240304,000000,148,149,126.64,140.04,66.47,0
+NCEL.US,D,20240305,000000,138.04,160,133.04,142,215.687,0
+NCEL.US,D,20240306,000000,148,160,138.36,141.6,89.5175,0
+NCEL.US,D,20240307,000000,142.28,160,141.6,142,170.032,0
+NCEL.US,D,20240308,000000,149.08,149.08,120,135.6,141.56,0
+NCEL.US,D,20240311,000000,142.36,159.28,136,147.76,164.577,0
+NCEL.US,D,20240312,000000,147.96,151.56,130,132,391.492,0
+NCEL.US,D,20240313,000000,132,151.24,131.64,136.56,255.942,0
+NCEL.US,D,20240314,000000,140,140,132.52,133.96,68.6125,0
+NCEL.US,D,20240315,000000,132,140,112,123.6,479.487,0
+NCEL.US,D,20240318,000000,128,139.72,87.88,107.92,1403.65,0
+NCEL.US,D,20240319,000000,100.84,112,100.84,107.76,130.542,0
+NCEL.US,D,20240320,000000,116,152,62.2,62.8,52289.7,0
+NCEL.US,D,20240321,000000,66,71.8,56,67.96,10215.9,0
+NCEL.US,D,20240322,000000,66.8,72,60.44,72,2617.8,0
+NCEL.US,D,20240325,000000,70.8,73.12,60.52,66.2,3241.21,0
+NCEL.US,D,20240326,000000,67.2,70.76,66.4,69.92,1087.01,0
+NCEL.US,D,20240327,000000,67.2,69.6,64.76,66.04,1076.61,0
+NCEL.US,D,20240328,000000,67.56,76,67,72,1719.28,0
+NCEL.US,D,20240401,000000,75.6,77.16,68,68.96,655.955,0
+NCEL.US,D,20240402,000000,68,72.56,64,70.36,587.765,0
+NCEL.US,D,20240403,000000,68.36,68.36,60.6,64,1103.3,0
+NCEL.US,D,20240404,000000,64,68,60.72,61.68,1002.75,0
+NCEL.US,D,20240405,000000,63.2,63.2,54.04,56.88,1836.98,0
+NCEL.US,D,20240408,000000,59.44,59.52,52.6,56.24,872.39,0
+NCEL.US,D,20240409,000000,58.96,61.84,56.28,59.72,242.97,0
+NCEL.US,D,20240410,000000,59.44,66,58,59.84,339.052,0
+NCEL.US,D,20240411,000000,60,66,60,61.42,944.35,0
+NCEL.US,D,20240412,000000,62.76,62.76,58,59.84,573.035,0
+NCEL.US,D,20240415,000000,57.6,61.12,56.4,56.6,419.4,0
+NCEL.US,D,20240416,000000,59.4,59.4,52.44,54.8,698.44,0
+NCEL.US,D,20240417,000000,56,59.56,52.8,53.2,312.125,0
+NCEL.US,D,20240418,000000,58.28,58.28,52.88,53.08,242.265,0
+NCEL.US,D,20240419,000000,53,56.2,53,53.08,184.13,0
+NCEL.US,D,20240422,000000,53,55.6,45.2,51.96,1434.43,0
+NCEL.US,D,20240423,000000,50.4,54,46.6,52.08,813.59,0
+NCEL.US,D,20240424,000000,48.04,51.96,48.04,50,101.682,0
+NCEL.US,D,20240425,000000,53.84,53.84,45.52,52.96,382.48,0
+NCEL.US,D,20240426,000000,49.2,58.56,48.44,54.68,1094.7,0
+NCEL.US,D,20240429,000000,55.92,58.56,54.68,56.66,349.067,0
+NCEL.US,D,20240430,000000,58,58.556,52.16,55.88,178.402,0
+NCEL.US,D,20240501,000000,52.4,55.04,52.4,53.56,209.872,0
+NCEL.US,D,20240502,000000,53.64,57.92,52,54.4,361.81,0
+NCEL.US,D,20240503,000000,53.6,56.36,52.32,55.2,181.725,0
+NCEL.US,D,20240506,000000,56,56,52,54.4,298.825,0
+NCEL.US,D,20240507,000000,52.52,55.96,52.36,55.96,322.527,0
+NCEL.US,D,20240508,000000,56,58.12,52.88,55.44,117.66,0
+NCEL.US,D,20240509,000000,57.6,57.96,53.04,56.6,368.38,0
+NCEL.US,D,20240510,000000,56.92,57.04,53.04,55.72,92.35,0
+NCEL.US,D,20240513,000000,55.6,58.48,53,56.2,312.445,0
+NCEL.US,D,20240514,000000,56.28,63.16,53.24,60.36,413.965,0
+NCEL.US,D,20240515,000000,60.4,60.4,53.56,58.4,125.527,0
+NCEL.US,D,20240516,000000,54.64,75.96,54.4,59.76,3502.42,0
+NCEL.US,D,20240517,000000,66.12,70.8,61,65.6,2193,0
+NCEL.US,D,20240520,000000,69.2,79,61.2,70.8,4181.17,0
+NCEL.US,D,20240521,000000,68.68,72,57.72,61.2,2140.28,0
+NCEL.US,D,20240522,000000,63.28,72,59.04,63.96,1091.72,0
+NCEL.US,D,20240523,000000,62.4,72,59.32,69.34,4596.32,0
+NCEL.US,D,20240524,000000,70.8,95.96,64.24,69.6,25091.4,0
+NCEL.US,D,20240528,000000,69.64,73.56,64.72,69.8,12646.1,0
+NCEL.US,D,20240529,000000,68.12,74,62.36,69.42,3322.31,0
+NCEL.US,D,20240530,000000,69.16,70.12,64.16,66.48,1821.58,0
+NCEL.US,D,20240531,000000,64.8,64.8,55.2,56.4,2878.43,0
+NCEL.US,D,20240603,000000,55.72,56.8,53,54.4,1109.2,0
+NCEL.US,D,20240604,000000,56.8,56.8,54.24,54.28,731.555,0
+NCEL.US,D,20240605,000000,56.4,56.4,52.24,54.4,762.277,0
+NCEL.US,D,20240606,000000,54.4,54.48,52.48,52.72,495.455,0
+NCEL.US,D,20240607,000000,52.48,55.08,49.12,51.08,661.967,0
+NCEL.US,D,20240610,000000,51.2,51.96,44.48,49.32,1033.65,0
+NCEL.US,D,20240611,000000,53.92,55.9404,48.4,52.44,6017.74,0
+NCEL.US,D,20240612,000000,53.2,53.2,48.56,49.84,1291.74,0
+NCEL.US,D,20240613,000000,50.88,50.88,46.1204,46.48,1051.25,0
+NCEL.US,D,20240614,000000,48,49.2,44.8,45.5688,1158.52,0
+NCEL.US,D,20240617,000000,45.6,61.12,45.08,59.32,128136,0
+NCEL.US,D,20240618,000000,150.76,183.88,92.16,108.04,763739,0
+NCEL.US,D,20240620,000000,81.28,88.7404,69.24,74.76,37974.5,0
+NCEL.US,D,20240621,000000,70,88,70,75.2,23787.3,0
+NCEL.US,D,20240624,000000,68,72.88,64,71.34,6521.49,0
+NCEL.US,D,20240625,000000,67.52,68.52,63.6,67.34,5107.95,0
+NCEL.US,D,20240626,000000,65.32,75.1996,64.04,73.04,5935.95,0
+NCEL.US,D,20240627,000000,142.6,160,89.2,96,406753,0
+NCEL.US,D,20240628,000000,83,87.2,70.04,86.76,22418.2,0
+NCEL.US,D,20240701,000000,76,81.6,74.84,78.52,4907.91,0
+NCEL.US,D,20240702,000000,76,101.4,76,80,16948.5,0
+NCEL.US,D,20240703,000000,81.8,84,78.2,80.72,2569.67,0
+NCEL.US,D,20240705,000000,80,84,74,75.6,4789.73,0
+NCEL.US,D,20240708,000000,75.56,76.4,70.04,71.8,4256.42,0
+NCEL.US,D,20240709,000000,71.76,73.76,68.92,70.2,2712.93,0
+NCEL.US,D,20240710,000000,70.16,87.4,68.84,80.84,16421.6,0
+NCEL.US,D,20240711,000000,80.76,84,77.72,82,6712.8,0
+NCEL.US,D,20240712,000000,79.6,83.04,77.8,79.52,2620.83,0
+NCEL.US,D,20240715,000000,76.4,87.92,76.3604,82,3813.08,0
+NCEL.US,D,20240716,000000,82.96,84,80.04,81.24,1299.47,0
+NCEL.US,D,20240717,000000,81.08,87.8,80,84,1862.01,0
+NCEL.US,D,20240718,000000,83.56,95.6,82,88,7583.88,0
+NCEL.US,D,20240719,000000,84.24,91.12,70.24,74.08,3933.65,0
+NCEL.US,D,20240722,000000,72.8,76,68.52,72.08,2096.09,0
+NCEL.US,D,20240723,000000,71.92,77.8,69.52,76.4,3812.19,0
+NCEL.US,D,20240724,000000,76.4,83.72,72.4,81.6,3904.62,0
+NCEL.US,D,20240725,000000,81.48,83.76,78.4004,78.48,1276.4,0
+NCEL.US,D,20240726,000000,79.16,79.96,68.4,76,1118.99,0
+NCEL.US,D,20240729,000000,138.08,155.88,86.68,93.52,298096,0
+NCEL.US,D,20240730,000000,82.16,101.4,74.84,96.8,16847.4,0
+NCEL.US,D,20240731,000000,92,92,81.96,87.76,4836.75,0
+NCEL.US,D,20240801,000000,84,87.2,78.96,83.12,3149.85,0
+NCEL.US,D,20240802,000000,80.64,91.12,79.08,88,3659.21,0
+NCEL.US,D,20240805,000000,72,84.68,72,78.48,2918.55,0
+NCEL.US,D,20240806,000000,79.6,83.52,77.16,81.44,2012.07,0
+NCEL.US,D,20240807,000000,80,83.48,77.644,79,1938.69,0
+NCEL.US,D,20240808,000000,78,80,74.2,77.2804,2323.11,0
+NCEL.US,D,20240809,000000,80.36,82,76.4,76.88,1856.4,0
+NCEL.US,D,20240812,000000,79.6,79.6,74,75.56,1404.66,0
+NCEL.US,D,20240813,000000,74.92,77.96,73.84,75.4,609.662,0
+NCEL.US,D,20240814,000000,73,74.4,69.04,69.6,1642.96,0
+NCEL.US,D,20240815,000000,70.36,72,64.48,68.48,2339.27,0
+NCEL.US,D,20240816,000000,68.56,74,68.48,71.44,1043.37,0
+NCEL.US,D,20240819,000000,69.28,72.96,68.92,70.92,531.462,0
+NCEL.US,D,20240820,000000,71.8,72,69.12,72,825.325,0
+NCEL.US,D,20240821,000000,72,74.4,70.12,73.76,1369.57,0
+NCEL.US,D,20240822,000000,74,74,69.6,71.12,732.475,0
+NCEL.US,D,20240823,000000,72,73.68,68.04,70.08,965.785,0
+NCEL.US,D,20240826,000000,68,72.72,68,70.96,635.877,0
+NCEL.US,D,20240827,000000,70.96,71.92,68.04,69.2,554.655,0
+NCEL.US,D,20240828,000000,69.08,71.64,60.52,62.84,1296.73,0
+NCEL.US,D,20240829,000000,65.28,68,58.68,60.44,1649.15,0
+NCEL.US,D,20240830,000000,63.6,63.6,58.04,59.64,939.602,0
+NCEL.US,D,20240903,000000,60.8,60.8,57.92,58.04,666.175,0
+NCEL.US,D,20240904,000000,60.36,60.36,56,58,354.422,0
+NCEL.US,D,20240905,000000,54.8,58.92,54.8,56.84,564.314,0
+NCEL.US,D,20240906,000000,56,56,49.92,52.2004,677.99,0
+NCEL.US,D,20240909,000000,47.16,51.44,47.16,50.28,1218.94,0
+NCEL.US,D,20240910,000000,50.24,52.2396,48.64,49.6,472.039,0
+NCEL.US,D,20240911,000000,50.8,52.4,49.2,51.64,424.427,0
+NCEL.US,D,20240912,000000,52,59.16,50.36,52.8,793.995,0
+NCEL.US,D,20240913,000000,54.88,56,52.68,54.08,453.372,0
+NCEL.US,D,20240916,000000,58,58,53.08,54.4,437.677,0
+NCEL.US,D,20240917,000000,52.8,57.9196,52.8,56.92,743.062,0
+NCEL.US,D,20240918,000000,58,58,54,54.72,321.01,0
+NCEL.US,D,20240919,000000,54.8,57.96,54.24,54.76,303.832,0
+NCEL.US,D,20240920,000000,58,69.72,54.76,60.4,10184.5,0
+NCEL.US,D,20240923,000000,57.2,61.6,53.2,54.24,1920.13,0
+NCEL.US,D,20240924,000000,54.24,56,52.8,55.6,500.237,0
+NCEL.US,D,20240925,000000,55.2,55.32,49.72,52.92,2483.21,0
+NCEL.US,D,20240926,000000,50,52.88,49.56,50,2210.41,0
+NCEL.US,D,20240927,000000,50.1,59.5,40.8,52,17442.4,0
+NCEL.US,D,20240930,000000,51.5,52,47.422,50.7,6450.9,0
+NCEL.US,D,20241001,000000,48.9,55,47.2,52,3140,0
+NCEL.US,D,20241002,000000,52,52,48.981,49.8,665.6,0
+NCEL.US,D,20241003,000000,49.8,51.9,47.2,48.754,1315.4,0
+NCEL.US,D,20241004,000000,49.55,51.9,47.238,49,2017,0
+NCEL.US,D,20241007,000000,51,52,48.88,50.64,1968.4,0
+NCEL.US,D,20241008,000000,50.8,53.55,49.9,52.8,2481.4,0
+NCEL.US,D,20241009,000000,52.2,52.95,50.4,50.961,807.8,0
+NCEL.US,D,20241010,000000,50.1,50.1,41.4,42.5,6712.6,0
+NCEL.US,D,20241011,000000,45.5,45.5,41.001,44.5,3596.7,0
+NCEL.US,D,20241014,000000,46,46,44.6,45.9,1490.9,0
+NCEL.US,D,20241015,000000,45.2,47.8,43.787,47.7,2391.4,0
+NCEL.US,D,20241016,000000,49.4,52.4,46.6,50.8,4415.3,0
+NCEL.US,D,20241017,000000,50,52.5,48.8947,51.8,1798.2,0
+NCEL.US,D,20241018,000000,50,56.432,48.5,53,2829.4,0
+NCEL.US,D,20241021,000000,52,54,45.2,47.601,5166.3,0
+NCEL.US,D,20241022,000000,50,51.768,47.5,48.4,1067.8,0
+NCEL.US,D,20241023,000000,47,49.5,43,46.05,2723.2,0
+NCEL.US,D,20241024,000000,44.97,46.5,42.2,42.6,1406.9,0
+NCEL.US,D,20241025,000000,43,44.6,41.8,41.8,893.4,0
+NCEL.US,D,20241028,000000,41.8,42.001,38,41.1,6069.1,0
+NCEL.US,D,20241029,000000,40.9,42.3,39,41.3,1921.6,0
+NCEL.US,D,20241030,000000,42,43.85,35.101,38.6,2896.5,0
+NCEL.US,D,20241031,000000,36.5,39,36.3,36.3,756.4,0
+NCEL.US,D,20241101,000000,38.1,38.1,35.6,36,1079.3,0
+NCEL.US,D,20241104,000000,47.4,47.4,36.15,43.9,1140935,0
+NCEL.US,D,20241105,000000,41.5,42.15,38.6,40.4,25891.7,0
+NCEL.US,D,20241106,000000,39.5,43,39,40.9,11207.9,0
+NCEL.US,D,20241107,000000,39.7,43.4,39,41.5,4829.4,0
+NCEL.US,D,20241108,000000,40.3,40.6,38.5,39.4,9682,0
+NCEL.US,D,20241111,000000,37.9,40.1,36.8,39.7,11881.4,0
+NCEL.US,D,20241112,000000,37.9,39.1,36.101,39,5207.3,0
+NCEL.US,D,20241113,000000,31.5,41.5,31.5,34.6,6619.2,0
+NCEL.US,D,20241114,000000,34.6,34.6,31.5,33.4,4851.9,0
+NCEL.US,D,20241115,000000,32.4,33.1,30,31.3,4586.3,0
+NCEL.US,D,20241118,000000,32.3,34.3,31.2,32.6,1573.5,0
+NCEL.US,D,20241119,000000,30.344,32.359,30.1,31.8,2581.6,0
+NCEL.US,D,20241120,000000,31.1,35.5,31.1,32.9,6646.1,0
+NCEL.US,D,20241121,000000,33,35.1,31.901,33.65,3346.2,0
+NCEL.US,D,20241122,000000,36,36.5,33.25,34.3,6449.7,0
+NCEL.US,D,20241125,000000,33.9,36.5,33.7,35.6,4754.4,0
+NCEL.US,D,20241126,000000,35.9,37.2,33.713,36.6,2288,0
+NCEL.US,D,20241127,000000,35.8,35.8,32.3,32.7,12392.4,0
+NCEL.US,D,20241129,000000,32.7,34.05,32.7,33.8,977.5,0
+NCEL.US,D,20241202,000000,33,33,30,30.3,6302.5,0
+NCEL.US,D,20241203,000000,30.5,30.5,24.5,26.9,368129,0
+NCEL.US,D,20241204,000000,24.5,32.3,24.5,27.1,36765.2,0
+NCEL.US,D,20241205,000000,23.9,25.361,21.1,22.5,16796.9,0
+NCEL.US,D,20241206,000000,21.2,23.5,21.1,21.8,5598.8,0
+NCEL.US,D,20241209,000000,21.5,22.2,19.5,20,7627.7,0
+NCEL.US,D,20241210,000000,20,20.5,18.2,19.8,114226,0
+NCEL.US,D,20241211,000000,18.8,20.6,17.5,20.1,260149,0
+NCEL.US,D,20241212,000000,18.6,19.8,18,19.6,9608.7,0
+NCEL.US,D,20241213,000000,18.9,21.3,18.7,19.1,9492.3,0
+NCEL.US,D,20241216,000000,19.9,19.9,18.5,18.6,4445.6,0
+NCEL.US,D,20241217,000000,18.5,19.556,18.3,18.5,5843.6,0
+NCEL.US,D,20241218,000000,18.3,21.2,17.3,20,21437.3,0
+NCEL.US,D,20241219,000000,23.6,27.9,21,23.8,150997,0
+NCEL.US,D,20241220,000000,22.3,22.851,17.8,19.5,26253.9,0
+NCEL.US,D,20241223,000000,19,20.4,18.9,19.8,5599.9,0
+NCEL.US,D,20241224,000000,19.2,19.6,18.3,18.936,3950.6,0
+NCEL.US,D,20241226,000000,19.3,19.4,18.2,18.6,5347.7,0
+NCEL.US,D,20241227,000000,18.7,19.4,18.1,18.2,3370,0
+NCEL.US,D,20241230,000000,28.2,29.5,23.4,27.2,2133737,0
+NCEL.US,D,20241231,000000,25.4,26,20.701,21.1,64110.2,0
+NCEL.US,D,20250102,000000,21,23.348,21,21.8,23833.2,0
+NCEL.US,D,20250103,000000,21.2,22.192,19.2,21.6,24645.4,0
+NCEL.US,D,20250106,000000,20.7,22.25,20.5,20.9,11271.5,0
+NCEL.US,D,20250107,000000,21.272,21.399,20.4,20.6,7223.8,0
+NCEL.US,D,20250108,000000,24.4,27,22,24.1,1753634,0
+NCEL.US,D,20250110,000000,23.5,23.9,20.7,23.2,46345,0
+NCEL.US,D,20250113,000000,21.9,21.9,19.6,20.7,20284.4,0
+NCEL.US,D,20250114,000000,20.604,20.9,19.8,20.3,10636.9,0
+NCEL.US,D,20250115,000000,20.1,20.7,19.4,20,15421.6,0
+NCEL.US,D,20250116,000000,19.8,20.8,18.7,20.4,14927.1,0
+NCEL.US,D,20250117,000000,19.6,20.5,18.91,19.1,12067.2,0
+NCEL.US,D,20250121,000000,19.2,20.162,18.4,19,18937.2,0
+NCEL.US,D,20250122,000000,19,19.5,18.4,18.9,7826,0
+NCEL.US,D,20250123,000000,18.9,18.9,17.3,18.6,8298.2,0
+NCEL.US,D,20250124,000000,18,18.18,17.4,17.8,8261.6,0
+NCEL.US,D,20250127,000000,17.6,18.495,17.5,18.1,5470.1,0
+NCEL.US,D,20250128,000000,18.3,20.6,17.1,18.8,642636,0
+NCEL.US,D,20250129,000000,19.3,19.7,18,19.6,31287.1,0
+NCEL.US,D,20250130,000000,18.5,20.19,18.5,19.8,25657.3,0
+NCEL.US,D,20250131,000000,30.3,33.7,22.9,24.9,6124276,0
+NCEL.US,D,20250203,000000,22.3,24,20.6,21.7,75713.1,0
+NCEL.US,D,20250204,000000,21.5,22.47,19.641,20,23589.3,0
+NCEL.US,D,20250205,000000,20,21.4,19.7,19.8,19502.3,0
+NCEL.US,D,20250206,000000,19,20.2,19,19.3,13046.9,0
+NCEL.US,D,20250207,000000,18.7,19.6,18.1,18.7,15988,0
+NCEL.US,D,20250210,000000,25.1,29.7,23.1,25.7,5048895,0
+NCEL.US,D,20250211,000000,22.5,23.4,20.1,23.4,94302.3,0
+NCEL.US,D,20250212,000000,23.1,23.4,21.6,23.4,24928.5,0
+NCEL.US,D,20250213,000000,22.6,23.6,21.4,23,32770,0
+NCEL.US,D,20250214,000000,23.5,23.5,22,22.6,18992.2,0
+NCEL.US,D,20250218,000000,23.4,23.483,22,22.9,14830.9,0
+NCEL.US,D,20250219,000000,22.9,23.3,22,22.8,11215.7,0
+NCEL.US,D,20250220,000000,23.4,23.4,20.5,20.5,11642.5,0
+NCEL.US,D,20250221,000000,20.5,20.858,19.4,19.5,9669.7,0
+NCEL.US,D,20250224,000000,20.2,20.2,18.7,19.1,8495.6,0
+NCEL.US,D,20250225,000000,19,19.212,18,18.6,39875.5,0
+NCEL.US,D,20250226,000000,18.2,18.61,17.85,17.95,12682.9,0
+NCEL.US,D,20250227,000000,18.1,18.7,17.2,18.2,18427.9,0
+NCEL.US,D,20250228,000000,19,19,17.7,18.4,5594.2,0
+NCEL.US,D,20250303,000000,18.5,18.5,17.7,17.8,4129.9,0
+NCEL.US,D,20250304,000000,17.8,17.8,14.7,16,8691.3,0
+NCEL.US,D,20250305,000000,16,16,15.087,15.4,4265.7,0
+NCEL.US,D,20250306,000000,16.9,16.9,15.8,16.4,5784.1,0
+NCEL.US,D,20250307,000000,16.3,17.2,16.3,17,1990.8,0
+NCEL.US,D,20250310,000000,17.5,17.75,16.599,17,2682.8,0
+NCEL.US,D,20250311,000000,16.5,16.7,15.7,16.3,2527.2,0
+NCEL.US,D,20250312,000000,16.7,16.797,15.9,16.1,2347.2,0
+NCEL.US,D,20250313,000000,16,16.2,15.3,15.3,1467.9,0
+NCEL.US,D,20250314,000000,15.3,16,15.3,15.8,1521.1,0
+NCEL.US,D,20250317,000000,16.2,16.2,15.3,15.5,1797.6,0
+NCEL.US,D,20250318,000000,15.7,16.087,15.2,15.5,2571.7,0
+NCEL.US,D,20250319,000000,15.3,15.9,15.3,15.6,1931.2,0
+NCEL.US,D,20250320,000000,15.9,15.972,15,15,3173.8,0
+NCEL.US,D,20250321,000000,15.1,15.349,15,15.1,983.6,0
+NCEL.US,D,20250324,000000,15.4,15.4,15.1,15.1,1503.4,0
+NCEL.US,D,20250325,000000,15.5,15.549,14.5,15,3945.7,0
+NCEL.US,D,20250326,000000,16.5,16.5,15.1,15.4,2699.4,0
+NCEL.US,D,20250327,000000,15.2,15.5,15.2,15.3,683.1,0
+NCEL.US,D,20250328,000000,15.001,15.964,13,13,4428,0
+NCEL.US,D,20250331,000000,14.1,15.9,13.8,15.4,12408.6,0
+NCEL.US,D,20250401,000000,14.9,15.6,14.201,15.4,3815.3,0
+NCEL.US,D,20250402,000000,14.806,15.505,14.806,14.9,1659.2,0
+NCEL.US,D,20250403,000000,15.25,15.25,14.449,14.9,515.1,0
+NCEL.US,D,20250404,000000,14.537,15.6,14.5,14.83,1310.9,0
+NCEL.US,D,20250407,000000,13.5,14.614,13.324,14.2,3421.2,0
+NCEL.US,D,20250408,000000,14.5,14.6,13.148,13.6,1546.5,0
+NCEL.US,D,20250409,000000,13.6,14.322,13.6,13.6,828.1,0
+NCEL.US,D,20250410,000000,13.6,13.995,13.3,13.501,2117.1,0
+NCEL.US,D,20250411,000000,13.5,14.5,13.5,13.5,1984.1,0
+NCEL.US,D,20250414,000000,14.5,14.5,13.8,14.5,5549.2,0
+NCEL.US,D,20250415,000000,15.4,15.999,13.705,15,145215,0
+NCEL.US,D,20250416,000000,14.5,14.81,14.2,14.3,7633.3,0
+NCEL.US,D,20250417,000000,14.5,14.6,13.927,14.6,1731.5,0
+NCEL.US,D,20250421,000000,14.6,14.612,14.29,14.5,1937.3,0
+NCEL.US,D,20250422,000000,14.4,14.7,13.8,14.3,1503.4,0
+NCEL.US,D,20250423,000000,14.4,15.25,14.4,14.7,4759,0
+NCEL.US,D,20250424,000000,14.6,15,14.305,15,2548.9,0
+NCEL.US,D,20250425,000000,14.601,15.3,14.6,15,1152.2,0
+NCEL.US,D,20250428,000000,15.1,15.1,14.7,14.7,547.5,0
+NCEL.US,D,20250429,000000,14.699,15.499,14.1,15.25,7752,0
+NCEL.US,D,20250430,000000,15.2,15.2,14.6,14.72,544.7,0
+NCEL.US,D,20250501,000000,14.7,15.6,14.7,15,1347.7,0
+NCEL.US,D,20250502,000000,15.5,15.9,15.2,15.8,1248,0
+NCEL.US,D,20250505,000000,15.9,17.8,15.9,17.1,9493.6,0
+NCEL.US,D,20250506,000000,16.7,17.791,16.7,17.3,1968.5,0
+NCEL.US,D,20250507,000000,17,17,15.6,16.999,6872.9,0
+NCEL.US,D,20250508,000000,17.4,17.5,16.5,16.5,3032.9,0
+NCEL.US,D,20250509,000000,16,16.7,15.833,16.4,589.4,0
+NCEL.US,D,20250512,000000,16.8,17,16.101,16.4,2218.7,0
+NCEL.US,D,20250513,000000,17.2,17.483,15.801,16.301,1325.7,0
+NCEL.US,D,20250514,000000,16.9,16.9,16.301,16.5,1144.9,0
+NCEL.US,D,20250515,000000,16.201,16.4,15.8,16.1,1161,0
+NCEL.US,D,20250516,000000,16.1,16.45,16,16.162,1014.1,0
+NCEL.US,D,20250519,000000,15.5,17.9,15.5,17.1,35847.4,0
+NCEL.US,D,20250520,000000,16.8,17.5,15.5,17.3,337709,0
+NCEL.US,D,20250521,000000,17.3,17.4,16,17.2,65073.3,0
+NCEL.US,D,20250522,000000,17.5,19.797,16.5,19.5,105173,0
+NCEL.US,D,20250523,000000,19.8,20.16,18,18.5,30986,0
+NCEL.US,D,20250527,000000,19.3,21.4,18.2,20.8,42367.5,0
+NCEL.US,D,20250528,000000,21.9,23.5,20.7,23.2,45270.5,0
+NCEL.US,D,20250529,000000,23,23.9,22.009,23.4,36842.9,0
+NCEL.US,D,20250530,000000,23.25,23.8,21.4,22,11894.7,0
+NCEL.US,D,20250602,000000,22.5,22.878,20.8,22.1,14104.2,0
+NCEL.US,D,20250603,000000,22,22.6,20.8,21.1,11754.7,0
+NCEL.US,D,20250604,000000,20.9,21,19,19,10441.9,0
+NCEL.US,D,20250605,000000,19,22.105,19,20.8,35218.3,0
+NCEL.US,D,20250606,000000,22,23,21,23,57763.1,0
+NCEL.US,D,20250609,000000,26.2,28.6,24.9,27.5,169028,0
+NCEL.US,D,20250610,000000,26.2,26.6,23.3,25.5,57497.7,0
+NCEL.US,D,20250611,000000,25.5,25.899,23.601,24.3,28665.7,0
+NCEL.US,D,20250612,000000,24.7,24.872,23,23.9,11146.2,0
+NCEL.US,D,20250613,000000,23.4,23.4,22.2,22.8,15229.1,0
+NCEL.US,D,20250616,000000,23.1,23.777,22.208,22.7,17020.7,0
+NCEL.US,D,20250617,000000,23.1,23.6,22.5,22.9,15539.3,0
+NCEL.US,D,20250618,000000,23,23.6,22.7,23.6,13598.1,0
+NCEL.US,D,20250620,000000,25.4,25.4,23.7,24.1,13874.4,0
+NCEL.US,D,20250623,000000,23.6,24.3,22.8,23.3,20882.9,0
+NCEL.US,D,20250624,000000,23.2,23.2,21.935,22.7,28022,0
+NCEL.US,D,20250625,000000,23.6,23.7,22.7,23.7,9805.4,0
+NCEL.US,D,20250626,000000,23.3,26.5,23,25.4,66663.8,0
+NCEL.US,D,20250627,000000,27.2,28.6,25.6,27.9,47686.1,0
+NCEL.US,D,20250630,000000,28.4,30.799,25.1,29,101108,0
+NCEL.US,D,20250701,000000,29.6,30.289,27.6,28.6,59066.5,0
+NCEL.US,D,20250702,000000,23.4,26.969,21.625,25.7,44845.7,0
+NCEL.US,D,20250703,000000,25.5,25.9,23.4,24.4,11018.6,0
+NCEL.US,D,20250707,000000,24.5,24.7,22.202,22.7,15789.6,0
+NCEL.US,D,20250708,000000,23.1,24.7,22,23.2,12359.3,0
+NCEL.US,D,20250709,000000,22.7,23.195,22.1,22.75,8238,0
+NCEL.US,D,20250710,000000,22.6,23.299,22.1,22.4,9956.5,0
+NCEL.US,D,20250711,000000,22,22.6,20.8,21,17424.7,0
+NCEL.US,D,20250714,000000,21,21.773,20.6,21.3,11123.6,0
+NCEL.US,D,20250715,000000,21.2,22.6,21.101,21.978,14964.3,0
+NCEL.US,D,20250716,000000,22.4,22.5,21.5,22.5,4381.3,0
+NCEL.US,D,20250717,000000,22.3,23.5,22.1,22.5,109622,0
+NCEL.US,D,20250718,000000,22.2,23.1,21.9,22.2,15966.5,0
+NCEL.US,D,20250721,000000,22.1,23.1,22,22,15333.1,0
+NCEL.US,D,20250722,000000,22,22.2,21,21.5,12992.1,0
+NCEL.US,D,20250723,000000,21.2,22.2,21.2,22,7943.3,0
+NCEL.US,D,20250724,000000,21.2,22.211,21.2,21.6,17499.9,0
+NCEL.US,D,20250725,000000,21.1,21.4,19.7,19.8,19018.5,0
+NCEL.US,D,20250728,000000,19.6,20.7,19.1,20.2,9943.1,0
+NCEL.US,D,20250729,000000,20.3,20.599,19.2,19.4,4551.2,0
+NCEL.US,D,20250730,000000,19.3,21.1366,19.3,20.1,12420.2,0
+NCEL.US,D,20250731,000000,20,20,18.1,18.4,12563.1,0
+NCEL.US,D,20250801,000000,17.9,18.2,17.1,18,7961.4,0
+NCEL.US,D,20250804,000000,17.9,19.4,17.9,18.87,11904.7,0
+NCEL.US,D,20250805,000000,20,20,18.1,19,10067.6,0
+NCEL.US,D,20250806,000000,18.9,19.7,17.1,18.9,16529.7,0
+NCEL.US,D,20250807,000000,18.902,20.4,18.633,20.2,11579.3,0
+NCEL.US,D,20250808,000000,19.9,21.8,19.9,21.4,15907.1,0
+NCEL.US,D,20250811,000000,21.6,21.699,20.2,20.8,12998.7,0
+NCEL.US,D,20250812,000000,20.8,21.5,20.4,21.3,6862.6,0
+NCEL.US,D,20250813,000000,21.7,25,21.3,24.2,31882.4,0
+NCEL.US,D,20250814,000000,24.8,26.5,24.5,26.1,55258.1,0
+NCEL.US,D,20250815,000000,26,26.174,23.541,25.1,16527.7,0
+NCEL.US,D,20250818,000000,26,26.49,24.71,25.8,17885.2,0
+NCEL.US,D,20250819,000000,26.2,28,25.85,27.9,23751.7,0
+NCEL.US,D,20250820,000000,27.5,28,26,26.8,15119.4,0
+NCEL.US,D,20250821,000000,26.2,28,26.2,27.8,15623.8,0
+NCEL.US,D,20250822,000000,28,28.032,25.601,26.3,15812.7,0
+NCEL.US,D,20250825,000000,26.1,26.9,24.4,24.5,26542.5,0
+NCEL.US,D,20250826,000000,22.4,24,20.3,21.4,33495.6,0
+NCEL.US,D,20250827,000000,21.4,22.7,21.4,22.2,12004,0
+NCEL.US,D,20250828,000000,22.2,22.899,21.501,22,4773,0
+NCEL.US,D,20250829,000000,21.5,22,21.1,21.2,5550.3,0
+NCEL.US,D,20250902,000000,21,21.358,20.3,20.6,6852.7,0
+NCEL.US,D,20250903,000000,20.4,20.7,20.2,20.3,3628.4,0
+NCEL.US,D,20250904,000000,19.7,20.1,18.8,19.9,98702.7,0
+NCEL.US,D,20250905,000000,19.9,20.2,19,19.6,15707.2,0
+NCEL.US,D,20250908,000000,19.7,20,19.3,19.8,4052.3,0
+NCEL.US,D,20250909,000000,19.8,19.8,19.3,19.4,5059.4,0
+NCEL.US,D,20250910,000000,20,21.6,20,20.7,30259.4,0
+NCEL.US,D,20250911,000000,20.8,21.6,20.1,21.5,20985,0
+NCEL.US,D,20250912,000000,21.2,22.407,21.004,21.5,14257.3,0
+NCEL.US,D,20250915,000000,21.6,22.85,21.6,21.7,19936.1,0
+NCEL.US,D,20250916,000000,21.5,22.5,20.501,21.2,30137.7,0
+NCEL.US,D,20250917,000000,20.9,21.4,20.1,20.3,17600.5,0
+NCEL.US,D,20250918,000000,18.5,21,18,20.6,31411,0
+NCEL.US,D,20250919,000000,19.3,21.2,19.3,20.4,11834,0
+NCEL.US,D,20250922,000000,20.6,22.4,20.4,22.1,23185.4,0
+NCEL.US,D,20250923,000000,21.7,22,20.683,20.8,9916.2,0
+NCEL.US,D,20250924,000000,21.8,22,21.2,21.4,6133.1,0
+NCEL.US,D,20250925,000000,21.1,21.9,20,20.6,9446.6,0
+NCEL.US,D,20250926,000000,22.5,24,21.2,21.9,52418,0
+NCEL.US,D,20250929,000000,23.4,24.6,22.6,24.5,156760,0
+NCEL.US,D,20250930,000000,22.15,22.4,17.6,18.3,1290368,0
+NCEL.US,D,20251001,000000,17.9,20.9,17.6,20.7,72009.9,0
+NCEL.US,D,20251002,000000,20.5,21.5,19.8,21.2,29493.7,0
+NCEL.US,D,20251003,000000,21.3,21.3,19.7,19.95,24570.7,0
+NCEL.US,D,20251006,000000,19.6,19.8,18.601,19.2,17989.5,0
+NCEL.US,D,20251007,000000,19,19.3,18.1,18.3,17625.8,0
+NCEL.US,D,20251008,000000,18.3,18.73,18.2,18.65,11506.6,0
+NCEL.US,D,20251009,000000,18.6,19.067,18.3,18.7,5992.5,0
+NCEL.US,D,20251010,000000,18.4,18.595,17.5,17.6,17319.6,0
+NCEL.US,D,20251013,000000,18.1,18.516,17.001,17.7,8105.7,0
+NCEL.US,D,20251014,000000,17.1,18.4,14.5,17.8,15512.2,0
+NCEL.US,D,20251015,000000,17.9,18.096,17,17,8350.1,0
+NCEL.US,D,20251016,000000,16.9,17.4,16.2,16.3,15237.1,0
+NCEL.US,D,20251017,000000,16.7,16.893,16,16.5,7113.2,0
+NCEL.US,D,20251020,000000,17,17,16.42,16.9,2796.2,0
+NCEL.US,D,20251021,000000,16.7,17.25,16.6,16.9,4236.1,0
+NCEL.US,D,20251022,000000,16,16.6,15.56,15.9,6320,0
+NCEL.US,D,20251023,000000,14.2,14.2,12.6,13.2,752371,0
+NCEL.US,D,20251024,000000,13.1,13.199,12.5,13,31916.2,0
+NCEL.US,D,20251027,000000,12.9,13.6,12.1,12.4,911340,0
+NCEL.US,D,20251028,000000,12,12.1,10.25,10.5,122969,0
+NCEL.US,D,20251029,000000,9.492,9.492,7.4,7.4,146592,0
+NCEL.US,D,20251030,000000,7.701,8.3,7.6,7.62,4762465,0
+NCEL.US,D,20251031,000000,5.08,7.64,4.2,7.29,1246900,0
+NCEL.US,D,20251103,000000,5.73,5.865,5,5.14,422786,0
+NCEL.US,D,20251104,000000,5.07,6.48,5,5.655,429182,0
+NCEL.US,D,20251105,000000,5.32,5.615,4.65,4.7,179936,0
+NCEL.US,D,20251106,000000,4.64,4.74,4.05,4.15,86592,0
+NCEL.US,D,20251107,000000,4,4.115,3.86,4.01,42130,0
+NCEL.US,D,20251110,000000,4.05,4.2079,3.8,3.89,58334,0
+NCEL.US,D,20251111,000000,3.81,4.145,3.75,3.75,46039,0
+NCEL.US,D,20251112,000000,3.8,3.96,3.52,3.68,61732,0
+NCEL.US,D,20251113,000000,3.64,3.693,3.33,3.43,60937,0
+NCEL.US,D,20251114,000000,3.39,3.51,3.26,3.49,31993,0
+NCEL.US,D,20251117,000000,3.46,3.69,3.435,3.48,28698,0
+NCEL.US,D,20251118,000000,3.46,3.54,3.2501,3.4,18825,0
+NCEL.US,D,20251119,000000,3.4,3.51,3.31,3.31,24519,0
+NCEL.US,D,20251120,000000,3.3,3.59,3.1308,3.15,29205,0
+NCEL.US,D,20251121,000000,3.27,3.41,3.062,3.27,16888,0
+NCEL.US,D,20251124,000000,3.25,3.4999,3.17,3.35,18607,0
+NCEL.US,D,20251125,000000,3.35,3.55,3.25,3.5,51798,0
+NCEL.US,D,20251126,000000,3.48,3.92,3.38,3.83,65600,0
+NCEL.US,D,20251128,000000,3.83,4.03,3.72,4.01,35988,0
+NCEL.US,D,20251201,000000,4,4.0665,3.5,3.7,66872,0
+NCEL.US,D,20251202,000000,3.69,3.77,3.3,3.7,55890,0
+NCEL.US,D,20251203,000000,3.745,3.7999,3.5,3.54,35986,0
+NCEL.US,D,20251204,000000,3.53,3.78,3.5,3.61,30425,0
+NCEL.US,D,20251205,000000,3.76,3.91,3.49,3.64,31434,0
+NCEL.US,D,20251208,000000,3.9364,4.0387,3.575,3.87,160194,0
+NCEL.US,D,20251209,000000,3.87,4.6,3.78,4.55,290067,0
+NCEL.US,D,20251210,000000,4.59,4.7,4,4.26,338294,0
+NCEL.US,D,20251211,000000,4.2,4.3,3.3,3.33,238241,0
+NCEL.US,D,20251212,000000,3.31,3.51,2.91,2.91,113987,0
+NCEL.US,D,20251215,000000,2.97,3.09,2.4776,2.5,125899,0
+NCEL.US,D,20251216,000000,2.5,3.02,2.5,2.99,70646,0
+NCEL.US,D,20251217,000000,2.98,2.99,2.66,2.67,58584,0
+NCEL.US,D,20251218,000000,2.865,2.865,2.64,2.71,14914,0
+NCEL.US,D,20251219,000000,2.735,2.9,2.5258,2.6,36536,0
+NCEL.US,D,20251222,000000,2.5937,2.67,2.5236,2.53,28645,0
+NCEL.US,D,20251223,000000,2.5,2.63,2.5,2.53,31903,0
+NCEL.US,D,20251224,000000,2.5,2.65,2.5,2.63,18863,0
+NCEL.US,D,20251226,000000,2.62,2.7174,2.5,2.5,11824,0
+NCEL.US,D,20251229,000000,2.41,2.485,2.1209,2.14,90199,0
+NCEL.US,D,20251230,000000,2.1,2.13,1.98,2.03,76340,0
+NCEL.US,D,20251231,000000,2,2.055,1.89,1.9,43480,0
+NCEL.US,D,20260102,000000,1.99,2.25,1.9599,2.09,27700,0
+NCEL.US,D,20260105,000000,2.36,2.7,2.128,2.23,700672,0
+NCEL.US,D,20260106,000000,2.23,2.34,2.155,2.33,90020,0
+NCEL.US,D,20260107,000000,2.28,2.4406,2.28,2.31,37190,0
+NCEL.US,D,20260108,000000,2.24,2.34,2.2,2.21,48277,0
+NCEL.US,D,20260109,000000,2.25,2.25,2.14,2.19,49079,0
+NCEL.US,D,20260112,000000,2.44,2.57,2.18,2.49,2241392,0
+NCEL.US,D,20260113,000000,2.27,2.56,2.21,2.47,142229,0
+NCEL.US,D,20260114,000000,2.36,2.65,2.35,2.46,115306,0
+NCEL.US,D,20260115,000000,2.41,2.62,2.39,2.44,56898,0
+NCEL.US,D,20260116,000000,2.44,2.4411,2.31,2.36,71557,0
+NCEL.US,D,20260120,000000,2.45,2.6,2.35,2.48,82217,0
+NCEL.US,D,20260121,000000,2.44,2.48,2.3701,2.42,49451,0
+NCEL.US,D,20260122,000000,2.42,2.7497,2.4,2.66,116276,0
+NCEL.US,D,20260123,000000,2.68,2.7099,2.6011,2.67,50260,0
+NCEL.US,D,20260126,000000,2.78,2.78,2.535,2.6,123315,0
+NCEL.US,D,20260127,000000,2.6,2.85,2.5572,2.78,65942,0
+NCEL.US,D,20260128,000000,2.8,2.83,2.63,2.64,40124,0
+NCEL.US,D,20260129,000000,2.98,3.14,2.5,2.55,205928,0
+NCEL.US,D,20260130,000000,2.5,2.65,2.5,2.6,65469,0
+NCEL.US,D,20260202,000000,2.66,2.75,2.4,2.75,60229,0
+NCEL.US,D,20260203,000000,2.7,2.855,2.5905,2.73,95080,0
+NCEL.US,D,20260204,000000,2.8,2.8,2.635,2.71,54245,0
+NCEL.US,D,20260205,000000,2.67,2.78,2.62,2.64,27692,0
+NCEL.US,D,20260206,000000,2.7,2.84,2.64,2.77,14881,0
+NCEL.US,D,20260209,000000,2.85,3.09,2.73,3.09,52779,0
+NCEL.US,D,20260210,000000,3.11,3.2499,2.65,2.89,72177,0
+NCEL.US,D,20260211,000000,2.82,3.03,2.76,2.76,13529,0
+NCEL.US,D,20260212,000000,2.85,2.8901,2.63,2.79,59326,0
+NCEL.US,D,20260213,000000,2.74,2.77,2.69,2.77,12581,0
+NCEL.US,D,20260217,000000,2.71,2.76,2.67,2.71,9768,0
+NCEL.US,D,20260218,000000,2.7,2.74,2.67,2.74,12635,0

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

@@ -0,0 +1,1408 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCNO.US,D,20200714,000000,71,91.88,70.9001,91.59,10526720,0
+NCNO.US,D,20200715,000000,84.26,85,68.56,72.34,4754549,0
+NCNO.US,D,20200716,000000,70,76.295,66.82,68.24,1864014,0
+NCNO.US,D,20200717,000000,70.25,76.5,68.5,74,1924929,0
+NCNO.US,D,20200720,000000,74.7,81.24,74,74.1,1271131,0
+NCNO.US,D,20200721,000000,76.87,78.22,74,74.97,370396,0
+NCNO.US,D,20200722,000000,75.64,77.7499,74,74.8,394497,0
+NCNO.US,D,20200723,000000,74.7,76.95,70.26,71.57,349714,0
+NCNO.US,D,20200724,000000,72.48,74.88,71.57,73.84,328408,0
+NCNO.US,D,20200727,000000,73.94,74.9,71.38,71.6,190399,0
+NCNO.US,D,20200728,000000,72.05,73.72,71.6,72.13,252888,0
+NCNO.US,D,20200729,000000,72.53,74,71.5,72.51,178422,0
+NCNO.US,D,20200730,000000,72.46,77.77,71.62,76.67,264615,0
+NCNO.US,D,20200731,000000,76.51,79.97,76.11,79.1,211973,0
+NCNO.US,D,20200803,000000,80,80.9,75.2901,77.28,233554,0
+NCNO.US,D,20200804,000000,77.25,78.9,75.51,76,247035,0
+NCNO.US,D,20200805,000000,75.66,78.46,74.5,77.18,289035,0
+NCNO.US,D,20200806,000000,77.62,78,75.2,75.33,185179,0
+NCNO.US,D,20200807,000000,75.56,76.28,71.25,75.37,345653,0
+NCNO.US,D,20200810,000000,77.98,78.9,71.58,76.79,348580,0
+NCNO.US,D,20200811,000000,76.94,80.49,74.42,78.88,376886,0
+NCNO.US,D,20200812,000000,77.7,82.49,75.81,82.39,251812,0
+NCNO.US,D,20200813,000000,81.01,88.65,79.41,84.6,435321,0
+NCNO.US,D,20200814,000000,84.42,84.5751,80.18,80.25,139720,0
+NCNO.US,D,20200817,000000,80.01,87.115,80,84.5,204177,0
+NCNO.US,D,20200818,000000,85.2,85.68,79.35,81.99,188241,0
+NCNO.US,D,20200819,000000,81.6,82.94,77.76,78.25,142132,0
+NCNO.US,D,20200820,000000,77.79,83.96,77.79,82.76,131857,0
+NCNO.US,D,20200821,000000,82.87,84.8,80.26,82.6,178783,0
+NCNO.US,D,20200824,000000,83.92,85.93,81.64,84.8,151510,0
+NCNO.US,D,20200825,000000,85,89.38,83.18,89.23,191125,0
+NCNO.US,D,20200826,000000,90.14,101.5,86,86.71,909926,0
+NCNO.US,D,20200827,000000,85.83,87.93,82,83.38,351118,0
+NCNO.US,D,20200828,000000,84,88.9199,83.51,88.48,310221,0
+NCNO.US,D,20200831,000000,88.93,92.95,88.2,92.95,264972,0
+NCNO.US,D,20200901,000000,94,101.83,93.61,98.04,463671,0
+NCNO.US,D,20200902,000000,101.19,103.95,93.01,97.58,417703,0
+NCNO.US,D,20200903,000000,95.58,96.82,85.9,87,908254,0
+NCNO.US,D,20200904,000000,87.01,87.6717,75.41,79.26,1073744,0
+NCNO.US,D,20200908,000000,77.075,81.27,76.8,77.48,603388,0
+NCNO.US,D,20200909,000000,80.84,80.93,76.8,79.07,530677,0
+NCNO.US,D,20200910,000000,85.95,92,81.05,84.2,1245954,0
+NCNO.US,D,20200911,000000,85,86.5335,76.3433,77.69,750473,0
+NCNO.US,D,20200914,000000,78.83,79.99,75.51,76.57,325611,0
+NCNO.US,D,20200915,000000,77.2,77.77,74,77.19,317838,0
+NCNO.US,D,20200916,000000,77.22,78.47,75.06,75.68,149491,0
+NCNO.US,D,20200917,000000,75.7,75.7,72.1,74.26,290504,0
+NCNO.US,D,20200918,000000,74.05,76.36,72.01,75.55,1169233,0
+NCNO.US,D,20200921,000000,73.57,81.32,73.5,80.06,916301,0
+NCNO.US,D,20200922,000000,80.33,80.95,77.3405,80.35,179926,0
+NCNO.US,D,20200923,000000,80.31,84.8161,79.29,82.19,303929,0
+NCNO.US,D,20200924,000000,81.82,82.13,76.02,78.8,225107,0
+NCNO.US,D,20200925,000000,78.1,80.825,77.01,79.79,134435,0
+NCNO.US,D,20200928,000000,80.3775,82.96,78.75,82.13,135391,0
+NCNO.US,D,20200929,000000,82.21,82.8,79.5,80.01,171645,0
+NCNO.US,D,20200930,000000,80,81.24,78.24,79.68,313836,0
+NCNO.US,D,20201001,000000,80,80.9899,77,78.96,227388,0
+NCNO.US,D,20201002,000000,77,78.99,76.5001,77.21,124944,0
+NCNO.US,D,20201005,000000,77.6,78.0801,75.35,75.64,216145,0
+NCNO.US,D,20201006,000000,72.88,74.25,70.5,71.09,689140,0
+NCNO.US,D,20201007,000000,71.59,77,68.66,76.3,1386271,0
+NCNO.US,D,20201008,000000,74.8,79.16,74.52,78.68,4260304,0
+NCNO.US,D,20201009,000000,79.49,82,78.5,79.86,756791,0
+NCNO.US,D,20201012,000000,82.89,83,79.9022,80.4,607689,0
+NCNO.US,D,20201013,000000,80.32,82.06,77.28,78.19,915542,0
+NCNO.US,D,20201014,000000,78.86,80.61,76.11,76.49,544284,0
+NCNO.US,D,20201015,000000,76.3,80.43,75.8006,77.48,459496,0
+NCNO.US,D,20201016,000000,78.28,79.22,76.93,77.08,208271,0
+NCNO.US,D,20201019,000000,79,82,78.85,79.89,533227,0
+NCNO.US,D,20201020,000000,80.99,85.22,80.61,81.5,785985,0
+NCNO.US,D,20201021,000000,81.72,82.08,79.53,81.86,360052,0
+NCNO.US,D,20201022,000000,82.23,82.7,75.43,76.57,1081941,0
+NCNO.US,D,20201023,000000,77.02,77.7,72.82,73.16,894268,0
+NCNO.US,D,20201026,000000,73.22,75.64,70.3,71.89,923954,0
+NCNO.US,D,20201027,000000,72.9,74.15,72.21,73.46,584428,0
+NCNO.US,D,20201028,000000,72.04,72.63,69.11,72.3,387638,0
+NCNO.US,D,20201029,000000,73.09,73.16,70.8,72.06,326348,0
+NCNO.US,D,20201030,000000,71.45,71.67,69.4,70.52,560889,0
+NCNO.US,D,20201102,000000,71,71.8127,68.09,69.2,639651,0
+NCNO.US,D,20201103,000000,69.45,72.63,69.38,72.56,387779,0
+NCNO.US,D,20201104,000000,74.6,77.09,73.6,75.6,504587,0
+NCNO.US,D,20201105,000000,78.67,78.67,76.07,77.67,426917,0
+NCNO.US,D,20201106,000000,76.5,78.05,75.7,76.75,260203,0
+NCNO.US,D,20201109,000000,76.75,76.75,72.065,73,629870,0
+NCNO.US,D,20201110,000000,73,73.7035,68.71,71.01,684964,0
+NCNO.US,D,20201111,000000,71.2,72.34,70.2,71.49,393218,0
+NCNO.US,D,20201112,000000,71.32,73.5,71.31,73.5,473141,0
+NCNO.US,D,20201113,000000,73.64,75.34,72.82,73.29,207450,0
+NCNO.US,D,20201116,000000,71.87,73.27,71.1,72.03,296936,0
+NCNO.US,D,20201117,000000,72.27,74.15,71.76,73.09,378480,0
+NCNO.US,D,20201118,000000,73.71,74.59,72.53,73.45,251732,0
+NCNO.US,D,20201119,000000,73.51,76.89,73,76.81,439679,0
+NCNO.US,D,20201120,000000,76.99,78.66,76.78,77.59,365375,0
+NCNO.US,D,20201123,000000,78.17,80,77.9,79.44,324452,0
+NCNO.US,D,20201124,000000,79.5,79.82,76.67,76.75,509833,0
+NCNO.US,D,20201125,000000,77.14,79.9,77.08,79.73,520141,0
+NCNO.US,D,20201127,000000,80.09,83.3096,79.76,81.79,276495,0
+NCNO.US,D,20201130,000000,81.5,82.49,79.01,81.49,878817,0
+NCNO.US,D,20201201,000000,81.8,83.1,80.3219,82.99,415363,0
+NCNO.US,D,20201202,000000,82,83,80.74,80.81,320542,0
+NCNO.US,D,20201203,000000,80.75,84.5298,80.6629,83.47,356210,0
+NCNO.US,D,20201204,000000,84.14,84.43,82.22,83.65,449392,0
+NCNO.US,D,20201207,000000,84,89.05,83.825,87.61,557655,0
+NCNO.US,D,20201208,000000,87,90.22,86.93,90.2,486708,0
+NCNO.US,D,20201209,000000,89.88,90,84.14,85.73,662525,0
+NCNO.US,D,20201210,000000,84.83,86.55,77.1,81.28,895616,0
+NCNO.US,D,20201211,000000,82.64,84.7,80.53,82.54,432877,0
+NCNO.US,D,20201214,000000,82.46,84.17,80.21,80.28,401199,0
+NCNO.US,D,20201215,000000,80.9,81.46,74.8,74.88,704303,0
+NCNO.US,D,20201216,000000,76.32,76.355,73.5,73.97,1095581,0
+NCNO.US,D,20201217,000000,74.68,76.25,72.18,75.93,1848098,0
+NCNO.US,D,20201218,000000,76.32,81.1,76.32,80.62,1403460,0
+NCNO.US,D,20201221,000000,79.29,80.57,76.04,79.4,798005,0
+NCNO.US,D,20201222,000000,80.01,82.88,79.6206,82.66,785697,0
+NCNO.US,D,20201223,000000,82.2,82.54,79.02,80.19,468706,0
+NCNO.US,D,20201224,000000,80.5,81,78.28,78.68,177038,0
+NCNO.US,D,20201228,000000,79.71,79.77,74.7294,75.7,752383,0
+NCNO.US,D,20201229,000000,76.61,76.7,72.79,74.55,1155636,0
+NCNO.US,D,20201230,000000,75.72,77.72,74.49,74.66,496997,0
+NCNO.US,D,20201231,000000,74.86,74.86,72.21,72.41,754292,0
+NCNO.US,D,20210104,000000,73,74.55,70.79,71.65,680436,0
+NCNO.US,D,20210105,000000,71.85,72.06,69.07,69.33,1204042,0
+NCNO.US,D,20210106,000000,68.9,68.93,65.32,66.78,1249646,0
+NCNO.US,D,20210107,000000,67.85,71.96,66.78,71.35,1279433,0
+NCNO.US,D,20210108,000000,74.46,75.86,72.93,73.06,980883,0
+NCNO.US,D,20210111,000000,71.51,73.75,69.7701,71.33,2824169,0
+NCNO.US,D,20210112,000000,70.11,71.58,68.6,71.28,2297168,0
+NCNO.US,D,20210113,000000,71.7,72.17,67.95,68.34,2356421,0
+NCNO.US,D,20210114,000000,68.6,70.59,68.5,70.59,1345736,0
+NCNO.US,D,20210115,000000,70.61,72.9,70.6,71.75,4074053,0
+NCNO.US,D,20210119,000000,72,72.32,68.88,70.28,1702990,0
+NCNO.US,D,20210120,000000,70.63,72.1734,69.8,70.04,950217,0
+NCNO.US,D,20210121,000000,70.51,71.84,69.4101,70.75,1172656,0
+NCNO.US,D,20210122,000000,71.83,72.53,70.74,72.25,1723869,0
+NCNO.US,D,20210125,000000,73.25,76.7348,73,76.01,3175803,0
+NCNO.US,D,20210126,000000,75.47,76.53,73.51,74.4,1688794,0
+NCNO.US,D,20210127,000000,74,75.39,72.33,73.64,1473209,0
+NCNO.US,D,20210128,000000,72.9,74.19,71.63,71.88,1099352,0
+NCNO.US,D,20210129,000000,72.12,72.72,70.25,71.7,693774,0
+NCNO.US,D,20210201,000000,71.7,72.7899,71.235,71.86,713519,0
+NCNO.US,D,20210202,000000,72,72.69,71.24,72.22,910450,0
+NCNO.US,D,20210203,000000,72.25,73.74,71.16,72.93,682210,0
+NCNO.US,D,20210204,000000,73.54,75.842,73.22,75.77,1260159,0
+NCNO.US,D,20210205,000000,75.32,76.88,74.435,76.4,952099,0
+NCNO.US,D,20210208,000000,78.66,79.94,77.79,79.2,1552223,0
+NCNO.US,D,20210209,000000,79.24,80.03,77.1,79,2026191,0
+NCNO.US,D,20210210,000000,78.85,80.18,77.4,78.65,1313113,0
+NCNO.US,D,20210211,000000,79.18,79.95,77.44,78.67,778965,0
+NCNO.US,D,20210212,000000,79.19,80.75,78.28,80.07,1048737,0
+NCNO.US,D,20210216,000000,81.44,86.48,80.5,83.93,1818285,0
+NCNO.US,D,20210217,000000,81.5,82.69,78.17,78.75,1086792,0
+NCNO.US,D,20210218,000000,79.7,79.75,75.93,78.82,1027414,0
+NCNO.US,D,20210219,000000,79.4,83.38,79.14,81.36,1820349,0
+NCNO.US,D,20210222,000000,79.72,81.52,77.86,78.94,821582,0
+NCNO.US,D,20210223,000000,76.5,76.74,72.51,76.28,1265166,0
+NCNO.US,D,20210224,000000,76.28,78.55,73.88,76.06,653636,0
+NCNO.US,D,20210225,000000,74.82,75.8,70.02,70.69,1197583,0
+NCNO.US,D,20210226,000000,70.87,71.4499,68.19,68.38,1357237,0
+NCNO.US,D,20210301,000000,69.5,73,69.07,71.12,801702,0
+NCNO.US,D,20210302,000000,72.4816,72.4816,69.82,70.21,652619,0
+NCNO.US,D,20210303,000000,70.13,71.27,67.76,67.92,867454,0
+NCNO.US,D,20210304,000000,67.37,68.5,63.63,63.96,2015291,0
+NCNO.US,D,20210305,000000,64.51,64.988,57.38,61.64,1851321,0
+NCNO.US,D,20210308,000000,61.61,65.66,61,62.65,1312622,0
+NCNO.US,D,20210309,000000,65.24,70.55,65.01,70.33,2006714,0
+NCNO.US,D,20210310,000000,71.24,73.72,66.61,66.96,1495323,0
+NCNO.US,D,20210311,000000,67.95,72.62,67.95,71.58,1220624,0
+NCNO.US,D,20210312,000000,69.5,70,67.05,69.72,644610,0
+NCNO.US,D,20210315,000000,68.89,71.87,68.89,70.74,482354,0
+NCNO.US,D,20210316,000000,71.5,71.9821,68.43,68.81,765793,0
+NCNO.US,D,20210317,000000,67.71,72.05,65.8,70.61,1583290,0
+NCNO.US,D,20210318,000000,68.91,69.3258,64.11,64.96,1813241,0
+NCNO.US,D,20210319,000000,65.15,68.26,65.15,67.45,3303423,0
+NCNO.US,D,20210322,000000,67.56,68.62,65.8,67.77,1190123,0
+NCNO.US,D,20210323,000000,66.87,68.24,65.495,66.62,1223632,0
+NCNO.US,D,20210324,000000,66.66,67.74,65,65.13,532807,0
+NCNO.US,D,20210325,000000,63.98,65.07,61.7,63.84,491454,0
+NCNO.US,D,20210326,000000,63.65,65.48,61.415,63.28,771637,0
+NCNO.US,D,20210329,000000,61.9,63.93,61.11,62.93,862518,0
+NCNO.US,D,20210330,000000,62.66,64.53,60.82,64.07,735014,0
+NCNO.US,D,20210331,000000,65.06,67.08,64.31,66.72,975830,0
+NCNO.US,D,20210401,000000,65.8,69.86,65.3,69.38,1494160,0
+NCNO.US,D,20210405,000000,70,70,67.3672,68.74,1106450,0
+NCNO.US,D,20210406,000000,68.37,72.48,67.92,72.36,883390,0
+NCNO.US,D,20210407,000000,71.71,72.91,70.1,70.61,1041708,0
+NCNO.US,D,20210408,000000,71.22,71.655,69.945,70.56,668337,0
+NCNO.US,D,20210409,000000,69.45,70.82,67.57,70.6,822787,0
+NCNO.US,D,20210412,000000,70,71.25,69.145,70.76,423712,0
+NCNO.US,D,20210413,000000,70.68,72.18,70.31,71.85,511936,0
+NCNO.US,D,20210414,000000,71.36,71.7,69.41,70.02,687549,0
+NCNO.US,D,20210415,000000,69.56,71.55,65.6,70.19,1165248,0
+NCNO.US,D,20210416,000000,68.84,71.485,68.84,69.55,826557,0
+NCNO.US,D,20210419,000000,68.66,69.4,66.97,67.19,739376,0
+NCNO.US,D,20210420,000000,66.85,67.73,65.96,67.05,721561,0
+NCNO.US,D,20210421,000000,67.15,69.04,66.71,68.88,568734,0
+NCNO.US,D,20210422,000000,69.22,71.85,68.86,69.89,716269,0
+NCNO.US,D,20210423,000000,69.69,71.23,69.4,70.29,451394,0
+NCNO.US,D,20210426,000000,70.06,71.87,70.06,71.16,920290,0
+NCNO.US,D,20210427,000000,70.94,70.9699,69.01,69.57,496522,0
+NCNO.US,D,20210428,000000,69,70.23,68.86,69.06,506539,0
+NCNO.US,D,20210429,000000,69.23,69.35,66.61,68,527792,0
+NCNO.US,D,20210430,000000,67.2,67.37,65.36,65.39,606186,0
+NCNO.US,D,20210503,000000,65.69,67.03,62.49,62.59,842980,0
+NCNO.US,D,20210504,000000,61.92,61.95,58.8,59.2,1104368,0
+NCNO.US,D,20210505,000000,60,60.93,57.6,58.19,1087789,0
+NCNO.US,D,20210506,000000,57.615,58.08,55.32,56.47,1035968,0
+NCNO.US,D,20210507,000000,57.53,60.12,55.63,56.55,823185,0
+NCNO.US,D,20210510,000000,55.9,56.04,54.32,55.47,1070320,0
+NCNO.US,D,20210511,000000,52.83,55.5,52.54,54.81,1152752,0
+NCNO.US,D,20210512,000000,53.85,54.75,50.87,51.03,1416269,0
+NCNO.US,D,20210513,000000,52.11,53.21,48,49.76,2851697,0
+NCNO.US,D,20210514,000000,50.61,51.68,48.84,50.17,1340436,0
+NCNO.US,D,20210517,000000,49.68,51.5099,49.2,50.48,815511,0
+NCNO.US,D,20210518,000000,51.19,53.41,50.71,52.82,938261,0
+NCNO.US,D,20210519,000000,52,55.81,51.65,55.81,1445451,0
+NCNO.US,D,20210520,000000,56.31,57.99,56.1,57.22,930239,0
+NCNO.US,D,20210521,000000,57.91,59.5,57.38,57.64,1171315,0
+NCNO.US,D,20210524,000000,58.72,60.29,58.18,59.93,1056141,0
+NCNO.US,D,20210525,000000,60.24,60.98,58.89,59,583711,0
+NCNO.US,D,20210526,000000,59.67,61.08,59.38,60.13,729559,0
+NCNO.US,D,20210527,000000,59.8,60.58,58.7,60.23,1048822,0
+NCNO.US,D,20210528,000000,60.55,62.39,60.55,61.12,854965,0
+NCNO.US,D,20210601,000000,61.35,62.13,58.83,61.6,741126,0
+NCNO.US,D,20210602,000000,61.38,62.07,60.2,61.54,692202,0
+NCNO.US,D,20210603,000000,60.61,61.73,58.41,60.87,1009550,0
+NCNO.US,D,20210604,000000,61.31,62.78,60.585,62.03,1060986,0
+NCNO.US,D,20210607,000000,61.74,64.09,61.16,61.79,1172652,0
+NCNO.US,D,20210608,000000,62.5,64.4,62.38,63.38,686616,0
+NCNO.US,D,20210609,000000,63.5,64.39,61.09,61.25,526631,0
+NCNO.US,D,20210610,000000,61.11,62.6,60.84,61.96,300178,0
+NCNO.US,D,20210611,000000,62.02,64.13,61.62,63.94,583047,0
+NCNO.US,D,20210614,000000,64.49,65.23,63.375,63.95,537625,0
+NCNO.US,D,20210615,000000,63.95,64.2,62.25,62.56,735842,0
+NCNO.US,D,20210616,000000,61.99,64.23,61.19,62.5,555801,0
+NCNO.US,D,20210617,000000,61.97,64.99,61.97,63.75,535684,0
+NCNO.US,D,20210618,000000,63.67,65.77,62.99,65.43,1002408,0
+NCNO.US,D,20210621,000000,65.3,65.96,63.95,65.26,427402,0
+NCNO.US,D,20210622,000000,63.71,64.14,62.73,63.94,695433,0
+NCNO.US,D,20210623,000000,63.96,64.5,63.4,64,575052,0
+NCNO.US,D,20210624,000000,64.66,64.97,63.5,63.83,1208858,0
+NCNO.US,D,20210625,000000,64.16,64.16,61.91,62.24,835090,0
+NCNO.US,D,20210628,000000,62.63,63.24,62.35,62.42,663661,0
+NCNO.US,D,20210629,000000,62.3,62.4103,61.39,61.42,635823,0
+NCNO.US,D,20210630,000000,61.25,61.725,59.34,59.92,673004,0
+NCNO.US,D,20210701,000000,60.01,61.9,60.01,61.34,711138,0
+NCNO.US,D,20210702,000000,61.68,62.29,60.61,61.73,371771,0
+NCNO.US,D,20210706,000000,61.19,62.7,61.017,61.91,444828,0
+NCNO.US,D,20210707,000000,62,63.63,61.6025,62.83,844714,0
+NCNO.US,D,20210708,000000,61.5,64.215,60.9,63.62,771702,0
+NCNO.US,D,20210709,000000,63.26,65.75,62.67,65.7,798345,0
+NCNO.US,D,20210712,000000,66,66.59,62.78,64,528918,0
+NCNO.US,D,20210713,000000,63.89,64.255,62.9,63.05,593797,0
+NCNO.US,D,20210714,000000,63.34,63.51,62.94,63.24,869598,0
+NCNO.US,D,20210715,000000,63.32,63.67,62.51,63.63,999448,0
+NCNO.US,D,20210716,000000,64.37,66.34,62.96,65.55,892082,0
+NCNO.US,D,20210719,000000,64.81,65,63.34,64.64,560244,0
+NCNO.US,D,20210720,000000,65.17,66.86,63.17,66.18,578904,0
+NCNO.US,D,20210721,000000,65.92,68.04,65.18,67.67,659600,0
+NCNO.US,D,20210722,000000,67.86,68.61,67.27,67.69,522742,0
+NCNO.US,D,20210723,000000,67,67,65.4,65.99,1008543,0
+NCNO.US,D,20210726,000000,65.89,66.15,64,64.16,385767,0
+NCNO.US,D,20210727,000000,64.14,64.886,62.13,63.38,316655,0
+NCNO.US,D,20210728,000000,63.6,64.75,63.1,64.15,312990,0
+NCNO.US,D,20210729,000000,64.11,64.85,63.82,64.01,334542,0
+NCNO.US,D,20210730,000000,63.64,64.53,63.13,63.57,445801,0
+NCNO.US,D,20210802,000000,63.25,64.85,62.6,64.47,494518,0
+NCNO.US,D,20210803,000000,64.44,65.39,62.16,63.26,529209,0
+NCNO.US,D,20210804,000000,63.25,64.11,62.7,63.97,505855,0
+NCNO.US,D,20210805,000000,63.75,64.8,63.18,64.36,306137,0
+NCNO.US,D,20210806,000000,63.95,64.4,63.29,63.86,285554,0
+NCNO.US,D,20210809,000000,63.97,64.4,63.22,63.95,280389,0
+NCNO.US,D,20210810,000000,64.36,64.42,62.18,62.47,302661,0
+NCNO.US,D,20210811,000000,62.5,62.5,59.68,60.01,449661,0
+NCNO.US,D,20210812,000000,60.32,61.04,58.72,60.45,366739,0
+NCNO.US,D,20210813,000000,60.26,61.91,59.715,61.78,340010,0
+NCNO.US,D,20210816,000000,61.63,62.62,59.73,62.13,507522,0
+NCNO.US,D,20210817,000000,61.83,62.48,60.52,61.2,300494,0
+NCNO.US,D,20210818,000000,61.34,61.8193,60.16,60.57,324871,0
+NCNO.US,D,20210819,000000,60.37,60.79,59.59,60.07,353482,0
+NCNO.US,D,20210820,000000,60.14,60.91,59.85,60.02,465445,0
+NCNO.US,D,20210823,000000,60.14,61.405,59.73,60.83,1296107,0
+NCNO.US,D,20210824,000000,61.1,62.76,60.6,61.07,1078485,0
+NCNO.US,D,20210825,000000,61.1,61.75,60.5,60.97,447391,0
+NCNO.US,D,20210826,000000,60.87,61.75,59.955,60,398992,0
+NCNO.US,D,20210827,000000,60.08,62.28,59.98,62.05,564609,0
+NCNO.US,D,20210830,000000,62.21,63.18,62.03,62.44,408802,0
+NCNO.US,D,20210831,000000,62.43,63.015,61.658,62.01,390267,0
+NCNO.US,D,20210901,000000,62.07,63.49,62.049,63.05,963654,0
+NCNO.US,D,20210902,000000,69.05,75.045,68.99,72.52,3800446,0
+NCNO.US,D,20210903,000000,71,75.69,69.36,74.63,1996190,0
+NCNO.US,D,20210907,000000,75.46,76.7619,73.46,75.14,1470641,0
+NCNO.US,D,20210908,000000,74.42,76.5,73.05,73.18,968055,0
+NCNO.US,D,20210909,000000,72.82,75.49,72.07,74.74,716561,0
+NCNO.US,D,20210910,000000,74.64,75.93,73.93,74.22,528944,0
+NCNO.US,D,20210913,000000,75,75.35,73.28,73.6,746046,0
+NCNO.US,D,20210914,000000,72.94,75.49,72.56,74.04,832493,0
+NCNO.US,D,20210915,000000,74.04,76.76,73.01,76.52,766809,0
+NCNO.US,D,20210916,000000,76.47,78.39,76.09,78.14,1020736,0
+NCNO.US,D,20210917,000000,78.27,79.4299,76.82,77.35,4806382,0
+NCNO.US,D,20210920,000000,75.7,76.5,74.015,75.45,551969,0
+NCNO.US,D,20210921,000000,75.55,77.61,75.52,77.12,593020,0
+NCNO.US,D,20210922,000000,77.07,78.35,76.59,77.41,343326,0
+NCNO.US,D,20210923,000000,78.06,78.06,76.2101,77.37,461413,0
+NCNO.US,D,20210924,000000,76.79,77.26,75.48,75.65,503197,0
+NCNO.US,D,20210927,000000,74.615,75.74,73.55,74.47,384909,0
+NCNO.US,D,20210928,000000,73,73.87,70.95,71.42,724400,0
+NCNO.US,D,20210929,000000,71.96,72.48,70.15,70.28,565277,0
+NCNO.US,D,20210930,000000,70.67,71.95,70.37,71.03,537221,0
+NCNO.US,D,20211001,000000,71.4,72.25,69.58,71.95,529585,0
+NCNO.US,D,20211004,000000,71.67,71.67,68.102,69.28,687032,0
+NCNO.US,D,20211005,000000,69.63,71.1,69.53,70.41,756549,0
+NCNO.US,D,20211006,000000,69.4,70.97,68.76,69.93,768126,0
+NCNO.US,D,20211007,000000,70.89,73.115,70.5678,72.36,453806,0
+NCNO.US,D,20211008,000000,72.43,72.5012,70.13,70.33,225499,0
+NCNO.US,D,20211011,000000,69.52,70.88,68.34,68.45,273253,0
+NCNO.US,D,20211012,000000,68.8,71.05,68.52,71.05,343547,0
+NCNO.US,D,20211013,000000,71.95,74.91,71.95,74.53,407408,0
+NCNO.US,D,20211014,000000,75.27,76.2,74.59,74.97,363735,0
+NCNO.US,D,20211015,000000,75.01,75.05,72.52,72.83,423524,0
+NCNO.US,D,20211018,000000,72.65,73.1757,71.35,72.32,703137,0
+NCNO.US,D,20211019,000000,73.09,73.84,72.16,73.03,458092,0
+NCNO.US,D,20211020,000000,73.53,73.6,71.86,71.91,266697,0
+NCNO.US,D,20211021,000000,71.62,73.05,71.26,71.74,246189,0
+NCNO.US,D,20211022,000000,71.55,72.23,67.84,69.61,469865,0
+NCNO.US,D,20211025,000000,69.44,70.61,69.03,69.99,229605,0
+NCNO.US,D,20211026,000000,70.52,71.16,69.78,70.96,592140,0
+NCNO.US,D,20211027,000000,71.34,71.66,67.61,69.75,815343,0
+NCNO.US,D,20211028,000000,70.4,71.34,68.74,71.07,409635,0
+NCNO.US,D,20211029,000000,70.89,73.425,70.8491,72.66,463907,0
+NCNO.US,D,20211101,000000,72.96,75.85,72.51,75.41,384743,0
+NCNO.US,D,20211102,000000,75.15,76.23,74.24,74.96,339777,0
+NCNO.US,D,20211103,000000,75.25,76.84,74.55,76.09,409339,0
+NCNO.US,D,20211104,000000,76.34,77.36,75.69,76.76,395216,0
+NCNO.US,D,20211105,000000,77,77.34,75.6511,76.41,261863,0
+NCNO.US,D,20211108,000000,76.49,76.53,74.11,74.32,249018,0
+NCNO.US,D,20211109,000000,74.43,74.88,73.32,74.44,467704,0
+NCNO.US,D,20211110,000000,74.2,74.41,70.49,70.56,523716,0
+NCNO.US,D,20211111,000000,71,71.45,69.25,69.34,264840,0
+NCNO.US,D,20211112,000000,69.67,70.41,69.355,69.63,319175,0
+NCNO.US,D,20211115,000000,69.77,71.71,69.74,70.4,185906,0
+NCNO.US,D,20211116,000000,70.45,71.25,68.42,70.89,325004,0
+NCNO.US,D,20211117,000000,67.98,70.77,66.62,68.12,821824,0
+NCNO.US,D,20211118,000000,68.51,68.51,61.93,62.73,1021965,0
+NCNO.US,D,20211119,000000,63.63,64.14,61.94,62.54,922409,0
+NCNO.US,D,20211122,000000,62.19,62.42,58.4,60.63,808655,0
+NCNO.US,D,20211123,000000,60,61.41,57.9,60.29,1057030,0
+NCNO.US,D,20211124,000000,59.91,61.45,59.2,61.14,1224838,0
+NCNO.US,D,20211126,000000,60.59,61.76,59.92,60.32,636329,0
+NCNO.US,D,20211129,000000,61,61.565,59.89,61.32,1189771,0
+NCNO.US,D,20211130,000000,61.45,63,60.15,62.12,910027,0
+NCNO.US,D,20211201,000000,62.56,62.8,58.96,59.1,1239757,0
+NCNO.US,D,20211202,000000,59.4,59.595,49.34,49.88,3447447,0
+NCNO.US,D,20211203,000000,50.32,51.25,47.51,48.39,2865916,0
+NCNO.US,D,20211206,000000,48.08,54.33,46.94,53.66,2168778,0
+NCNO.US,D,20211207,000000,55.11,56.4,54.37,56.03,1393327,0
+NCNO.US,D,20211208,000000,56.35,58.31,54.6,57.17,865014,0
+NCNO.US,D,20211209,000000,56.92,57.56,54.93,55.45,761917,0
+NCNO.US,D,20211210,000000,55.61,57.44,54.705,54.95,736493,0
+NCNO.US,D,20211213,000000,54.84,56.74,54.14,54.51,806395,0
+NCNO.US,D,20211214,000000,53.51,55.13,53.2,54.88,1112832,0
+NCNO.US,D,20211215,000000,54.88,57.38,54,56.93,1332645,0
+NCNO.US,D,20211216,000000,57,57.37,54.4,55.5,725812,0
+NCNO.US,D,20211217,000000,54.83,57.69,54.0201,57.36,1067876,0
+NCNO.US,D,20211220,000000,56.42,56.99,54.85,55.06,646573,0
+NCNO.US,D,20211221,000000,55.64,57.88,54.9,57.43,511206,0
+NCNO.US,D,20211222,000000,57.42,58.71,56.55,56.73,431092,0
+NCNO.US,D,20211223,000000,56.73,57.44,55.7932,56.95,198042,0
+NCNO.US,D,20211227,000000,56.8,57.07,54.73,55.74,446123,0
+NCNO.US,D,20211228,000000,55.74,56.33,54.51,55.17,761885,0
+NCNO.US,D,20211229,000000,55,55.17,54.15,54.76,320036,0
+NCNO.US,D,20211230,000000,54.73,56.96,54.66,55.92,815208,0
+NCNO.US,D,20211231,000000,56.18,57.14,54.75,54.86,344875,0
+NCNO.US,D,20220103,000000,54.9,56.38,54.26,56.21,423728,0
+NCNO.US,D,20220104,000000,56.19,56.2,54,54.79,1050581,0
+NCNO.US,D,20220105,000000,54.24,54.67,50.885,51.43,863709,0
+NCNO.US,D,20220106,000000,51.05,53.15,50.31,51.83,752072,0
+NCNO.US,D,20220107,000000,51.88,53.15,50.27,50.82,518484,0
+NCNO.US,D,20220110,000000,49.95,50.9,47.75,50.81,673968,0
+NCNO.US,D,20220111,000000,50.14,53.16,49.9,52.75,564398,0
+NCNO.US,D,20220112,000000,53.8,54.59,50.64,50.77,621370,0
+NCNO.US,D,20220113,000000,51.23,51.23,47.91,48.05,556658,0
+NCNO.US,D,20220114,000000,47.74,49.005,45.91,46.12,948274,0
+NCNO.US,D,20220118,000000,45.26,45.625,42.5,42.59,959657,0
+NCNO.US,D,20220119,000000,42.93,44.62,42.76,43.24,931812,0
+NCNO.US,D,20220120,000000,43.85,45.95,43.16,43.27,801811,0
+NCNO.US,D,20220121,000000,42.62,43.65,41.4,41.68,877600,0
+NCNO.US,D,20220124,000000,40.81,44.89,38.47,44.61,1001214,0
+NCNO.US,D,20220125,000000,42.07,43.82,41.54,41.89,791366,0
+NCNO.US,D,20220126,000000,43.51,44.6,41.23,41.43,857466,0
+NCNO.US,D,20220127,000000,42.32,43.5,40.905,41.03,482637,0
+NCNO.US,D,20220128,000000,41.12,42.87,39.84,42.87,621997,0
+NCNO.US,D,20220131,000000,43.42,45.9699,42.67,45.83,887883,0
+NCNO.US,D,20220201,000000,45.96,46.99,44.33,46.87,946723,0
+NCNO.US,D,20220202,000000,47.26,47.67,44.05,44.45,717984,0
+NCNO.US,D,20220203,000000,42.74,44.27,42.22,42.86,349442,0
+NCNO.US,D,20220204,000000,42.99,45.365,42.51,45.05,359861,0
+NCNO.US,D,20220207,000000,45.03,47.295,44.455,45,411709,0
+NCNO.US,D,20220208,000000,44.38,46.87,44.05,46.68,399450,0
+NCNO.US,D,20220209,000000,47.69,48.74,46.79,48.6,373984,0
+NCNO.US,D,20220210,000000,47.04,50.095,46.69,47.94,435368,0
+NCNO.US,D,20220211,000000,48.49,49.935,46.33,47.09,436859,0
+NCNO.US,D,20220214,000000,46.62,48.21,46.18,46.44,462789,0
+NCNO.US,D,20220215,000000,47.7,48.375,46.62,48.14,336462,0
+NCNO.US,D,20220216,000000,47.45,47.45,45.69,46.9,287677,0
+NCNO.US,D,20220217,000000,46.32,46.32,44,44.12,431865,0
+NCNO.US,D,20220218,000000,43.99,44.53,41.68,42.55,762065,0
+NCNO.US,D,20220222,000000,41.75,43.16,40.91,41.6,457368,0
+NCNO.US,D,20220223,000000,41.96,42.13,39.72,39.93,632437,0
+NCNO.US,D,20220224,000000,38.33,43.88,38,43.37,578201,0
+NCNO.US,D,20220225,000000,43.58,44.03,42.44,43.99,484873,0
+NCNO.US,D,20220228,000000,43.94,47.25,43.745,45.93,524434,0
+NCNO.US,D,20220301,000000,45.64,49.85,45.54,47.73,1396884,0
+NCNO.US,D,20220302,000000,48.66,53.53,48.63,52.11,2156776,0
+NCNO.US,D,20220303,000000,52.22,52.94,50.09,50.15,1318473,0
+NCNO.US,D,20220304,000000,49.64,50.23,47.3,49.05,1414033,0
+NCNO.US,D,20220307,000000,49.37,50.22,46.34,46.36,1575356,0
+NCNO.US,D,20220308,000000,46.5,49.09,45.45,47.62,1493371,0
+NCNO.US,D,20220309,000000,48.6,50.47,47.43,48.31,1085063,0
+NCNO.US,D,20220310,000000,47.98,55.4,47.27,50.38,3859118,0
+NCNO.US,D,20220311,000000,50.55,51.73,43.08,43.39,1792993,0
+NCNO.US,D,20220314,000000,43.13,46,38.09,38.72,2928143,0
+NCNO.US,D,20220315,000000,39.06,40.2,37.65,38.71,2174628,0
+NCNO.US,D,20220316,000000,39.43,41.9675,39.32,41.29,1952772,0
+NCNO.US,D,20220317,000000,40.99,44.69,40.99,44.39,1281811,0
+NCNO.US,D,20220318,000000,44.19,46.15,43.93,45.49,1115246,0
+NCNO.US,D,20220321,000000,45.53,45.68,42.06,42.68,1078292,0
+NCNO.US,D,20220322,000000,42.68,45.41,42.56,44.84,931585,0
+NCNO.US,D,20220323,000000,44.27,46.5,43.405,44.98,884648,0
+NCNO.US,D,20220324,000000,44.95,45.98,43.6,45.79,724723,0
+NCNO.US,D,20220325,000000,45.69,46.17,43.61,44.75,513096,0
+NCNO.US,D,20220328,000000,44.66,46,40.87,42.25,1614552,0
+NCNO.US,D,20220329,000000,43.51,46.2,42.91,46.2,1347901,0
+NCNO.US,D,20220330,000000,45.73,46.6,42.585,43,875708,0
+NCNO.US,D,20220331,000000,42.61,42.92,40.9,40.98,1503869,0
+NCNO.US,D,20220401,000000,41,46.8,40.96,46.58,2509741,0
+NCNO.US,D,20220404,000000,46.31,47.97,45.16,46.82,2409107,0
+NCNO.US,D,20220405,000000,46.59,47.48,45.02,45.54,1082334,0
+NCNO.US,D,20220406,000000,44.35,45.06,42.72,44.25,764085,0
+NCNO.US,D,20220407,000000,44.18,45.85,43.57,44.5,656444,0
+NCNO.US,D,20220408,000000,44.19,44.71,42.67,42.81,803953,0
+NCNO.US,D,20220411,000000,41.88,43,41.2,42.21,654986,0
+NCNO.US,D,20220412,000000,43.25,44.16,41.41,41.78,694920,0
+NCNO.US,D,20220413,000000,42.64,43.69,42.05,43.04,577113,0
+NCNO.US,D,20220414,000000,43.08,43.09,40.83,40.83,559291,0
+NCNO.US,D,20220418,000000,40.93,40.93,39.06,40.03,479650,0
+NCNO.US,D,20220419,000000,39.79,43.24,39.42,41.68,658628,0
+NCNO.US,D,20220420,000000,42.18,42.46,40.27,40.27,577312,0
+NCNO.US,D,20220421,000000,41.04,41.59,37.67,37.99,681589,0
+NCNO.US,D,20220422,000000,37.7,39.04,36.38,36.45,719418,0
+NCNO.US,D,20220425,000000,35.61,38.9,35.61,38.81,774251,0
+NCNO.US,D,20220426,000000,38.29,38.29,36.45,36.89,448301,0
+NCNO.US,D,20220427,000000,36.72,37.66,36.62,36.73,662744,0
+NCNO.US,D,20220428,000000,37.59,38.9,36.29,38.5,476289,0
+NCNO.US,D,20220429,000000,38.4,39.54,37.41,37.49,562617,0
+NCNO.US,D,20220502,000000,37.29,38.91,36.64,38.86,613589,0
+NCNO.US,D,20220503,000000,38.51,38.9,35.9676,36.58,1031382,0
+NCNO.US,D,20220504,000000,36.7,37.53,34.16,37.26,1018262,0
+NCNO.US,D,20220505,000000,36.51,36.51,33.47,34.21,640177,0
+NCNO.US,D,20220506,000000,33.7,33.9,31.01,32.31,1269767,0
+NCNO.US,D,20220509,000000,31.6,31.61,28.85,29.6,1054353,0
+NCNO.US,D,20220510,000000,30.49,31.74,27.03,28.07,1129941,0
+NCNO.US,D,20220511,000000,27.7,28.44,25.425,25.65,1727028,0
+NCNO.US,D,20220512,000000,24.73,27.54,23.94,27.17,2281753,0
+NCNO.US,D,20220513,000000,28,32.805,27.76,32,1762300,0
+NCNO.US,D,20220516,000000,31.6,32.19,28.8,28.9,916163,0
+NCNO.US,D,20220517,000000,29.98,30.52,28.05,29.86,1091622,0
+NCNO.US,D,20220518,000000,29.47,30.68,28.77,29.22,719436,0
+NCNO.US,D,20220519,000000,28.87,31.83,28.87,30.36,773604,0
+NCNO.US,D,20220520,000000,31.22,31.96,29.96,31.2,1176171,0
+NCNO.US,D,20220523,000000,31.27,31.91,29.8,31.67,1089025,0
+NCNO.US,D,20220524,000000,30.82,30.95,28.95,30.07,772357,0
+NCNO.US,D,20220525,000000,29.99,31.69,29.38,31.63,679415,0
+NCNO.US,D,20220526,000000,31.5,33.28,30.925,33,713145,0
+NCNO.US,D,20220527,000000,33.85,35.11,33.28,34.63,696955,0
+NCNO.US,D,20220531,000000,34.35,35.08,32.045,32.67,1233292,0
+NCNO.US,D,20220601,000000,32.73,33.9,31.25,32.01,1156027,0
+NCNO.US,D,20220602,000000,32.7,37.12,32.7,36.69,1281379,0
+NCNO.US,D,20220603,000000,35.8,37.2,35.47,35.9,984967,0
+NCNO.US,D,20220606,000000,36.48,36.825,34.44,34.75,902431,0
+NCNO.US,D,20220607,000000,34,36.28,33.67,36.1,795066,0
+NCNO.US,D,20220608,000000,35.64,36.88,35.5,36.32,534365,0
+NCNO.US,D,20220609,000000,35.18,35.62,33.69,34.02,760181,0
+NCNO.US,D,20220610,000000,33.18,33.87,32,33.11,795265,0
+NCNO.US,D,20220613,000000,31.27,32.23,29.15,30.39,1375350,0
+NCNO.US,D,20220614,000000,30.66,31.17,29.6,30.58,814621,0
+NCNO.US,D,20220615,000000,31.46,32.925,31.04,31.99,759811,0
+NCNO.US,D,20220616,000000,30.63,31.41,29.275,29.97,685390,0
+NCNO.US,D,20220617,000000,30.52,32.29,30.48,31.57,689205,0
+NCNO.US,D,20220621,000000,32.12,33.02,31.65,32.19,422014,0
+NCNO.US,D,20220622,000000,31.59,33.33,31.51,32.64,643358,0
+NCNO.US,D,20220623,000000,33.01,34.77,31.76,34.67,936338,0
+NCNO.US,D,20220624,000000,34.98,37.2,34.97,37.2,1873733,0
+NCNO.US,D,20220627,000000,37.38,37.38,34.35,34.99,464411,0
+NCNO.US,D,20220628,000000,35.18,35.25,32.33,32.58,676681,0
+NCNO.US,D,20220629,000000,32.65,32.65,31.42,32.5,610752,0
+NCNO.US,D,20220630,000000,32.01,32.23,30.33,30.92,860883,0
+NCNO.US,D,20220701,000000,31.38,32.49,30.67,32.22,617719,0
+NCNO.US,D,20220705,000000,32.66,36.27,31.34,36.07,892125,0
+NCNO.US,D,20220706,000000,35.91,36.44,33.19,33.29,798800,0
+NCNO.US,D,20220707,000000,33.16,34.49,33.1,34.3,773869,0
+NCNO.US,D,20220708,000000,33.55,34.42,32.86,33.69,409109,0
+NCNO.US,D,20220711,000000,33.2,33.57,31.97,32.46,364247,0
+NCNO.US,D,20220712,000000,32.59,33.22,31.29,31.81,606027,0
+NCNO.US,D,20220713,000000,30.86,31.92,29.64,30.77,611508,0
+NCNO.US,D,20220714,000000,30.32,30.475,29.39,29.79,642470,0
+NCNO.US,D,20220715,000000,30.3,30.72,29.75,30.35,464894,0
+NCNO.US,D,20220718,000000,30.73,32.1,29.93,30.13,711977,0
+NCNO.US,D,20220719,000000,30.71,31.08,29.57,31.03,407686,0
+NCNO.US,D,20220720,000000,31.42,33.64,31.42,33.64,456600,0
+NCNO.US,D,20220721,000000,33.73,34.44,32.92,34,431986,0
+NCNO.US,D,20220722,000000,33.95,34.32,31.94,32.6,323264,0
+NCNO.US,D,20220725,000000,32.54,32.54,30.98,31.4,518263,0
+NCNO.US,D,20220726,000000,31.08,31.23,29.59,30.12,461978,0
+NCNO.US,D,20220727,000000,30.97,31.79,30.7,31.42,362758,0
+NCNO.US,D,20220728,000000,31.39,32.24,30.71,31.67,272880,0
+NCNO.US,D,20220729,000000,31.91,32.475,30.97,32.29,301547,0
+NCNO.US,D,20220801,000000,31.59,33.32,31.19,32.37,395277,0
+NCNO.US,D,20220802,000000,31.75,33.225,31.64,33.21,408442,0
+NCNO.US,D,20220803,000000,33.41,36.04,33.41,35.58,517749,0
+NCNO.US,D,20220804,000000,35.5,36.08,35.18,35.65,259890,0
+NCNO.US,D,20220805,000000,34.9,35.98,34.21,35.56,246904,0
+NCNO.US,D,20220808,000000,35.71,37.685,35.55,37.24,669386,0
+NCNO.US,D,20220809,000000,36.37,37.12,35.82,36.55,471674,0
+NCNO.US,D,20220810,000000,37.95,39.1,37.65,39.08,503727,0
+NCNO.US,D,20220811,000000,39.45,39.8256,37,37.08,463150,0
+NCNO.US,D,20220812,000000,37.31,37.54,36.88,37.09,296327,0
+NCNO.US,D,20220815,000000,36.99,37.712,36.43,36.6,360724,0
+NCNO.US,D,20220816,000000,36.12,36.52,35,35.93,492773,0
+NCNO.US,D,20220817,000000,35.06,35.06,33.51,34.13,557638,0
+NCNO.US,D,20220818,000000,33.94,34.6392,33.69,34.5,324082,0
+NCNO.US,D,20220819,000000,33.81,33.84,32.74,33.38,365597,0
+NCNO.US,D,20220822,000000,32.41,33.08,32.17,32.23,283161,0
+NCNO.US,D,20220823,000000,32.31,33.33,31.8,31.9,335623,0
+NCNO.US,D,20220824,000000,32,33.36,31.78,32.47,460290,0
+NCNO.US,D,20220825,000000,32.51,33.73,32.1,33.62,404891,0
+NCNO.US,D,20220826,000000,33.57,33.785,31.34,31.83,573754,0
+NCNO.US,D,20220829,000000,31.2,32.4,31.2,31.56,691237,0
+NCNO.US,D,20220830,000000,32,32.44,30.47,31.16,864269,0
+NCNO.US,D,20220831,000000,31.88,32.78,31.2,31.54,963736,0
+NCNO.US,D,20220901,000000,30.71,30.71,27.98,29.36,1639795,0
+NCNO.US,D,20220902,000000,34.36,34.97,30.8,32.16,3300530,0
+NCNO.US,D,20220906,000000,32.28,33.88,31.38,31.53,1547254,0
+NCNO.US,D,20220907,000000,31.31,34.06,31.31,33.2,934690,0
+NCNO.US,D,20220908,000000,32.8,34.395,32.8,34.09,906645,0
+NCNO.US,D,20220909,000000,34.67,36.79,34.42,35.94,967211,0
+NCNO.US,D,20220912,000000,36.18,36.795,35.8615,36.4,643578,0
+NCNO.US,D,20220913,000000,34.34,36.17,33.88,35.64,997429,0
+NCNO.US,D,20220914,000000,35.76,37.23,35.41,37.21,1508948,0
+NCNO.US,D,20220915,000000,36.43,38.39,36.39,36.93,1366336,0
+NCNO.US,D,20220916,000000,36.02,36.35,34.98,35.24,3000366,0
+NCNO.US,D,20220919,000000,34.89,35.62,34.555,34.97,1022548,0
+NCNO.US,D,20220920,000000,34.48,35.33,34.44,35,928184,0
+NCNO.US,D,20220921,000000,35.27,36.75,34.95,35.8,634687,0
+NCNO.US,D,20220922,000000,35.16,35.83,33.09,33.97,801118,0
+NCNO.US,D,20220923,000000,33.56,33.99,32.915,33.98,711757,0
+NCNO.US,D,20220926,000000,33.76,35.3,33.76,34.12,742511,0
+NCNO.US,D,20220927,000000,34.65,35.69,33.78,34.02,604318,0
+NCNO.US,D,20220928,000000,34.1,35.5992,33.89,35.45,1180033,0
+NCNO.US,D,20220929,000000,34.67,35.06,33.9,34.84,625732,0
+NCNO.US,D,20220930,000000,34.66,35.785,34.06,34.11,909067,0
+NCNO.US,D,20221003,000000,34.66,34.97,33.63,34.51,904845,0
+NCNO.US,D,20221004,000000,36.01,37.25,35.82,36.27,1079996,0
+NCNO.US,D,20221005,000000,35.54,36.21,35.1124,35.96,642838,0
+NCNO.US,D,20221006,000000,36,36.605,35.39,35.42,782952,0
+NCNO.US,D,20221007,000000,34.45,34.63,33.64,34.29,713051,0
+NCNO.US,D,20221010,000000,34.16,34.2,31.75,31.86,599665,0
+NCNO.US,D,20221011,000000,31.58,31.98,30.09,30.99,687485,0
+NCNO.US,D,20221012,000000,30.93,31.075,30.15,30.9,482572,0
+NCNO.US,D,20221013,000000,29.69,30.41,28.62,29.89,1240057,0
+NCNO.US,D,20221014,000000,30.56,30.59,28.58,29,536226,0
+NCNO.US,D,20221017,000000,30,30.6,29.78,29.85,962998,0
+NCNO.US,D,20221018,000000,30.92,31.4,30.53,31.21,711148,0
+NCNO.US,D,20221019,000000,30.58,30.7957,29.57,30.24,584382,0
+NCNO.US,D,20221020,000000,30.2,31.76,29.9,30.14,725436,0
+NCNO.US,D,20221021,000000,29.89,30.13,28.8,29.98,377631,0
+NCNO.US,D,20221024,000000,29.9,30.15,28.89,29.47,621527,0
+NCNO.US,D,20221025,000000,29.82,30.89,29.82,30.78,788652,0
+NCNO.US,D,20221026,000000,30.42,32.09,30.02,31.48,491934,0
+NCNO.US,D,20221027,000000,31.77,32.31,31.08,31.48,468886,0
+NCNO.US,D,20221028,000000,31.35,31.78,30.64,31.43,609864,0
+NCNO.US,D,20221031,000000,31.7,31.81,30.88,31.48,466487,0
+NCNO.US,D,20221101,000000,31.87,31.98,30.5,30.68,382803,0
+NCNO.US,D,20221102,000000,30.82,31.06,28.19,28.57,851517,0
+NCNO.US,D,20221103,000000,28.07,29.24,27.9491,28.37,497806,0
+NCNO.US,D,20221104,000000,28.5,28.55,24.525,24.67,2151219,0
+NCNO.US,D,20221107,000000,24.7,25.33,23.83,25.06,806511,0
+NCNO.US,D,20221108,000000,24.96,25.53,23.75,24.95,838213,0
+NCNO.US,D,20221109,000000,24.6,24.6,22.97,23.5,1043941,0
+NCNO.US,D,20221110,000000,25.67,27.15,25.44,26.68,864076,0
+NCNO.US,D,20221111,000000,26.86,29.645,26.6501,29.29,753725,0
+NCNO.US,D,20221114,000000,29.01,29.12,28.03,28.15,782495,0
+NCNO.US,D,20221115,000000,29.35,29.9,28.775,29.5,868651,0
+NCNO.US,D,20221116,000000,29.98,29.98,28.03,28.19,550167,0
+NCNO.US,D,20221117,000000,27.2,27.88,26.17,27.72,554102,0
+NCNO.US,D,20221118,000000,28.54,28.54,27.44,27.51,576092,0
+NCNO.US,D,20221121,000000,27.13,27.29,26.385,26.47,670010,0
+NCNO.US,D,20221122,000000,26.41,26.41,25.44,26.05,496165,0
+NCNO.US,D,20221123,000000,25.93,26.84,25.48,26.54,752388,0
+NCNO.US,D,20221125,000000,26.23,26.5,25.92,26.38,201631,0
+NCNO.US,D,20221128,000000,25.94,26.51,25.66,25.7,480765,0
+NCNO.US,D,20221129,000000,25.74,25.89,24.89,24.97,699376,0
+NCNO.US,D,20221130,000000,24.88,26.32,24.38,26.12,1897771,0
+NCNO.US,D,20221201,000000,26.12,27.92,25.72,27.54,1629456,0
+NCNO.US,D,20221202,000000,27.22,27.49,25.86,26.64,919504,0
+NCNO.US,D,20221205,000000,26.66,26.66,24.22,24.91,1153847,0
+NCNO.US,D,20221206,000000,24.91,25.09,24.2011,24.63,564010,0
+NCNO.US,D,20221207,000000,24.73,24.795,24.25,24.47,418402,0
+NCNO.US,D,20221208,000000,24.68,25.78,24.39,25.4,356526,0
+NCNO.US,D,20221209,000000,25.3,25.83,25.05,25.45,554682,0
+NCNO.US,D,20221212,000000,25.34,26.59,25.16,26.32,526161,0
+NCNO.US,D,20221213,000000,28.07,28.58,26.42,26.67,455783,0
+NCNO.US,D,20221214,000000,27.31,27.8,26.55,27.06,565486,0
+NCNO.US,D,20221215,000000,26.29,27.07,25.94,26.16,523291,0
+NCNO.US,D,20221216,000000,25.98,26.43,25.49,25.87,625616,0
+NCNO.US,D,20221219,000000,25.72,25.91,25.14,25.71,645800,0
+NCNO.US,D,20221220,000000,25.66,26.0964,25.36,25.74,498034,0
+NCNO.US,D,20221221,000000,25.96,26.91,25.24,26.32,509094,0
+NCNO.US,D,20221222,000000,25.95,26.08,24.77,25.42,443933,0
+NCNO.US,D,20221223,000000,25.23,25.91,24.75,25.88,384803,0
+NCNO.US,D,20221227,000000,25.67,25.67,24.381,24.48,439978,0
+NCNO.US,D,20221228,000000,24.33,24.69,23.975,24.23,579824,0
+NCNO.US,D,20221229,000000,24.04,26.2,24.04,25.98,505246,0
+NCNO.US,D,20221230,000000,25.4,26.62,25.4,26.44,427338,0
+NCNO.US,D,20230103,000000,27.11,27.695,25.905,26.43,707958,0
+NCNO.US,D,20230104,000000,26.7,27.32,25.51,25.97,763056,0
+NCNO.US,D,20230105,000000,25.55,25.6,24.51,24.86,745833,0
+NCNO.US,D,20230106,000000,25,25.505,24.13,25.3,464242,0
+NCNO.US,D,20230109,000000,25.74,27.305,25.74,26.51,800682,0
+NCNO.US,D,20230110,000000,26.36,26.58,25.49,26.5,472875,0
+NCNO.US,D,20230111,000000,26.92,27.01,26.38,26.96,537662,0
+NCNO.US,D,20230112,000000,26.96,27.795,26.82,27.5,386524,0
+NCNO.US,D,20230113,000000,26.89,27.48,26.7,27.44,397084,0
+NCNO.US,D,20230117,000000,27.44,28.38,26.73,28.2,594517,0
+NCNO.US,D,20230118,000000,28.75,29.14,27.94,28.08,666994,0
+NCNO.US,D,20230119,000000,27.94,27.94,26.4,26.52,1187203,0
+NCNO.US,D,20230120,000000,26.61,27.33,25.95,27.27,1241860,0
+NCNO.US,D,20230123,000000,26.46,26.95,26.2,26.55,2070595,0
+NCNO.US,D,20230124,000000,26.39,26.71,25.06,25.21,931021,0
+NCNO.US,D,20230125,000000,24.52,26.09,24.045,26.04,806530,0
+NCNO.US,D,20230126,000000,26.43,27.43,26.11,27.03,860770,0
+NCNO.US,D,20230127,000000,26.75,28.905,26.75,28.59,547071,0
+NCNO.US,D,20230130,000000,28.34,28.89,27.62,28.52,491221,0
+NCNO.US,D,20230131,000000,28.61,29.46,28.375,28.6,637306,0
+NCNO.US,D,20230201,000000,28.5,30.065,28.1192,29.97,497128,0
+NCNO.US,D,20230202,000000,30.8,31.74,30.53,31.04,693732,0
+NCNO.US,D,20230203,000000,29.44,31,29.26,30.5,963240,0
+NCNO.US,D,20230206,000000,29.91,30.33,29,29.02,520836,0
+NCNO.US,D,20230207,000000,28.86,29.71,28.37,29.58,321986,0
+NCNO.US,D,20230208,000000,30.77,31.12,29.74,29.93,623746,0
+NCNO.US,D,20230209,000000,30.32,30.32,29.14,29.16,480549,0
+NCNO.US,D,20230210,000000,28.85,29.13,27.89,28.185,458863,0
+NCNO.US,D,20230213,000000,28.46,29.085,28.19,28.57,277746,0
+NCNO.US,D,20230214,000000,28.43,29.56,28.05,29.33,269595,0
+NCNO.US,D,20230215,000000,29.1,30.95,29.1,30.53,314225,0
+NCNO.US,D,20230216,000000,29.88,30.1,29.14,29.2,295156,0
+NCNO.US,D,20230217,000000,28.87,28.88,27.73,28.6,395438,0
+NCNO.US,D,20230221,000000,28.29,28.29,27.31,27.72,423033,0
+NCNO.US,D,20230222,000000,28.12,28.78,28.055,28.46,346469,0
+NCNO.US,D,20230223,000000,28.97,28.97,27.61,28.16,238149,0
+NCNO.US,D,20230224,000000,27.17,27.61,26.88,27.55,269504,0
+NCNO.US,D,20230227,000000,27.98,28.13,26.91,26.92,275839,0
+NCNO.US,D,20230228,000000,26.88,27.81,26.88,27.25,359358,0
+NCNO.US,D,20230301,000000,27.29,27.435,26.28,26.55,385038,0
+NCNO.US,D,20230302,000000,26.3,26.66,26.015,26.43,497636,0
+NCNO.US,D,20230303,000000,26.74,27.62,26.62,27.29,415131,0
+NCNO.US,D,20230306,000000,27.45,27.89,26.83,26.87,352158,0
+NCNO.US,D,20230307,000000,26.91,27.32,26.25,26.42,346004,0
+NCNO.US,D,20230308,000000,26.34,26.5,26.01,26.4,286976,0
+NCNO.US,D,20230309,000000,26.44,26.69,24.57,24.68,381794,0
+NCNO.US,D,20230310,000000,24.57,24.57,22.2,23.11,2720853,0
+NCNO.US,D,20230313,000000,22.01,22.3,19.58,21.29,3718697,0
+NCNO.US,D,20230314,000000,21.77,22.09,20.14,21.92,2187235,0
+NCNO.US,D,20230315,000000,21.24,22.19,20.58,22.16,2462254,0
+NCNO.US,D,20230316,000000,22.25,23.71,21.57,23.64,1706531,0
+NCNO.US,D,20230317,000000,23.5,23.94,22.45,22.74,1498895,0
+NCNO.US,D,20230320,000000,22.83,22.89,22.06,22.4,1076024,0
+NCNO.US,D,20230321,000000,22.83,23.89,22.71,23.5,1601358,0
+NCNO.US,D,20230322,000000,23.48,23.54,22.13,22.35,1228893,0
+NCNO.US,D,20230323,000000,21.98,22.62,21.79,22.1,1223505,0
+NCNO.US,D,20230324,000000,21.91,22.31,21.62,21.97,843117,0
+NCNO.US,D,20230327,000000,22.15,22.74,22.13,22.35,1313643,0
+NCNO.US,D,20230328,000000,22.28,22.6599,22.01,22.36,1620096,0
+NCNO.US,D,20230329,000000,22.6,22.9361,22.0331,22.9,1711014,0
+NCNO.US,D,20230330,000000,23.13,23.65,22.8,23.26,1088115,0
+NCNO.US,D,20230331,000000,23.56,25.03,23.31,24.78,1068707,0
+NCNO.US,D,20230403,000000,24.65,24.75,23.67,24.44,876148,0
+NCNO.US,D,20230404,000000,23.37,24.5,23.18,24.11,887914,0
+NCNO.US,D,20230405,000000,24.01,24.18,23.13,24.07,1901789,0
+NCNO.US,D,20230406,000000,24.03,24.33,23.74,24.25,616050,0
+NCNO.US,D,20230410,000000,23.74,24.05,23.48,23.85,565433,0
+NCNO.US,D,20230411,000000,23.69,24.2,23.655,24.04,586813,0
+NCNO.US,D,20230412,000000,24.52,25.11,23.63,24.26,601250,0
+NCNO.US,D,20230413,000000,24.59,24.92,24.44,24.75,598145,0
+NCNO.US,D,20230414,000000,24.48,25.17,24.48,25.01,618415,0
+NCNO.US,D,20230417,000000,25.18,25.36,24.765,25.15,491684,0
+NCNO.US,D,20230418,000000,25.48,25.51,24.79,25.3,622230,0
+NCNO.US,D,20230419,000000,25.17,25.24,24.8,25,347832,0
+NCNO.US,D,20230420,000000,24.65,25.32,24.57,25.1,550772,0
+NCNO.US,D,20230421,000000,25.27,26.02,25.09,25.9,588519,0
+NCNO.US,D,20230424,000000,26,26.19,24.785,25.1,682565,0
+NCNO.US,D,20230425,000000,24.74,24.74,23.25,23.28,1078817,0
+NCNO.US,D,20230426,000000,23.44,24.59,23.44,24.31,580322,0
+NCNO.US,D,20230427,000000,24.7,25.44,24.445,24.95,426808,0
+NCNO.US,D,20230428,000000,24.76,25.11,24.1,24.73,450387,0
+NCNO.US,D,20230501,000000,24.56,24.84,24.33,24.5,392426,0
+NCNO.US,D,20230502,000000,24.16,24.28,21.71,21.815,1436363,0
+NCNO.US,D,20230503,000000,21.75,23.34,21.75,22.58,829005,0
+NCNO.US,D,20230504,000000,22.52,22.73,21.26,21.6,929007,0
+NCNO.US,D,20230505,000000,21.92,22.55,21.91,22.28,617895,0
+NCNO.US,D,20230508,000000,22.71,22.71,22.27,22.51,335458,0
+NCNO.US,D,20230509,000000,22.37,22.855,21.98,22.05,651459,0
+NCNO.US,D,20230510,000000,22.54,23.3,22.45,23.04,592259,0
+NCNO.US,D,20230511,000000,23.02,23.28,22.43,23.08,332421,0
+NCNO.US,D,20230512,000000,23.04,23.04,22,22.64,495261,0
+NCNO.US,D,20230515,000000,22.59,24.01,22.5,23.76,445421,0
+NCNO.US,D,20230516,000000,23.58,23.75,23.25,23.55,665221,0
+NCNO.US,D,20230517,000000,23.79,24.715,23.6,24.47,416336,0
+NCNO.US,D,20230518,000000,24.47,25.785,24.34,25.68,528201,0
+NCNO.US,D,20230519,000000,25.83,26.09,25.435,25.53,581259,0
+NCNO.US,D,20230522,000000,25.58,27.65,25.35,27.44,763323,0
+NCNO.US,D,20230523,000000,27.38,28.67,27.145,27.57,1338609,0
+NCNO.US,D,20230524,000000,27.18,27.61,26.98,27.43,560532,0
+NCNO.US,D,20230525,000000,27.64,27.97,26.955,27.24,571835,0
+NCNO.US,D,20230526,000000,27.49,28.19,27.22,27.42,675988,0
+NCNO.US,D,20230530,000000,27.88,28.33,27.41,27.57,916266,0
+NCNO.US,D,20230531,000000,27.57,28.32,27.28,27.49,2145344,0
+NCNO.US,D,20230601,000000,22.04,25.42,21.32,24.65,2581465,0
+NCNO.US,D,20230602,000000,25.44,25.4997,24.165,25,1431741,0
+NCNO.US,D,20230605,000000,24.71,24.85,23.43,24,1158599,0
+NCNO.US,D,20230606,000000,23.97,25.075,23.89,24.16,667059,0
+NCNO.US,D,20230607,000000,24.55,24.75,24.1,24.33,731659,0
+NCNO.US,D,20230608,000000,24.22,24.58,23.7,24.45,749625,0
+NCNO.US,D,20230609,000000,24.62,24.91,23.74,24,829159,0
+NCNO.US,D,20230612,000000,24.19,25.24,24.12,24.77,880584,0
+NCNO.US,D,20230613,000000,25.01,25.09,23.95,24.29,811212,0
+NCNO.US,D,20230614,000000,24.06,24.695,23.8158,24.02,728682,0
+NCNO.US,D,20230615,000000,23.76,25.5,23.73,25.46,1112003,0
+NCNO.US,D,20230616,000000,25.63,33.63,24.8,31.69,8206214,0
+NCNO.US,D,20230620,000000,32.55,32.6,29.91,29.98,3671425,0
+NCNO.US,D,20230621,000000,30.45,30.7465,28.92,29.46,1717771,0
+NCNO.US,D,20230622,000000,29.29,29.9799,28.97,29.56,698831,0
+NCNO.US,D,20230623,000000,29.17,30.21,28.73,30.01,991630,0
+NCNO.US,D,20230626,000000,29.95,30.51,29.38,29.43,565282,0
+NCNO.US,D,20230627,000000,29.35,30.15,29.35,29.89,470629,0
+NCNO.US,D,20230628,000000,29.87,30.5,29.65,29.98,417522,0
+NCNO.US,D,20230629,000000,29.97,30.45,29.79,30.23,533979,0
+NCNO.US,D,20230630,000000,30.712,31.375,30.06,30.12,658474,0
+NCNO.US,D,20230703,000000,30.06,30.42,29.545,30.05,191749,0
+NCNO.US,D,20230705,000000,30.03,30.8375,29.73,30.6,538724,0
+NCNO.US,D,20230706,000000,29.87,30.15,29.3,29.84,729811,0
+NCNO.US,D,20230707,000000,29.71,30.6,29.675,30.34,374880,0
+NCNO.US,D,20230710,000000,30.07,30.76,29.88,30.37,448492,0
+NCNO.US,D,20230711,000000,30.37,31.05,30.28,30.86,302367,0
+NCNO.US,D,20230712,000000,30.59,31.39,30.38,31.38,358862,0
+NCNO.US,D,20230713,000000,31.66,32.16,31.2,31.71,439022,0
+NCNO.US,D,20230714,000000,31.66,31.86,30.795,31.03,558332,0
+NCNO.US,D,20230717,000000,31,31.81,30.81,31.57,503583,0
+NCNO.US,D,20230718,000000,31.65,31.77,31.08,31.62,317878,0
+NCNO.US,D,20230719,000000,31.25,31.8,30.7902,31.07,520194,0
+NCNO.US,D,20230720,000000,31,31.09,30.22,30.56,387007,0
+NCNO.US,D,20230721,000000,30.89,31.08,30.43,30.91,337934,0
+NCNO.US,D,20230724,000000,30.18,31.71,30.15,31.59,499423,0
+NCNO.US,D,20230725,000000,31.85,32.475,31.62,31.7,517822,0
+NCNO.US,D,20230726,000000,31.22,32.095,31.22,31.88,224010,0
+NCNO.US,D,20230727,000000,32.1,32.5,30.695,30.9,288471,0
+NCNO.US,D,20230728,000000,31.37,32.2,31.37,32.15,315257,0
+NCNO.US,D,20230731,000000,32.38,33.2,32.2,32.35,425309,0
+NCNO.US,D,20230801,000000,32.01,32.44,31.74,32.19,181825,0
+NCNO.US,D,20230802,000000,31.68,31.68,30.19,30.59,386435,0
+NCNO.US,D,20230803,000000,30.24,30.46,29.09,30.02,489937,0
+NCNO.US,D,20230804,000000,30.05,30.2,29.52,29.66,292551,0
+NCNO.US,D,20230807,000000,29.54,30.18,29.05,30.18,315362,0
+NCNO.US,D,20230808,000000,29.57,30.08,29.18,29.89,387825,0
+NCNO.US,D,20230809,000000,29.81,30.2,29.51,29.59,330162,0
+NCNO.US,D,20230810,000000,29.94,29.975,29.125,29.29,305601,0
+NCNO.US,D,20230811,000000,29.04,29.51,29.04,29.31,200097,0
+NCNO.US,D,20230814,000000,29.15,29.51,28.8431,29.34,370877,0
+NCNO.US,D,20230815,000000,29.05,29.365,28.79,28.91,360390,0
+NCNO.US,D,20230816,000000,28.82,29.36,28.7,28.97,433560,0
+NCNO.US,D,20230817,000000,29.02,29.72,29.02,29.27,409245,0
+NCNO.US,D,20230818,000000,28.82,29.56,28.57,29.5,373980,0
+NCNO.US,D,20230821,000000,29.35,29.66,28.72,28.94,339747,0
+NCNO.US,D,20230822,000000,29.34,29.49,28.98,29.34,252888,0
+NCNO.US,D,20230823,000000,29.34,30.01,29.235,29.82,263625,0
+NCNO.US,D,20230824,000000,29.88,30.015,28.85,28.85,346105,0
+NCNO.US,D,20230825,000000,28.89,29.46,28.63,28.69,410646,0
+NCNO.US,D,20230828,000000,28.91,29.19,28.8,28.94,697359,0
+NCNO.US,D,20230829,000000,28.9,29.57,28.85,29.48,888596,0
+NCNO.US,D,20230830,000000,29.19,32.43,28.938,32.35,1702503,0
+NCNO.US,D,20230831,000000,32.74,33.73,32.74,32.87,1407752,0
+NCNO.US,D,20230901,000000,32.95,33.69,32.815,33,466790,0
+NCNO.US,D,20230905,000000,32.73,32.89,32.21,32.39,504213,0
+NCNO.US,D,20230906,000000,32.26,32.65,31.94,32.4,574704,0
+NCNO.US,D,20230907,000000,31.91,32.4,31.4957,32.35,361768,0
+NCNO.US,D,20230908,000000,32.45,32.65,31.93,31.99,363461,0
+NCNO.US,D,20230911,000000,32.15,32.15,31.471,31.51,315203,0
+NCNO.US,D,20230912,000000,31.32,31.57,30.95,31.08,357212,0
+NCNO.US,D,20230913,000000,30.96,31.19,30.85,31.03,343233,0
+NCNO.US,D,20230914,000000,31.33,32.06,30.965,32.05,688693,0
+NCNO.US,D,20230915,000000,31.68,33.28,31.68,32.97,2024546,0
+NCNO.US,D,20230918,000000,32.75,33.69,32.31,33.41,617485,0
+NCNO.US,D,20230919,000000,33.41,33.49,32.77,33.09,422750,0
+NCNO.US,D,20230920,000000,31.17,33.03,30.69,32.07,1075460,0
+NCNO.US,D,20230921,000000,31.68,33.44,31.52,32.01,751916,0
+NCNO.US,D,20230922,000000,32.33,32.58,31.43,31.6,487356,0
+NCNO.US,D,20230925,000000,31.5,31.81,30.78,31.1,905376,0
+NCNO.US,D,20230926,000000,31.05,31.28,28.6,28.95,942788,0
+NCNO.US,D,20230927,000000,29.11,29.67,28.93,29.25,803801,0
+NCNO.US,D,20230928,000000,28.9,31.988,28.52,31.62,1575222,0
+NCNO.US,D,20230929,000000,32.24,32.7946,31.67,31.8,1122847,0
+NCNO.US,D,20231002,000000,31.57,32.35,31.11,31.24,678615,0
+NCNO.US,D,20231003,000000,31.06,31.08,29.81,29.87,571545,0
+NCNO.US,D,20231004,000000,30,30.265,29.54,29.84,606039,0
+NCNO.US,D,20231005,000000,29.78,30.04,29.185,29.88,511187,0
+NCNO.US,D,20231006,000000,29.36,30.535,29.36,30.22,481082,0
+NCNO.US,D,20231009,000000,30,30.04,29.58,29.82,284661,0
+NCNO.US,D,20231010,000000,29.79,30.265,29.27,29.7,632220,0
+NCNO.US,D,20231011,000000,29.73,29.885,28.54,29.26,431048,0
+NCNO.US,D,20231012,000000,29.29,29.36,28.585,28.8,796887,0
+NCNO.US,D,20231013,000000,28.66,28.86,27.68,28,561539,0
+NCNO.US,D,20231016,000000,28.33,29.61,28.13,29.29,405393,0
+NCNO.US,D,20231017,000000,28.94,29.87,28.94,29.72,460906,0
+NCNO.US,D,20231018,000000,29.41,29.565,28.85,28.94,348649,0
+NCNO.US,D,20231019,000000,29.12,29.195,28.42,28.49,414007,0
+NCNO.US,D,20231020,000000,28.42,28.42,27.47,27.6,571796,0
+NCNO.US,D,20231023,000000,27.49,27.99,27.13,27.6,507895,0
+NCNO.US,D,20231024,000000,27.97,29.41,27.97,28.535,498122,0
+NCNO.US,D,20231025,000000,28.02,28.62,27.985,28.3,852972,0
+NCNO.US,D,20231026,000000,28.29,28.88,28.15,28.55,685470,0
+NCNO.US,D,20231027,000000,28.56,28.8498,27.96,28,534667,0
+NCNO.US,D,20231030,000000,28.4,29,27.41,27.58,378519,0
+NCNO.US,D,20231031,000000,27.78,28.29,27.69,28.1,448921,0
+NCNO.US,D,20231101,000000,28.26,28.26,27.27,27.72,542587,0
+NCNO.US,D,20231102,000000,28.42,28.86,27.89,28.86,514295,0
+NCNO.US,D,20231103,000000,28.83,29.83,28.83,29.57,465210,0
+NCNO.US,D,20231106,000000,29.54,29.65,28.85,29.04,287995,0
+NCNO.US,D,20231107,000000,29.27,30.44,29.27,29.72,495600,0
+NCNO.US,D,20231108,000000,29.65,30.015,29.55,29.99,269048,0
+NCNO.US,D,20231109,000000,30.15,30.15,28.15,28.33,326626,0
+NCNO.US,D,20231110,000000,28.51,28.6734,28.18,28.34,359988,0
+NCNO.US,D,20231113,000000,28.17,28.24,27.84,27.93,344084,0
+NCNO.US,D,20231114,000000,28.88,29.05,28.54,28.95,666362,0
+NCNO.US,D,20231115,000000,29.09,30.1,28.92,30,999900,0
+NCNO.US,D,20231116,000000,30,30,29.06,29.57,316518,0
+NCNO.US,D,20231117,000000,29.77,30.26,29.57,30.21,349200,0
+NCNO.US,D,20231120,000000,30.26,30.98,30.2106,30.3,295139,0
+NCNO.US,D,20231121,000000,29.95,30.29,29.03,29.34,507927,0
+NCNO.US,D,20231122,000000,29.81,30.07,29.3,29.33,467396,0
+NCNO.US,D,20231124,000000,29.35,29.97,29.13,29.97,176658,0
+NCNO.US,D,20231127,000000,29.76,30.53,29.57,30.21,652998,0
+NCNO.US,D,20231128,000000,30.15,30.38,29.64,29.73,622613,0
+NCNO.US,D,20231129,000000,30.11,30.94,29.61,29.98,1096220,0
+NCNO.US,D,20231130,000000,28.45,28.71,27.47,27.63,1498659,0
+NCNO.US,D,20231201,000000,27.73,28.66,27.73,28.36,1056561,0
+NCNO.US,D,20231204,000000,28.18,29.26,28,29.26,741058,0
+NCNO.US,D,20231205,000000,29.15,29.71,28.92,29.3,394522,0
+NCNO.US,D,20231206,000000,29.1,29.79,28.93,29.58,492600,0
+NCNO.US,D,20231207,000000,29.54,29.98,29.01,29.24,429791,0
+NCNO.US,D,20231208,000000,29.24,29.59,29.04,29.39,299289,0
+NCNO.US,D,20231211,000000,29.31,29.71,29.08,29.53,265618,0
+NCNO.US,D,20231212,000000,29.42,29.42,28.85,29.08,247150,0
+NCNO.US,D,20231213,000000,29.21,30.37,28.51,30.2,480875,0
+NCNO.US,D,20231214,000000,30.67,32.15,30.5,30.97,744445,0
+NCNO.US,D,20231215,000000,31.11,31.67,30.85,31.47,906040,0
+NCNO.US,D,20231218,000000,31.46,31.735,31.14,31.52,664750,0
+NCNO.US,D,20231219,000000,31.6,32.5,31.585,32.01,498306,0
+NCNO.US,D,20231220,000000,32,32.65,31.61,31.64,319033,0
+NCNO.US,D,20231221,000000,32.29,33.05,32.18,32.72,1149073,0
+NCNO.US,D,20231222,000000,32.8,33.45,32.78,33.44,720600,0
+NCNO.US,D,20231226,000000,33.46,33.74,33.15,33.41,330009,0
+NCNO.US,D,20231227,000000,33.48,34,33.19,33.77,482112,0
+NCNO.US,D,20231228,000000,33.69,34.3486,33.69,34.175,616219,0
+NCNO.US,D,20231229,000000,34.18,34.8,33.605,33.63,537755,0
+NCNO.US,D,20240102,000000,34.7,34.72,32.61,34.67,1192226,0
+NCNO.US,D,20240103,000000,34.11,34.4,32.95,33,681333,0
+NCNO.US,D,20240104,000000,32.72,33.435,32.365,33.36,869082,0
+NCNO.US,D,20240105,000000,33.32,33.91,32.985,33.62,478291,0
+NCNO.US,D,20240108,000000,33.54,34.68,33.51,34.59,427398,0
+NCNO.US,D,20240109,000000,34.16,35.32,32.8654,35.3,2058265,0
+NCNO.US,D,20240110,000000,35.42,35.58,34.8,35.31,534517,0
+NCNO.US,D,20240111,000000,35.55,35.83,34.58,35.05,555171,0
+NCNO.US,D,20240112,000000,35.35,35.49,34.815,35.08,370954,0
+NCNO.US,D,20240116,000000,34.69,34.78,33.8,34.54,676426,0
+NCNO.US,D,20240117,000000,33.95,34.37,33.52,34.3,1306371,0
+NCNO.US,D,20240118,000000,34.57,34.74,32.26,32.36,942605,0
+NCNO.US,D,20240119,000000,32.37,32.48,31.49,32.04,1099712,0
+NCNO.US,D,20240122,000000,32.64,33.34,32.085,32.7,1287284,0
+NCNO.US,D,20240123,000000,32.86,33.62,32.49,32.98,772312,0
+NCNO.US,D,20240124,000000,33.3,33.3,31.74,32.15,685422,0
+NCNO.US,D,20240125,000000,32.56,32.56,31.27,31.49,508192,0
+NCNO.US,D,20240126,000000,31.44,32.04,31.03,31.52,482454,0
+NCNO.US,D,20240129,000000,31.89,32.78,31.64,32.75,498288,0
+NCNO.US,D,20240130,000000,32.7,33.22,32.39,32.61,564201,0
+NCNO.US,D,20240131,000000,32.46,32.46,31.48,31.48,392598,0
+NCNO.US,D,20240201,000000,31.71,31.71,30.71,31.03,397072,0
+NCNO.US,D,20240202,000000,30.8,31.67,30.6,31.29,385391,0
+NCNO.US,D,20240205,000000,31.12,31.225,30.45,30.62,387308,0
+NCNO.US,D,20240206,000000,30.81,31.23,30.54,31.2,353072,0
+NCNO.US,D,20240207,000000,31.18,31.49,30.58,30.7,698548,0
+NCNO.US,D,20240208,000000,30.82,31.755,30.755,31.18,408808,0
+NCNO.US,D,20240209,000000,31.39,32.095,31.06,31.99,562883,0
+NCNO.US,D,20240212,000000,31.97,33.04,31.79,31.96,666463,0
+NCNO.US,D,20240213,000000,30.76,31.245,30.36,30.45,614745,0
+NCNO.US,D,20240214,000000,31.12,31.9,30.865,30.93,847304,0
+NCNO.US,D,20240215,000000,31.24,31.37,30,30.45,1400741,0
+NCNO.US,D,20240216,000000,30.2,30.34,29.49,29.95,712562,0
+NCNO.US,D,20240220,000000,29.615,30.33,29.35,29.97,508543,0
+NCNO.US,D,20240221,000000,29.64,29.86,29.3,29.625,575123,0
+NCNO.US,D,20240222,000000,30.18,30.31,29.62,29.92,713934,0
+NCNO.US,D,20240223,000000,29.99,30.3,29.72,29.82,393844,0
+NCNO.US,D,20240226,000000,29.79,30.69,29.74,29.86,889792,0
+NCNO.US,D,20240227,000000,30.35,30.72,29.94,30.1,612459,0
+NCNO.US,D,20240228,000000,29.87,30.075,29.68,29.74,560486,0
+NCNO.US,D,20240229,000000,30.01,30.12,29.57,29.84,816844,0
+NCNO.US,D,20240301,000000,29.81,30.3,29.66,30.03,815081,0
+NCNO.US,D,20240304,000000,30.16,30.325,29.87,30.03,410795,0
+NCNO.US,D,20240305,000000,29.59,29.775,28.21,28.42,873636,0
+NCNO.US,D,20240306,000000,28.87,29.04,28.09,28.4,628049,0
+NCNO.US,D,20240307,000000,28.52,28.93,28.41,28.84,360439,0
+NCNO.US,D,20240308,000000,29.21,29.6425,29.09,29.31,321193,0
+NCNO.US,D,20240311,000000,29.23,29.83,29.211,29.35,385139,0
+NCNO.US,D,20240312,000000,29.11,29.9,29.01,29.85,644010,0
+NCNO.US,D,20240313,000000,29.66,30.75,29.6101,30.46,583500,0
+NCNO.US,D,20240314,000000,30.51,30.52,29.81,29.84,708518,0
+NCNO.US,D,20240315,000000,30.02,30.04,29.44,29.57,847263,0
+NCNO.US,D,20240318,000000,29.74,30.175,29.325,29.89,408356,0
+NCNO.US,D,20240319,000000,29.55,30.43,29.53,30.2,460354,0
+NCNO.US,D,20240320,000000,30.33,30.61,30.04,30.3,588990,0
+NCNO.US,D,20240321,000000,30.43,30.855,30.31,30.39,842320,0
+NCNO.US,D,20240322,000000,30.31,30.55,29.99,30.55,617086,0
+NCNO.US,D,20240325,000000,30.55,30.7,30.26,30.43,1149922,0
+NCNO.US,D,20240326,000000,30.49,30.6,29.885,30.18,1281851,0
+NCNO.US,D,20240327,000000,34.5,36.65,34.03,35.9,7722122,0
+NCNO.US,D,20240328,000000,36,37.48,35.87,37.38,1965011,0
+NCNO.US,D,20240401,000000,36,36.51,34.53,35.35,3031162,0
+NCNO.US,D,20240402,000000,35.07,35.38,34.26,34.73,1788517,0
+NCNO.US,D,20240403,000000,34.57,35.39,34.57,35.1,1267095,0
+NCNO.US,D,20240404,000000,35.28,35.59,34.01,34.11,1080520,0
+NCNO.US,D,20240405,000000,33.98,34.78,33.59,34.21,952128,0
+NCNO.US,D,20240408,000000,34.6,34.77,34.15,34.68,780354,0
+NCNO.US,D,20240409,000000,35.43,35.5121,34.6,35.13,1983029,0
+NCNO.US,D,20240410,000000,33.36,34.435,32.105,33.36,1692569,0
+NCNO.US,D,20240411,000000,33.38,33.8,32.27,33.37,987990,0
+NCNO.US,D,20240412,000000,33.11,33.19,32,32.17,1105564,0
+NCNO.US,D,20240415,000000,32.63,32.63,30.8,31.04,1355922,0
+NCNO.US,D,20240416,000000,30.8,31,29.87,29.94,1898871,0
+NCNO.US,D,20240417,000000,30,30.31,29.67,29.68,988674,0
+NCNO.US,D,20240418,000000,29.76,30.1,29.45,29.75,1052689,0
+NCNO.US,D,20240419,000000,29.57,30,29.37,29.39,718943,0
+NCNO.US,D,20240422,000000,29.61,29.699,29.12,29.64,990283,0
+NCNO.US,D,20240423,000000,29.59,30.235,29.3998,30.16,872212,0
+NCNO.US,D,20240424,000000,30.13,30.65,29.79,30.17,757562,0
+NCNO.US,D,20240425,000000,29.61,29.855,29.355,29.78,1198363,0
+NCNO.US,D,20240426,000000,29.84,30.08,29.41,29.51,884312,0
+NCNO.US,D,20240429,000000,29.55,29.7037,29.3,29.44,1186282,0
+NCNO.US,D,20240430,000000,29.2,29.49,29.035,29.16,1061742,0
+NCNO.US,D,20240501,000000,29.17,30.56,29.105,30.02,1446103,0
+NCNO.US,D,20240502,000000,30.43,30.975,30.06,30.71,802614,0
+NCNO.US,D,20240503,000000,31.28,31.34,29.845,30.2,733828,0
+NCNO.US,D,20240506,000000,30.33,31,30.3,30.87,800864,0
+NCNO.US,D,20240507,000000,30.79,31.42,30.75,31.34,624088,0
+NCNO.US,D,20240508,000000,31.08,31.45,30.72,30.89,652950,0
+NCNO.US,D,20240509,000000,31,31.225,30.67,30.81,362460,0
+NCNO.US,D,20240510,000000,30.9,31.165,30.73,31.11,432046,0
+NCNO.US,D,20240513,000000,31.4,31.8,30.59,30.67,581489,0
+NCNO.US,D,20240514,000000,30.98,31.5,30.85,31.12,473244,0
+NCNO.US,D,20240515,000000,31.57,32.21,31.17,32.15,696135,0
+NCNO.US,D,20240516,000000,32.13,32.5,31.83,31.87,620756,0
+NCNO.US,D,20240517,000000,31.85,32.045,31.6,31.99,382171,0
+NCNO.US,D,20240520,000000,32,32.02,31.51,31.74,745274,0
+NCNO.US,D,20240521,000000,31.49,31.94,31.49,31.7,785914,0
+NCNO.US,D,20240522,000000,31.68,32,31.44,31.57,951918,0
+NCNO.US,D,20240523,000000,31.69,31.71,30.84,30.89,1008162,0
+NCNO.US,D,20240524,000000,30.9,31.015,30.42,30.66,510259,0
+NCNO.US,D,20240528,000000,30.46,30.64,30.06,30.51,857839,0
+NCNO.US,D,20240529,000000,29.98,30.23,29.75,30.15,1608272,0
+NCNO.US,D,20240530,000000,28.52,30.56,28.5,30.11,2753002,0
+NCNO.US,D,20240531,000000,30.42,30.66,29.74,30.53,1818687,0
+NCNO.US,D,20240603,000000,30.53,30.97,29.94,30.35,1037600,0
+NCNO.US,D,20240604,000000,30.16,30.24,29.965,30.17,774431,0
+NCNO.US,D,20240605,000000,30.48,30.56,29.02,29.62,968759,0
+NCNO.US,D,20240606,000000,29.62,30.1,29.62,29.86,668546,0
+NCNO.US,D,20240607,000000,29.7,30.15,29.7,30,532777,0
+NCNO.US,D,20240610,000000,29.87,30.3,29.87,30.21,631322,0
+NCNO.US,D,20240611,000000,30.19,30.44,29.94,30.42,541970,0
+NCNO.US,D,20240612,000000,30.94,32.02,30.94,31.26,3313279,0
+NCNO.US,D,20240613,000000,31.27,31.45,30.775,31.38,829043,0
+NCNO.US,D,20240614,000000,31.25,31.97,31.21,31.69,1185753,0
+NCNO.US,D,20240617,000000,31.63,31.77,30.61,31.34,717532,0
+NCNO.US,D,20240618,000000,31.26,31.745,31.06,31.49,1387023,0
+NCNO.US,D,20240620,000000,31.32,31.53,30.99,31.3,793386,0
+NCNO.US,D,20240621,000000,31.05,31.83,31.05,31.69,1979409,0
+NCNO.US,D,20240624,000000,31.54,31.79,31.215,31.52,1034918,0
+NCNO.US,D,20240625,000000,31.5,31.645,31.23,31.5,931266,0
+NCNO.US,D,20240626,000000,31.22,31.55,31,31.47,593980,0
+NCNO.US,D,20240627,000000,31.6,31.8,30.674,31.36,1632632,0
+NCNO.US,D,20240628,000000,31.58,31.85,31.28,31.45,2011249,0
+NCNO.US,D,20240701,000000,31.42,31.625,31,31.25,869261,0
+NCNO.US,D,20240702,000000,31.15,31.565,31.03,31.48,829837,0
+NCNO.US,D,20240703,000000,31.42,31.59,31.25,31.26,566403,0
+NCNO.US,D,20240705,000000,31.21,31.5,31.1,31.5,514637,0
+NCNO.US,D,20240708,000000,31.56,31.56,30.9,31.38,548509,0
+NCNO.US,D,20240709,000000,31.35,31.35,30.61,31.12,497533,0
+NCNO.US,D,20240710,000000,31.27,31.27,30.455,30.6,629713,0
+NCNO.US,D,20240711,000000,31.02,32,31.02,31.75,2041269,0
+NCNO.US,D,20240712,000000,31.97,31.97,31.01,31.36,1194741,0
+NCNO.US,D,20240715,000000,31.23,31.6,31.21,31.325,1412088,0
+NCNO.US,D,20240716,000000,31.54,32.66,31.255,32.66,2221932,0
+NCNO.US,D,20240717,000000,32.65,33.07,32.44,32.95,2045751,0
+NCNO.US,D,20240718,000000,32.84,33.45,32.14,32.36,1535435,0
+NCNO.US,D,20240719,000000,32.25,32.435,31.95,31.98,707638,0
+NCNO.US,D,20240722,000000,32.6,33.25,32.37,33.14,1831714,0
+NCNO.US,D,20240723,000000,33.14,33.64,33.09,33.3,2272795,0
+NCNO.US,D,20240724,000000,33.1,33.44,31.97,32.04,829997,0
+NCNO.US,D,20240725,000000,32.09,32.73,31.97,32.32,944993,0
+NCNO.US,D,20240726,000000,32.74,34.01,32.665,33.54,2726035,0
+NCNO.US,D,20240729,000000,33.63,33.73,33.04,33.07,1041178,0
+NCNO.US,D,20240730,000000,33.2,33.48,32.51,32.85,544200,0
+NCNO.US,D,20240731,000000,33.07,33.29,32.71,32.76,578800,0
+NCNO.US,D,20240801,000000,32.94,33.0723,32.02,32.14,948429,0
+NCNO.US,D,20240802,000000,31.18,31.68,30.33,31.45,1133444,0
+NCNO.US,D,20240805,000000,30.03,31.01,29.83,30.73,1328050,0
+NCNO.US,D,20240806,000000,30.9,31.35,30.74,30.99,599060,0
+NCNO.US,D,20240807,000000,31.34,32.04,31.07,31.45,778527,0
+NCNO.US,D,20240808,000000,31.85,32.33,31.6,32.1,694550,0
+NCNO.US,D,20240809,000000,32.24,32.375,32.01,32.1,593801,0
+NCNO.US,D,20240812,000000,32.04,32.16,31.45,31.55,286003,0
+NCNO.US,D,20240813,000000,31.71,32.36,31.71,32.35,500272,0
+NCNO.US,D,20240814,000000,33.63,33.8033,32.89,33.1,1737076,0
+NCNO.US,D,20240815,000000,33.54,34.701,33.3041,34.425,1617478,0
+NCNO.US,D,20240816,000000,34.32,34.535,33.83,34.24,658829,0
+NCNO.US,D,20240819,000000,34.23,34.465,33.849,34.37,437040,0
+NCNO.US,D,20240820,000000,34.37,34.42,33.91,34.29,710855,0
+NCNO.US,D,20240821,000000,34.57,34.5889,34.2,34.34,815660,0
+NCNO.US,D,20240822,000000,34.45,34.85,34.07,34.25,1202861,0
+NCNO.US,D,20240823,000000,34.47,35.15,34.31,35,1193279,0
+NCNO.US,D,20240826,000000,35.04,35.05,34.64,34.65,923591,0
+NCNO.US,D,20240827,000000,34.32,34.8,34.25,34.53,1716794,0
+NCNO.US,D,20240828,000000,29.75,30.69,29.2801,29.74,6298590,0
+NCNO.US,D,20240829,000000,29.86,30.72,29.75,30.195,1702895,0
+NCNO.US,D,20240830,000000,30.35,30.35,29.67,29.96,2636163,0
+NCNO.US,D,20240903,000000,30.55,30.97,29.71,30.05,1731944,0
+NCNO.US,D,20240904,000000,29.93,30.255,29.8,30.19,954104,0
+NCNO.US,D,20240905,000000,30.19,30.52,30.05,30.23,859461,0
+NCNO.US,D,20240906,000000,30.34,30.5,29.9,30.05,963753,0
+NCNO.US,D,20240909,000000,30.25,30.29,29.855,29.89,1240240,0
+NCNO.US,D,20240910,000000,30.04,30.11,28.78,29,1117533,0
+NCNO.US,D,20240911,000000,29,29.43,28.79,29.17,1091067,0
+NCNO.US,D,20240912,000000,29.26,29.53,28.8,29.1,816722,0
+NCNO.US,D,20240913,000000,29.34,29.705,29.11,29.39,966545,0
+NCNO.US,D,20240916,000000,29.4,29.8,29.32,29.69,1188496,0
+NCNO.US,D,20240917,000000,29.84,29.87,29.46,29.72,639325,0
+NCNO.US,D,20240918,000000,29.67,30.45,29.54,29.88,1086391,0
+NCNO.US,D,20240919,000000,30.48,30.89,30.14,30.73,1570215,0
+NCNO.US,D,20240920,000000,30.72,30.72,30.06,30.44,3068412,0
+NCNO.US,D,20240923,000000,30.6,30.6,29.834,30.09,654917,0
+NCNO.US,D,20240924,000000,30.31,30.65,30.01,30.61,617990,0
+NCNO.US,D,20240925,000000,30.55,30.7,30.03,30.04,843580,0
+NCNO.US,D,20240926,000000,30.47,30.96,30.21,30.88,658996,0
+NCNO.US,D,20240927,000000,31.23,31.49,30.76,31.29,760722,0
+NCNO.US,D,20240930,000000,31.23,31.85,31.0495,31.59,1011689,0
+NCNO.US,D,20241001,000000,31.62,31.67,30.78,31.11,1112313,0
+NCNO.US,D,20241002,000000,31.06,31.56,30.88,31.01,794592,0
+NCNO.US,D,20241003,000000,30.81,31.065,30.71,30.89,814893,0
+NCNO.US,D,20241004,000000,31.28,31.35,30.8,30.97,517524,0
+NCNO.US,D,20241007,000000,30.92,30.92,29.94,30.14,840082,0
+NCNO.US,D,20241008,000000,30.26,31.16,30.08,31.09,762953,0
+NCNO.US,D,20241009,000000,31.33,32.1,31.11,32.06,864186,0
+NCNO.US,D,20241010,000000,31.89,33.575,31.835,33.46,2214260,0
+NCNO.US,D,20241011,000000,33.39,35.03,33.295,34.51,2384790,0
+NCNO.US,D,20241014,000000,34.58,35.105,34.41,35.07,1317395,0
+NCNO.US,D,20241015,000000,35.14,35.63,34.875,35.05,1123567,0
+NCNO.US,D,20241016,000000,35.09,36.215,35.01,36.06,3645403,0
+NCNO.US,D,20241017,000000,36,36.35,35.76,36.22,1687462,0
+NCNO.US,D,20241018,000000,36.32,36.89,36.07,36.58,3008392,0
+NCNO.US,D,20241021,000000,36.66,37.73,36.55,37.21,1539723,0
+NCNO.US,D,20241022,000000,37.44,37.86,36.93,36.95,1047162,0
+NCNO.US,D,20241023,000000,36.88,37.57,36.825,37.55,1171981,0
+NCNO.US,D,20241024,000000,37.62,38.33,36.525,38.25,1828413,0
+NCNO.US,D,20241025,000000,38.31,38.48,37.59,37.83,898146,0
+NCNO.US,D,20241028,000000,38.2,38.4,37.875,38.19,601653,0
+NCNO.US,D,20241029,000000,38.19,38.65,38.03,38.42,493937,0
+NCNO.US,D,20241030,000000,38.2,38.94,37.91,38.38,727462,0
+NCNO.US,D,20241031,000000,38.43,38.545,37.19,37.3,1187119,0
+NCNO.US,D,20241101,000000,37.55,37.86,37.21,37.33,762742,0
+NCNO.US,D,20241104,000000,37.2,37.2,36.77,36.82,683170,0
+NCNO.US,D,20241105,000000,36.74,37.67,36.51,37.55,672875,0
+NCNO.US,D,20241106,000000,39.3,40.595,38.755,40.15,2537394,0
+NCNO.US,D,20241107,000000,40.07,42.07,40.07,41.99,1687208,0
+NCNO.US,D,20241108,000000,42,43,41.78,42.53,1279292,0
+NCNO.US,D,20241111,000000,42.8,43.2,42.3269,42.64,1093270,0
+NCNO.US,D,20241112,000000,42.26,42.88,42.26,42.33,673852,0
+NCNO.US,D,20241113,000000,41.91,42.66,41.46,41.49,889141,0
+NCNO.US,D,20241114,000000,41.45,41.45,40.3,40.71,912218,0
+NCNO.US,D,20241115,000000,40.34,40.85,40.14,40.22,1103927,0
+NCNO.US,D,20241118,000000,40.28,40.63,39.88,40,930534,0
+NCNO.US,D,20241119,000000,39.56,40.313,39.55,40.05,654895,0
+NCNO.US,D,20241120,000000,40.25,40.5,39.61,40.08,385154,0
+NCNO.US,D,20241121,000000,40.42,41.02,40.255,40.45,564329,0
+NCNO.US,D,20241122,000000,40.75,41.955,40.65,41.42,783379,0
+NCNO.US,D,20241125,000000,41.78,42.41,41.645,42.2,945276,0
+NCNO.US,D,20241126,000000,42.14,42.73,41.815,42.25,580250,0
+NCNO.US,D,20241127,000000,42.35,42.38,41.642,41.88,722481,0
+NCNO.US,D,20241129,000000,42.2,42.35,41.87,41.99,592613,0
+NCNO.US,D,20241202,000000,42.41,42.69,41.51,41.55,1396994,0
+NCNO.US,D,20241203,000000,41.5,41.82,41.12,41.5,1160215,0
+NCNO.US,D,20241204,000000,41.96,42.88,41.915,42.5,2149642,0
+NCNO.US,D,20241205,000000,36.03,40.29,35.58,37.28,4948441,0
+NCNO.US,D,20241206,000000,37.44,37.72,36.66,37.41,1769303,0
+NCNO.US,D,20241209,000000,37.53,37.93,36.93,37.12,1653814,0
+NCNO.US,D,20241210,000000,37.15,37.15,35.91,36,2393576,0
+NCNO.US,D,20241211,000000,36.34,37.13,36.27,36.41,2261313,0
+NCNO.US,D,20241212,000000,36.02,37.2,36.02,36.55,1717015,0
+NCNO.US,D,20241213,000000,36.37,36.645,35.42,35.46,837112,0
+NCNO.US,D,20241216,000000,35.93,36.5,35.503,35.96,1188544,0
+NCNO.US,D,20241217,000000,35.8,35.91,35.29,35.4,804618,0
+NCNO.US,D,20241218,000000,35.53,36.26,34.085,34.38,6103858,0
+NCNO.US,D,20241219,000000,34.96,35.28,34.13,34.54,1598460,0
+NCNO.US,D,20241220,000000,33.98,35.92,33.98,35.22,2274148,0
+NCNO.US,D,20241223,000000,35.14,35.28,34.195,35.18,973137,0
+NCNO.US,D,20241224,000000,35.22,35.64,34.95,35.27,405218,0
+NCNO.US,D,20241226,000000,34.885,35.535,34.875,35.44,763037,0
+NCNO.US,D,20241227,000000,35.39,35.52,34.24,34.43,761376,0
+NCNO.US,D,20241230,000000,34.02,34.274,33.23,33.56,1383798,0
+NCNO.US,D,20241231,000000,33.78,34.16,33.48,33.58,1148109,0
+NCNO.US,D,20250102,000000,33.73,34.19,33.21,33.41,766249,0
+NCNO.US,D,20250103,000000,33.77,34.11,33.61,34.07,663731,0
+NCNO.US,D,20250106,000000,35.31,35.43,34.11,34.15,1453989,0
+NCNO.US,D,20250107,000000,34.23,34.49,33.245,33.56,781891,0
+NCNO.US,D,20250108,000000,33.29,33.83,33.23,33.51,559871,0
+NCNO.US,D,20250110,000000,32.85,33.18,32.19,32.54,1101823,0
+NCNO.US,D,20250113,000000,32.27,32.64,32.08,32.54,1305886,0
+NCNO.US,D,20250114,000000,32.71,33.07,32.6101,32.98,1263732,0
+NCNO.US,D,20250115,000000,33.81,33.81,33.111,33.36,1368344,0
+NCNO.US,D,20250116,000000,33.3,33.485,32.77,32.89,774773,0
+NCNO.US,D,20250117,000000,33.37,33.495,33.01,33.24,746227,0
+NCNO.US,D,20250121,000000,33.58,33.98,33.22,33.23,722592,0
+NCNO.US,D,20250122,000000,33.35,33.4,32.4,32.51,894616,0
+NCNO.US,D,20250123,000000,32.4,32.54,32,32.51,887442,0
+NCNO.US,D,20250124,000000,32.55,33.2683,32.37,32.57,507204,0
+NCNO.US,D,20250127,000000,32.25,34.211,32.23,33.76,984080,0
+NCNO.US,D,20250128,000000,33.76,35.03,33.58,34.81,1052574,0
+NCNO.US,D,20250129,000000,34.65,34.67,33.923,34.42,1240322,0
+NCNO.US,D,20250130,000000,34.44,34.9282,34.31,34.56,606226,0
+NCNO.US,D,20250131,000000,34.84,35.04,33.66,34.01,1041285,0
+NCNO.US,D,20250203,000000,32,33.225,31.99,32.85,1407241,0
+NCNO.US,D,20250204,000000,32.85,33.02,32.36,32.76,1402286,0
+NCNO.US,D,20250205,000000,32.71,33.17,32.5,32.74,1307296,0
+NCNO.US,D,20250206,000000,32.86,32.9792,32.18,32.45,729481,0
+NCNO.US,D,20250207,000000,32.48,32.68,32.21,32.44,1006795,0
+NCNO.US,D,20250210,000000,32.81,33.23,32.42,32.96,1021625,0
+NCNO.US,D,20250211,000000,33.01,34.07,33.01,33.34,1449517,0
+NCNO.US,D,20250212,000000,32.9,34.01,32.81,33.71,1182281,0
+NCNO.US,D,20250213,000000,34.02,34.43,33.425,34.4,1013875,0
+NCNO.US,D,20250214,000000,34.5,34.55,34.075,34.25,1107439,0
+NCNO.US,D,20250218,000000,34.14,34.2666,32.66,33.35,2088664,0
+NCNO.US,D,20250219,000000,33.1,33.485,32.8,33.03,1649019,0
+NCNO.US,D,20250220,000000,32.95,33.015,32.4825,32.85,1319046,0
+NCNO.US,D,20250221,000000,32.9,33.0525,31.86,32.06,1747059,0
+NCNO.US,D,20250224,000000,32.005,32.227,30.97,31.42,1112790,0
+NCNO.US,D,20250225,000000,31.38,31.58,30.685,31.26,1009472,0
+NCNO.US,D,20250226,000000,31.4,31.64,30.925,31.11,1256624,0
+NCNO.US,D,20250227,000000,31.23,31.4,30.6,30.76,1088791,0
+NCNO.US,D,20250228,000000,30.7,31.49,30.58,31.31,1269585,0
+NCNO.US,D,20250303,000000,31.51,31.595,30.27,30.46,2052411,0
+NCNO.US,D,20250304,000000,30.16,30.8,29.23,30.01,1730827,0
+NCNO.US,D,20250305,000000,30.08,30.44,29.64,30.35,946118,0
+NCNO.US,D,20250306,000000,29.7,30.375,29.6759,29.94,1535521,0
+NCNO.US,D,20250307,000000,29.68,30.58,29.4,30.53,1501560,0
+NCNO.US,D,20250310,000000,30.1,30.205,28.48,29,1798267,0
+NCNO.US,D,20250311,000000,28.84,29.395,28.13,28.45,1543906,0
+NCNO.US,D,20250312,000000,28.87,29.19,28.43,29.02,1779801,0
+NCNO.US,D,20250313,000000,28.89,28.89,27.29,27.36,890150,0
+NCNO.US,D,20250314,000000,27.94,28.37,27.5619,28.34,1264233,0
+NCNO.US,D,20250317,000000,28.34,29.08,28.31,28.69,1109382,0
+NCNO.US,D,20250318,000000,28.5,28.605,28.1042,28.51,999717,0
+NCNO.US,D,20250319,000000,28.68,29.3,28.64,28.77,745372,0
+NCNO.US,D,20250320,000000,28.49,28.98,28.22,28.41,722580,0
+NCNO.US,D,20250321,000000,28.12,28.53,27.9548,28.5,1111967,0
+NCNO.US,D,20250324,000000,29.04,29.25,28.65,28.98,1187521,0
+NCNO.US,D,20250325,000000,29.14,29.65,28.98,29.38,1013850,0
+NCNO.US,D,20250326,000000,29.59,30.02,29.3013,29.73,1542298,0
+NCNO.US,D,20250327,000000,29.55,29.76,28.77,29.49,1172478,0
+NCNO.US,D,20250328,000000,29.42,29.42,28.6,28.92,1242226,0
+NCNO.US,D,20250331,000000,28.39,28.495,27.45,27.47,1911356,0
+NCNO.US,D,20250401,000000,27.59,28.33,27.3,28.12,3563747,0
+NCNO.US,D,20250402,000000,18.875,23.03,18.75005,22.59,20086402,0
+NCNO.US,D,20250403,000000,21.62,22,20.9075,21.71,5955843,0
+NCNO.US,D,20250404,000000,21.51,22.04,20.92,21.45,3451473,0
+NCNO.US,D,20250407,000000,20.74,22.34,20.71,21.72,4774656,0
+NCNO.US,D,20250408,000000,22.66,22.66,21.66,22.05,4755683,0
+NCNO.US,D,20250409,000000,22.09,24.51,21.98,24.43,3986466,0
+NCNO.US,D,20250410,000000,23.87,23.99,22.7,23.4,3313263,0
+NCNO.US,D,20250411,000000,23.42,24,22.51,23.86,3390327,0
+NCNO.US,D,20250414,000000,24.47,24.47,23.37,23.66,1775064,0
+NCNO.US,D,20250415,000000,23.64,24.26,23.61,24.02,1943930,0
+NCNO.US,D,20250416,000000,23.8,24.28,23.53,23.92,1944542,0
+NCNO.US,D,20250417,000000,23.94,24.14,23.615,23.95,2013934,0
+NCNO.US,D,20250421,000000,23.69,23.73,22.97,23.18,1399732,0
+NCNO.US,D,20250422,000000,23.46,23.55,22.95,23.28,1759660,0
+NCNO.US,D,20250423,000000,23.8,24.225,22.695,22.8,2935360,0
+NCNO.US,D,20250424,000000,22.65,23.3,22.65,23.18,1781056,0
+NCNO.US,D,20250425,000000,23.14,23.34,22.84,23.04,1925582,0
+NCNO.US,D,20250428,000000,23.14,23.52,22.51,22.92,1520832,0
+NCNO.US,D,20250429,000000,22.82,23.58,22.7075,23.4,2295001,0
+NCNO.US,D,20250430,000000,23.02,23.24,22.68,23.2,1147452,0
+NCNO.US,D,20250501,000000,23.44,23.637,22.82,22.87,1068328,0
+NCNO.US,D,20250502,000000,23.11,23.225,22.79,22.96,1629521,0
+NCNO.US,D,20250505,000000,22.65,23.1,22.23,22.25,1694022,0
+NCNO.US,D,20250506,000000,22.01,22.51,21.73,22.15,1376236,0
+NCNO.US,D,20250507,000000,22.32,22.865,22.165,22.83,2035002,0
+NCNO.US,D,20250508,000000,23.02,23.87,22.955,23.77,2517890,0
+NCNO.US,D,20250509,000000,23.84,24.09,23.57,24.03,2206382,0
+NCNO.US,D,20250512,000000,24.81,24.81,24.25,24.56,1289329,0
+NCNO.US,D,20250513,000000,24.61,24.61,23.87,23.91,2797210,0
+NCNO.US,D,20250514,000000,23.87,24.52,23.77,24.27,1379406,0
+NCNO.US,D,20250515,000000,24.22,24.52,23.91,24.48,892308,0
+NCNO.US,D,20250516,000000,24.62,24.73,24.24,24.6,1373285,0
+NCNO.US,D,20250519,000000,24.22,24.98,24.22,24.75,2239718,0
+NCNO.US,D,20250520,000000,25,25.93,24.73,25.81,2702919,0
+NCNO.US,D,20250521,000000,25.81,26.45,25.48,25.48,2621238,0
+NCNO.US,D,20250522,000000,25.68,27.075,25.5,26.66,3176028,0
+NCNO.US,D,20250523,000000,26.71,26.78,26.205,26.26,2955093,0
+NCNO.US,D,20250527,000000,26.61,27.19,26.24,26.98,2414708,0
+NCNO.US,D,20250528,000000,26.98,27.13,26.68,26.78,3307183,0
+NCNO.US,D,20250529,000000,28.12,28.96,26.16,26.33,3859572,0
+NCNO.US,D,20250530,000000,26.04,26.58,25.88,26.3,2357410,0
+NCNO.US,D,20250602,000000,26.18,26.37,25.55,26.19,1827932,0
+NCNO.US,D,20250603,000000,26.15,27.35,26.15,27.26,2144466,0
+NCNO.US,D,20250604,000000,27.17,27.66,27,27.23,1613988,0
+NCNO.US,D,20250605,000000,27.26,27.59,27.02,27.32,1432239,0
+NCNO.US,D,20250606,000000,27.32,27.78,27.21,27.32,1366965,0
+NCNO.US,D,20250609,000000,27.51,27.51,27.065,27.16,953328,0
+NCNO.US,D,20250610,000000,27.2,27.665,27.095,27.19,937944,0
+NCNO.US,D,20250611,000000,27.26,27.6,26.945,27.3,1015318,0
+NCNO.US,D,20250612,000000,27.3,27.5,27.19,27.47,1260514,0
+NCNO.US,D,20250613,000000,27.05,27.34,26.685,26.99,1286185,0
+NCNO.US,D,20250616,000000,27.17,27.53,26.815,26.9,1480374,0
+NCNO.US,D,20250617,000000,26.8,27.18,26.725,27.08,1339321,0
+NCNO.US,D,20250618,000000,27,27.29,26.41,26.8,1478603,0
+NCNO.US,D,20250620,000000,27.03,27.125,26.2,26.45,1662450,0
+NCNO.US,D,20250623,000000,26.2,26.58,25.89,26.53,1096234,0
+NCNO.US,D,20250624,000000,26.74,27.07,26.54,26.72,2013374,0
+NCNO.US,D,20250625,000000,26.83,26.83,25.93,26.12,1296121,0
+NCNO.US,D,20250626,000000,26.27,27.405,26.06,27.37,1635036,0
+NCNO.US,D,20250627,000000,27.47,28.01,27.095,27.66,4113347,0
+NCNO.US,D,20250630,000000,27.85,28.24,27.59,27.97,1912660,0
+NCNO.US,D,20250701,000000,27.91,27.99,27.11,27.72,1250647,0
+NCNO.US,D,20250702,000000,27.73,28.14,27.41,27.97,1192160,0
+NCNO.US,D,20250703,000000,28.22,28.89,27.99,28.7,813605,0
+NCNO.US,D,20250707,000000,28.34,28.83,28.3359,28.8,1181731,0
+NCNO.US,D,20250708,000000,28.92,29.75,28.875,29.54,2179326,0
+NCNO.US,D,20250709,000000,29.67,29.79,28.93,29.26,1650589,0
+NCNO.US,D,20250710,000000,29.21,29.28,28.76,28.86,1152170,0
+NCNO.US,D,20250711,000000,28.73,28.97,28.18,28.82,1380319,0
+NCNO.US,D,20250714,000000,29.96,30.21,29.38,29.81,1998217,0
+NCNO.US,D,20250715,000000,29.79,29.79,29.24,29.28,1003173,0
+NCNO.US,D,20250716,000000,29.48,30.08,29.38,30.04,1010333,0
+NCNO.US,D,20250717,000000,30.1,30.7699,30.06,30.69,2518428,0
+NCNO.US,D,20250718,000000,31,31,30.35,30.61,1021921,0
+NCNO.US,D,20250721,000000,30.89,31.2499,30.33,30.83,1484036,0
+NCNO.US,D,20250722,000000,30.92,31.48,30.805,31.23,1432130,0
+NCNO.US,D,20250723,000000,31.28,31.345,30.805,30.99,968930,0
+NCNO.US,D,20250724,000000,31.01,31.01,30.595,30.66,1134004,0
+NCNO.US,D,20250725,000000,30.81,31.1,30.59,30.8,1292234,0
+NCNO.US,D,20250728,000000,30.8,30.8,30.3,30.36,1401732,0
+NCNO.US,D,20250729,000000,30.49,30.84,29.655,29.75,1556375,0
+NCNO.US,D,20250730,000000,29.82,29.9356,28.94,29.32,951138,0
+NCNO.US,D,20250731,000000,29.32,29.32,27.88,27.925,1438571,0
+NCNO.US,D,20250801,000000,27.8,27.8,27,27.15,1475122,0
+NCNO.US,D,20250804,000000,27.38,28.09,27.05,27.96,1842031,0
+NCNO.US,D,20250805,000000,28.07,28.07,27.31,27.335,1353316,0
+NCNO.US,D,20250806,000000,27.39,27.55,26.76,26.95,1307344,0
+NCNO.US,D,20250807,000000,27.13,27.315,26.72,26.9,1521285,0
+NCNO.US,D,20250808,000000,27,27.176,26.03,26.19,1808183,0
+NCNO.US,D,20250811,000000,26.24,26.82,26.13,26.2,976389,0
+NCNO.US,D,20250812,000000,26.34,26.55,26.13,26.42,709336,0
+NCNO.US,D,20250813,000000,26.6,28.26,26.3,28.15,1108244,0
+NCNO.US,D,20250814,000000,27.99,28.05,27.43,27.55,784672,0
+NCNO.US,D,20250815,000000,27.56,27.96,27.435,27.75,1006336,0
+NCNO.US,D,20250818,000000,27.68,28.155,27.62,28.06,936192,0
+NCNO.US,D,20250819,000000,28.12,28.25,27.42,27.83,2109809,0
+NCNO.US,D,20250820,000000,27.75,28.04,27.385,27.88,1430439,0
+NCNO.US,D,20250821,000000,27.62,27.975,27.375,27.8,1399301,0
+NCNO.US,D,20250822,000000,27.95,29.115,27.84,29.08,1643052,0
+NCNO.US,D,20250825,000000,29.01,29.19,28.34,28.37,1768455,0
+NCNO.US,D,20250826,000000,28.36,29.135,27.86,28.69,3201145,0
+NCNO.US,D,20250827,000000,31.84,33.92,30.88,32.69,8193203,0
+NCNO.US,D,20250828,000000,32.7,33.44,31.7,32.1,3098264,0
+NCNO.US,D,20250829,000000,32.19,32.525,31.7307,32.11,2276478,0
+NCNO.US,D,20250902,000000,31.62,31.72,30.6,31.08,2296726,0
+NCNO.US,D,20250903,000000,31.08,31.175,30.35,30.62,1833110,0
+NCNO.US,D,20250904,000000,30.4,30.8743,30,30.45,2316216,0
+NCNO.US,D,20250905,000000,30.74,31.18,30.13,30.4,2222356,0
+NCNO.US,D,20250908,000000,30.07,31.19,30.07,30.83,2887780,0
+NCNO.US,D,20250909,000000,30.74,30.84,30.12,30.4,1910469,0
+NCNO.US,D,20250910,000000,31.67,31.925,29.945,29.98,2736840,0
+NCNO.US,D,20250911,000000,29.93,30.5,29.6122,30.46,2876088,0
+NCNO.US,D,20250912,000000,30.53,30.535,29.89,30.09,1360479,0
+NCNO.US,D,20250915,000000,30.18,30.72,30.01,30.25,1964748,0
+NCNO.US,D,20250916,000000,30.19,30.45,29.84,29.99,1958797,0
+NCNO.US,D,20250917,000000,30.09,31.23,30.01,30.63,2574509,0
+NCNO.US,D,20250918,000000,30.82,31.23,30.45,30.55,1398887,0
+NCNO.US,D,20250919,000000,30.79,30.79,29.55,29.63,3448678,0
+NCNO.US,D,20250922,000000,29.5,30.51,29.42,30.32,1921211,0
+NCNO.US,D,20250923,000000,30.38,30.64,29.29,29.32,1881264,0
+NCNO.US,D,20250924,000000,29.57,29.82,28.5,28.58,2179072,0
+NCNO.US,D,20250925,000000,28.21,28.415,27.85,28.15,1723334,0
+NCNO.US,D,20250926,000000,28.1,28.323,27.96,27.98,1599883,0
+NCNO.US,D,20250929,000000,27.98,28.2,27.735,27.99,1829908,0
+NCNO.US,D,20250930,000000,27.98,28.035,26.92,27.11,1545769,0
+NCNO.US,D,20251001,000000,27.07,27.384,26.08,26.15,3122329,0
+NCNO.US,D,20251002,000000,26.2,26.28,25.865,25.88,1773419,0
+NCNO.US,D,20251003,000000,25.9,26.38,25.87,26.23,2050255,0
+NCNO.US,D,20251006,000000,26.32,26.4993,25.37,26.05,1791987,0
+NCNO.US,D,20251007,000000,26.13,26.27,25.3001,25.6,1132204,0
+NCNO.US,D,20251008,000000,25.77,26.22,25.525,26.1,1725391,0
+NCNO.US,D,20251009,000000,26.32,26.32,25.3576,25.5,2071325,0
+NCNO.US,D,20251010,000000,26.53,26.53,24.96,25.02,2320343,0
+NCNO.US,D,20251013,000000,25.11,25.38,24.48,24.71,2345072,0
+NCNO.US,D,20251014,000000,24.4,25.01,24.1,24.88,2381511,0
+NCNO.US,D,20251015,000000,24.9,24.96,23.82,24.3,2634971,0
+NCNO.US,D,20251016,000000,24.26,24.51,23.935,24.05,1594741,0
+NCNO.US,D,20251017,000000,23.85,24.18,23.62,23.76,1413742,0
+NCNO.US,D,20251020,000000,24.67,25.23,24.52991,24.85,1531756,0
+NCNO.US,D,20251021,000000,25,26.01,24.77,25.98,1357391,0
+NCNO.US,D,20251022,000000,25.72,26,25.39,25.59,1083053,0
+NCNO.US,D,20251023,000000,25.59,25.97,25.33,25.94,1582197,0
+NCNO.US,D,20251024,000000,26.22,26.45,26,26.07,976136,0
+NCNO.US,D,20251027,000000,26.98,27.15,26.47,27.1,1853156,0
+NCNO.US,D,20251028,000000,27.12,27.2976,26.69,26.835,1331024,0
+NCNO.US,D,20251029,000000,26.79,26.81,25.77,25.8,5328946,0
+NCNO.US,D,20251030,000000,25.52,27.26,25.26,26.8,2724052,0
+NCNO.US,D,20251031,000000,26.8,27.16,26.26,26.68,2029248,0
+NCNO.US,D,20251103,000000,26.5,26.925,25.985,26.75,1763699,0
+NCNO.US,D,20251104,000000,26.52,26.52,25.32,25.405,1272009,0
+NCNO.US,D,20251105,000000,25.45,25.77,25.09,25.2,1334636,0
+NCNO.US,D,20251106,000000,25.24,26.165,25.185,25.49,1248273,0
+NCNO.US,D,20251107,000000,25.13,26.085,25.13,26.06,1214548,0
+NCNO.US,D,20251110,000000,26.17,26.46,25.36,26.21,1251362,0
+NCNO.US,D,20251111,000000,26.21,26.65,26,26.26,892168,0
+NCNO.US,D,20251112,000000,26.35,26.62,26,26.15,1099089,0
+NCNO.US,D,20251113,000000,26.06,26.14,25.25,25.48,962547,0
+NCNO.US,D,20251114,000000,25.44,25.8,25.26,25.52,1127807,0
+NCNO.US,D,20251117,000000,25.51,25.53,24.6,24.83,1569480,0
+NCNO.US,D,20251118,000000,24.78,25.04,24.3,24.64,2087536,0
+NCNO.US,D,20251119,000000,24.52,24.75,24.095,24.27,4474394,0
+NCNO.US,D,20251120,000000,24.7,25.2,24,24.06,1555820,0
+NCNO.US,D,20251121,000000,24,24.64,23.905,24.39,1782541,0
+NCNO.US,D,20251124,000000,24.4,24.54,23.9,24.1,1621501,0
+NCNO.US,D,20251125,000000,24.19,24.69,24.11,24.62,2300369,0
+NCNO.US,D,20251126,000000,24.72,24.93,24.4604,24.64,2208771,0
+NCNO.US,D,20251128,000000,24.78,24.97,24.665,24.7,694305,0
+NCNO.US,D,20251201,000000,24.42,24.94,24.1882,24.52,2149816,0
+NCNO.US,D,20251202,000000,24.57,24.715,24.24,24.46,2678588,0
+NCNO.US,D,20251203,000000,24.34,25.98,24.12,25.57,4594946,0
+NCNO.US,D,20251204,000000,27.05,27.5,24.24,24.35,5578734,0
+NCNO.US,D,20251205,000000,24.23,24.23,23.18,23.39,3775021,0
+NCNO.US,D,20251208,000000,24.25,24.8299,23.95,24.58,3117191,0
+NCNO.US,D,20251209,000000,24.52,25.0504,24.39,24.85,2551782,0
+NCNO.US,D,20251210,000000,24.78,26.34,24.6601,25.88,2630405,0
+NCNO.US,D,20251211,000000,25.91,26.4,25.58,25.92,1770741,0
+NCNO.US,D,20251212,000000,26.01,26.01,25.23,25.47,2016898,0
+NCNO.US,D,20251215,000000,25.46,25.52,24.32,24.52,1761016,0
+NCNO.US,D,20251216,000000,24.47,24.82,24.45,24.63,1549879,0
+NCNO.US,D,20251217,000000,24.49,25.53,24.475,25.39,1704253,0
+NCNO.US,D,20251218,000000,25.51,25.81,25.25,25.29,1999387,0
+NCNO.US,D,20251219,000000,25.35,25.72,25.235,25.68,1688694,0
+NCNO.US,D,20251222,000000,25.64,26.36,25.49,26.01,2019503,0
+NCNO.US,D,20251223,000000,25.87,26.06,25.53,25.84,1285064,0
+NCNO.US,D,20251224,000000,25.8,26.075,25.68,25.98,751732,0
+NCNO.US,D,20251226,000000,25.78,26.31,25.52,26.29,926713,0
+NCNO.US,D,20251229,000000,26.16,26.4,25.92,26.18,1207514,0
+NCNO.US,D,20251230,000000,26.08,26.5099,25.99,26.04,1090253,0
+NCNO.US,D,20251231,000000,26.04,26.22,25.59,25.64,966086,0
+NCNO.US,D,20260102,000000,25.75,25.75,24.61,24.65,1194992,0
+NCNO.US,D,20260105,000000,24.51,25.3,24.055,24.5,1927405,0
+NCNO.US,D,20260106,000000,24.56,24.8625,24.308,24.565,1324676,0
+NCNO.US,D,20260107,000000,24.62,25.85,24.47,25.31,1272644,0
+NCNO.US,D,20260108,000000,25.09,25.48,24.69,25.11,1398291,0
+NCNO.US,D,20260109,000000,25.12,25.92,24.64,25.6,1644755,0
+NCNO.US,D,20260112,000000,25.27,25.63,25,25.41,1166538,0
+NCNO.US,D,20260113,000000,25.48,25.59,24.96,25.12,1875906,0
+NCNO.US,D,20260114,000000,25.04,25.49,24.27,24.47,1941298,0
+NCNO.US,D,20260115,000000,24.49,24.71,24.07,24.29,2043569,0
+NCNO.US,D,20260116,000000,24.31,24.77,23.8,24.25,1787190,0
+NCNO.US,D,20260120,000000,23.69,24.3999,22.83,23.01,2019419,0
+NCNO.US,D,20260121,000000,23.38,23.47,22.435,22.94,2132166,0
+NCNO.US,D,20260122,000000,23.01,24.14,22.8974,24.12,1788846,0
+NCNO.US,D,20260123,000000,24.07,24.62,24.07,24.3,1648327,0
+NCNO.US,D,20260126,000000,24.33,24.89,24.17,24.48,1387831,0
+NCNO.US,D,20260127,000000,24.56,24.575,23.47,23.73,1972118,0
+NCNO.US,D,20260128,000000,23.81,23.95,23.15,23.23,1671003,0
+NCNO.US,D,20260129,000000,23.01,23.05,21.37,21.39,3000540,0
+NCNO.US,D,20260130,000000,21.29,21.87,21.11,21.35,2964228,0
+NCNO.US,D,20260202,000000,21.43,21.505,20.77,20.92,2511877,0
+NCNO.US,D,20260203,000000,20.69,20.71,18.02,18.71,5339826,0
+NCNO.US,D,20260204,000000,18.26,19.15,17.69,18.81,3285310,0
+NCNO.US,D,20260205,000000,18.73,19.17,17.77,17.97,2007349,0
+NCNO.US,D,20260206,000000,18.36,18.55,17.6,18.15,2095648,0
+NCNO.US,D,20260209,000000,18.33,18.49,17.85,18.29,1876090,0
+NCNO.US,D,20260210,000000,18.46,19.06,18.32,18.63,1713081,0
+NCNO.US,D,20260211,000000,18.4,18.4,17,17.59,2693409,0
+NCNO.US,D,20260212,000000,17.59,17.745,15.69,15.85,4494125,0
+NCNO.US,D,20260213,000000,16.23,16.63,16.01,16.14,1966551,0
+NCNO.US,D,20260217,000000,16.22,16.515,15.68,16.18,2467156,0
+NCNO.US,D,20260218,000000,16.25,16.605,16.11,16.35,1694845,0

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

@@ -0,0 +1,118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEWTP.US,D,20250902,000000,24.13,24.25,24.08,24.09,58345,0
+NEWTP.US,D,20250903,000000,24.2,24.2,24.05,24.1242,37816,0
+NEWTP.US,D,20250904,000000,24.1457,24.1486,24.05,24.08,41504,0
+NEWTP.US,D,20250905,000000,24.2,24.2,23.82,24,32019,0
+NEWTP.US,D,20250908,000000,23.987,23.987,23.5953,23.6549,40787,0
+NEWTP.US,D,20250909,000000,23.65,23.65,23.39,23.5,32783,0
+NEWTP.US,D,20250910,000000,23.5,23.55,23.2,23.48,36462,0
+NEWTP.US,D,20250911,000000,23.8081,23.81,23.47,23.8,42648,0
+NEWTP.US,D,20250912,000000,23.99,23.99,23.8001,23.99,21607,0
+NEWTP.US,D,20250915,000000,23.8165,23.94,23.8165,23.94,2978,0
+NEWTP.US,D,20250916,000000,23.9,23.9999,23.89,23.9999,7432,0
+NEWTP.US,D,20250917,000000,24,24,23.89,23.89,17957,0
+NEWTP.US,D,20250918,000000,23.93,23.95,23.78,23.78,18528,0
+NEWTP.US,D,20250919,000000,23.95,23.95,23.8,23.8582,8882,0
+NEWTP.US,D,20250922,000000,23.87,23.95,23.794,23.95,7297,0
+NEWTP.US,D,20250923,000000,23.99,24.1,23.8843,23.95,17106,0
+NEWTP.US,D,20250924,000000,24.03,24.04,23.6,23.98,15483,0
+NEWTP.US,D,20250925,000000,24,24,23.81,23.94,5170,0
+NEWTP.US,D,20250926,000000,23.93,24,23.75,23.99,10512,0
+NEWTP.US,D,20250929,000000,24,24.05,23.9054,24.05,8949,0
+NEWTP.US,D,20250930,000000,23.9999,24.19,23.9807,24.08,16077,0
+NEWTP.US,D,20251001,000000,24.05,24.205,24.03,24.205,13747,0
+NEWTP.US,D,20251002,000000,24.2,24.2446,24.0341,24.0595,8576,0
+NEWTP.US,D,20251003,000000,24.0604,24.19,24.0604,24.18,7229,0
+NEWTP.US,D,20251006,000000,24.2,24.2,23.82,24.01,11802,0
+NEWTP.US,D,20251007,000000,24,24.09,23.835,23.98,9724,0
+NEWTP.US,D,20251008,000000,23.943,24,23.91,23.91,9489,0
+NEWTP.US,D,20251009,000000,23.9372,23.9372,23.9,23.915,628,0
+NEWTP.US,D,20251010,000000,23.96,23.96,23.618,23.69,6419,0
+NEWTP.US,D,20251013,000000,23.69,23.78,23.35,23.35,10767,0
+NEWTP.US,D,20251014,000000,23.3501,23.5899,23.32,23.47,15246,0
+NEWTP.US,D,20251015,000000,23.635,23.7999,23.6,23.75,4585,0
+NEWTP.US,D,20251016,000000,23.75,23.8,23.67,23.7374,11090,0
+NEWTP.US,D,20251017,000000,23.56,24.25,23.55,24.21,26575,0
+NEWTP.US,D,20251020,000000,23.62,24.1499,23.62,24.025,18181,0
+NEWTP.US,D,20251021,000000,24.15,24.15,23.81,23.81,5393,0
+NEWTP.US,D,20251022,000000,23.9672,24.01,23.81,23.93,14645,0
+NEWTP.US,D,20251023,000000,23.9999,24,23.9,23.9,4697,0
+NEWTP.US,D,20251024,000000,23.9,24.15,23.9,24.146,10758,0
+NEWTP.US,D,20251027,000000,24.0369,24.0369,23.9,24,2262,0
+NEWTP.US,D,20251028,000000,24.0488,24.27,23.93,24.2176,44897,0
+NEWTP.US,D,20251029,000000,24.2124,24.5,24.067,24.4,52081,0
+NEWTP.US,D,20251030,000000,23.93,24.28,23.93,24.28,8066,0
+NEWTP.US,D,20251031,000000,24.15,24.15,23.993,23.993,2876,0
+NEWTP.US,D,20251103,000000,24,24.01,23.95,23.95,2459,0
+NEWTP.US,D,20251104,000000,23.96,24.48,23.92,23.92,11115,0
+NEWTP.US,D,20251105,000000,23.96,24,23.9232,23.93,883,0
+NEWTP.US,D,20251106,000000,24,24.06,23.91,23.91,2197,0
+NEWTP.US,D,20251107,000000,24.04,24.09,23.91,23.91,6438,0
+NEWTP.US,D,20251110,000000,23.94,23.94,23.9,23.93,2378,0
+NEWTP.US,D,20251111,000000,24.02,24.17,24.0001,24.1,4403,0
+NEWTP.US,D,20251112,000000,24.035,24.035,23.91,24,674,0
+NEWTP.US,D,20251113,000000,23.91,24.04,23.9,23.9,4734,0
+NEWTP.US,D,20251114,000000,23.91,23.91,23.7,23.7,13014,0
+NEWTP.US,D,20251117,000000,23.71,23.74,23.43,23.45,9555,0
+NEWTP.US,D,20251118,000000,23.5,23.51,23.31,23.4,8090,0
+NEWTP.US,D,20251119,000000,23.51,23.7832,23.45,23.45,9932,0
+NEWTP.US,D,20251120,000000,23.5999,23.5999,23.3499,23.36,11380,0
+NEWTP.US,D,20251121,000000,23.475,23.5249,22.9776,23.2,35898,0
+NEWTP.US,D,20251124,000000,23.28,23.5794,23.251,23.5794,6831,0
+NEWTP.US,D,20251125,000000,23.57,23.6,23.35,23.6,31326,0
+NEWTP.US,D,20251126,000000,23.4988,23.84,23.47,23.64,27178,0
+NEWTP.US,D,20251128,000000,23.64,23.78,23.32,23.5,15831,0
+NEWTP.US,D,20251201,000000,23.48,23.5,23.4,23.5,10226,0
+NEWTP.US,D,20251202,000000,23.65,23.74,23.3,23.35,27590,0
+NEWTP.US,D,20251203,000000,23.6305,23.6305,23.35,23.6,4298,0
+NEWTP.US,D,20251204,000000,23.55,23.555,23.31,23.31,9384,0
+NEWTP.US,D,20251205,000000,23.35,23.35,23.12,23.22,23881,0
+NEWTP.US,D,20251208,000000,23.2,23.37,23.02,23.07,14531,0
+NEWTP.US,D,20251209,000000,23.2901,23.38,23.1,23.3755,17247,0
+NEWTP.US,D,20251210,000000,23.37,23.51,23.3,23.38,22843,0
+NEWTP.US,D,20251211,000000,23.366,23.57,23.03,23.1,74160,0
+NEWTP.US,D,20251212,000000,23.12,23.38,23.12,23.21,10457,0
+NEWTP.US,D,20251215,000000,23.2,23.3,23.08,23.24,15066,0
+NEWTP.US,D,20251216,000000,23.25,23.6,23.25,23.37,29115,0
+NEWTP.US,D,20251217,000000,23.5,23.72,23.45,23.63,21334,0
+NEWTP.US,D,20251218,000000,23.6,23.68,23.28,23.5,31520,0
+NEWTP.US,D,20251219,000000,23.615,23.615,23.23,23.27,40474,0
+NEWTP.US,D,20251222,000000,22.93,23.06,22.752,22.93,36898,0
+NEWTP.US,D,20251223,000000,23,23.09,22.51,22.77,29148,0
+NEWTP.US,D,20251224,000000,22.82,22.89,22.59,22.77,25619,0
+NEWTP.US,D,20251226,000000,22.72,22.87,22.58,22.85,13325,0
+NEWTP.US,D,20251229,000000,22.64,22.998,22.53,22.99,23940,0
+NEWTP.US,D,20251230,000000,22.7501,22.9732,22.7501,22.92,13976,0
+NEWTP.US,D,20251231,000000,22.9001,23.05,22.9001,23.0499,13285,0
+NEWTP.US,D,20260102,000000,23,23.08,22.95,23,19577,0
+NEWTP.US,D,20260105,000000,23.04,23.14,22.76,22.83,23082,0
+NEWTP.US,D,20260106,000000,23.05,23.2098,23,23,2308,0
+NEWTP.US,D,20260107,000000,23.06,23.1,22.86,23.1,27462,0
+NEWTP.US,D,20260108,000000,23.15,23.25,23.1499,23.24,13397,0
+NEWTP.US,D,20260109,000000,23.05,23.3,23.05,23.3,16424,0
+NEWTP.US,D,20260112,000000,23.32,23.48,23.32,23.43,8096,0
+NEWTP.US,D,20260113,000000,23.32,23.4999,23.25,23.36,13997,0
+NEWTP.US,D,20260114,000000,23.25,23.68,23.25,23.62,19200,0
+NEWTP.US,D,20260115,000000,23.585,23.77,23.5799,23.77,12995,0
+NEWTP.US,D,20260116,000000,23.7,23.725,23.5,23.7,14723,0
+NEWTP.US,D,20260120,000000,23.6,23.6499,23.55,23.6,3915,0
+NEWTP.US,D,20260121,000000,23.7499,23.75,23.6292,23.75,6628,0
+NEWTP.US,D,20260122,000000,23.6975,23.75,23.68,23.75,2819,0
+NEWTP.US,D,20260123,000000,23.75,23.75,23.3,23.4,15460,0
+NEWTP.US,D,20260126,000000,23.615,23.75,23.615,23.75,2998,0
+NEWTP.US,D,20260127,000000,23.75,23.8,23.64,23.7,2368,0
+NEWTP.US,D,20260128,000000,23.75,23.75,23.5001,23.6487,4206,0
+NEWTP.US,D,20260129,000000,23.7,23.725,23.4196,23.7,13092,0
+NEWTP.US,D,20260130,000000,23.7,23.99,23.7,23.99,15462,0
+NEWTP.US,D,20260202,000000,23.99,24,23.9283,24,9040,0
+NEWTP.US,D,20260203,000000,24,24,23.9,23.9501,7875,0
+NEWTP.US,D,20260204,000000,24,24,23.95,23.99,1143,0
+NEWTP.US,D,20260205,000000,23.99,23.99,23.82,23.99,5119,0
+NEWTP.US,D,20260206,000000,23.99,24,23.87,23.99,2231,0
+NEWTP.US,D,20260209,000000,23.98,24,23.6501,23.9941,5749,0
+NEWTP.US,D,20260210,000000,23.98,24.09,23.98,24.02,7874,0
+NEWTP.US,D,20260211,000000,24.0004,24.1,24,24.1,6893,0
+NEWTP.US,D,20260212,000000,24.07,24.1,24,24,3892,0
+NEWTP.US,D,20260213,000000,24,24.1,23.98,24.05,5657,0
+NEWTP.US,D,20260217,000000,24.19,24.22,24.01,24.21,20593,0
+NEWTP.US,D,20260218,000000,24.1815,24.3,24.1815,24.3,23313,0

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

@@ -0,0 +1,1410 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NKTX.US,D,20200710,000000,54.75,58.69,44.0522,47.9,1317443,0
+NKTX.US,D,20200713,000000,45.15,47.2935,38.52,38.52,626628,0
+NKTX.US,D,20200714,000000,39.29,39.95,36,36.05,404210,0
+NKTX.US,D,20200715,000000,36.53,40.065,36.0001,36.55,434099,0
+NKTX.US,D,20200716,000000,35.65,37,35.2601,36.35,1147801,0
+NKTX.US,D,20200717,000000,36.85,38.49,36.41,37.02,197086,0
+NKTX.US,D,20200720,000000,36.61,37.5,35.6,36.39,405707,0
+NKTX.US,D,20200721,000000,36.08,37.5,32.93,33.6,137640,0
+NKTX.US,D,20200722,000000,33.78,34.15,30.7,30.85,104267,0
+NKTX.US,D,20200723,000000,31.3,31.87,30.1301,30.35,63804,0
+NKTX.US,D,20200724,000000,31.24,31.24,28.3,28.7,92867,0
+NKTX.US,D,20200727,000000,28.76,29.305,27.27,27.69,167767,0
+NKTX.US,D,20200728,000000,28.07,28.24,26.9,27.22,83192,0
+NKTX.US,D,20200729,000000,27.44,28.2,26.4,26.46,98688,0
+NKTX.US,D,20200730,000000,26.58,27.38,26.5,27.22,102534,0
+NKTX.US,D,20200731,000000,26.5,26.89,25.5,25.75,72993,0
+NKTX.US,D,20200803,000000,26.29,27.3,25.89,26.58,83464,0
+NKTX.US,D,20200804,000000,27.29,31.72,26.21,26.23,289147,0
+NKTX.US,D,20200805,000000,26.5,26.875,25.22,25.22,195182,0
+NKTX.US,D,20200806,000000,25.23,26.25,24.81,24.89,157105,0
+NKTX.US,D,20200807,000000,24.85,25.395,23.6001,24,122484,0
+NKTX.US,D,20200810,000000,24.61,24.61,23.44,23.52,90101,0
+NKTX.US,D,20200811,000000,23.53,24.785,23.5,24.23,162835,0
+NKTX.US,D,20200812,000000,24.38,26.13,23.91,24.34,140641,0
+NKTX.US,D,20200813,000000,24.5,27.28,24.5,26.86,204478,0
+NKTX.US,D,20200814,000000,27.44,28.93,26.2024,27.98,173250,0
+NKTX.US,D,20200817,000000,27.71,28.59,26.43,26.87,141360,0
+NKTX.US,D,20200818,000000,26.85,29.165,26.6678,28.97,260460,0
+NKTX.US,D,20200819,000000,28.69,29.3499,27.44,27.91,103048,0
+NKTX.US,D,20200820,000000,27.23,28.15,25.63,27.21,154766,0
+NKTX.US,D,20200821,000000,26.67,28.5334,25.8,25.95,128955,0
+NKTX.US,D,20200824,000000,26.36,26.36,24.29,24.84,93693,0
+NKTX.US,D,20200825,000000,25.22,25.41,23.56,24.57,126137,0
+NKTX.US,D,20200826,000000,24.42,24.94,24.07,24.08,50745,0
+NKTX.US,D,20200827,000000,24.12,26.3755,24.12,25.37,101459,0
+NKTX.US,D,20200828,000000,25.22,26.63,24.55,26.59,50868,0
+NKTX.US,D,20200831,000000,28.13,28.13,24.54,24.64,131567,0
+NKTX.US,D,20200901,000000,24.29,24.89,23.69,24.06,131788,0
+NKTX.US,D,20200902,000000,24.18,27.4999,22.4602,26.09,255307,0
+NKTX.US,D,20200903,000000,26.08,27.29,24.83,26.36,75668,0
+NKTX.US,D,20200904,000000,26.24,28.86,26.24,27.65,82690,0
+NKTX.US,D,20200908,000000,26.75,28.21,25.03,26.2,177632,0
+NKTX.US,D,20200909,000000,26.63,29.8599,26.1471,28.01,195289,0
+NKTX.US,D,20200910,000000,27.85,33.02,27.85,31.41,187041,0
+NKTX.US,D,20200911,000000,31.95,33.71,30.51,31.8,137944,0
+NKTX.US,D,20200914,000000,32.04,35.34,31.8001,34.58,230976,0
+NKTX.US,D,20200915,000000,34.49,35.85,34.23,34.25,138829,0
+NKTX.US,D,20200916,000000,34.4,35.52,32.21,32.34,270149,0
+NKTX.US,D,20200917,000000,32,32.9,28.995,30.53,321402,0
+NKTX.US,D,20200918,000000,30.95,34.9332,30.95,33.81,2551801,0
+NKTX.US,D,20200921,000000,32.83,35,31.4301,34.34,428074,0
+NKTX.US,D,20200922,000000,34.98,35.72,31.98,34.12,300573,0
+NKTX.US,D,20200923,000000,33.59,34.425,30.3,32.35,191224,0
+NKTX.US,D,20200924,000000,31.74,32.46,30.5,31.29,97036,0
+NKTX.US,D,20200925,000000,30.89,31.38,28.5601,30.61,176726,0
+NKTX.US,D,20200928,000000,30.51,32.69,30.02,31.74,84914,0
+NKTX.US,D,20200929,000000,31.57,32.67,29.78,30.36,125055,0
+NKTX.US,D,20200930,000000,30.25,31.481,27.27,30.06,184795,0
+NKTX.US,D,20201001,000000,29.62,31.06,29.2,29.98,523066,0
+NKTX.US,D,20201002,000000,29.59,30,29.31,29.73,44847,0
+NKTX.US,D,20201005,000000,29.92,32.49,29.92,32.33,191565,0
+NKTX.US,D,20201006,000000,31.44,33.97,30.73,33.2,109552,0
+NKTX.US,D,20201007,000000,33.25,35.53,32.14,34.72,168369,0
+NKTX.US,D,20201008,000000,34.99,34.99,33.19,33.59,122426,0
+NKTX.US,D,20201009,000000,33.67,33.69,28.48,29.2,110828,0
+NKTX.US,D,20201012,000000,29.27,30.33,29.2,29.85,48007,0
+NKTX.US,D,20201013,000000,29.75,32,29,31.4,183849,0
+NKTX.US,D,20201014,000000,31.37,31.925,29.01,29.77,198650,0
+NKTX.US,D,20201015,000000,29.27,31.49,28.01,31.17,170390,0
+NKTX.US,D,20201016,000000,30.5863,33.82,30.239,32,258845,0
+NKTX.US,D,20201019,000000,32.27,33.0168,29.82,30.19,69140,0
+NKTX.US,D,20201020,000000,30.22,31.97,27.73,29.12,220086,0
+NKTX.US,D,20201021,000000,28.5479,30.5,25.64,27.41,471430,0
+NKTX.US,D,20201022,000000,27.61,30,26.07,27.03,341815,0
+NKTX.US,D,20201023,000000,27.14,30.49,26,29.9,208898,0
+NKTX.US,D,20201026,000000,29.28,31.22,28.56,31.11,129872,0
+NKTX.US,D,20201027,000000,30.9,32.4,30.715,32.12,60983,0
+NKTX.US,D,20201028,000000,31.36,32.47,28.51,30.06,150390,0
+NKTX.US,D,20201029,000000,29.85,30.815,27.53,28.07,582477,0
+NKTX.US,D,20201030,000000,27.9,29.11,24.53,28.71,450591,0
+NKTX.US,D,20201102,000000,28.98,30.03,27.77,29,148910,0
+NKTX.US,D,20201103,000000,29.02,29.98,28.62,29.39,163055,0
+NKTX.US,D,20201104,000000,29.35,32.055,28.8787,31.31,311937,0
+NKTX.US,D,20201105,000000,31.31,31.36,29.605,29.75,127487,0
+NKTX.US,D,20201106,000000,29.75,30.15,28.265,28.29,51227,0
+NKTX.US,D,20201109,000000,28.38,31,27.8,29.57,219851,0
+NKTX.US,D,20201110,000000,29.87,30.0593,28.5,29.71,93993,0
+NKTX.US,D,20201111,000000,29.86,33,29.08,30.93,286800,0
+NKTX.US,D,20201112,000000,30.72,32.73,30.13,31.78,69678,0
+NKTX.US,D,20201113,000000,31.03,34.8,31.03,31.83,173123,0
+NKTX.US,D,20201116,000000,32.32,33.92,31.66,33.55,86241,0
+NKTX.US,D,20201117,000000,33.8,35.7599,32.86,35.43,177080,0
+NKTX.US,D,20201118,000000,35.45,36.425,33.775,34.13,101333,0
+NKTX.US,D,20201119,000000,34.03,35.42,33.02,34.03,71084,0
+NKTX.US,D,20201120,000000,33.4,35,33.365,34.56,41556,0
+NKTX.US,D,20201123,000000,34.66,36.1,34.66,34.85,47450,0
+NKTX.US,D,20201124,000000,34.8,35.7399,34.19,34.69,54460,0
+NKTX.US,D,20201125,000000,34.51,36.95,33.12,35.35,80538,0
+NKTX.US,D,20201127,000000,35.3,36.5705,33.85,33.9,35398,0
+NKTX.US,D,20201130,000000,34.2,34.2,31.9209,33.28,158646,0
+NKTX.US,D,20201201,000000,33.61,36.755,32.83,34.26,141771,0
+NKTX.US,D,20201202,000000,33.97,34.32,32.98,34,69833,0
+NKTX.US,D,20201203,000000,34.06,35.855,33.73,35.74,517393,0
+NKTX.US,D,20201204,000000,35.92,40.85,35.5548,39.7,138903,0
+NKTX.US,D,20201207,000000,40.68,57.99,40.68,48.31,1130778,0
+NKTX.US,D,20201208,000000,48.01,62.5,45.38,62.2,280013,0
+NKTX.US,D,20201209,000000,63.23,72.0927,58.93,70.02,624593,0
+NKTX.US,D,20201210,000000,67.02,73.22,64.06,71.74,220816,0
+NKTX.US,D,20201211,000000,70.63,71.74,67.33,68.66,150619,0
+NKTX.US,D,20201214,000000,69.99,72.39,65.79,69.6,196482,0
+NKTX.US,D,20201215,000000,69.67,69.86,65.04,68,235816,0
+NKTX.US,D,20201216,000000,68.1,69.42,65.89,68.2,115937,0
+NKTX.US,D,20201217,000000,68.99,74.41,65.86,67.5,192407,0
+NKTX.US,D,20201218,000000,68.79,69.99,62.06,62.54,928675,0
+NKTX.US,D,20201221,000000,62.74,67.8,59.9063,66.18,263271,0
+NKTX.US,D,20201222,000000,66.87,72.72,65.68,71.96,118726,0
+NKTX.US,D,20201223,000000,74.41,76.5026,70.6701,75.62,159099,0
+NKTX.US,D,20201224,000000,79.11,79.16,68.76,69.17,77792,0
+NKTX.US,D,20201228,000000,69.54,71.685,66.32,67.4,106354,0
+NKTX.US,D,20201229,000000,66.05,67.39,60.86,64.23,257985,0
+NKTX.US,D,20201230,000000,64.23,66.41,61.4,65.69,111158,0
+NKTX.US,D,20201231,000000,65.52,65.65,60.47,61.47,110179,0
+NKTX.US,D,20210104,000000,61.47,62.71,54.98,59.61,261626,0
+NKTX.US,D,20210105,000000,58.31,61.64,55.89,56.48,60429,0
+NKTX.US,D,20210106,000000,54.98,58.4199,53.65,55,240511,0
+NKTX.US,D,20210107,000000,56.24,56.87,54.2,55.5,126131,0
+NKTX.US,D,20210108,000000,57.03,58.44,51.35,54.89,283938,0
+NKTX.US,D,20210111,000000,54.41,58.845,53.31,58,201247,0
+NKTX.US,D,20210112,000000,58.68,58.68,53.19,54.03,176873,0
+NKTX.US,D,20210113,000000,53.49,58.72,53.44,54.76,137095,0
+NKTX.US,D,20210114,000000,55.15,56.38,51.26,52.25,202857,0
+NKTX.US,D,20210115,000000,51.88,53.5,50.24,51.29,187000,0
+NKTX.US,D,20210119,000000,51.88,54.85,51.5,53,203976,0
+NKTX.US,D,20210120,000000,53,53.495,50.28,51.05,86856,0
+NKTX.US,D,20210121,000000,51.25,51.25,47.31,48.18,124065,0
+NKTX.US,D,20210122,000000,48,51.9,46.96,49.62,253961,0
+NKTX.US,D,20210125,000000,49.29,50.1,45.79,47.96,119418,0
+NKTX.US,D,20210126,000000,46.66,49.2131,44.28,44.63,87916,0
+NKTX.US,D,20210127,000000,43.1,45.33,41.77,43.78,178682,0
+NKTX.US,D,20210128,000000,44.04,47.66,41.87,42.64,296518,0
+NKTX.US,D,20210129,000000,41.46,43.235,39.04,39.66,103096,0
+NKTX.US,D,20210201,000000,39.65,39.9999,36.89,37.56,312110,0
+NKTX.US,D,20210202,000000,37.61,45.99,37.4865,43.73,387879,0
+NKTX.US,D,20210203,000000,44.77,45.6831,42.31,45.1,292875,0
+NKTX.US,D,20210204,000000,44.65,47.38,43.55,45.54,179107,0
+NKTX.US,D,20210205,000000,46.05,48.2,45.0001,47.74,120161,0
+NKTX.US,D,20210208,000000,47.82,54.44,47.82,52.81,218118,0
+NKTX.US,D,20210209,000000,53.03,55.92,51.57,55.31,269701,0
+NKTX.US,D,20210210,000000,56.23,57.97,53.42,53.96,276294,0
+NKTX.US,D,20210211,000000,54.22,56.98,50.8,51.97,595526,0
+NKTX.US,D,20210212,000000,52.07,56.12,50.01,53.45,64419,0
+NKTX.US,D,20210216,000000,53.4,57.6468,51.69,55.63,186425,0
+NKTX.US,D,20210217,000000,55.84,57.31,54.84,56.93,202575,0
+NKTX.US,D,20210218,000000,56.7,58.25,54.71,55.65,112283,0
+NKTX.US,D,20210219,000000,55.59,57.99,54.92,56.01,167900,0
+NKTX.US,D,20210222,000000,56.06,58.78,54.63,56.12,264395,0
+NKTX.US,D,20210223,000000,53.9244,55.66,50.53,53.89,483814,0
+NKTX.US,D,20210224,000000,54.23,55.345,50.8501,51.58,229304,0
+NKTX.US,D,20210225,000000,52,55.21,46.02,48.8,209490,0
+NKTX.US,D,20210226,000000,47.88,50.345,46.3529,48.76,305639,0
+NKTX.US,D,20210301,000000,50.04,51.94,47.77,49.15,222746,0
+NKTX.US,D,20210302,000000,49.33,50.57,47.17,48.54,135991,0
+NKTX.US,D,20210303,000000,47.22,49.21,45.81,46.94,158501,0
+NKTX.US,D,20210304,000000,46.94,49,42.01,44.45,216195,0
+NKTX.US,D,20210305,000000,45.71,45.71,38.4,43.71,303432,0
+NKTX.US,D,20210308,000000,44.17,47.19,41.41,41.59,122625,0
+NKTX.US,D,20210309,000000,42.43,44.92,41.11,44.57,134333,0
+NKTX.US,D,20210310,000000,45.08,46.67,43.71,45.74,150307,0
+NKTX.US,D,20210311,000000,46.54,50.06,45.97,49,201387,0
+NKTX.US,D,20210312,000000,48.47,50.04,46.77,48.78,90707,0
+NKTX.US,D,20210315,000000,48.59,50.4,47.25,48.8,158542,0
+NKTX.US,D,20210316,000000,48.92,49.89,46.54,47.86,370817,0
+NKTX.US,D,20210317,000000,46.95,47.345,44.13,45.13,205017,0
+NKTX.US,D,20210318,000000,45.1,45.32,41.64,41.75,189971,0
+NKTX.US,D,20210319,000000,42.12,43.49,39.79,40.72,1516227,0
+NKTX.US,D,20210322,000000,40.17,43.18,39.5615,42.34,213944,0
+NKTX.US,D,20210323,000000,42.55,42.55,37.12,37.3,243260,0
+NKTX.US,D,20210324,000000,37.52,39.13,36.67,36.73,382212,0
+NKTX.US,D,20210325,000000,35.76,37.93,34.4,35.8,403168,0
+NKTX.US,D,20210326,000000,36.21,36.67,31.91,35.02,187073,0
+NKTX.US,D,20210329,000000,34.58,35.99,32.01,33.31,243918,0
+NKTX.US,D,20210330,000000,32.28,33.99,29.655,31.33,391547,0
+NKTX.US,D,20210331,000000,31.63,34,31.34,32.9,230627,0
+NKTX.US,D,20210401,000000,32.7,34.16,31.82,32.22,162184,0
+NKTX.US,D,20210405,000000,32.54,34.99,31.8,33.52,317507,0
+NKTX.US,D,20210406,000000,33.01,33.57,31.24,31.4,99204,0
+NKTX.US,D,20210407,000000,31.35,32.74,30.88,31.97,130456,0
+NKTX.US,D,20210408,000000,32.37,32.48,31.25,31.76,130242,0
+NKTX.US,D,20210409,000000,31.75,33.76,31.32,32.28,145122,0
+NKTX.US,D,20210412,000000,32.27,34.57,31.02,34.01,253094,0
+NKTX.US,D,20210413,000000,34.03,35.68,34.02,35.54,875054,0
+NKTX.US,D,20210414,000000,35.54,37.93,34.135,35.98,336560,0
+NKTX.US,D,20210415,000000,36.07,37.85,35.45,36.68,495817,0
+NKTX.US,D,20210416,000000,37.06,37.09,32.58,34.87,256515,0
+NKTX.US,D,20210419,000000,34.45,35,32.42,32.51,134563,0
+NKTX.US,D,20210420,000000,32.3,32.92,30.89,31.25,122850,0
+NKTX.US,D,20210421,000000,31.11,34.435,30.64,33.91,181194,0
+NKTX.US,D,20210422,000000,34.09,36.35,32.56,35.78,161674,0
+NKTX.US,D,20210423,000000,35.54,36.46,32.5,32.8,150670,0
+NKTX.US,D,20210426,000000,32.92,33.75,32.19,33.42,157686,0
+NKTX.US,D,20210427,000000,33.73,34.27,32.61,33.04,110025,0
+NKTX.US,D,20210428,000000,33.13,33.47,32.19,32.85,162730,0
+NKTX.US,D,20210429,000000,33.05,33.3217,31.88,32.4,146922,0
+NKTX.US,D,20210430,000000,32,33.185,31.5,31.85,194634,0
+NKTX.US,D,20210503,000000,32.695,32.695,30.43,30.76,152035,0
+NKTX.US,D,20210504,000000,30.54,30.54,28.53,28.7,143782,0
+NKTX.US,D,20210505,000000,28.86,28.86,27.17,27.37,128329,0
+NKTX.US,D,20210506,000000,27.11,27.23,24.5,25.92,297133,0
+NKTX.US,D,20210507,000000,28.92,28.99,26.9533,27.66,192495,0
+NKTX.US,D,20210510,000000,27.16,27.16,24.011,24.51,264089,0
+NKTX.US,D,20210511,000000,24.01,26,24.0001,25.42,246646,0
+NKTX.US,D,20210512,000000,24.97,26.4,24.54,25.13,206248,0
+NKTX.US,D,20210513,000000,26.17,26.17,23.02,23.94,282790,0
+NKTX.US,D,20210514,000000,23.94,28.61,23.2555,27.96,363044,0
+NKTX.US,D,20210517,000000,27.58,28.9667,27.01,28.5,117027,0
+NKTX.US,D,20210518,000000,28.34,29.5918,28.13,29,151589,0
+NKTX.US,D,20210519,000000,28.3,29.58,26.5,26.74,165089,0
+NKTX.US,D,20210520,000000,26.82,28.36,26.02,28.2,155037,0
+NKTX.US,D,20210521,000000,27.775,29.34,26.39,26.5,383479,0
+NKTX.US,D,20210524,000000,26.96,27.03,25.76,26.09,136660,0
+NKTX.US,D,20210525,000000,26.39,26.39,24.21,24.44,417239,0
+NKTX.US,D,20210526,000000,25.19,25.2,24.0907,24.5,380714,0
+NKTX.US,D,20210527,000000,24.13,25.32,23.45,25.18,204570,0
+NKTX.US,D,20210528,000000,25.3,25.95,24.3,24.35,139156,0
+NKTX.US,D,20210601,000000,24.52,25.2157,24.14,24.81,107211,0
+NKTX.US,D,20210602,000000,24.42,25.65,24.3,25.22,213565,0
+NKTX.US,D,20210603,000000,25.24,25.84,24.785,25.59,125336,0
+NKTX.US,D,20210604,000000,25.82,26.49,24.8,25.42,189135,0
+NKTX.US,D,20210607,000000,25.33,26.66,25,26.31,242675,0
+NKTX.US,D,20210608,000000,27.42,27.42,24.5476,24.81,174464,0
+NKTX.US,D,20210609,000000,25.78,26,23.92,24.56,180838,0
+NKTX.US,D,20210610,000000,24.49,25.5,24.27,25.16,135532,0
+NKTX.US,D,20210611,000000,25.26,25.41,24.24,25.03,196298,0
+NKTX.US,D,20210614,000000,25.43,27.545,25.12,26.83,302325,0
+NKTX.US,D,20210615,000000,26.83,26.83,24.2,25.14,229111,0
+NKTX.US,D,20210616,000000,25.01,26.36,24.35,26.23,215220,0
+NKTX.US,D,20210617,000000,26.17,26.17,25,25.36,212517,0
+NKTX.US,D,20210618,000000,25.17,26.5,25.13,26.48,405433,0
+NKTX.US,D,20210621,000000,26.9,27.6,25.72,27.52,189049,0
+NKTX.US,D,20210622,000000,26.79,27.8911,26.48,27.1,183184,0
+NKTX.US,D,20210623,000000,27.01,27.87,26.37,26.52,216060,0
+NKTX.US,D,20210624,000000,27.02,28.5,26.59,28.47,145969,0
+NKTX.US,D,20210625,000000,28.52,29.71,27.35,29.41,1427853,0
+NKTX.US,D,20210628,000000,29.88,31.56,26.86,27.12,279417,0
+NKTX.US,D,20210629,000000,27.12,30.43,26.1,29.68,1110818,0
+NKTX.US,D,20210630,000000,30.49,32.25,29.9,31.69,608355,0
+NKTX.US,D,20210701,000000,31.95,32.45,30.27,30.67,347431,0
+NKTX.US,D,20210702,000000,31.29,31.86,30.82,30.92,208406,0
+NKTX.US,D,20210706,000000,31.58,32.2,29.21,29.32,262064,0
+NKTX.US,D,20210707,000000,29.64,30.25,27.15,27.47,213472,0
+NKTX.US,D,20210708,000000,27.31,28.86,26.89,28.86,182073,0
+NKTX.US,D,20210709,000000,29.13,29.6699,28.14,28.56,116456,0
+NKTX.US,D,20210712,000000,28.6,29.6668,27.6,28.71,156917,0
+NKTX.US,D,20210713,000000,28.64,29.6999,27.3,28.28,170280,0
+NKTX.US,D,20210714,000000,28.28,29.07,27.355,27.77,203153,0
+NKTX.US,D,20210715,000000,27.51,30.89,27.391,29.98,390454,0
+NKTX.US,D,20210716,000000,32.09,32.09,29.05,30.78,268162,0
+NKTX.US,D,20210719,000000,29.93,31.585,28.6971,31.32,260144,0
+NKTX.US,D,20210720,000000,31.1,33.65,30.5501,33.44,220161,0
+NKTX.US,D,20210721,000000,33.25,33.88,30.5,31.45,242830,0
+NKTX.US,D,20210722,000000,31.2,31.97,30.7,30.77,189781,0
+NKTX.US,D,20210723,000000,31.64,32.33,29.71,32.14,137972,0
+NKTX.US,D,20210726,000000,32.16,32.46,30.69,31.02,123706,0
+NKTX.US,D,20210727,000000,31.25,34.16,29.66,31.75,398646,0
+NKTX.US,D,20210728,000000,31.58,35.15,30.92,34.67,280619,0
+NKTX.US,D,20210729,000000,34.7,35.65,31.16,32.62,273916,0
+NKTX.US,D,20210730,000000,32.22,33.5,30.59,31.76,125238,0
+NKTX.US,D,20210802,000000,32.085,32.65,30.9,32.58,122391,0
+NKTX.US,D,20210803,000000,32.02,33.44,31.06,33.25,117640,0
+NKTX.US,D,20210804,000000,33.09,34.2,31.71,33.75,820663,0
+NKTX.US,D,20210805,000000,33.75,38.44,33.08,38.36,344618,0
+NKTX.US,D,20210806,000000,36.97,38.78,36.02,38.45,231114,0
+NKTX.US,D,20210809,000000,38.87,40.64,37.325,38.76,318167,0
+NKTX.US,D,20210810,000000,38.78,39.583,36.13,37.4,309768,0
+NKTX.US,D,20210811,000000,37.73,38.66,35.7963,38.36,178030,0
+NKTX.US,D,20210812,000000,38.71,38.71,36.85,37.91,202831,0
+NKTX.US,D,20210813,000000,37.62,38.49,34.0524,37.64,127366,0
+NKTX.US,D,20210816,000000,37.53,37.68,35.1,35.76,115751,0
+NKTX.US,D,20210817,000000,35.34,36.92,35.065,36.46,232627,0
+NKTX.US,D,20210818,000000,36.53,37.1,35.17,35.17,261960,0
+NKTX.US,D,20210819,000000,34.49,34.9,33.12,33.13,191022,0
+NKTX.US,D,20210820,000000,33.17,33.26,32.1,32.2,200494,0
+NKTX.US,D,20210823,000000,32.63,33.99,32.46,33.05,342705,0
+NKTX.US,D,20210824,000000,34.615,34.615,32.04,32.51,204708,0
+NKTX.US,D,20210825,000000,32.42,33.339,31.99,32.66,174901,0
+NKTX.US,D,20210826,000000,32.66,33.63,32.45,32.89,202176,0
+NKTX.US,D,20210827,000000,32.85,34.58,32.31,33.93,192955,0
+NKTX.US,D,20210830,000000,34.58,35.08,33.7,33.92,192357,0
+NKTX.US,D,20210831,000000,33.8,34.185,31.83,32.34,221459,0
+NKTX.US,D,20210901,000000,32.83,33.21,32.04,32.6,137674,0
+NKTX.US,D,20210902,000000,32.65,33.47,32.22,32.62,142372,0
+NKTX.US,D,20210903,000000,32.31,32.5,28.69,28.99,380475,0
+NKTX.US,D,20210907,000000,28.91,30.09,28.08,28.91,208118,0
+NKTX.US,D,20210908,000000,29.12,29.12,27.82,28.27,355000,0
+NKTX.US,D,20210909,000000,28.15,28.9,27.19,27.26,349074,0
+NKTX.US,D,20210910,000000,27.27,28.5,26.71,27.24,846448,0
+NKTX.US,D,20210913,000000,27.74,28.39,26.7,27.47,213561,0
+NKTX.US,D,20210914,000000,27.21,28.11,26.86,27.24,440542,0
+NKTX.US,D,20210915,000000,27.35,30.25,26.4,29.42,214452,0
+NKTX.US,D,20210916,000000,29.42,30.29,28.665,30.28,161306,0
+NKTX.US,D,20210917,000000,30.08,31.64,29.39,31.29,379641,0
+NKTX.US,D,20210920,000000,30.73,30.9,29.44,30.01,151455,0
+NKTX.US,D,20210921,000000,30.17,30.98,29.7252,30.61,181589,0
+NKTX.US,D,20210922,000000,31.01,31.07,29.875,30.2,321605,0
+NKTX.US,D,20210923,000000,30.32,31.18,29.81,30.74,261965,0
+NKTX.US,D,20210924,000000,30.53,30.995,29.905,30.15,179418,0
+NKTX.US,D,20210927,000000,30.675,31.45,29.705,29.85,170038,0
+NKTX.US,D,20210928,000000,29.54,29.879,27.33,27.41,211369,0
+NKTX.US,D,20210929,000000,27.58,28.17,26.45,26.67,131875,0
+NKTX.US,D,20210930,000000,26.73,28.04,26.63,27.81,125902,0
+NKTX.US,D,20211001,000000,27.82,27.82,26.03,26.88,185807,0
+NKTX.US,D,20211004,000000,26.55,26.7,25.35,25.72,122029,0
+NKTX.US,D,20211005,000000,26.07,26.689,25.72,26.06,132791,0
+NKTX.US,D,20211006,000000,25.72,25.72,23.57,23.9,181122,0
+NKTX.US,D,20211007,000000,24.16,25.67,23.52,24.99,117416,0
+NKTX.US,D,20211008,000000,24.18,24.5,17.885,18.1,850763,0
+NKTX.US,D,20211011,000000,18.5,19.1,18.11,18.28,335721,0
+NKTX.US,D,20211012,000000,18.25,20.4055,18.25,19.23,279237,0
+NKTX.US,D,20211013,000000,19.39,19.82,18.58,19.11,196696,0
+NKTX.US,D,20211014,000000,19.44,20.15,19.2,19.72,161971,0
+NKTX.US,D,20211015,000000,20.02,20.06,18.21,18.34,238961,0
+NKTX.US,D,20211018,000000,18.75,19.49,16.75,16.94,408342,0
+NKTX.US,D,20211019,000000,17.32,18.06,16.87,17.11,318070,0
+NKTX.US,D,20211020,000000,17.12,17.59,16.73,17,198170,0
+NKTX.US,D,20211021,000000,16.99,17.99,16.86,17.11,151455,0
+NKTX.US,D,20211022,000000,16.98,17.5,16.045,17.12,241026,0
+NKTX.US,D,20211025,000000,17.14,18.19,16.1,17.29,445262,0
+NKTX.US,D,20211026,000000,17.38,17.625,16.54,17.23,165176,0
+NKTX.US,D,20211027,000000,17.11,17.11,16.34,16.47,196760,0
+NKTX.US,D,20211028,000000,16.64,16.97,16.25,16.4,324979,0
+NKTX.US,D,20211029,000000,16.33,16.77,15.61,15.68,571513,0
+NKTX.US,D,20211101,000000,15.74,17.85,15.74,17.01,543199,0
+NKTX.US,D,20211102,000000,17.02,18,16.68,17.29,615165,0
+NKTX.US,D,20211103,000000,17.37,18.75,16.8,18.37,457825,0
+NKTX.US,D,20211104,000000,18.22,18.75,17.755,17.89,188638,0
+NKTX.US,D,20211105,000000,17.91,18.29,17.5187,17.83,199118,0
+NKTX.US,D,20211108,000000,17.9,18.23,17.5,17.7,257794,0
+NKTX.US,D,20211109,000000,17.63,17.96,16.95,17.04,111527,0
+NKTX.US,D,20211110,000000,16.93,17.3,16.41,16.45,146366,0
+NKTX.US,D,20211111,000000,16.82,19.21,15.93,18.36,481505,0
+NKTX.US,D,20211112,000000,18.5,19.73,18.18,19.54,292539,0
+NKTX.US,D,20211115,000000,19.5,19.75,17.85,18.26,365931,0
+NKTX.US,D,20211116,000000,18.55,19.13,17.81,18.17,333822,0
+NKTX.US,D,20211117,000000,18.06,18.6,17.26,17.51,201177,0
+NKTX.US,D,20211118,000000,18.25,18.6219,17.03,17.81,187531,0
+NKTX.US,D,20211119,000000,17.81,18.67,16.96,17.37,436379,0
+NKTX.US,D,20211122,000000,17.51,17.83,16.68,17.52,288379,0
+NKTX.US,D,20211123,000000,17.36,17.61,16.455,17.51,163123,0
+NKTX.US,D,20211124,000000,17.29,17.82,16.53,17.57,174505,0
+NKTX.US,D,20211126,000000,17.23,17.6,15.8,16.32,159661,0
+NKTX.US,D,20211129,000000,16.76,16.76,15.1,15.25,177748,0
+NKTX.US,D,20211130,000000,15.08,15.95,14.5916,15.89,379687,0
+NKTX.US,D,20211201,000000,16.1,16.1599,13.08,13.26,1659157,0
+NKTX.US,D,20211202,000000,13.29,15.36,13.26,14.95,558209,0
+NKTX.US,D,20211203,000000,14.98,14.98,13.57,13.94,1265129,0
+NKTX.US,D,20211206,000000,14.02,14.115,13.05,13.82,252642,0
+NKTX.US,D,20211207,000000,14.23,15.89,14.22,15.48,264023,0
+NKTX.US,D,20211208,000000,15.5,16.2,15.06,15.97,189374,0
+NKTX.US,D,20211209,000000,15.74,16.19,14.575,14.74,167277,0
+NKTX.US,D,20211210,000000,14.64,14.9,14.15,14.48,153742,0
+NKTX.US,D,20211213,000000,14.48,14.54,13.11,13.52,662906,0
+NKTX.US,D,20211214,000000,13.13,14.1937,12.46,12.79,373890,0
+NKTX.US,D,20211215,000000,12.79,14.29,12.7,14.19,1700710,0
+NKTX.US,D,20211216,000000,14.8,15.39,13.8,14.04,506939,0
+NKTX.US,D,20211217,000000,13.66,15.21,13.66,14.67,2719495,0
+NKTX.US,D,20211220,000000,14.68,14.81,13.95,14.73,378601,0
+NKTX.US,D,20211221,000000,14.97,15.4,14.27,14.91,269025,0
+NKTX.US,D,20211222,000000,14.49,15.9,14.49,15.48,243439,0
+NKTX.US,D,20211223,000000,15.48,16.38,15.38,15.56,236870,0
+NKTX.US,D,20211227,000000,15.61,15.63,14.66,15.19,306879,0
+NKTX.US,D,20211228,000000,15.08,15.86,14.7977,14.91,344670,0
+NKTX.US,D,20211229,000000,14.91,15.65,14.59,14.8,276587,0
+NKTX.US,D,20211230,000000,14.8,16.378,14.76,15.46,249433,0
+NKTX.US,D,20211231,000000,15.42,16.2028,15.05,15.35,158695,0
+NKTX.US,D,20220103,000000,15.41,15.82,14.59,14.99,211778,0
+NKTX.US,D,20220104,000000,15.05,15.08,13.96,14.27,257589,0
+NKTX.US,D,20220105,000000,14.28,14.89,13.44,13.76,341811,0
+NKTX.US,D,20220106,000000,14.17,14.62,13.15,13.45,223828,0
+NKTX.US,D,20220107,000000,13.42,14.09,13.27,13.5,171873,0
+NKTX.US,D,20220110,000000,13.19,13.65,12.95,13.61,244019,0
+NKTX.US,D,20220111,000000,13.61,14,13.3,13.42,219307,0
+NKTX.US,D,20220112,000000,13.49,13.54,12.64,12.67,223250,0
+NKTX.US,D,20220113,000000,12.66,12.8,12.04,12.24,218785,0
+NKTX.US,D,20220114,000000,12.08,12.285,11.5,12.14,154975,0
+NKTX.US,D,20220118,000000,12.02,12.02,11.04,11.21,168067,0
+NKTX.US,D,20220119,000000,11.31,11.73,11.1,11.21,127264,0
+NKTX.US,D,20220120,000000,11.35,11.71,10.83,10.86,189063,0
+NKTX.US,D,20220121,000000,10.76,11.06,10.33,10.5,205122,0
+NKTX.US,D,20220124,000000,10.3,10.75,10.13,10.57,440637,0
+NKTX.US,D,20220125,000000,10.33,10.79,10.33,10.63,137341,0
+NKTX.US,D,20220126,000000,11.1,11.1,10.29,10.3,245152,0
+NKTX.US,D,20220127,000000,10.6,10.6,8.78,8.94,306668,0
+NKTX.US,D,20220128,000000,8.94,9.33,8.58,9.31,149739,0
+NKTX.US,D,20220131,000000,9.27,10,9.1,9.91,113381,0
+NKTX.US,D,20220201,000000,9.9,10.31,9.43,10.27,269910,0
+NKTX.US,D,20220202,000000,10.36,10.45,9.6015,9.64,309215,0
+NKTX.US,D,20220203,000000,9.46,9.91,9.205,9.25,283754,0
+NKTX.US,D,20220204,000000,9.26,9.81,9.105,9.61,352773,0
+NKTX.US,D,20220207,000000,9.59,10.0375,9.315,9.7,197429,0
+NKTX.US,D,20220208,000000,9.63,10.18,9.42,9.83,182981,0
+NKTX.US,D,20220209,000000,9.95,10.86,9.95,10.32,177006,0
+NKTX.US,D,20220210,000000,10.12,10.675,9.85,10.01,190950,0
+NKTX.US,D,20220211,000000,10.24,10.5,9.83,10,181520,0
+NKTX.US,D,20220214,000000,10,10.34,9.93,10,142038,0
+NKTX.US,D,20220215,000000,10.19,10.64,10,10.49,185084,0
+NKTX.US,D,20220216,000000,10.2,10.67,10.07,10.42,188529,0
+NKTX.US,D,20220217,000000,10.27,10.27,9.5,9.72,154208,0
+NKTX.US,D,20220218,000000,9.62,9.62,9.08,9.5,440783,0
+NKTX.US,D,20220222,000000,9.49,9.64,9.02,9.18,220649,0
+NKTX.US,D,20220223,000000,9.32,9.32,8.86,9,197746,0
+NKTX.US,D,20220224,000000,8.54,9.285,8.53,9.1,260642,0
+NKTX.US,D,20220225,000000,9.15,9.38,8.9,9.37,130844,0
+NKTX.US,D,20220228,000000,9.26,9.42,8.87,9.06,155046,0
+NKTX.US,D,20220301,000000,9.02,9.31,8.5,8.66,238773,0
+NKTX.US,D,20220302,000000,8.76,9.3,8.6319,9,203000,0
+NKTX.US,D,20220303,000000,9.04,9.17,8.71,8.86,213262,0
+NKTX.US,D,20220304,000000,8.59,9.15,8.59,9.1,281296,0
+NKTX.US,D,20220307,000000,9.17,10.205,9.09,9.69,393352,0
+NKTX.US,D,20220308,000000,9.92,10.04,9.325,9.57,144973,0
+NKTX.US,D,20220309,000000,9.71,10.38,9.71,10.34,119894,0
+NKTX.US,D,20220310,000000,10.11,10.22,9.76,10.08,91336,0
+NKTX.US,D,20220311,000000,10.65,10.865,9.91,9.96,211141,0
+NKTX.US,D,20220314,000000,9.89,10.14,9.3482,9.44,150521,0
+NKTX.US,D,20220315,000000,9.45,9.685,9.3,9.62,130570,0
+NKTX.US,D,20220316,000000,9.74,10.39,9.57,10.36,265343,0
+NKTX.US,D,20220317,000000,10.28,11.5,10.175,11.47,270820,0
+NKTX.US,D,20220318,000000,11.44,12.31,11.32,12.04,504492,0
+NKTX.US,D,20220321,000000,11.8,12.26,11.4,11.54,455576,0
+NKTX.US,D,20220322,000000,11.46,11.468,10.3,11,402309,0
+NKTX.US,D,20220323,000000,10.92,11.54,10.75,11.37,180626,0
+NKTX.US,D,20220324,000000,11.35,12,11.27,11.86,154672,0
+NKTX.US,D,20220325,000000,11.84,12.13,11.38,11.48,159774,0
+NKTX.US,D,20220328,000000,11.37,11.61,10.7,11.15,159858,0
+NKTX.US,D,20220329,000000,11.23,12.095,11.23,11.91,114815,0
+NKTX.US,D,20220330,000000,11.92,12.15,11.32,11.42,86656,0
+NKTX.US,D,20220331,000000,11.4,11.48,11.07,11.38,96345,0
+NKTX.US,D,20220401,000000,11.24,11.8,11.0968,11.44,117492,0
+NKTX.US,D,20220404,000000,11.56,12.6,11.44,12.5,209498,0
+NKTX.US,D,20220405,000000,12.54,13.0898,11.57,12.01,360002,0
+NKTX.US,D,20220406,000000,11.73,12.24,11.53,12.05,116247,0
+NKTX.US,D,20220407,000000,11.98,12.5,11.87,12.04,118329,0
+NKTX.US,D,20220408,000000,11.92,11.92,11.01,11.23,97346,0
+NKTX.US,D,20220411,000000,11.17,11.17,10.04,10.14,359607,0
+NKTX.US,D,20220412,000000,10.25,10.25,9.025,9.04,477138,0
+NKTX.US,D,20220413,000000,9,9.33,8.53,9.11,195993,0
+NKTX.US,D,20220414,000000,9.09,9.09,8.68,8.79,77389,0
+NKTX.US,D,20220418,000000,8.72,8.72,8.13,8.31,94801,0
+NKTX.US,D,20220419,000000,8.24,8.77,8.13,8.44,100141,0
+NKTX.US,D,20220420,000000,8.55,8.65,8,8.4,133377,0
+NKTX.US,D,20220421,000000,8.47,8.75,7.92,7.97,104896,0
+NKTX.US,D,20220422,000000,7.86,8.1,7.55,7.77,110811,0
+NKTX.US,D,20220425,000000,14.49,18.95,14.05,18.72,109832042,0
+NKTX.US,D,20220426,000000,16.33,17.24,15.495,16.79,18020722,0
+NKTX.US,D,20220427,000000,17,19.4,16.68,18.3,15196289,0
+NKTX.US,D,20220428,000000,18.6,20.35,17.52,18.02,7446734,0
+NKTX.US,D,20220429,000000,18.05,18.68,17.57,18.44,2074576,0
+NKTX.US,D,20220502,000000,18.77,19.77,17.53,18.77,2401862,0
+NKTX.US,D,20220503,000000,18.71,19.95,17.67,18.7,1925902,0
+NKTX.US,D,20220504,000000,18.83,19.79,18.21,19.44,2261633,0
+NKTX.US,D,20220505,000000,19.07,19.6,16.37,16.49,2314495,0
+NKTX.US,D,20220506,000000,16.594,16.594,15.02,15.29,1459730,0
+NKTX.US,D,20220509,000000,15.29,15.49,13.175,13.31,1875281,0
+NKTX.US,D,20220510,000000,14.09,14.79,13,13.19,1578874,0
+NKTX.US,D,20220511,000000,13.02,13.64,12.27,12.43,1299087,0
+NKTX.US,D,20220512,000000,12.02,13.07,11.78,12.68,1270591,0
+NKTX.US,D,20220513,000000,13.41,14.49,13.11,14.02,958022,0
+NKTX.US,D,20220516,000000,13.74,14.3,13.47,13.86,698022,0
+NKTX.US,D,20220517,000000,13.72,14.5,13.45,13.81,760620,0
+NKTX.US,D,20220518,000000,13.42,13.77,12.57,13.08,929963,0
+NKTX.US,D,20220519,000000,12.89,13.575,12.69,12.9,704574,0
+NKTX.US,D,20220520,000000,13.1,13.1364,12.08,12.67,782659,0
+NKTX.US,D,20220523,000000,13.01,13.01,12.49,12.77,982637,0
+NKTX.US,D,20220524,000000,12.41,12.505,11.77,12.35,1287999,0
+NKTX.US,D,20220525,000000,12.26,12.72,11.97,12.6,928670,0
+NKTX.US,D,20220526,000000,12.35,12.83,12.2916,12.47,727103,0
+NKTX.US,D,20220527,000000,12.36,13.64,12.16,13.55,781691,0
+NKTX.US,D,20220531,000000,13.55,14.96,13.27,14.43,1344802,0
+NKTX.US,D,20220601,000000,14.36,14.56,13.51,13.61,677840,0
+NKTX.US,D,20220602,000000,13.49,14.59,13.44,14.31,557122,0
+NKTX.US,D,20220603,000000,14.07,15.6154,13.98,15.05,721940,0
+NKTX.US,D,20220606,000000,15.28,15.54,14.25,14.33,670460,0
+NKTX.US,D,20220607,000000,14.11,15.24,14.08,14.93,511145,0
+NKTX.US,D,20220608,000000,14.56,15.725,14.485,14.95,429279,0
+NKTX.US,D,20220609,000000,14.8,15.26,14.23,14.27,370511,0
+NKTX.US,D,20220610,000000,13.9,14.26,13.07,13.29,446127,0
+NKTX.US,D,20220613,000000,12.93,12.985,12.1,12.33,916757,0
+NKTX.US,D,20220614,000000,12.46,12.67,11.875,12.18,597347,0
+NKTX.US,D,20220615,000000,12.29,12.355,11.56,11.93,845062,0
+NKTX.US,D,20220616,000000,11.7,11.74,11.1,11.44,765292,0
+NKTX.US,D,20220617,000000,11.42,12.99,11.42,12.25,2306767,0
+NKTX.US,D,20220621,000000,12.31,13.35,12.31,12.99,799415,0
+NKTX.US,D,20220622,000000,12.65,13.44,12.55,12.81,583777,0
+NKTX.US,D,20220623,000000,12.88,13.36,12.65,12.88,721573,0
+NKTX.US,D,20220624,000000,13.03,13.47,12.25,13.02,3297383,0
+NKTX.US,D,20220627,000000,13.08,13.16,12.3,12.36,473907,0
+NKTX.US,D,20220628,000000,12.3,12.75,11.85,12.14,346083,0
+NKTX.US,D,20220629,000000,11.98,12.35,11.68,12.02,290821,0
+NKTX.US,D,20220630,000000,11.78,12.35,11.41,12.32,358937,0
+NKTX.US,D,20220701,000000,12.54,13.24,12.19,13.18,514778,0
+NKTX.US,D,20220705,000000,12.89,13.97,12.87,13.97,746025,0
+NKTX.US,D,20220706,000000,13.9,14.185,13.53,13.76,534959,0
+NKTX.US,D,20220707,000000,13.73,14.69,13.61,14.54,607431,0
+NKTX.US,D,20220708,000000,14.3,14.61,13.99,14.47,530155,0
+NKTX.US,D,20220711,000000,14.07,14.29,13.43,13.44,373447,0
+NKTX.US,D,20220712,000000,13.73,14.06,12.8301,13.91,447841,0
+NKTX.US,D,20220713,000000,13.49,14.39,13.48,14.04,481583,0
+NKTX.US,D,20220714,000000,14.13,14.29,13.49,13.74,352993,0
+NKTX.US,D,20220715,000000,14.08,14.22,13.575,14.19,300441,0
+NKTX.US,D,20220718,000000,14.95,15.44,13.51,13.59,496110,0
+NKTX.US,D,20220719,000000,13.61,14.375,13.425,13.87,433001,0
+NKTX.US,D,20220720,000000,13.77,15.145,13.77,14.44,664897,0
+NKTX.US,D,20220721,000000,14.36,14.38,13.9,14.25,196738,0
+NKTX.US,D,20220722,000000,14.31,14.42,13.5,13.51,235600,0
+NKTX.US,D,20220725,000000,13.51,13.63,13.26,13.4,331830,0
+NKTX.US,D,20220726,000000,13.24,13.73,12.8,13.06,350779,0
+NKTX.US,D,20220727,000000,13.06,13.06,12.33,12.84,583661,0
+NKTX.US,D,20220728,000000,13.71,13.71,12.4,13.32,413534,0
+NKTX.US,D,20220729,000000,13.19,13.55,12.781,13.51,321749,0
+NKTX.US,D,20220801,000000,13.51,13.51,12.4,12.46,489424,0
+NKTX.US,D,20220802,000000,12.26,13.06,12.25,12.8,450445,0
+NKTX.US,D,20220803,000000,13.09,13.99,13.09,13.46,570314,0
+NKTX.US,D,20220804,000000,13.4,13.91,12.9,13.69,422195,0
+NKTX.US,D,20220805,000000,13.45,14.9,13.0714,14.89,645605,0
+NKTX.US,D,20220808,000000,15,16.225,14.91,16.19,1150094,0
+NKTX.US,D,20220809,000000,15.96,16.11,15.35,15.5,568495,0
+NKTX.US,D,20220810,000000,15.81,16.1,15.52,15.96,432673,0
+NKTX.US,D,20220811,000000,15.96,16.014,15.145,15.6,680358,0
+NKTX.US,D,20220812,000000,16.2,17.38,15.8,17.37,732978,0
+NKTX.US,D,20220815,000000,17.115,18.48,17.0387,18.39,551219,0
+NKTX.US,D,20220816,000000,18.16,18.36,17.25,17.73,459513,0
+NKTX.US,D,20220817,000000,17.11,17.66,17.01,17.28,244861,0
+NKTX.US,D,20220818,000000,17.35,17.36,16.59,17.01,473620,0
+NKTX.US,D,20220819,000000,16.49,17.24,16.33,16.46,244030,0
+NKTX.US,D,20220822,000000,16.07,16.41,15.61,15.7,340760,0
+NKTX.US,D,20220823,000000,15.81,16.29,15.51,16.02,386664,0
+NKTX.US,D,20220824,000000,16.02,16.72,16.02,16.52,266204,0
+NKTX.US,D,20220825,000000,16.63,17.01,16.12,16.19,204637,0
+NKTX.US,D,20220826,000000,16.13,16.13,14.65,14.77,375852,0
+NKTX.US,D,20220829,000000,14.59,15.41,14.461,14.81,225244,0
+NKTX.US,D,20220830,000000,14.97,15.185,14.03,14.28,276850,0
+NKTX.US,D,20220831,000000,14.42,14.73,14.14,14.39,243572,0
+NKTX.US,D,20220901,000000,14.28,14.58,13.9,14.55,248408,0
+NKTX.US,D,20220902,000000,14.81,14.88,14.15,14.24,288446,0
+NKTX.US,D,20220906,000000,14.3,14.3,13.88,13.94,246600,0
+NKTX.US,D,20220907,000000,13.81,14.91,13.81,14.81,237553,0
+NKTX.US,D,20220908,000000,14.65,15.2,14.53,14.99,260631,0
+NKTX.US,D,20220909,000000,15.06,15.21,14.6,14.61,259648,0
+NKTX.US,D,20220912,000000,15.09,15.25,13.68,14.1,546535,0
+NKTX.US,D,20220913,000000,13.64,14.01,13.4201,13.88,486007,0
+NKTX.US,D,20220914,000000,13.93,14.31,13.65,14.19,402534,0
+NKTX.US,D,20220915,000000,14.02,14.535,13.8301,14.49,316837,0
+NKTX.US,D,20220916,000000,14.13,14.13,13.115,13.43,2052298,0
+NKTX.US,D,20220919,000000,13.46,13.46,12.42,12.55,584333,0
+NKTX.US,D,20220920,000000,12.24,12.44,11.695,12.29,496679,0
+NKTX.US,D,20220921,000000,12.32,13.07,11.8301,12.5,548427,0
+NKTX.US,D,20220922,000000,12.44,12.66,11.98,12.52,331838,0
+NKTX.US,D,20220923,000000,12.29,12.38,11.46,12.34,480684,0
+NKTX.US,D,20220926,000000,12.35,12.772,12.02,12.27,265805,0
+NKTX.US,D,20220927,000000,12.53,12.86,12.25,12.62,442059,0
+NKTX.US,D,20220928,000000,13.06,13.21,12.69,12.94,393983,0
+NKTX.US,D,20220929,000000,12.88,13,12.34,12.63,326399,0
+NKTX.US,D,20220930,000000,12.59,13.6599,12.575,13.16,261748,0
+NKTX.US,D,20221003,000000,13.49,13.52,12.9,13.15,287000,0
+NKTX.US,D,20221004,000000,13.28,14.39,13.28,14.35,438958,0
+NKTX.US,D,20221005,000000,14.09,14.34,13.41,14.15,329646,0
+NKTX.US,D,20221006,000000,14.02,14.57,13.79,14.2,275827,0
+NKTX.US,D,20221007,000000,13.95,14.22,13.28,13.32,311888,0
+NKTX.US,D,20221010,000000,13.85,13.98,13.3,13.52,275295,0
+NKTX.US,D,20221011,000000,13.47,13.97,12.73,13.16,321039,0
+NKTX.US,D,20221012,000000,13.13,13.17,12.64,13.09,400747,0
+NKTX.US,D,20221013,000000,12.66,13.9,12.66,13.58,677814,0
+NKTX.US,D,20221014,000000,13.69,13.96,13.15,13.29,377926,0
+NKTX.US,D,20221017,000000,13.42,13.565,13.23,13.33,462069,0
+NKTX.US,D,20221018,000000,13.66,13.815,13.22,13.36,214617,0
+NKTX.US,D,20221019,000000,13.19,13.4,11.92,12.62,797536,0
+NKTX.US,D,20221020,000000,12.54,12.74,12.33,12.51,282395,0
+NKTX.US,D,20221021,000000,12.59,12.855,12.45,12.77,426712,0
+NKTX.US,D,20221024,000000,12.77,12.79,12.26,12.58,432641,0
+NKTX.US,D,20221025,000000,12.59,12.7905,12.425,12.55,352607,0
+NKTX.US,D,20221026,000000,12.52,13.19,12.28,12.36,335391,0
+NKTX.US,D,20221027,000000,12.58,12.58,12.08,12.28,344449,0
+NKTX.US,D,20221028,000000,12.28,13.02,11.96,13,417738,0
+NKTX.US,D,20221031,000000,12.79,12.91,12.54,12.61,347402,0
+NKTX.US,D,20221101,000000,12.73,13.12,12.65,12.69,398766,0
+NKTX.US,D,20221102,000000,12.61,13,12.23,12.24,288013,0
+NKTX.US,D,20221103,000000,12.16,12.68,12.06,12.12,210082,0
+NKTX.US,D,20221104,000000,12.4,12.4,11.85,12.02,489812,0
+NKTX.US,D,20221107,000000,12.09,12.17,11.61,11.63,284224,0
+NKTX.US,D,20221108,000000,11.62,11.875,11.43,11.53,390078,0
+NKTX.US,D,20221109,000000,11.36,11.4,10.8,10.81,323302,0
+NKTX.US,D,20221110,000000,10.4,11.33,10.39,10.56,1017804,0
+NKTX.US,D,20221111,000000,10.56,11.27,10.42,11.14,598315,0
+NKTX.US,D,20221114,000000,11.2,12.06,11.04,11.29,536341,0
+NKTX.US,D,20221115,000000,11.67,11.75,10.58,10.92,1306026,0
+NKTX.US,D,20221116,000000,10.8,11.11,9.75,9.82,561217,0
+NKTX.US,D,20221117,000000,9.8,9.85,9.3988,9.67,448334,0
+NKTX.US,D,20221118,000000,9.91,9.91,9.17,9.32,472017,0
+NKTX.US,D,20221121,000000,9.27,9.285,8.84,9.06,441659,0
+NKTX.US,D,20221122,000000,9.06,9.13,8.68,9.11,337766,0
+NKTX.US,D,20221123,000000,9.12,9.24,8.665,8.75,576374,0
+NKTX.US,D,20221125,000000,8.72,8.9075,8.55,8.67,186046,0
+NKTX.US,D,20221128,000000,8.63,8.81,8.05,8.09,675459,0
+NKTX.US,D,20221129,000000,8.14,8.2,7.92,8.09,714926,0
+NKTX.US,D,20221130,000000,8.15,8.58,8.1,8.48,1366943,0
+NKTX.US,D,20221201,000000,8.3,8.46,8.21,8.37,562214,0
+NKTX.US,D,20221202,000000,8.27,8.64,8.02,8.59,705688,0
+NKTX.US,D,20221205,000000,8.64,9.2,7.81,8.15,2072582,0
+NKTX.US,D,20221206,000000,8.15,8.25,7.87,8.03,986719,0
+NKTX.US,D,20221207,000000,8.05,8.1,7.75,7.76,633889,0
+NKTX.US,D,20221208,000000,7.8,7.97,7.41,7.8,630225,0
+NKTX.US,D,20221209,000000,7.77,7.89,7.41,7.44,588290,0
+NKTX.US,D,20221212,000000,7.38,7.77,7.11,7.67,794084,0
+NKTX.US,D,20221213,000000,7.9,7.9,7.26,7.42,938465,0
+NKTX.US,D,20221214,000000,7.42,7.61,7.19,7.32,718918,0
+NKTX.US,D,20221215,000000,7.19,7.3621,7.02,7.09,980152,0
+NKTX.US,D,20221216,000000,6.99,7.12,6.845,7.03,4003141,0
+NKTX.US,D,20221219,000000,7.09,7.145,6.12,6.23,749696,0
+NKTX.US,D,20221220,000000,6.21,6.28,6.015,6.16,728008,0
+NKTX.US,D,20221221,000000,6.36,6.41,5.81,5.88,819806,0
+NKTX.US,D,20221222,000000,5.63,5.73,5.215,5.5,1140681,0
+NKTX.US,D,20221223,000000,5.5,5.57,5.254,5.54,1103184,0
+NKTX.US,D,20221227,000000,5.33,5.51,5.07,5.14,837889,0
+NKTX.US,D,20221228,000000,5.14,5.4499,5.1,5.26,907900,0
+NKTX.US,D,20221229,000000,5.3,5.755,5.22,5.63,619713,0
+NKTX.US,D,20221230,000000,5.56,6.015,5.55,5.99,747512,0
+NKTX.US,D,20230103,000000,6.05,6.2,5.77,6.03,507904,0
+NKTX.US,D,20230104,000000,6.05,6.45,6.02,6.3,766045,0
+NKTX.US,D,20230105,000000,6.22,6.315,6.01,6.25,850676,0
+NKTX.US,D,20230106,000000,6.25,6.25,5.63,5.79,936578,0
+NKTX.US,D,20230109,000000,5.875,5.89,5.08,5.34,1178663,0
+NKTX.US,D,20230110,000000,5.36,5.45,5.13,5.21,748745,0
+NKTX.US,D,20230111,000000,5.22,5.53,5.06,5.45,858086,0
+NKTX.US,D,20230112,000000,5.45,5.61,5.3,5.58,867056,0
+NKTX.US,D,20230113,000000,5.55,5.775,5.39,5.57,621613,0
+NKTX.US,D,20230117,000000,5.49,5.78,5.345,5.37,779512,0
+NKTX.US,D,20230118,000000,5.41,5.47,5.01,5.04,873424,0
+NKTX.US,D,20230119,000000,5.02,5.076,4.83,4.95,532156,0
+NKTX.US,D,20230120,000000,5.06,5.47,4.87,5.32,862369,0
+NKTX.US,D,20230123,000000,5.33,5.33,5.045,5.07,473757,0
+NKTX.US,D,20230124,000000,5.04,5.24,5.02,5.11,449939,0
+NKTX.US,D,20230125,000000,5.03,5.22,4.9,5.14,448052,0
+NKTX.US,D,20230126,000000,5.21,5.29,5,5.07,379961,0
+NKTX.US,D,20230127,000000,5.07,5.1981,5.03,5.04,296088,0
+NKTX.US,D,20230130,000000,5.03,5.0402,4.86,4.95,449916,0
+NKTX.US,D,20230131,000000,4.92,5.35,4.92,5.33,487723,0
+NKTX.US,D,20230201,000000,5.36,5.665,5.24,5.57,470421,0
+NKTX.US,D,20230202,000000,5.7,6.08,5.7,5.8,880328,0
+NKTX.US,D,20230203,000000,5.72,5.92,5.62,5.75,447861,0
+NKTX.US,D,20230206,000000,5.74,5.81,5.57,5.62,378338,0
+NKTX.US,D,20230207,000000,5.7,5.7,5.48,5.64,388016,0
+NKTX.US,D,20230208,000000,5.6,5.73,5.515,5.57,335926,0
+NKTX.US,D,20230209,000000,5.65,5.69,5.39,5.42,441039,0
+NKTX.US,D,20230210,000000,5.42,5.43,5.28,5.29,351339,0
+NKTX.US,D,20230213,000000,5.3,5.3,5.1273,5.175,480952,0
+NKTX.US,D,20230214,000000,5.14,5.185,4.89,5.15,355876,0
+NKTX.US,D,20230215,000000,5.09,5.25,5.01,5.22,335687,0
+NKTX.US,D,20230216,000000,5.28,5.28,5.03,5.06,247994,0
+NKTX.US,D,20230217,000000,5.09,5.32,5.02,5.3,306526,0
+NKTX.US,D,20230221,000000,5.22,5.29,4.84,4.86,551720,0
+NKTX.US,D,20230222,000000,4.85,4.95,4.72,4.78,373961,0
+NKTX.US,D,20230223,000000,4.83,4.83,4.395,4.47,380248,0
+NKTX.US,D,20230224,000000,4.48,4.48,4.19,4.26,382788,0
+NKTX.US,D,20230227,000000,4.29,4.33,4.21,4.26,344665,0
+NKTX.US,D,20230228,000000,4.25,4.38,4.17,4.2,1182064,0
+NKTX.US,D,20230301,000000,4.22,4.3415,4.157,4.32,653062,0
+NKTX.US,D,20230302,000000,4.28,4.615,4.24,4.56,466335,0
+NKTX.US,D,20230303,000000,4.59,4.89,4.54,4.81,492762,0
+NKTX.US,D,20230306,000000,4.92,4.967,4.4,4.45,573130,0
+NKTX.US,D,20230307,000000,4.42,4.52,4.36,4.44,262144,0
+NKTX.US,D,20230308,000000,4.44,4.445,4.2199,4.3,245615,0
+NKTX.US,D,20230309,000000,4.37,4.37,3.98,3.99,452867,0
+NKTX.US,D,20230310,000000,3.99,4.04,3.57,3.78,579145,0
+NKTX.US,D,20230313,000000,3.72,3.97,3.7,3.88,343833,0
+NKTX.US,D,20230314,000000,4.12,4.12,3.68,3.71,449578,0
+NKTX.US,D,20230315,000000,3.65,3.79,3.6315,3.79,363422,0
+NKTX.US,D,20230316,000000,3.79,3.84,3.6,3.75,360070,0
+NKTX.US,D,20230317,000000,3.7,4.01,3.63,3.84,617878,0
+NKTX.US,D,20230320,000000,3.83,3.92,3.665,3.9,584142,0
+NKTX.US,D,20230321,000000,3.97,3.97,3.51,3.52,460052,0
+NKTX.US,D,20230322,000000,3.52,3.5709,3.37,3.37,513912,0
+NKTX.US,D,20230323,000000,3.4,3.5,3.345,3.37,477165,0
+NKTX.US,D,20230324,000000,3.37,3.38,3.28,3.37,532036,0
+NKTX.US,D,20230327,000000,3.54,3.54,3.42,3.49,423491,0
+NKTX.US,D,20230328,000000,3.48,3.52,3.3809,3.42,358312,0
+NKTX.US,D,20230329,000000,3.45,3.52,3.37,3.51,334465,0
+NKTX.US,D,20230330,000000,3.53,3.58,3.32,3.4,445030,0
+NKTX.US,D,20230331,000000,3.41,3.645,3.39,3.55,814387,0
+NKTX.US,D,20230403,000000,3.55,3.94,3.55,3.77,768460,0
+NKTX.US,D,20230404,000000,3.77,3.79,3.24,3.36,535361,0
+NKTX.US,D,20230405,000000,3.37,3.38,3.12,3.23,399994,0
+NKTX.US,D,20230406,000000,3.23,3.58,3.205,3.56,479964,0
+NKTX.US,D,20230410,000000,3.5,3.725,3.455,3.6,298181,0
+NKTX.US,D,20230411,000000,3.61,3.77,3.6,3.75,280915,0
+NKTX.US,D,20230412,000000,3.81,3.975,3.76,3.77,350791,0
+NKTX.US,D,20230413,000000,3.8,4.53,3.785,4.3,578028,0
+NKTX.US,D,20230414,000000,4.33,4.78,4.2441,4.52,626887,0
+NKTX.US,D,20230417,000000,4.52,4.83,4.48,4.61,345669,0
+NKTX.US,D,20230418,000000,4.65,4.7668,4.47,4.66,269546,0
+NKTX.US,D,20230419,000000,4.61,4.91,4.61,4.83,368802,0
+NKTX.US,D,20230420,000000,4.78,4.84,4.565,4.63,350220,0
+NKTX.US,D,20230421,000000,4.62,4.78,4.55,4.77,253669,0
+NKTX.US,D,20230424,000000,4.72,4.8701,4.41,4.49,261287,0
+NKTX.US,D,20230425,000000,4.6,4.75,4.52,4.54,215999,0
+NKTX.US,D,20230426,000000,4.53,4.83,4.41,4.75,431769,0
+NKTX.US,D,20230427,000000,4.73,4.89,4.69,4.86,233116,0
+NKTX.US,D,20230428,000000,4.85,5.07,4.7625,4.95,252461,0
+NKTX.US,D,20230501,000000,4.97,5.22,4.92,5.17,235206,0
+NKTX.US,D,20230502,000000,5.18,5.18,4.85,5.02,344831,0
+NKTX.US,D,20230503,000000,5.01,5.23,4.8,4.85,571451,0
+NKTX.US,D,20230504,000000,4.83,4.94,4.72,4.73,338182,0
+NKTX.US,D,20230505,000000,4.8,4.9,4.58,4.63,270426,0
+NKTX.US,D,20230508,000000,4.65,4.84,4.5,4.6,419190,0
+NKTX.US,D,20230509,000000,4.57,4.71,4.485,4.64,279015,0
+NKTX.US,D,20230510,000000,4.72,4.91,4.65,4.68,368013,0
+NKTX.US,D,20230511,000000,4.62,4.655,4.395,4.47,267212,0
+NKTX.US,D,20230512,000000,4.79,4.79,4.41,4.49,429705,0
+NKTX.US,D,20230515,000000,4.635,4.8,4.45,4.66,360563,0
+NKTX.US,D,20230516,000000,4.55,4.63,4.44,4.49,332936,0
+NKTX.US,D,20230517,000000,4.5,4.56,4.28,4.48,295614,0
+NKTX.US,D,20230518,000000,4.47,4.53,4.31,4.5,219677,0
+NKTX.US,D,20230519,000000,4.57,4.77,4.54,4.55,285944,0
+NKTX.US,D,20230522,000000,4.57,4.62,4.39,4.41,204731,0
+NKTX.US,D,20230523,000000,4.36,4.61,4.36,4.51,307602,0
+NKTX.US,D,20230524,000000,4.49,4.55,4.4,4.55,156064,0
+NKTX.US,D,20230525,000000,4.62,4.62,4.4,4.5,170322,0
+NKTX.US,D,20230526,000000,4.55,4.59,4.48,4.55,148569,0
+NKTX.US,D,20230530,000000,4.59,4.88,4.5547,4.63,133598,0
+NKTX.US,D,20230531,000000,4.62,4.8,4.55,4.62,94399,0
+NKTX.US,D,20230601,000000,4.56,4.7,4.42,4.59,138856,0
+NKTX.US,D,20230602,000000,4.68,4.84,4.6,4.75,170007,0
+NKTX.US,D,20230605,000000,4.99,4.99,4.79,4.88,188695,0
+NKTX.US,D,20230606,000000,4.88,4.93,4.68,4.83,229005,0
+NKTX.US,D,20230607,000000,4.84,5,4.79,4.86,181514,0
+NKTX.US,D,20230608,000000,4.86,4.8799,4.7,4.72,107576,0
+NKTX.US,D,20230609,000000,4.75,4.7599,4.615,4.64,87159,0
+NKTX.US,D,20230612,000000,4.81,4.94,4.66,4.76,190833,0
+NKTX.US,D,20230613,000000,4.77,4.9201,4.7,4.71,293518,0
+NKTX.US,D,20230614,000000,4.64,4.7,4.38,4.41,223013,0
+NKTX.US,D,20230615,000000,4.4,4.9909,4.35,4.95,636070,0
+NKTX.US,D,20230616,000000,5.05,5.08,4.83,4.87,701812,0
+NKTX.US,D,20230620,000000,4.88,4.943,4.63,4.87,374000,0
+NKTX.US,D,20230621,000000,4.81,4.81,4.5627,4.61,263893,0
+NKTX.US,D,20230622,000000,4.56,4.63,4.47,4.57,244321,0
+NKTX.US,D,20230623,000000,4.51,4.67,4.39,4.62,603408,0
+NKTX.US,D,20230626,000000,4.63,4.64,4.52,4.53,143754,0
+NKTX.US,D,20230627,000000,4.38,4.43,2.8,2.81,1762494,0
+NKTX.US,D,20230628,000000,2.83,2.875,2.38,2.48,1660416,0
+NKTX.US,D,20230629,000000,2.51,2.52,2.28,2.325,965648,0
+NKTX.US,D,20230630,000000,2.33,2.33,2.145,2.19,1761794,0
+NKTX.US,D,20230703,000000,2.2,2.26,2.13,2.18,744843,0
+NKTX.US,D,20230705,000000,2.21,2.22,2.07,2.11,784912,0
+NKTX.US,D,20230706,000000,2.1,2.1093,1.91,1.965,1032759,0
+NKTX.US,D,20230707,000000,1.97,2.07,1.95,2.05,818211,0
+NKTX.US,D,20230710,000000,2.07,2.13,2.04,2.08,1021359,0
+NKTX.US,D,20230711,000000,2.1,2.1,2.005,2.06,907926,0
+NKTX.US,D,20230712,000000,2.1,2.12,2.03,2.07,842515,0
+NKTX.US,D,20230713,000000,2.09,2.11,2.05,2.065,506435,0
+NKTX.US,D,20230714,000000,2.09,2.11,1.93,1.99,621186,0
+NKTX.US,D,20230717,000000,1.97,2.04,1.95,2.02,490723,0
+NKTX.US,D,20230718,000000,2.03,2.09,2,2.01,611236,0
+NKTX.US,D,20230719,000000,2.04,2.11,2.0207,2.09,966580,0
+NKTX.US,D,20230720,000000,2.09,2.11,2.05,2.08,420109,0
+NKTX.US,D,20230721,000000,2.09,2.19,2.08,2.16,525518,0
+NKTX.US,D,20230724,000000,2.16,2.16,2.08,2.14,351617,0
+NKTX.US,D,20230725,000000,2.14,2.148,2.08,2.09,249229,0
+NKTX.US,D,20230726,000000,2.08,2.13,2.055,2.11,308396,0
+NKTX.US,D,20230727,000000,2.13,2.155,2.02,2.03,455626,0
+NKTX.US,D,20230728,000000,2.03,2.175,2.03,2.15,364270,0
+NKTX.US,D,20230731,000000,2.16,2.3,2.14,2.29,554476,0
+NKTX.US,D,20230801,000000,2.3,2.52,2.26,2.26,694158,0
+NKTX.US,D,20230802,000000,2.35,2.37,2.1,2.2,537133,0
+NKTX.US,D,20230803,000000,2.22,2.25,2.1507,2.21,322119,0
+NKTX.US,D,20230804,000000,2.22,2.24,2.12,2.18,205703,0
+NKTX.US,D,20230807,000000,2.21,2.21,2.08,2.17,347813,0
+NKTX.US,D,20230808,000000,2.18,2.18,2.1,2.11,290754,0
+NKTX.US,D,20230809,000000,2.11,2.14,1.97,2,585450,0
+NKTX.US,D,20230810,000000,2.02,2.11,2,2.03,370366,0
+NKTX.US,D,20230811,000000,2.03,2.03,1.97,1.99,361445,0
+NKTX.US,D,20230814,000000,2,2.005,1.95,1.99,353882,0
+NKTX.US,D,20230815,000000,1.97,2.04,1.97,1.98,305552,0
+NKTX.US,D,20230816,000000,1.98,2.01,1.8,1.96,750725,0
+NKTX.US,D,20230817,000000,1.98,1.98,1.8707,1.89,275839,0
+NKTX.US,D,20230818,000000,1.91,1.9301,1.83,1.85,258762,0
+NKTX.US,D,20230821,000000,1.83,1.86,1.78,1.82,276053,0
+NKTX.US,D,20230822,000000,1.83,1.8408,1.76,1.77,140361,0
+NKTX.US,D,20230823,000000,1.77,1.93,1.77,1.85,454717,0
+NKTX.US,D,20230824,000000,1.85,1.86,1.78,1.78,262336,0
+NKTX.US,D,20230825,000000,1.78,1.78,1.68,1.72,390743,0
+NKTX.US,D,20230828,000000,1.75,1.79,1.72,1.76,180059,0
+NKTX.US,D,20230829,000000,1.76,1.8,1.73,1.77,219407,0
+NKTX.US,D,20230830,000000,1.75,1.8,1.75,1.77,229711,0
+NKTX.US,D,20230831,000000,1.74,1.8,1.72,1.72,164592,0
+NKTX.US,D,20230901,000000,1.74,1.78,1.72,1.77,150834,0
+NKTX.US,D,20230905,000000,1.77,1.87,1.765,1.82,267660,0
+NKTX.US,D,20230906,000000,1.8,1.86,1.7,1.74,349102,0
+NKTX.US,D,20230907,000000,1.7,1.735,1.62,1.7,310094,0
+NKTX.US,D,20230908,000000,1.75,1.805,1.55,1.59,749321,0
+NKTX.US,D,20230911,000000,1.6,1.76,1.57,1.71,508612,0
+NKTX.US,D,20230912,000000,1.72,1.81,1.6,1.65,678559,0
+NKTX.US,D,20230913,000000,1.64,1.665,1.6,1.63,498357,0
+NKTX.US,D,20230914,000000,1.62,1.685,1.615,1.64,358305,0
+NKTX.US,D,20230915,000000,1.65,1.675,1.58,1.63,713489,0
+NKTX.US,D,20230918,000000,1.62,1.64,1.55,1.6,273526,0
+NKTX.US,D,20230919,000000,1.6,1.67,1.57,1.62,305095,0
+NKTX.US,D,20230920,000000,1.62,1.74,1.61,1.69,198700,0
+NKTX.US,D,20230921,000000,1.69,1.725,1.63,1.72,172839,0
+NKTX.US,D,20230922,000000,1.73,1.75,1.61,1.61,205009,0
+NKTX.US,D,20230925,000000,1.59,1.63,1.53,1.62,274500,0
+NKTX.US,D,20230926,000000,1.59,1.73,1.55,1.67,164449,0
+NKTX.US,D,20230927,000000,1.66,1.72,1.66,1.69,176893,0
+NKTX.US,D,20230928,000000,1.64,1.64,1.48,1.5,913449,0
+NKTX.US,D,20230929,000000,1.55,1.55,1.3691,1.39,1187054,0
+NKTX.US,D,20231002,000000,1.4,1.4,1.28,1.31,996206,0
+NKTX.US,D,20231003,000000,1.3,1.3988,1.28,1.37,502446,0
+NKTX.US,D,20231004,000000,1.38,1.38,1.31,1.33,364090,0
+NKTX.US,D,20231005,000000,1.33,1.39,1.32,1.36,406661,0
+NKTX.US,D,20231006,000000,1.37,1.4,1.31,1.35,242128,0
+NKTX.US,D,20231009,000000,1.36,1.39,1.32,1.38,191237,0
+NKTX.US,D,20231010,000000,1.38,1.61,1.355,1.57,616233,0
+NKTX.US,D,20231011,000000,1.59,1.6335,1.555,1.62,251449,0
+NKTX.US,D,20231012,000000,1.62,1.645,1.545,1.62,432105,0
+NKTX.US,D,20231013,000000,1.59,1.625,1.49,1.54,483726,0
+NKTX.US,D,20231016,000000,1.54,1.57,1.48,1.48,292470,0
+NKTX.US,D,20231017,000000,1.47,3.95,1.45,3.14,90761010,0
+NKTX.US,D,20231018,000000,3.17,3.32,2.93,3.04,21099638,0
+NKTX.US,D,20231019,000000,2.71,2.95,2.32,2.36,7341895,0
+NKTX.US,D,20231020,000000,2.35,2.515,2.1301,2.2,4019596,0
+NKTX.US,D,20231023,000000,2.17,2.2101,1.83,1.835,2493361,0
+NKTX.US,D,20231024,000000,1.84,2.09,1.81,1.96,3686939,0
+NKTX.US,D,20231025,000000,1.92,2.04,1.91,1.96,1159419,0
+NKTX.US,D,20231026,000000,2,2.06,1.89,2.01,1084019,0
+NKTX.US,D,20231027,000000,2.09,2.1899,1.97,2.05,2496207,0
+NKTX.US,D,20231030,000000,2.08,2.08,1.86,2.03,1529840,0
+NKTX.US,D,20231031,000000,1.96,2.06,1.95,2.03,1041422,0
+NKTX.US,D,20231101,000000,2.04,2.0503,1.89,1.91,707312,0
+NKTX.US,D,20231102,000000,1.96,2.07,1.89,1.93,1268063,0
+NKTX.US,D,20231103,000000,1.96,2.335,1.96,2.3,1947893,0
+NKTX.US,D,20231106,000000,2.34,2.395,2.225,2.33,1021334,0
+NKTX.US,D,20231107,000000,2.36,2.36,2.18,2.3,575136,0
+NKTX.US,D,20231108,000000,2.29,2.315,2.15,2.15,515810,0
+NKTX.US,D,20231109,000000,2.22,2.23,2.025,2.05,611195,0
+NKTX.US,D,20231110,000000,2.18,2.18,2.0101,2.03,590304,0
+NKTX.US,D,20231113,000000,2.05,2.085,1.9,1.91,815017,0
+NKTX.US,D,20231114,000000,2.01,2.3,2.01,2.3,949047,0
+NKTX.US,D,20231115,000000,2.29,2.56,2.2845,2.48,948873,0
+NKTX.US,D,20231116,000000,2.47,2.47,2.29,2.355,496444,0
+NKTX.US,D,20231117,000000,2.38,2.6379,2.355,2.61,708604,0
+NKTX.US,D,20231120,000000,2.59,2.65,2.49,2.615,661038,0
+NKTX.US,D,20231121,000000,2.56,2.65,2.45,2.53,525257,0
+NKTX.US,D,20231122,000000,2.53,2.62,2.52,2.59,311567,0
+NKTX.US,D,20231124,000000,2.57,2.64,2.55,2.62,146978,0
+NKTX.US,D,20231127,000000,2.57,2.65,2.47,2.53,401519,0
+NKTX.US,D,20231128,000000,2.54,2.55,2.45,2.46,333989,0
+NKTX.US,D,20231129,000000,2.48,2.605,2.471,2.49,322353,0
+NKTX.US,D,20231130,000000,2.5,2.7,2.485,2.64,525713,0
+NKTX.US,D,20231201,000000,2.57,2.74,2.49,2.72,526096,0
+NKTX.US,D,20231204,000000,2.67,2.81,2.62,2.75,387302,0
+NKTX.US,D,20231205,000000,2.76,2.81,2.7138,2.74,307198,0
+NKTX.US,D,20231206,000000,2.75,2.85,2.68,2.74,459071,0
+NKTX.US,D,20231207,000000,2.75,2.805,2.69,2.77,333480,0
+NKTX.US,D,20231208,000000,2.8,2.8193,2.6614,2.73,414692,0
+NKTX.US,D,20231211,000000,2.8,2.85,2.65,2.79,404294,0
+NKTX.US,D,20231212,000000,2.78,2.81,2.68,2.77,321351,0
+NKTX.US,D,20231213,000000,2.79,2.82,2.6,2.78,566427,0
+NKTX.US,D,20231214,000000,2.83,2.985,2.81,2.93,1266477,0
+NKTX.US,D,20231215,000000,2.96,3.26,2.9,3.2,1556961,0
+NKTX.US,D,20231218,000000,3.19,3.27,3.08,3.12,762065,0
+NKTX.US,D,20231219,000000,3.17,3.935,3.14,3.87,1311398,0
+NKTX.US,D,20231220,000000,3.85,4.02,3.65,3.67,1611002,0
+NKTX.US,D,20231221,000000,3.75,4.06,3.71,3.91,994839,0
+NKTX.US,D,20231222,000000,3.89,4.71,3.89,4.63,1803999,0
+NKTX.US,D,20231226,000000,4.69,5.295,4.62,5.23,1619822,0
+NKTX.US,D,20231227,000000,5.3,5.645,5.06,5.37,1417675,0
+NKTX.US,D,20231228,000000,5.43,6.43,5.34,6.22,2106591,0
+NKTX.US,D,20231229,000000,6.32,6.84,5.415,6.6,2775873,0
+NKTX.US,D,20240102,000000,6.41,7.05,6.052,6.37,1673044,0
+NKTX.US,D,20240103,000000,6.22,6.24,5.3717,5.59,2012120,0
+NKTX.US,D,20240104,000000,5.63,6.28,5.5,6.005,1196439,0
+NKTX.US,D,20240105,000000,5.95,6.16,5.53,6.06,1266304,0
+NKTX.US,D,20240108,000000,5.99,11.23,5.9,10.73,46117131,0
+NKTX.US,D,20240109,000000,10.34,11.62,9.85,10.2,13944485,0
+NKTX.US,D,20240110,000000,10.21,10.6792,9.47,9.9,3304779,0
+NKTX.US,D,20240111,000000,9.93,10.33,9.21,9.71,2414544,0
+NKTX.US,D,20240112,000000,9.73,10.25,8.855,8.91,2019670,0
+NKTX.US,D,20240116,000000,8.74,9.005,8.04,8.69,1943664,0
+NKTX.US,D,20240117,000000,8.55,9.29,8.46,8.98,2053902,0
+NKTX.US,D,20240118,000000,9.14,9.2293,8.31,8.51,1979048,0
+NKTX.US,D,20240119,000000,8.39,8.435,7.02,7.42,2042023,0
+NKTX.US,D,20240122,000000,7.5,7.995,7.29,7.88,979953,0
+NKTX.US,D,20240123,000000,7.92,8.12,7.56,7.91,602357,0
+NKTX.US,D,20240124,000000,8.06,8.46,7.91,8.3,1050508,0
+NKTX.US,D,20240125,000000,8.37,8.995,8.26,8.9,1120239,0
+NKTX.US,D,20240126,000000,9.06,9.325,8.64,9.17,889563,0
+NKTX.US,D,20240129,000000,9.29,9.58,8.82,9.5,1014757,0
+NKTX.US,D,20240130,000000,9.37,9.7,9.09,9.23,696924,0
+NKTX.US,D,20240131,000000,9.15,9.6,8.98,9.04,1007602,0
+NKTX.US,D,20240201,000000,9.18,10.6825,9.05,10.61,1095527,0
+NKTX.US,D,20240202,000000,10.54,11.12,9.09,9.66,2045648,0
+NKTX.US,D,20240205,000000,9.77,9.81,9.07,9.12,843527,0
+NKTX.US,D,20240206,000000,9.14,10.27,8.87,10.21,1390130,0
+NKTX.US,D,20240207,000000,10,10.39,9.86,10.16,530676,0
+NKTX.US,D,20240208,000000,10.2,11.03,10,10.96,573329,0
+NKTX.US,D,20240209,000000,11.04,11.35,10.9201,11.11,473640,0
+NKTX.US,D,20240212,000000,11.22,12.2,11.22,11.31,1111348,0
+NKTX.US,D,20240213,000000,11.05,11.14,10.14,10.465,860728,0
+NKTX.US,D,20240214,000000,10.94,11.0899,10.28,10.285,480369,0
+NKTX.US,D,20240215,000000,10.42,10.56,9.98,10.47,775933,0
+NKTX.US,D,20240216,000000,10.45,10.97,10.26,10.84,901596,0
+NKTX.US,D,20240220,000000,10.56,10.76,9.95,10.32,481517,0
+NKTX.US,D,20240221,000000,10.2,10.2,9.4,9.53,480805,0
+NKTX.US,D,20240222,000000,9.57,9.95,9.5,9.5,448777,0
+NKTX.US,D,20240223,000000,9.8,10,9.49,9.6,276576,0
+NKTX.US,D,20240226,000000,9.56,10.41,9.56,10.34,471922,0
+NKTX.US,D,20240227,000000,10.73,11.8,10.57,11.44,735669,0
+NKTX.US,D,20240228,000000,11.67,11.67,10.8,10.87,636031,0
+NKTX.US,D,20240229,000000,11.28,12.2762,11.18,12.08,868540,0
+NKTX.US,D,20240301,000000,12.5,13.01,12.08,12.84,844592,0
+NKTX.US,D,20240304,000000,13.58,13.86,12.07,13.09,965334,0
+NKTX.US,D,20240305,000000,13.18,13.515,12.67,13.22,670978,0
+NKTX.US,D,20240306,000000,13.47,15.83,13.2357,15.71,1077545,0
+NKTX.US,D,20240307,000000,15.92,16.24,14.66,14.88,1209524,0
+NKTX.US,D,20240308,000000,15.13,15.66,14.331,14.63,819028,0
+NKTX.US,D,20240311,000000,14.53,15.11,13.71,14,616494,0
+NKTX.US,D,20240312,000000,14.12,14.32,12.9,13.1,889692,0
+NKTX.US,D,20240313,000000,12.79,13.4699,12.75,12.9,470638,0
+NKTX.US,D,20240314,000000,12.75,12.822,11.34,11.38,858308,0
+NKTX.US,D,20240315,000000,11.75,12.53,11.03,12.165,722627,0
+NKTX.US,D,20240318,000000,12.24,12.24,10.88,11.4,540341,0
+NKTX.US,D,20240319,000000,11.15,12.57,11.04,12.22,608115,0
+NKTX.US,D,20240320,000000,12.22,12.87,11.8002,12.79,449440,0
+NKTX.US,D,20240321,000000,13.19,13.9,12.69,12.98,675550,0
+NKTX.US,D,20240322,000000,10,11.1606,8.47,8.92,3384998,0
+NKTX.US,D,20240325,000000,10.465,11.3429,10.16,10.49,4832727,0
+NKTX.US,D,20240326,000000,10.81,11.21,9.3,9.87,2030545,0
+NKTX.US,D,20240327,000000,9.88,11.44,9.82,11.085,2624528,0
+NKTX.US,D,20240328,000000,10.8,11.37,10.59,10.81,1197044,0
+NKTX.US,D,20240401,000000,11.585,11.8388,10.56,10.82,1550674,0
+NKTX.US,D,20240402,000000,10.36,10.48,9.6,9.89,929920,0
+NKTX.US,D,20240403,000000,9.81,10.335,9.13,9.485,1210728,0
+NKTX.US,D,20240404,000000,9.71,10.16,9.39,9.4,1511468,0
+NKTX.US,D,20240405,000000,9.38,9.7,9.07,9.39,677919,0
+NKTX.US,D,20240408,000000,9.52,9.52,8.85,8.86,1046341,0
+NKTX.US,D,20240409,000000,8.85,9.04,8.56,8.75,840354,0
+NKTX.US,D,20240410,000000,8.49,8.59,7.87,8.06,1146371,0
+NKTX.US,D,20240411,000000,8.22,8.91,7.748,8.8,1417416,0
+NKTX.US,D,20240412,000000,8.64,9.11,8.59,8.74,692887,0
+NKTX.US,D,20240415,000000,8.665,9.09,8.552,8.73,1020477,0
+NKTX.US,D,20240416,000000,8.53,8.53,7.5201,7.79,1060329,0
+NKTX.US,D,20240417,000000,7.85,7.99,7.65,7.86,1082277,0
+NKTX.US,D,20240418,000000,7.82,7.88,7.35,7.79,680382,0
+NKTX.US,D,20240419,000000,7.7,7.96,7.18,7.29,730906,0
+NKTX.US,D,20240422,000000,7.25,7.63,7.19,7.39,827380,0
+NKTX.US,D,20240423,000000,7.45,7.82,7.29,7.56,711499,0
+NKTX.US,D,20240424,000000,7.5,7.56,7.02,7.17,675945,0
+NKTX.US,D,20240425,000000,6.96,7,6.47,6.82,1547889,0
+NKTX.US,D,20240426,000000,6.83,7.14,6.52,6.87,978376,0
+NKTX.US,D,20240429,000000,6.87,7.32,6.82,6.92,657042,0
+NKTX.US,D,20240430,000000,6.78,6.85,6.56,6.68,672151,0
+NKTX.US,D,20240501,000000,6.67,7.76,6.6,7.49,1147210,0
+NKTX.US,D,20240502,000000,7.63,7.77,7.25,7.53,1119840,0
+NKTX.US,D,20240503,000000,7.87,8.33,7.35,7.4,820344,0
+NKTX.US,D,20240506,000000,7.49,7.685,7.06,7.1,930669,0
+NKTX.US,D,20240507,000000,7.11,7.155,6.7,6.8,619932,0
+NKTX.US,D,20240508,000000,6.76,6.76,6.31,6.4,674690,0
+NKTX.US,D,20240509,000000,6.33,6.45,6.19,6.3,1045159,0
+NKTX.US,D,20240510,000000,6.5,6.5,5.9,6.25,1951896,0
+NKTX.US,D,20240513,000000,6.3,6.91,6.3,6.58,906699,0
+NKTX.US,D,20240514,000000,6.69,6.785,6.31,6.55,1631740,0
+NKTX.US,D,20240515,000000,6.76,7.21,6.6,6.88,551065,0
+NKTX.US,D,20240516,000000,6.91,7.09,6.41,6.82,869000,0
+NKTX.US,D,20240517,000000,6.82,6.8799,6.48,6.53,496549,0
+NKTX.US,D,20240520,000000,6.51,6.83,6.4354,6.73,443792,0
+NKTX.US,D,20240521,000000,6.64,6.7399,6.39,6.53,334760,0
+NKTX.US,D,20240522,000000,6.53,7.05,6.51,6.95,707952,0
+NKTX.US,D,20240523,000000,6.94,6.94,6.43,6.54,455936,0
+NKTX.US,D,20240524,000000,6.54,6.76,6.32,6.44,331763,0
+NKTX.US,D,20240528,000000,6.44,6.755,6.29,6.47,564097,0
+NKTX.US,D,20240529,000000,6.28,6.59,6.1,6.56,466317,0
+NKTX.US,D,20240530,000000,6.48,6.66,6.36,6.5,406927,0
+NKTX.US,D,20240531,000000,6.56,7.1699,6.5208,6.79,544895,0
+NKTX.US,D,20240603,000000,6.78,7.3899,6.67,6.83,610983,0
+NKTX.US,D,20240604,000000,6.88,7.07,6.57,6.59,574552,0
+NKTX.US,D,20240605,000000,6.61,7.125,6.39,7,547286,0
+NKTX.US,D,20240606,000000,6.97,7.05,6.64,6.71,317942,0
+NKTX.US,D,20240607,000000,6.64,6.75,6.5,6.6,269353,0
+NKTX.US,D,20240610,000000,6.47,6.7,6.37,6.61,832272,0
+NKTX.US,D,20240611,000000,6.51,6.66,6.2,6.5,348514,0
+NKTX.US,D,20240612,000000,6.81,6.88,6.26,6.32,413428,0
+NKTX.US,D,20240613,000000,6.31,6.51,6.07,6.23,487533,0
+NKTX.US,D,20240614,000000,6.12,6.25,5.9,6.01,467294,0
+NKTX.US,D,20240617,000000,5.91,6.05,5.4,5.67,783345,0
+NKTX.US,D,20240618,000000,5.6,5.76,5.11,5.27,904774,0
+NKTX.US,D,20240620,000000,5.23,5.4,5.04,5.295,873715,0
+NKTX.US,D,20240621,000000,5.34,5.52,5.05,5.5,1221072,0
+NKTX.US,D,20240624,000000,5.55,5.66,5.33,5.6,1080596,0
+NKTX.US,D,20240625,000000,5.57,6.15,5.52,6.13,950342,0
+NKTX.US,D,20240626,000000,6.09,6.09,5.74,5.97,988767,0
+NKTX.US,D,20240627,000000,5.97,6.12,5.63,5.86,882364,0
+NKTX.US,D,20240628,000000,5.91,5.96,5.63,5.91,4008557,0
+NKTX.US,D,20240701,000000,5.9,6.11,5.78,5.85,608759,0
+NKTX.US,D,20240702,000000,5.78,5.89,5.245,5.26,564510,0
+NKTX.US,D,20240703,000000,5.26,5.5866,5.14,5.355,232697,0
+NKTX.US,D,20240705,000000,5.33,5.34,5.115,5.18,361699,0
+NKTX.US,D,20240708,000000,5.27,5.48,5.16,5.3,567452,0
+NKTX.US,D,20240709,000000,5.28,5.73,5.16,5.72,623645,0
+NKTX.US,D,20240710,000000,5.72,5.74,5.4,5.48,510043,0
+NKTX.US,D,20240711,000000,5.56,6.56,5.56,6.465,1031832,0
+NKTX.US,D,20240712,000000,6.68,6.97,6.4,6.51,1008355,0
+NKTX.US,D,20240715,000000,6.56,7.24,6.53,7.02,972528,0
+NKTX.US,D,20240716,000000,7.28,8.23,7.05,8,2774039,0
+NKTX.US,D,20240717,000000,7.74,8,7.46,7.57,940140,0
+NKTX.US,D,20240718,000000,7.54,7.55,6.33,6.65,1058046,0
+NKTX.US,D,20240719,000000,6.68,6.68,6.135,6.21,745859,0
+NKTX.US,D,20240722,000000,6.3,6.53,6.08,6.47,583764,0
+NKTX.US,D,20240723,000000,6.4,6.95,6.34,6.84,539711,0
+NKTX.US,D,20240724,000000,6.73,7.08,6.63,6.64,626116,0
+NKTX.US,D,20240725,000000,6.67,7.07,6.57,6.91,436994,0
+NKTX.US,D,20240726,000000,7.05,7.24,6.89,7.04,408625,0
+NKTX.US,D,20240729,000000,7.01,7.0919,6.63,6.69,407631,0
+NKTX.US,D,20240730,000000,6.73,6.99,6.33,6.35,385133,0
+NKTX.US,D,20240731,000000,6.4,6.74,6.2,6.43,514341,0
+NKTX.US,D,20240801,000000,6.6,6.66,6.145,6.41,533599,0
+NKTX.US,D,20240802,000000,6,6.17,5.77,5.97,785194,0
+NKTX.US,D,20240805,000000,5.39,5.74,5.34,5.71,674608,0
+NKTX.US,D,20240806,000000,6,6.19,5.41,5.48,460565,0
+NKTX.US,D,20240807,000000,5.6,5.66,5.13,5.19,454004,0
+NKTX.US,D,20240808,000000,5,5.43,4.89,5.25,643398,0
+NKTX.US,D,20240809,000000,5.37,5.56,4.87,4.93,430513,0
+NKTX.US,D,20240812,000000,5.03,5.23,4.895,5.07,442636,0
+NKTX.US,D,20240813,000000,5.1,5.2,4.89,4.97,460903,0
+NKTX.US,D,20240814,000000,5.45,6.28,4.965,5.13,2108402,0
+NKTX.US,D,20240815,000000,5.31,5.43,4.97,5.01,745997,0
+NKTX.US,D,20240816,000000,4.97,5.13,4.83,5.07,508497,0
+NKTX.US,D,20240819,000000,5.04,5.23,4.98,5.21,632659,0
+NKTX.US,D,20240820,000000,5.21,5.23,4.95,5.11,447685,0
+NKTX.US,D,20240821,000000,5.11,5.44,5.07,5.38,298709,0
+NKTX.US,D,20240822,000000,5.43,5.5,5.12,5.15,392432,0
+NKTX.US,D,20240823,000000,5.22,5.445,5.21,5.32,556524,0
+NKTX.US,D,20240826,000000,5.37,5.68,5.36,5.66,539791,0
+NKTX.US,D,20240827,000000,5.64,5.7145,5.35,5.38,430656,0
+NKTX.US,D,20240828,000000,5.36,5.45,5.09,5.24,325283,0
+NKTX.US,D,20240829,000000,5.25,5.56,5.19,5.5,384014,0
+NKTX.US,D,20240830,000000,5.5,5.56,5.12,5.31,385356,0
+NKTX.US,D,20240903,000000,5.32,5.33,5.0013,5.15,653206,0
+NKTX.US,D,20240904,000000,5.13,5.46,5.0811,5.39,410347,0
+NKTX.US,D,20240905,000000,5.38,5.52,5.15,5.43,333811,0
+NKTX.US,D,20240906,000000,5.41,5.45,5.19,5.32,382149,0
+NKTX.US,D,20240909,000000,5.38,6.03,5.2851,5.91,651466,0
+NKTX.US,D,20240910,000000,5.89,6.6279,5.77,6.51,676670,0
+NKTX.US,D,20240911,000000,6.41,6.5542,6.25,6.42,405050,0
+NKTX.US,D,20240912,000000,6.48,6.485,5.56,5.59,577641,0
+NKTX.US,D,20240913,000000,5.8,5.94,5.53,5.71,539871,0
+NKTX.US,D,20240916,000000,5.7,5.88,5.36,5.65,390155,0
+NKTX.US,D,20240917,000000,5.74,5.829,5.31,5.39,391311,0
+NKTX.US,D,20240918,000000,5.4,5.65,5.22,5.27,306096,0
+NKTX.US,D,20240919,000000,5.46,5.675,5.31,5.38,384955,0
+NKTX.US,D,20240920,000000,5.33,5.3953,5.18,5.21,712800,0
+NKTX.US,D,20240923,000000,5.26,5.26,4.84,4.86,534594,0
+NKTX.US,D,20240924,000000,4.86,4.92,4.68,4.75,602097,0
+NKTX.US,D,20240925,000000,4.77,4.94,4.68,4.7,538920,0
+NKTX.US,D,20240926,000000,4.77,4.77,4.54,4.58,527101,0
+NKTX.US,D,20240927,000000,4.64,4.72,4.4,4.52,395308,0
+NKTX.US,D,20240930,000000,4.63,4.76,4.46,4.52,517026,0
+NKTX.US,D,20241001,000000,4.51,4.525,4.11,4.21,566539,0
+NKTX.US,D,20241002,000000,4.16,4.24,4.01,4.17,517731,0
+NKTX.US,D,20241003,000000,4.12,4.28,3.83,3.9,1263265,0
+NKTX.US,D,20241004,000000,3.98,4.1109,3.87,3.92,523740,0
+NKTX.US,D,20241007,000000,3.89,3.91,3.7,3.84,542816,0
+NKTX.US,D,20241008,000000,3.9,4.005,3.83,3.9,723615,0
+NKTX.US,D,20241009,000000,4.02,4.1,3.855,3.94,665247,0
+NKTX.US,D,20241010,000000,3.88,3.88,3.6,3.71,985916,0
+NKTX.US,D,20241011,000000,3.71,3.91,3.603,3.89,437935,0
+NKTX.US,D,20241014,000000,3.87,4.155,3.87,3.94,627263,0
+NKTX.US,D,20241015,000000,3.92,4.02,3.77,3.97,422418,0
+NKTX.US,D,20241016,000000,4.03,4.425,3.87,4.34,812179,0
+NKTX.US,D,20241017,000000,4.35,4.36,3.97,4,635643,0
+NKTX.US,D,20241018,000000,4,4.4,3.97,4.26,703366,0
+NKTX.US,D,20241021,000000,4.27,4.545,4.18,4.22,739972,0
+NKTX.US,D,20241022,000000,4.19,4.22,4.04,4.16,911994,0
+NKTX.US,D,20241023,000000,4.11,4.1184,3.81,3.87,692093,0
+NKTX.US,D,20241024,000000,3.87,3.92,3.635,3.64,701942,0
+NKTX.US,D,20241025,000000,3.68,3.68,3.32,3.33,981592,0
+NKTX.US,D,20241028,000000,3.35,3.495,3.28,3.46,1334049,0
+NKTX.US,D,20241029,000000,3.43,3.46,3.25,3.41,1223640,0
+NKTX.US,D,20241030,000000,3.37,3.685,3.305,3.33,816154,0
+NKTX.US,D,20241031,000000,3.33,3.425,3.08,3.08,823884,0
+NKTX.US,D,20241101,000000,3.1,3.255,3.1,3.19,501073,0
+NKTX.US,D,20241104,000000,3.16,3.45,3.14,3.23,713835,0
+NKTX.US,D,20241105,000000,3.23,3.295,3.14,3.25,1199523,0
+NKTX.US,D,20241106,000000,3.43,3.52,3.2846,3.35,716240,0
+NKTX.US,D,20241107,000000,3.35,3.38,3.167,3.27,595296,0
+NKTX.US,D,20241108,000000,3.29,3.33,2.92,3.19,3299964,0
+NKTX.US,D,20241111,000000,3.23,3.8099,3.23,3.39,1367140,0
+NKTX.US,D,20241112,000000,3.4,3.4,3.04,3.05,827675,0
+NKTX.US,D,20241113,000000,3.1,3.1781,2.91,2.91,703520,0
+NKTX.US,D,20241114,000000,2.9,2.93,2.62,2.7,1089099,0
+NKTX.US,D,20241115,000000,2.7,2.735,2.48,2.53,1257342,0
+NKTX.US,D,20241118,000000,2.54,2.62,2.45,2.49,1719316,0
+NKTX.US,D,20241119,000000,2.48,2.54,2.38,2.48,1564650,0
+NKTX.US,D,20241120,000000,2.49,2.54,2.4,2.5,1000762,0
+NKTX.US,D,20241121,000000,2.48,2.51,2.395,2.44,675828,0
+NKTX.US,D,20241122,000000,2.45,2.5,2.4,2.45,1937354,0
+NKTX.US,D,20241125,000000,2.54,2.7,2.49,2.59,1809251,0
+NKTX.US,D,20241126,000000,2.59,2.67,2.53,2.61,1217054,0
+NKTX.US,D,20241127,000000,2.65,2.995,2.65,2.99,1848032,0
+NKTX.US,D,20241129,000000,2.99,2.99,2.78,2.87,1175197,0
+NKTX.US,D,20241202,000000,2.81,3.085,2.785,3.03,1059647,0
+NKTX.US,D,20241203,000000,3.08,3.1553,2.65,2.7,2279259,0
+NKTX.US,D,20241204,000000,2.71,2.85,2.63,2.72,1489854,0
+NKTX.US,D,20241205,000000,2.65,2.79,2.57,2.64,1504480,0
+NKTX.US,D,20241206,000000,2.65,2.72,2.54,2.58,1961138,0
+NKTX.US,D,20241209,000000,2.6,2.685,2.47,2.47,2143411,0
+NKTX.US,D,20241210,000000,2.45,2.605,2.35,2.49,8085101,0
+NKTX.US,D,20241211,000000,2.51,2.585,2.385,2.52,4749006,0
+NKTX.US,D,20241212,000000,2.48,2.5,2.28,2.29,3261697,0
+NKTX.US,D,20241213,000000,2.3,2.44,2.24,2.34,3350669,0
+NKTX.US,D,20241216,000000,2.47,2.5,2.29,2.31,1596720,0
+NKTX.US,D,20241217,000000,2.28,2.345,2.221,2.27,1204097,0
+NKTX.US,D,20241218,000000,2.28,2.39,2.13,2.17,1629530,0
+NKTX.US,D,20241219,000000,2.18,2.23,2.08,2.2,2572491,0
+NKTX.US,D,20241220,000000,2.18,2.405,2.15,2.37,1916872,0
+NKTX.US,D,20241223,000000,2.38,2.51,2.28,2.5,2994310,0
+NKTX.US,D,20241224,000000,2.49,2.505,2.25,2.35,1231009,0
+NKTX.US,D,20241226,000000,2.31,2.425,2.31,2.42,984552,0
+NKTX.US,D,20241227,000000,2.4,2.47,2.365,2.41,674364,0
+NKTX.US,D,20241230,000000,2.36,2.37,2.2611,2.32,908576,0
+NKTX.US,D,20241231,000000,2.36,2.5,2.295,2.49,1806116,0
+NKTX.US,D,20250102,000000,2.53,2.7,2.39,2.5,2463162,0
+NKTX.US,D,20250103,000000,2.51,2.58,2.42,2.5,1127748,0
+NKTX.US,D,20250106,000000,2.55,2.55,2.4223,2.46,1255244,0
+NKTX.US,D,20250107,000000,2.48,2.505,2.39,2.42,1062562,0
+NKTX.US,D,20250108,000000,2.4,2.425,2.35,2.39,941009,0
+NKTX.US,D,20250110,000000,2.36,2.39,2.3,2.35,1024853,0
+NKTX.US,D,20250113,000000,2.31,2.34,2.26,2.31,1510171,0
+NKTX.US,D,20250114,000000,2.32,2.34,2.21,2.21,1167831,0
+NKTX.US,D,20250115,000000,2.2,2.32,2.19,2.24,870271,0
+NKTX.US,D,20250116,000000,2.23,2.5,2.21,2.49,1687838,0
+NKTX.US,D,20250117,000000,2.5,2.5,2.33,2.47,1770362,0
+NKTX.US,D,20250121,000000,2.5,2.53,2.35,2.44,1329246,0
+NKTX.US,D,20250122,000000,2.45,2.51,2.38,2.48,926255,0
+NKTX.US,D,20250123,000000,2.48,2.58,2.475,2.53,1721788,0
+NKTX.US,D,20250124,000000,2.55,2.61,2.46,2.49,1138717,0
+NKTX.US,D,20250127,000000,2.47,2.58,2.39,2.42,1082588,0
+NKTX.US,D,20250128,000000,2.4,2.43,2.265,2.35,738477,0
+NKTX.US,D,20250129,000000,2.33,2.36,2.22,2.24,641415,0
+NKTX.US,D,20250130,000000,2.26,2.43,2.2048,2.36,1256806,0
+NKTX.US,D,20250131,000000,2.41,2.45,2.32,2.34,807359,0
+NKTX.US,D,20250203,000000,2.25,2.3,2.12,2.17,1126306,0
+NKTX.US,D,20250204,000000,2.17,2.27,2.1,2.26,632782,0
+NKTX.US,D,20250205,000000,2.28,2.43,2.25,2.39,788594,0
+NKTX.US,D,20250206,000000,2.39,2.42,2.32,2.34,403508,0
+NKTX.US,D,20250207,000000,2.34,2.35,2.16,2.17,635777,0
+NKTX.US,D,20250210,000000,2.18,2.2,2.055,2.09,702595,0
+NKTX.US,D,20250211,000000,2.09,2.09,1.96,2.03,988928,0
+NKTX.US,D,20250212,000000,2.01,2.09,1.97,2.07,560486,0
+NKTX.US,D,20250213,000000,2.08,2.15,2.055,2.12,360576,0
+NKTX.US,D,20250214,000000,2.13,2.28,2.115,2.21,675672,0
+NKTX.US,D,20250218,000000,2.24,2.31,2.175,2.27,1018082,0
+NKTX.US,D,20250219,000000,2.26,2.35,2.25,2.29,664531,0
+NKTX.US,D,20250220,000000,2.29,2.29,2.12,2.15,874838,0
+NKTX.US,D,20250221,000000,2.18,2.21,2.025,2.05,1973969,0
+NKTX.US,D,20250224,000000,2.05,2.05,1.93,1.97,1076560,0
+NKTX.US,D,20250225,000000,1.96,2,1.865,1.88,1175059,0
+NKTX.US,D,20250226,000000,1.87,1.905,1.77,1.8,1059703,0
+NKTX.US,D,20250227,000000,1.82,1.825,1.74,1.75,1043982,0
+NKTX.US,D,20250228,000000,1.72,1.77,1.695,1.75,948724,0
+NKTX.US,D,20250303,000000,1.77,1.8,1.62,1.62,761641,0
+NKTX.US,D,20250304,000000,1.62,1.7,1.57,1.65,974998,0
+NKTX.US,D,20250305,000000,1.65,1.67,1.57,1.64,1216486,0
+NKTX.US,D,20250306,000000,1.62,1.92,1.605,1.89,2399581,0
+NKTX.US,D,20250307,000000,1.87,1.95,1.775,1.84,957818,0
+NKTX.US,D,20250310,000000,1.815,1.88,1.75,1.8,783375,0
+NKTX.US,D,20250311,000000,1.79,1.82,1.705,1.79,783260,0
+NKTX.US,D,20250312,000000,1.81,1.86,1.77,1.82,410583,0
+NKTX.US,D,20250313,000000,1.82,1.875,1.71,1.72,376172,0
+NKTX.US,D,20250314,000000,1.74,1.745,1.65,1.66,1190986,0
+NKTX.US,D,20250317,000000,1.67,1.675,1.6,1.62,994769,0
+NKTX.US,D,20250318,000000,1.62,1.62,1.51,1.53,1179486,0
+NKTX.US,D,20250319,000000,1.55,1.56,1.5,1.52,1017121,0
+NKTX.US,D,20250320,000000,1.52,1.535,1.48,1.5,782153,0
+NKTX.US,D,20250321,000000,1.47,1.5,1.44,1.5,911350,0
+NKTX.US,D,20250324,000000,1.5,1.56,1.5,1.55,479261,0
+NKTX.US,D,20250325,000000,1.55,1.55,1.42,1.43,566097,0
+NKTX.US,D,20250326,000000,1.44,1.44,1.31,1.37,1983346,0
+NKTX.US,D,20250327,000000,1.53,2.34,1.52,1.97,27284401,0
+NKTX.US,D,20250328,000000,1.99,2.12,1.92,2,2940296,0
+NKTX.US,D,20250331,000000,1.8,1.92,1.76,1.84,1860690,0
+NKTX.US,D,20250401,000000,1.81,1.915,1.7801,1.845,1174263,0
+NKTX.US,D,20250402,000000,1.84,1.99,1.8,1.91,1591168,0
+NKTX.US,D,20250403,000000,1.8,1.835,1.7,1.705,1090360,0
+NKTX.US,D,20250404,000000,1.63,1.7,1.59,1.63,1155170,0
+NKTX.US,D,20250407,000000,1.53,1.65,1.485,1.56,1209570,0
+NKTX.US,D,20250408,000000,1.6,1.65,1.46,1.51,1064750,0
+NKTX.US,D,20250409,000000,1.46,1.59,1.42,1.57,1459332,0
+NKTX.US,D,20250410,000000,1.54,1.55,1.48,1.53,559415,0
+NKTX.US,D,20250411,000000,1.53,1.64,1.482,1.575,1181452,0
+NKTX.US,D,20250414,000000,1.63,1.7,1.598,1.7,685098,0
+NKTX.US,D,20250415,000000,1.7,1.731,1.68,1.71,388751,0
+NKTX.US,D,20250416,000000,1.73,1.84,1.6706,1.75,1325490,0
+NKTX.US,D,20250417,000000,1.75,1.83,1.715,1.81,523949,0
+NKTX.US,D,20250421,000000,1.78,1.95,1.78,1.85,709478,0
+NKTX.US,D,20250422,000000,1.89,2.25,1.89,2.22,1783114,0
+NKTX.US,D,20250423,000000,2.28,2.28,2.07,2.18,928143,0
+NKTX.US,D,20250424,000000,2.16,2.21,2.095,2.2,498696,0
+NKTX.US,D,20250425,000000,2.15,2.15,2.045,2.11,456066,0
+NKTX.US,D,20250428,000000,2.1,2.1599,1.98,2.01,656905,0
+NKTX.US,D,20250429,000000,2.01,2.04,1.94,1.95,659821,0
+NKTX.US,D,20250430,000000,1.92,2.14,1.9001,2.12,564801,0
+NKTX.US,D,20250501,000000,2.1,2.14,1.985,2.05,425058,0
+NKTX.US,D,20250502,000000,2.07,2.12,2.05,2.09,353339,0
+NKTX.US,D,20250505,000000,2.06,2.1,1.945,1.98,314749,0
+NKTX.US,D,20250506,000000,1.94,1.96,1.81,1.86,695120,0
+NKTX.US,D,20250507,000000,1.91,1.96,1.86,1.87,343307,0
+NKTX.US,D,20250508,000000,1.86,1.98,1.81,1.95,461306,0
+NKTX.US,D,20250509,000000,1.97,2.02,1.93,1.93,424028,0
+NKTX.US,D,20250512,000000,2.02,2.085,1.995,2.02,607516,0
+NKTX.US,D,20250513,000000,2.01,2.034,1.865,1.94,427682,0
+NKTX.US,D,20250514,000000,1.98,2.01,1.87,1.87,302657,0
+NKTX.US,D,20250515,000000,1.78,1.8,1.675,1.72,718804,0
+NKTX.US,D,20250516,000000,1.74,1.755,1.7,1.74,591354,0
+NKTX.US,D,20250519,000000,1.74,1.745,1.68,1.7,566290,0
+NKTX.US,D,20250520,000000,1.7,1.82,1.69,1.8,458647,0
+NKTX.US,D,20250521,000000,1.77,1.805,1.69,1.7,353499,0
+NKTX.US,D,20250522,000000,1.7,1.77,1.66,1.765,368026,0
+NKTX.US,D,20250523,000000,1.71,1.77,1.71,1.75,254609,0
+NKTX.US,D,20250527,000000,1.77,1.81,1.725,1.74,334219,0
+NKTX.US,D,20250528,000000,1.75,1.785,1.7,1.76,311157,0
+NKTX.US,D,20250529,000000,1.77,1.82,1.75,1.81,227784,0
+NKTX.US,D,20250530,000000,1.81,1.81,1.7,1.74,337281,0
+NKTX.US,D,20250602,000000,1.77,1.8,1.7,1.73,453778,0
+NKTX.US,D,20250603,000000,1.73,1.805,1.7,1.77,463684,0
+NKTX.US,D,20250604,000000,1.75,1.92,1.7446,1.89,541785,0
+NKTX.US,D,20250605,000000,1.89,1.9094,1.82,1.83,372379,0
+NKTX.US,D,20250606,000000,1.83,1.935,1.81,1.9,615349,0
+NKTX.US,D,20250609,000000,1.91,1.99,1.839,1.87,539889,0
+NKTX.US,D,20250610,000000,1.89,2.08,1.87,1.99,829065,0
+NKTX.US,D,20250611,000000,2,2.04,1.94,2,414665,0
+NKTX.US,D,20250612,000000,1.97,1.975,1.8901,1.91,338594,0
+NKTX.US,D,20250613,000000,1.9,1.9,1.83,1.86,458793,0
+NKTX.US,D,20250616,000000,1.89,1.9,1.8206,1.89,354717,0
+NKTX.US,D,20250617,000000,1.86,1.865,1.79,1.81,532573,0
+NKTX.US,D,20250618,000000,1.79,1.85,1.76,1.82,430106,0
+NKTX.US,D,20250620,000000,1.83,1.83,1.755,1.77,416464,0
+NKTX.US,D,20250623,000000,1.78,1.78,1.7,1.745,420612,0
+NKTX.US,D,20250624,000000,1.76,1.805,1.73,1.75,328878,0
+NKTX.US,D,20250625,000000,1.75,1.835,1.725,1.78,643089,0
+NKTX.US,D,20250626,000000,1.79,1.79,1.7,1.73,1031086,0
+NKTX.US,D,20250627,000000,1.73,1.75,1.66,1.66,625362,0
+NKTX.US,D,20250630,000000,1.68,1.7,1.64,1.66,505110,0
+NKTX.US,D,20250701,000000,1.67,1.765,1.63,1.71,366666,0
+NKTX.US,D,20250702,000000,1.73,1.795,1.72,1.74,330243,0
+NKTX.US,D,20250703,000000,1.74,1.79,1.74,1.75,274388,0
+NKTX.US,D,20250707,000000,1.75,1.76,1.68,1.69,350682,0
+NKTX.US,D,20250708,000000,1.72,1.79,1.69,1.78,370559,0
+NKTX.US,D,20250709,000000,1.77,1.84,1.77,1.81,318668,0
+NKTX.US,D,20250710,000000,1.82,1.835,1.77,1.8,450133,0
+NKTX.US,D,20250711,000000,1.77,1.835,1.7401,1.83,714493,0
+NKTX.US,D,20250714,000000,1.83,1.9,1.8015,1.89,495795,0
+NKTX.US,D,20250715,000000,1.89,1.89,1.78,1.82,511017,0
+NKTX.US,D,20250716,000000,1.82,1.86,1.78,1.83,597338,0
+NKTX.US,D,20250717,000000,1.82,2.06,1.79,2,1529662,0
+NKTX.US,D,20250718,000000,2,2.02,1.89,1.91,1050150,0
+NKTX.US,D,20250721,000000,1.94,2.02,1.91,1.92,492575,0
+NKTX.US,D,20250722,000000,1.93,2.1,1.91,2.08,715412,0
+NKTX.US,D,20250723,000000,2.1,2.25,2.065,2.23,944690,0
+NKTX.US,D,20250724,000000,2.21,2.23,2.09,2.14,453569,0
+NKTX.US,D,20250725,000000,2.14,2.19,2.1,2.16,286722,0
+NKTX.US,D,20250728,000000,2.16,2.23,2.13,2.2,399773,0
+NKTX.US,D,20250729,000000,2.2,2.2,2.06,2.06,395595,0
+NKTX.US,D,20250730,000000,2.06,2.32,2.06,2.18,789756,0
+NKTX.US,D,20250731,000000,2.19,2.29,2.15,2.17,475272,0
+NKTX.US,D,20250801,000000,2.15,2.17,2.01,2.12,473652,0
+NKTX.US,D,20250804,000000,2.14,2.165,2.06,2.12,210297,0
+NKTX.US,D,20250805,000000,2.1,2.1299,2.04,2.07,264703,0
+NKTX.US,D,20250806,000000,2.08,2.1,2.015,2.09,390862,0
+NKTX.US,D,20250807,000000,2.1,2.1,2.01,2.01,481762,0
+NKTX.US,D,20250808,000000,2.01,2.0299,1.96,1.98,350655,0
+NKTX.US,D,20250811,000000,1.99,2.03,1.97,2.01,240882,0
+NKTX.US,D,20250812,000000,2.02,2.05,1.955,1.96,365260,0
+NKTX.US,D,20250813,000000,2,2.26,2,2.21,1576534,0
+NKTX.US,D,20250814,000000,2.18,2.21,2.0702,2.2,827608,0
+NKTX.US,D,20250815,000000,2.2,2.44,2.177,2.33,934217,0
+NKTX.US,D,20250818,000000,2.34,2.495,2.275,2.35,993252,0
+NKTX.US,D,20250819,000000,2.33,2.37,2.23,2.3,536998,0
+NKTX.US,D,20250820,000000,2.27,2.31,2.24,2.26,398434,0
+NKTX.US,D,20250821,000000,2.25,2.32,2.225,2.32,271068,0
+NKTX.US,D,20250822,000000,2.32,2.44,2.3,2.37,746339,0
+NKTX.US,D,20250825,000000,2.37,2.385,2.19,2.2,668992,0
+NKTX.US,D,20250826,000000,2.21,2.25,2.17,2.21,338740,0
+NKTX.US,D,20250827,000000,2.21,2.27,2.21,2.24,243113,0
+NKTX.US,D,20250828,000000,2.24,2.3,2.19,2.2,374131,0
+NKTX.US,D,20250829,000000,2.2,2.2,2.08,2.12,345980,0
+NKTX.US,D,20250902,000000,2.15,2.18,2.08,2.1,375108,0
+NKTX.US,D,20250903,000000,2.1,2.185,2.075,2.1,422708,0
+NKTX.US,D,20250904,000000,2.09,2.15,2.035,2.13,377475,0
+NKTX.US,D,20250905,000000,2.13,2.26,2.12,2.26,437486,0
+NKTX.US,D,20250908,000000,2.26,2.28,2.06,2.12,1095636,0
+NKTX.US,D,20250909,000000,2.13,2.13,2.035,2.07,542970,0
+NKTX.US,D,20250910,000000,2.07,2.07,2,2.02,452299,0
+NKTX.US,D,20250911,000000,2.02,2.08,2.01,2.07,434867,0
+NKTX.US,D,20250912,000000,2.05,2.05,1.96,1.97,802996,0
+NKTX.US,D,20250915,000000,1.99,2.005,1.9199,1.97,745742,0
+NKTX.US,D,20250916,000000,1.96,1.99,1.91,1.95,542323,0
+NKTX.US,D,20250917,000000,1.95,1.995,1.91,1.91,613018,0
+NKTX.US,D,20250918,000000,1.94,1.99,1.91,1.99,663312,0
+NKTX.US,D,20250919,000000,2,2.02,1.93,2,1796980,0
+NKTX.US,D,20250922,000000,2.01,2.13,1.99,2.1,711944,0
+NKTX.US,D,20250923,000000,2.1,2.175,2.03,2.04,597872,0
+NKTX.US,D,20250924,000000,2.08,2.11,2.03,2.06,414325,0
+NKTX.US,D,20250925,000000,2.05,2.09,1.94,2,590927,0
+NKTX.US,D,20250926,000000,1.99,2.06,1.9774,2.04,479981,0
+NKTX.US,D,20250929,000000,2.07,2.08,2.01,2.07,409591,0
+NKTX.US,D,20250930,000000,2.08,2.14,2.04,2.07,1020978,0
+NKTX.US,D,20251001,000000,2.07,2.17,2.07,2.13,583712,0
+NKTX.US,D,20251002,000000,2.14,2.24,2.14,2.19,1046691,0
+NKTX.US,D,20251003,000000,2.18,2.205,2.1,2.13,733041,0
+NKTX.US,D,20251006,000000,2.14,2.19,2.1097,2.15,2696769,0
+NKTX.US,D,20251007,000000,2.16,2.183064,2.02,2.06,1173138,0
+NKTX.US,D,20251008,000000,2.06,2.16,2.03,2.09,1120430,0
+NKTX.US,D,20251009,000000,2.13,2.3756,2.1,2.36,3283186,0
+NKTX.US,D,20251010,000000,2.36,2.36,2.1201,2.16,1528786,0
+NKTX.US,D,20251013,000000,2.2,2.28,2.1101,2.26,888291,0
+NKTX.US,D,20251014,000000,2.2,2.4769,2.2,2.39,1138015,0
+NKTX.US,D,20251015,000000,2.42,2.64,2.365,2.63,2098049,0
+NKTX.US,D,20251016,000000,2.63,2.74,2.46,2.49,1531636,0
+NKTX.US,D,20251017,000000,2.47,2.471,2.265,2.3,999107,0
+NKTX.US,D,20251020,000000,2.34,2.465,2.305,2.44,702055,0
+NKTX.US,D,20251021,000000,2.44,2.4401,2.33,2.39,523759,0
+NKTX.US,D,20251022,000000,2.38,2.38,2.1726,2.2,1361326,0
+NKTX.US,D,20251023,000000,2.2,2.31,2.19,2.26,582145,0
+NKTX.US,D,20251024,000000,2.29,2.47,2.25,2.41,1065172,0
+NKTX.US,D,20251027,000000,2.41,2.4399,2.28,2.35,977829,0
+NKTX.US,D,20251028,000000,2.32,2.365,2.23,2.31,1262407,0
+NKTX.US,D,20251029,000000,2.29,2.29,2.035,2.09,2753215,0
+NKTX.US,D,20251030,000000,2.07,2.12,2.05,2.08,729445,0
+NKTX.US,D,20251031,000000,2.08,2.1795,2.07,2.11,905874,0
+NKTX.US,D,20251103,000000,2.11,2.13,2.01,2.07,698382,0
+NKTX.US,D,20251104,000000,2.01,2.055,1.96,1.97,876519,0
+NKTX.US,D,20251105,000000,1.99,1.99,1.92,1.95,618335,0
+NKTX.US,D,20251106,000000,1.95,2.005,1.905,1.97,958358,0
+NKTX.US,D,20251107,000000,1.95,1.97,1.845,1.96,1028516,0
+NKTX.US,D,20251110,000000,1.98,2.02,1.93,1.96,513626,0
+NKTX.US,D,20251111,000000,1.96,2.05,1.94,2.01,702238,0
+NKTX.US,D,20251112,000000,2.02,2.045,1.95,1.96,548179,0
+NKTX.US,D,20251113,000000,1.98,1.985,1.87,1.88,728671,0
+NKTX.US,D,20251114,000000,1.88,1.93,1.83,1.87,688627,0
+NKTX.US,D,20251117,000000,1.88,1.9,1.8,1.81,887117,0
+NKTX.US,D,20251118,000000,1.8,1.84,1.78,1.81,714305,0
+NKTX.US,D,20251119,000000,1.79,1.84,1.7501,1.79,640399,0
+NKTX.US,D,20251120,000000,1.82,1.85,1.71,1.73,686825,0
+NKTX.US,D,20251121,000000,1.72,1.8,1.7,1.8,541788,0
+NKTX.US,D,20251124,000000,1.81,1.83,1.78,1.79,535875,0
+NKTX.US,D,20251125,000000,1.79,1.82,1.77,1.81,408125,0
+NKTX.US,D,20251126,000000,1.8,1.85,1.79,1.83,653012,0
+NKTX.US,D,20251128,000000,1.85,1.93,1.85,1.89,530261,0
+NKTX.US,D,20251201,000000,1.86,1.86,1.795,1.81,864365,0
+NKTX.US,D,20251202,000000,1.81,1.81,1.73,1.74,718010,0
+NKTX.US,D,20251203,000000,1.74,1.81,1.73,1.78,626199,0
+NKTX.US,D,20251204,000000,1.77,1.85,1.75,1.84,717448,0
+NKTX.US,D,20251205,000000,1.84,1.875,1.79,1.8,886974,0
+NKTX.US,D,20251208,000000,1.83,1.85,1.78,1.83,505012,0
+NKTX.US,D,20251209,000000,1.84,1.9,1.81,1.9,713088,0
+NKTX.US,D,20251210,000000,1.87,1.89,1.84,1.88,543097,0
+NKTX.US,D,20251211,000000,1.86,1.9,1.86,1.87,452941,0
+NKTX.US,D,20251212,000000,1.87,1.9,1.81,1.88,719025,0
+NKTX.US,D,20251215,000000,1.89,1.8999,1.83,1.84,496691,0
+NKTX.US,D,20251216,000000,1.82,1.85,1.8,1.82,544573,0
+NKTX.US,D,20251217,000000,1.82,1.8485,1.75,1.77,461687,0
+NKTX.US,D,20251218,000000,1.78,1.8,1.75,1.76,823471,0
+NKTX.US,D,20251219,000000,1.77,1.81,1.76,1.79,1022901,0
+NKTX.US,D,20251222,000000,1.8,1.82,1.78,1.8,589678,0
+NKTX.US,D,20251223,000000,1.79,1.82,1.7,1.8,1572652,0
+NKTX.US,D,20251224,000000,1.8,1.82,1.795,1.81,196222,0
+NKTX.US,D,20251226,000000,1.81,1.84,1.79,1.84,315110,0
+NKTX.US,D,20251229,000000,1.83,1.85,1.81,1.85,559400,0
+NKTX.US,D,20251230,000000,1.85,1.9,1.82,1.83,639593,0
+NKTX.US,D,20251231,000000,1.81,1.86,1.79,1.85,679474,0
+NKTX.US,D,20260102,000000,1.87,1.9,1.83,1.87,408223,0
+NKTX.US,D,20260105,000000,1.87,1.91,1.84,1.9,417114,0
+NKTX.US,D,20260106,000000,1.89,1.96,1.89,1.93,586832,0
+NKTX.US,D,20260107,000000,1.94,2.08,1.94,2.06,1401034,0
+NKTX.US,D,20260108,000000,2.03,2.215,2,2.11,1582935,0
+NKTX.US,D,20260109,000000,2.12,2.14,2.035,2.09,722431,0
+NKTX.US,D,20260112,000000,2.1,2.19,2.04,2.18,794330,0
+NKTX.US,D,20260113,000000,2.17,2.18,2.05,2.05,790648,0
+NKTX.US,D,20260114,000000,2.05,2.1,2.04,2.07,546551,0
+NKTX.US,D,20260115,000000,2.07,2.07,1.96,1.96,956148,0
+NKTX.US,D,20260116,000000,1.96,2.06,1.93,2.04,965387,0
+NKTX.US,D,20260120,000000,2,2.055,1.99,2.04,388090,0
+NKTX.US,D,20260121,000000,2.02,2.2,2.01,2.2,1037051,0
+NKTX.US,D,20260122,000000,2.2,2.4,2.17,2.4,1645051,0
+NKTX.US,D,20260123,000000,2.455,2.6,2.405,2.49,1788716,0
+NKTX.US,D,20260126,000000,2.49,2.545,2.4,2.46,757030,0
+NKTX.US,D,20260127,000000,2.47,2.559,2.44,2.54,689336,0
+NKTX.US,D,20260128,000000,2.54,2.55,2.43,2.47,469326,0
+NKTX.US,D,20260129,000000,2.45,2.47,2.3801,2.43,493537,0
+NKTX.US,D,20260130,000000,2.36,2.42,2.19,2.22,1464365,0
+NKTX.US,D,20260202,000000,2.2,2.245,2.12,2.16,1062928,0
+NKTX.US,D,20260203,000000,2.19,2.265,2.16,2.22,768019,0
+NKTX.US,D,20260204,000000,2.23,2.235,2.015,2.05,557927,0
+NKTX.US,D,20260205,000000,2.03,2.0692,1.91,1.92,1059601,0
+NKTX.US,D,20260206,000000,1.97,2.035,1.945,2.02,607373,0
+NKTX.US,D,20260209,000000,2.02,2.04,1.95,2.01,475255,0
+NKTX.US,D,20260210,000000,2.03,2.13,1.99,2,613178,0
+NKTX.US,D,20260211,000000,2.01,2.1,1.96,2,500947,0
+NKTX.US,D,20260212,000000,2.01,2.04,1.96,1.97,750147,0
+NKTX.US,D,20260213,000000,1.97,2.02,1.95,1.97,432177,0
+NKTX.US,D,20260217,000000,1.99,2.105,1.975,2.06,528188,0
+NKTX.US,D,20260218,000000,2.0701,2.24,2.0701,2.24,641597,0

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

@@ -0,0 +1,168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOEMW.US,D,20250117,000000,0.1,0.112,0.0901,0.11,65915,0
+NOEMW.US,D,20250121,000000,0.1096,0.1096,0.0861,0.0902,1272,0
+NOEMW.US,D,20250122,000000,0.0901,0.0999,0.0871,0.0871,1306,0
+NOEMW.US,D,20250123,000000,0.0999,0.0999,0.0999,0.0999,100,0
+NOEMW.US,D,20250124,000000,0.0951,0.0951,0.0951,0.0951,228,0
+NOEMW.US,D,20250127,000000,0.0949,0.0949,0.05,0.0799,226513,0
+NOEMW.US,D,20250128,000000,0.073205,0.0797,0.073205,0.0797,1268,0
+NOEMW.US,D,20250129,000000,0.07,0.07,0.05,0.0699,291554,0
+NOEMW.US,D,20250130,000000,0.07,0.075,0.0502,0.0502,4562,0
+NOEMW.US,D,20250131,000000,0.06,0.06,0.06,0.06,923,0
+NOEMW.US,D,20250203,000000,0.104,0.104,0.0601,0.0601,865,0
+NOEMW.US,D,20250204,000000,0.0747,0.0747,0.07,0.07,978,0
+NOEMW.US,D,20250207,000000,0.07,0.075,0.07,0.075,25186,0
+NOEMW.US,D,20250214,000000,0.09,0.0952,0.0849,0.0899,30251,0
+NOEMW.US,D,20250218,000000,0.1,0.1,0.099001,0.1,9434,0
+NOEMW.US,D,20250220,000000,0.1,0.1,0.08,0.1,1415,0
+NOEMW.US,D,20250224,000000,0.1,0.1,0.1,0.1,2032,0
+NOEMW.US,D,20250226,000000,0.08,0.1,0.075,0.1,1060,0
+NOEMW.US,D,20250312,000000,0.089999,0.09,0.0857,0.0857,9561,0
+NOEMW.US,D,20250313,000000,0.085,0.09,0.085,0.089,82166,0
+NOEMW.US,D,20250317,000000,0.1,0.1,0.1,0.1,20373,0
+NOEMW.US,D,20250325,000000,0.1015,0.1015,0.1015,0.1015,996,0
+NOEMW.US,D,20250401,000000,0.1125,0.1125,0.1125,0.1125,1080,0
+NOEMW.US,D,20250402,000000,0.1,0.1,0.1,0.1,321,0
+NOEMW.US,D,20250407,000000,0.0899,0.09,0.0899,0.09,2221,0
+NOEMW.US,D,20250408,000000,0.09,0.101,0.09,0.101,281700,0
+NOEMW.US,D,20250423,000000,0.1,0.1,0.1,0.1,16921,0
+NOEMW.US,D,20250501,000000,0.1239,0.1239,0.0968,0.0968,5300,0
+NOEMW.US,D,20250507,000000,0.15,0.15,0.097577,0.097577,1403,0
+NOEMW.US,D,20250508,000000,0.1,0.1,0.1,0.1,312,0
+NOEMW.US,D,20250509,000000,0.1,0.1,0.1,0.1,116,0
+NOEMW.US,D,20250512,000000,0.1,0.1,0.1,0.1,1068,0
+NOEMW.US,D,20250513,000000,0.1,0.1,0.1,0.1,5300,0
+NOEMW.US,D,20250514,000000,0.1,0.15,0.1,0.1,8381,0
+NOEMW.US,D,20250515,000000,0.0903,0.0903,0.0903,0.0903,100,0
+NOEMW.US,D,20250516,000000,0.0885,0.0885,0.0775,0.0799,65678,0
+NOEMW.US,D,20250519,000000,0.07745,0.07745,0.0563,0.0563,16344,0
+NOEMW.US,D,20250520,000000,0.0665,0.0665,0.0665,0.0665,260,0
+NOEMW.US,D,20250521,000000,0.0551,0.065,0.0445,0.065,53370,0
+NOEMW.US,D,20250522,000000,0.0777,0.0977,0.0525,0.0977,4643,0
+NOEMW.US,D,20250523,000000,0.09,0.0982,0.09,0.0968,1036,0
+NOEMW.US,D,20250528,000000,0.09,0.0988,0.073999,0.093,1996,0
+NOEMW.US,D,20250529,000000,0.09,0.09,0.09,0.09,349,0
+NOEMW.US,D,20250530,000000,0.09,0.1099,0.09,0.09,22459,0
+NOEMW.US,D,20250602,000000,0.081,0.081,0.081,0.081,248,0
+NOEMW.US,D,20250603,000000,0.0609,0.124,0.0609,0.124,324,0
+NOEMW.US,D,20250604,000000,0.1249,0.1249,0.12,0.1225,28868,0
+NOEMW.US,D,20250605,000000,0.0901,0.125,0.0901,0.125,546,0
+NOEMW.US,D,20250606,000000,0.090201,0.1498,0.090201,0.1498,1041,0
+NOEMW.US,D,20250610,000000,0.101,0.101,0.1001,0.1001,673,0
+NOEMW.US,D,20250611,000000,0.145,0.1498,0.1003,0.1003,3365,0
+NOEMW.US,D,20250616,000000,0.1498,0.1498,0.1132,0.12,6387,0
+NOEMW.US,D,20250617,000000,0.112,0.112,0.1111,0.1111,4436,0
+NOEMW.US,D,20250618,000000,0.09,0.09,0.09,0.09,188,0
+NOEMW.US,D,20250620,000000,0.09,0.09,0.09,0.09,325,0
+NOEMW.US,D,20250623,000000,0.104577,0.104577,0.09,0.09,1363,0
+NOEMW.US,D,20250626,000000,0.09,0.09,0.09,0.09,194,0
+NOEMW.US,D,20250630,000000,0.09,0.09,0.09,0.09,488,0
+NOEMW.US,D,20250701,000000,0.0938,0.1099,0.0938,0.1099,1686,0
+NOEMW.US,D,20250702,000000,0.11011,0.11011,0.1101,0.1101,3628,0
+NOEMW.US,D,20250703,000000,0.1099,0.1099,0.1098,0.109823,301,0
+NOEMW.US,D,20250707,000000,0.1097,0.1097,0.1097,0.1097,228,0
+NOEMW.US,D,20250708,000000,0.1096,0.1096,0.1095,0.1095,243,0
+NOEMW.US,D,20250709,000000,0.109,0.1099,0.09011,0.1099,1028,0
+NOEMW.US,D,20250711,000000,0.0901,0.0902,0.0901,0.0902,3017,0
+NOEMW.US,D,20250714,000000,0.1096,0.12,0.1095,0.11,19977,0
+NOEMW.US,D,20250715,000000,0.1998,0.1998,0.11,0.11,3807,0
+NOEMW.US,D,20250716,000000,0.17,0.17,0.1073,0.11,1776,0
+NOEMW.US,D,20250718,000000,0.1122,0.1122,0.1122,0.1122,197,0
+NOEMW.US,D,20250721,000000,0.1745,0.1745,0.1,0.1,709,0
+NOEMW.US,D,20250722,000000,0.17,0.2489,0.1022,0.1461,2900,0
+NOEMW.US,D,20250723,000000,0.1607,0.1607,0.1062,0.140999,1248,0
+NOEMW.US,D,20250724,000000,0.156,0.156,0.120101,0.1499,1149,0
+NOEMW.US,D,20250725,000000,0.17,0.1725,0.1196,0.16,3429,0
+NOEMW.US,D,20250728,000000,0.17,0.17,0.17,0.17,588,0
+NOEMW.US,D,20250731,000000,0.179,0.179,0.179,0.179,430,0
+NOEMW.US,D,20250804,000000,0.13,0.2299,0.13,0.17,3545,0
+NOEMW.US,D,20250814,000000,0.174,0.174,0.174,0.174,245,0
+NOEMW.US,D,20250815,000000,0.1745,0.1745,0.1745,0.1745,327,0
+NOEMW.US,D,20250818,000000,0.18,0.18,0.18,0.18,110,0
+NOEMW.US,D,20250822,000000,0.13,0.13,0.11,0.12,2640,0
+NOEMW.US,D,20250826,000000,0.101,0.101,0.1,0.1,1529,0
+NOEMW.US,D,20250828,000000,0.1561,0.1561,0.1002,0.15,1543,0
+NOEMW.US,D,20250902,000000,0.1502,0.2129,0.1502,0.163293,5959,0
+NOEMW.US,D,20250903,000000,0.1945,0.19455,0.15,0.15,1730,0
+NOEMW.US,D,20250904,000000,0.15,0.15,0.15,0.15,448,0
+NOEMW.US,D,20250908,000000,0.1805,0.1805,0.15,0.15,1146,0
+NOEMW.US,D,20250909,000000,0.1798,0.1799,0.15,0.15,335,0
+NOEMW.US,D,20250910,000000,0.1699,0.1699,0.15,0.15,4953,0
+NOEMW.US,D,20250911,000000,0.1906,0.1906,0.1501,0.1501,1453,0
+NOEMW.US,D,20250912,000000,0.14,0.14,0.14,0.14,2817,0
+NOEMW.US,D,20250915,000000,0.12,0.12,0.1015,0.1015,2537,0
+NOEMW.US,D,20250917,000000,0.15,0.15579,0.14,0.1479,5393,0
+NOEMW.US,D,20250918,000000,0.17,0.1702,0.1553,0.1553,601,0
+NOEMW.US,D,20250919,000000,0.1686,0.1686,0.14,0.14,719,0
+NOEMW.US,D,20250922,000000,0.17,0.1786,0.17,0.17,3344,0
+NOEMW.US,D,20250923,000000,0.1777,0.1777,0.14001,0.14001,1414,0
+NOEMW.US,D,20250924,000000,0.1323,0.17,0.1323,0.17,874,0
+NOEMW.US,D,20250925,000000,0.139,0.139,0.139,0.139,120,0
+NOEMW.US,D,20250926,000000,0.134,0.1713,0.1004,0.1694,50095,0
+NOEMW.US,D,20250930,000000,0.1691,0.1691,0.1691,0.1691,807,0
+NOEMW.US,D,20251001,000000,0.1696,0.17,0.1695,0.17,4565,0
+NOEMW.US,D,20251006,000000,0.1775,0.1788,0.1703,0.1703,11228,0
+NOEMW.US,D,20251007,000000,0.178,0.178,0.178,0.178,245,0
+NOEMW.US,D,20251008,000000,0.18,0.2355,0.18,0.1933,27102,0
+NOEMW.US,D,20251010,000000,0.2391,0.24,0.17,0.24,13762,0
+NOEMW.US,D,20251013,000000,0.2106,0.2106,0.17,0.17,25309,0
+NOEMW.US,D,20251014,000000,0.2025,0.2251,0.17,0.19,2505,0
+NOEMW.US,D,20251015,000000,0.2,0.2338,0.1952,0.1952,22261,0
+NOEMW.US,D,20251016,000000,0.23,0.23,0.1901,0.215,2292,0
+NOEMW.US,D,20251017,000000,0.229,0.229,0.19011,0.21,1510,0
+NOEMW.US,D,20251020,000000,0.24,0.24,0.2125,0.2129,7833,0
+NOEMW.US,D,20251021,000000,0.2038,0.215,0.2038,0.215,2702,0
+NOEMW.US,D,20251022,000000,0.21,0.2112,0.20745,0.21,13937,0
+NOEMW.US,D,20251023,000000,0.2146,0.235,0.17,0.17,59636,0
+NOEMW.US,D,20251024,000000,0.1717,0.2399,0.1716,0.1825,55193,0
+NOEMW.US,D,20251027,000000,0.173,0.2393,0.173,0.18,3028,0
+NOEMW.US,D,20251028,000000,0.173,0.24,0.173,0.173,32410,0
+NOEMW.US,D,20251029,000000,0.14,0.2217,0.14,0.19,21540,0
+NOEMW.US,D,20251030,000000,0.17,0.18,0.1495,0.17,110141,0
+NOEMW.US,D,20251031,000000,0.1777,0.18,0.1006,0.18,20806,0
+NOEMW.US,D,20251103,000000,0.18,0.18,0.18,0.18,277,0
+NOEMW.US,D,20251104,000000,0.18,0.18,0.1799,0.1799,22997,0
+NOEMW.US,D,20251105,000000,0.18,0.18,0.169951,0.169951,8000,0
+NOEMW.US,D,20251106,000000,0.15,0.18,0.15,0.18,61269,0
+NOEMW.US,D,20251110,000000,0.15,0.2201,0.13921,0.21,36442,0
+NOEMW.US,D,20251111,000000,0.2189,0.22,0.16,0.22,1117,0
+NOEMW.US,D,20251112,000000,0.2,0.2201,0.2,0.207,10250,0
+NOEMW.US,D,20251113,000000,0.1729,0.1735,0.1728,0.1734,599,0
+NOEMW.US,D,20251114,000000,0.18,0.2181,0.18,0.2181,1337,0
+NOEMW.US,D,20251117,000000,0.2176,0.2181,0.1505,0.182,3384,0
+NOEMW.US,D,20251118,000000,0.1602,0.2201,0.1471,0.22,119188,0
+NOEMW.US,D,20251119,000000,0.2198,0.2201,0.21,0.215,16816,0
+NOEMW.US,D,20251124,000000,0.17,0.17,0.1699,0.17,11800,0
+NOEMW.US,D,20251126,000000,0.1614,0.1615,0.1483,0.1612,8200,0
+NOEMW.US,D,20251128,000000,0.196,0.21,0.196,0.2098,2031,0
+NOEMW.US,D,20251201,000000,0.2044,0.2044,0.18,0.18,18923,0
+NOEMW.US,D,20251202,000000,0.1955,0.1955,0.19,0.1902,3318,0
+NOEMW.US,D,20251203,000000,0.1639,0.1639,0.1611,0.1611,249,0
+NOEMW.US,D,20251205,000000,0.1523,0.1523,0.1523,0.1523,246,0
+NOEMW.US,D,20251208,000000,0.15,0.15,0.15,0.15,800,0
+NOEMW.US,D,20251209,000000,0.1898,0.1898,0.1192,0.1504,1365,0
+NOEMW.US,D,20251210,000000,0.15,0.178,0.1305,0.1742,10296,0
+NOEMW.US,D,20251211,000000,0.15,0.15,0.15,0.15,114,0
+NOEMW.US,D,20251215,000000,0.145,0.145,0.145,0.145,117,0
+NOEMW.US,D,20251216,000000,0.15,0.15,0.145,0.145,17528,0
+NOEMW.US,D,20251229,000000,0.155,0.1735,0.155,0.165,5780,0
+NOEMW.US,D,20251230,000000,0.1629,0.165,0.1629,0.165,1377,0
+NOEMW.US,D,20251231,000000,0.165,0.169,0.1299,0.1685,10885,0
+NOEMW.US,D,20260102,000000,0.1703,0.1703,0.1468,0.1699,8613,0
+NOEMW.US,D,20260105,000000,0.171,0.171,0.171,0.171,1963,0
+NOEMW.US,D,20260109,000000,0.16,0.1735,0.16,0.1735,15975,0
+NOEMW.US,D,20260112,000000,0.1735,0.2255,0.1735,0.2101,9488,0
+NOEMW.US,D,20260113,000000,0.2103,0.2103,0.2103,0.2103,14417,0
+NOEMW.US,D,20260114,000000,0.16,0.2199,0.16,0.2199,1245,0
+NOEMW.US,D,20260116,000000,0.1727,0.18,0.1609,0.17,44595,0
+NOEMW.US,D,20260120,000000,0.17,0.1821,0.1456,0.16,115322,0
+NOEMW.US,D,20260121,000000,0.1002,0.163,0.1002,0.1111,31147,0
+NOEMW.US,D,20260122,000000,0.13,0.13,0.13,0.13,220,0
+NOEMW.US,D,20260123,000000,0.15,0.1896,0.15,0.1796,3125,0
+NOEMW.US,D,20260126,000000,0.17,0.17985,0.17,0.1776,29112,0
+NOEMW.US,D,20260127,000000,0.17,0.1701,0.17,0.17,2156,0
+NOEMW.US,D,20260128,000000,0.17,0.17,0.17,0.17,209,0
+NOEMW.US,D,20260130,000000,0.17,0.1701,0.17,0.1701,240,0
+NOEMW.US,D,20260202,000000,0.1701,0.1795,0.1138,0.1413,67311,0
+NOEMW.US,D,20260203,000000,0.1181,0.1297,0.1179,0.1297,955,0
+NOEMW.US,D,20260213,000000,0.162,0.162,0.162,0.162,270,0

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

@@ -0,0 +1,154 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPACU.US,D,20250424,000000,9.99,10.03,9.98,10.02,8056294,0
+NPACU.US,D,20250425,000000,10.01,10.07,10.01,10.05,1610935,0
+NPACU.US,D,20250428,000000,10.05,10.1,10.04,10.085,596909,0
+NPACU.US,D,20250429,000000,10.095,10.11,10.05,10.05,282499,0
+NPACU.US,D,20250430,000000,10.1,10.12,10.05,10.1,109270,0
+NPACU.US,D,20250501,000000,10.1,10.1,10.03,10.07,971475,0
+NPACU.US,D,20250502,000000,10.05,10.09,10.03,10.04,738631,0
+NPACU.US,D,20250505,000000,10.03,10.0895,10.03,10.07,34522,0
+NPACU.US,D,20250506,000000,10.03,10.07,10.0288,10.07,169610,0
+NPACU.US,D,20250507,000000,10.06,10.08,10.06,10.07,30137,0
+NPACU.US,D,20250508,000000,10.08,10.08,10.06,10.06,39475,0
+NPACU.US,D,20250509,000000,10.07,10.0701,10.01,10.03,308481,0
+NPACU.US,D,20250512,000000,10.05,10.1012,10.03,10.055,119282,0
+NPACU.US,D,20250513,000000,10.06,10.085,10.05,10.08,370553,0
+NPACU.US,D,20250514,000000,10.0211,10.0815,10.01,10.06,68766,0
+NPACU.US,D,20250515,000000,10.075,10.0799,10.04,10.045,853895,0
+NPACU.US,D,20250516,000000,10.09,10.12,10.06,10.07,298595,0
+NPACU.US,D,20250519,000000,10.09,10.1,10.05,10.08,312752,0
+NPACU.US,D,20250520,000000,10.11,10.11,10.06,10.06,123903,0
+NPACU.US,D,20250521,000000,10.11,10.11,10.05,10.065,230988,0
+NPACU.US,D,20250522,000000,10.06,10.0601,10.0401,10.06,510167,0
+NPACU.US,D,20250523,000000,10.07,10.07,10.04,10.065,229875,0
+NPACU.US,D,20250527,000000,10.07,10.08,10.06,10.075,65338,0
+NPACU.US,D,20250528,000000,10.065,10.08,10.06,10.07,675312,0
+NPACU.US,D,20250529,000000,10.07,10.08,10.07,10.08,601260,0
+NPACU.US,D,20250530,000000,10.065,10.08,10.065,10.08,14798,0
+NPACU.US,D,20250602,000000,10.08,10.18,10.08,10.14,320153,0
+NPACU.US,D,20250603,000000,10.15,10.3,10.15,10.27,576080,0
+NPACU.US,D,20250604,000000,10.29,10.3106,10.29,10.31,335300,0
+NPACU.US,D,20250605,000000,10.32,10.32,10.29,10.3,95766,0
+NPACU.US,D,20250606,000000,10.31,10.39,10.27,10.39,336972,0
+NPACU.US,D,20250609,000000,10.36,10.3853,10.35,10.37,86269,0
+NPACU.US,D,20250610,000000,10.33,10.35,10.33,10.35,1797,0
+NPACU.US,D,20250611,000000,10.3512,10.4054,10.35,10.4,124482,0
+NPACU.US,D,20250612,000000,10.425,10.645,10.38,10.395,208205,0
+NPACU.US,D,20250613,000000,10.4,10.535,10.385,10.425,486899,0
+NPACU.US,D,20250616,000000,10.5,10.51,10.485,10.49,23009,0
+NPACU.US,D,20250617,000000,10.45,10.55,10.45,10.54,255900,0
+NPACU.US,D,20250618,000000,10.56,10.59,10.5,10.59,55865,0
+NPACU.US,D,20250620,000000,10.6,10.74,10.6,10.71,173308,0
+NPACU.US,D,20250623,000000,10.8729,10.8729,10.73,10.77,14066,0
+NPACU.US,D,20250624,000000,10.8,10.8,10.71,10.77,108127,0
+NPACU.US,D,20250625,000000,10.74,10.745,10.5,10.555,197918,0
+NPACU.US,D,20250626,000000,10.47,10.5425,10.4216,10.495,20159,0
+NPACU.US,D,20250627,000000,10.47,10.53,10.47,10.53,25252,0
+NPACU.US,D,20250630,000000,10.5,10.58,10.45,10.46,16763,0
+NPACU.US,D,20250701,000000,10.45,10.46,10.41,10.41,7450,0
+NPACU.US,D,20250702,000000,10.45,10.45,10,10.4,39239,0
+NPACU.US,D,20250707,000000,10.39,10.4,10.3292,10.3541,11207,0
+NPACU.US,D,20250708,000000,10.46,10.46,10.45,10.45,5824,0
+NPACU.US,D,20250709,000000,10.46,10.46,10.25,10.31,7885,0
+NPACU.US,D,20250710,000000,10.3,10.35,10.2511,10.26,32959,0
+NPACU.US,D,20250711,000000,10.35,10.35,10.3,10.3,10104,0
+NPACU.US,D,20250714,000000,10.35,10.35,10.31,10.32,3982,0
+NPACU.US,D,20250715,000000,10.385,10.385,10.26,10.29,218086,0
+NPACU.US,D,20250716,000000,10.3,10.3,10.28,10.29,10032,0
+NPACU.US,D,20250717,000000,10.3,10.32,10.29,10.32,10926,0
+NPACU.US,D,20250718,000000,10.3,10.32,10.3,10.3001,3438,0
+NPACU.US,D,20250721,000000,10.32,10.32,10.27,10.31,71306,0
+NPACU.US,D,20250722,000000,10.3,10.33,10.3,10.33,11245,0
+NPACU.US,D,20250723,000000,10.33,10.33,10.3,10.33,9490,0
+NPACU.US,D,20250724,000000,10.3,10.34,10.3,10.3296,7766,0
+NPACU.US,D,20250725,000000,10.32,10.34,10.315,10.32,9103,0
+NPACU.US,D,20250728,000000,10.34,10.35,10.34,10.35,5895,0
+NPACU.US,D,20250729,000000,10.35,10.36,10.31,10.315,14818,0
+NPACU.US,D,20250730,000000,10.36,10.36,10.36,10.36,173,0
+NPACU.US,D,20250731,000000,10.36,10.37,10.36,10.37,2499,0
+NPACU.US,D,20250801,000000,10.33,10.33,10.2799,10.31,19644,0
+NPACU.US,D,20250804,000000,10.32,10.32,10.27,10.27,21963,0
+NPACU.US,D,20250805,000000,10.3,10.3,10.28,10.28,2517,0
+NPACU.US,D,20250806,000000,10.31,10.31,10.31,10.31,6368,0
+NPACU.US,D,20250807,000000,10.32,10.32,10.3,10.3,5412,0
+NPACU.US,D,20250808,000000,10.2864,10.3,10.2799,10.2799,5303,0
+NPACU.US,D,20250811,000000,10.2906,10.2906,10.23,10.25,29669,0
+NPACU.US,D,20250812,000000,10.22,10.2812,10.22,10.24,9842,0
+NPACU.US,D,20250813,000000,10.29,10.3,10.24,10.29,655,0
+NPACU.US,D,20250814,000000,10.24,10.2765,10.22,10.22,13970,0
+NPACU.US,D,20250815,000000,10.27,10.27,10.23,10.23,150289,0
+NPACU.US,D,20250818,000000,10.23,10.25,10.23,10.23,602,0
+NPACU.US,D,20250819,000000,10.25,10.25,10.23,10.24,6003,0
+NPACU.US,D,20250820,000000,10.23,10.23,10.21,10.21,5749,0
+NPACU.US,D,20250821,000000,10.25,10.25,10.23,10.23,391,0
+NPACU.US,D,20250822,000000,10.25,10.25,10.21,10.21,304,0
+NPACU.US,D,20250825,000000,10.25,10.25,10.23,10.2408,1281,0
+NPACU.US,D,20250826,000000,10.25,10.25,10.23,10.23,294,0
+NPACU.US,D,20250827,000000,10.25,10.25,10.25,10.25,289,0
+NPACU.US,D,20250828,000000,10.25,10.27,10.25,10.27,1302,0
+NPACU.US,D,20250829,000000,10.22,10.22,10.22,10.22,169,0
+NPACU.US,D,20250902,000000,10.27,10.27,10.27,10.27,1069,0
+NPACU.US,D,20250904,000000,10.22,10.22,10.2,10.22,11349,0
+NPACU.US,D,20250908,000000,10.22,10.22,10.22,10.22,243,0
+NPACU.US,D,20250909,000000,10.22,10.22,10.2,10.2,7538,0
+NPACU.US,D,20250910,000000,10.21,10.21,10.21,10.21,261,0
+NPACU.US,D,20250911,000000,10.21,10.21,10.21,10.21,135,0
+NPACU.US,D,20250912,000000,10.21,10.2207,10.175,10.21,20476,0
+NPACU.US,D,20250915,000000,10.2224,10.23,10.22,10.2238,5323,0
+NPACU.US,D,20250916,000000,10.22,10.26,10.22,10.26,2772,0
+NPACU.US,D,20250917,000000,10.25,10.27,10.23,10.23,3978,0
+NPACU.US,D,20250919,000000,10.22,10.24,10.2146,10.24,12715,0
+NPACU.US,D,20250922,000000,10.23,10.2457,10.23,10.24,5643,0
+NPACU.US,D,20250923,000000,10.23,10.27,10.23,10.27,9068,0
+NPACU.US,D,20250925,000000,10.23,10.27,10.23,10.27,1749,0
+NPACU.US,D,20250926,000000,10.27,10.28,10.27,10.28,2484,0
+NPACU.US,D,20250929,000000,10.28,10.28,10.2339,10.28,11936,0
+NPACU.US,D,20251001,000000,10.25,10.32,10.2386,10.3,12313,0
+NPACU.US,D,20251002,000000,10.2606,10.32,10.26,10.32,2909,0
+NPACU.US,D,20251003,000000,10.28,10.34,10.28,10.34,3171,0
+NPACU.US,D,20251006,000000,10.3,10.3424,10.3,10.34,5314,0
+NPACU.US,D,20251007,000000,10.32,10.36,10.32,10.36,2965,0
+NPACU.US,D,20251008,000000,10.36,10.3861,10.36,10.37,5710,0
+NPACU.US,D,20251009,000000,10.4,10.45,10.35,10.45,4125,0
+NPACU.US,D,20251010,000000,10.39,10.39,10.39,10.39,170,0
+NPACU.US,D,20251013,000000,10.38,10.45,10.38,10.45,33648,0
+NPACU.US,D,20251017,000000,10.4,10.4,10.4,10.4,157,0
+NPACU.US,D,20251020,000000,10.44,10.44,10.39,10.42,7755,0
+NPACU.US,D,20251021,000000,10.43,10.43,10.43,10.43,147,0
+NPACU.US,D,20251022,000000,10.4,10.4,10.39,10.39,298,0
+NPACU.US,D,20251023,000000,10.4,10.4,10.4,10.4,103,0
+NPACU.US,D,20251027,000000,10.41,10.41,10.41,10.41,600,0
+NPACU.US,D,20251028,000000,10.44,10.44,10.44,10.44,103,0
+NPACU.US,D,20251029,000000,10.43,10.43,10.43,10.43,112,0
+NPACU.US,D,20251030,000000,10.43,10.43,10.43,10.43,103,0
+NPACU.US,D,20251031,000000,10.55,10.55,10.55,10.55,1000,0
+NPACU.US,D,20251104,000000,10.44,10.44,10.44,10.44,305,0
+NPACU.US,D,20251110,000000,10.45,10.45,10.45,10.45,107,0
+NPACU.US,D,20251112,000000,10.5981,10.5981,10.43,10.43,12441,0
+NPACU.US,D,20251114,000000,10.43,10.43,10.43,10.43,151,0
+NPACU.US,D,20251117,000000,10.43,10.43,10.38,10.43,3978,0
+NPACU.US,D,20251118,000000,10.39,10.39,10.39,10.39,121,0
+NPACU.US,D,20251119,000000,10.38,10.39,10.38,10.39,568,0
+NPACU.US,D,20251120,000000,10.39,10.39,10.39,10.39,276,0
+NPACU.US,D,20251121,000000,10.39,10.39,10.39,10.39,195,0
+NPACU.US,D,20251124,000000,10.35,10.35,10.35,10.35,108,0
+NPACU.US,D,20251125,000000,10.36,10.36,10.36,10.36,117,0
+NPACU.US,D,20251126,000000,10.34,10.35,10.34,10.35,215,0
+NPACU.US,D,20251128,000000,10.45,10.45,10.35,10.35,615,0
+NPACU.US,D,20251201,000000,10.36,10.36,10.36,10.36,114,0
+NPACU.US,D,20251202,000000,10.36,10.36,10.36,10.36,113,0
+NPACU.US,D,20251203,000000,10.36,10.37,10.34,10.37,5510,0
+NPACU.US,D,20251204,000000,10.34,10.36,10.34,10.36,929,0
+NPACU.US,D,20251205,000000,10.34,10.38,10.34,10.38,1487,0
+NPACU.US,D,20251209,000000,10.35,10.35,10.35,10.35,110,0
+NPACU.US,D,20251210,000000,10.37,10.37,10.37,10.37,110,0
+NPACU.US,D,20251211,000000,10.4,10.42,10.4,10.42,1266,0
+NPACU.US,D,20260122,000000,10.5,10.505,10.455,10.46,5024,0
+NPACU.US,D,20260123,000000,10.5,10.5,10.475,10.475,1498,0
+NPACU.US,D,20260126,000000,10.55,10.55,10.55,10.55,1000,0
+NPACU.US,D,20260205,000000,10.47,10.47,10.47,10.47,200,0
+NPACU.US,D,20260209,000000,10.46,10.8,10.425,10.46,21189,0
+NPACU.US,D,20260211,000000,10.53,10.53,10.41,10.41,206,0
+NPACU.US,D,20260213,000000,10.53,10.53,10.43,10.43,404,0
+NPACU.US,D,20260217,000000,10.53,10.53,10.43,10.43,1907,0
+NPACU.US,D,20260218,000000,10.53,10.53,10.43,10.43,854,0

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

@@ -0,0 +1,1010 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVX.US,D,20220203,000000,22.15,22.15,18.21,19.34,69734,0
+NVX.US,D,20220204,000000,19.34,20,18.99,19.1477,41493,0
+NVX.US,D,20220207,000000,20.19,20.19,18.95,18.96,22052,0
+NVX.US,D,20220208,000000,19.28,21.04,18.8,19,36301,0
+NVX.US,D,20220209,000000,19.71,20.58,19.38,20.22,32184,0
+NVX.US,D,20220210,000000,20.23,20.5,19.47,19.47,66923,0
+NVX.US,D,20220211,000000,19.39,19.39,17.55,17.89,22152,0
+NVX.US,D,20220214,000000,17.79,17.81,16.36,16.55,30117,0
+NVX.US,D,20220215,000000,16.46,17.1222,16.2443,16.62,18057,0
+NVX.US,D,20220216,000000,17.34,17.34,16.79,17.1348,19045,0
+NVX.US,D,20220217,000000,16.51,16.51,15.7,15.72,23721,0
+NVX.US,D,20220218,000000,16.15,16.24,15.62,15.74,20842,0
+NVX.US,D,20220222,000000,15.07,15.43,14,14.0005,56931,0
+NVX.US,D,20220223,000000,15.5,15.5098,14.76,14.76,29495,0
+NVX.US,D,20220224,000000,13.39,13.9599,12.655,13.9,56078,0
+NVX.US,D,20220225,000000,15.37,15.45,14.6327,15.25,39632,0
+NVX.US,D,20220228,000000,15.07,15.2602,14.665,15,25919,0
+NVX.US,D,20220301,000000,15.79,15.93,15.55,15.82,23371,0
+NVX.US,D,20220302,000000,15.75,15.8,15.16,15.6,12723,0
+NVX.US,D,20220303,000000,15.65,16.24,14.6333,14.896,27510,0
+NVX.US,D,20220304,000000,15.44,15.44,14.6501,14.97,13741,0
+NVX.US,D,20220307,000000,15.2,15.2,14,14.05,46591,0
+NVX.US,D,20220308,000000,13.61,13.8831,13.55,13.5943,14696,0
+NVX.US,D,20220309,000000,15.33,15.5952,14.8027,15.13,19206,0
+NVX.US,D,20220310,000000,15.55,15.6,14.728,14.9,18516,0
+NVX.US,D,20220311,000000,15.22,15.28,14.7001,14.97,12351,0
+NVX.US,D,20220314,000000,14.96,14.96,14.63,14.81,12319,0
+NVX.US,D,20220315,000000,14.44,14.53,14.1845,14.53,10359,0
+NVX.US,D,20220316,000000,14.75,14.86,14.33,14.51,6933,0
+NVX.US,D,20220317,000000,15.21,15.81,15.21,15.55,11077,0
+NVX.US,D,20220318,000000,16.73,17.34,16.684,17.04,31058,0
+NVX.US,D,20220321,000000,18.36,18.36,16.62,17.05,61150,0
+NVX.US,D,20220322,000000,17.54,17.8255,17.29,17.39,13239,0
+NVX.US,D,20220323,000000,17.44,17.68,17.24,17.29,16557,0
+NVX.US,D,20220324,000000,17.3,17.5,17.09,17.5,5776,0
+NVX.US,D,20220325,000000,16.71,16.77,16.5068,16.7656,9654,0
+NVX.US,D,20220328,000000,16,16.5,15.92,16.5,13685,0
+NVX.US,D,20220329,000000,16.44,16.7,16.01,16.18,25392,0
+NVX.US,D,20220330,000000,17.26,17.26,17.0169,17.25,13409,0
+NVX.US,D,20220331,000000,18.62,19.1,18.4118,19.1,32961,0
+NVX.US,D,20220401,000000,20,20,19.41,19.83,41466,0
+NVX.US,D,20220404,000000,21.75,23.2739,20.5,21.9,59553,0
+NVX.US,D,20220405,000000,22,22.52,21.9301,22.04,38812,0
+NVX.US,D,20220406,000000,20.43,20.58,19.71,20.17,34725,0
+NVX.US,D,20220407,000000,19.33,19.7,18.9801,19.29,28436,0
+NVX.US,D,20220408,000000,19.5067,19.6354,18.67,18.76,20706,0
+NVX.US,D,20220411,000000,18.69,18.97,18.22,18.22,11571,0
+NVX.US,D,20220412,000000,17.93,17.984,17.55,17.8,18324,0
+NVX.US,D,20220413,000000,17.9,18.66,17.9,18.66,9463,0
+NVX.US,D,20220414,000000,18.41,18.83,18.16,18.61,25898,0
+NVX.US,D,20220418,000000,18.1,18.4133,18.03,18.2,10356,0
+NVX.US,D,20220419,000000,18.16,18.45,18.01,18.45,17836,0
+NVX.US,D,20220420,000000,18.47,18.48,17.61,17.73,20131,0
+NVX.US,D,20220421,000000,17.51,17.9299,17,17,26642,0
+NVX.US,D,20220422,000000,16.31,16.55,15.75,15.75,22540,0
+NVX.US,D,20220425,000000,15.13,15.852,15.13,15.57,24505,0
+NVX.US,D,20220426,000000,15.28,15.28,14.39,14.44,32953,0
+NVX.US,D,20220427,000000,14.94,15.37,14.9293,15.13,19247,0
+NVX.US,D,20220428,000000,14.73,14.9526,14.29,14.82,11866,0
+NVX.US,D,20220429,000000,14.78,14.995,14.78,14.82,8966,0
+NVX.US,D,20220502,000000,14.2,14.3,13.8001,14.05,11423,0
+NVX.US,D,20220503,000000,14.33,14.4488,14.2843,14.33,3194,0
+NVX.US,D,20220504,000000,13.59,13.8899,13,13.61,34964,0
+NVX.US,D,20220505,000000,14.04,14.29,13.415,13.48,26411,0
+NVX.US,D,20220506,000000,13.11,14.35,12.8,12.8,16120,0
+NVX.US,D,20220509,000000,11.36,11.5,10.52,10.61,66594,0
+NVX.US,D,20220510,000000,11.28,11.3937,10.72,10.72,19663,0
+NVX.US,D,20220511,000000,10.56,11.14,10.5,10.56,28023,0
+NVX.US,D,20220512,000000,9.5,10.15,8.65,9.89,47927,0
+NVX.US,D,20220513,000000,10.17,10.6,10.1594,10.38,34756,0
+NVX.US,D,20220516,000000,10.63,11.04,10.3735,10.43,24148,0
+NVX.US,D,20220517,000000,11.181,11.3,10.83,11.3,14708,0
+NVX.US,D,20220518,000000,10.88,11.02,10.55,10.62,12778,0
+NVX.US,D,20220519,000000,10.3,10.57,10.2509,10.57,17920,0
+NVX.US,D,20220520,000000,11.62,11.68,10.9756,11.02,30243,0
+NVX.US,D,20220523,000000,11.1,11.26,10.6809,11.24,16576,0
+NVX.US,D,20220524,000000,11.11,11.1473,10.6609,11.07,5534,0
+NVX.US,D,20220525,000000,10.51,10.87,10.3883,10.87,13128,0
+NVX.US,D,20220526,000000,10.69,10.99,10.69,10.99,18055,0
+NVX.US,D,20220527,000000,10.85,11.06,10.62,10.98,17278,0
+NVX.US,D,20220531,000000,11.62,11.92,11.387,11.793,15783,0
+NVX.US,D,20220601,000000,10.39,10.6893,10.12,10.35,29344,0
+NVX.US,D,20220602,000000,10.15,10.76,10.0206,10.76,9397,0
+NVX.US,D,20220603,000000,10.58,10.58,10.2576,10.3762,12476,0
+NVX.US,D,20220606,000000,10.38,10.47,10.3,10.38,11342,0
+NVX.US,D,20220607,000000,10.45,10.45,9.91,10.1,24579,0
+NVX.US,D,20220608,000000,9.91,9.91,9.75,9.87,16652,0
+NVX.US,D,20220609,000000,9.66,9.71,9,9.02,21156,0
+NVX.US,D,20220610,000000,8.79,8.79,8.21,8.475,26089,0
+NVX.US,D,20220613,000000,7.7,8,7.49,7.8,36802,0
+NVX.US,D,20220614,000000,7.84,7.97,7.5552,7.78,16333,0
+NVX.US,D,20220615,000000,7.19,7.27,6.9224,7.27,27925,0
+NVX.US,D,20220616,000000,6.9,6.985,6.35,6.83,38667,0
+NVX.US,D,20220617,000000,7.17,7.18,6.82,6.94,10176,0
+NVX.US,D,20220621,000000,6.94,7.16,6.85,7.0297,28324,0
+NVX.US,D,20220622,000000,6.32,6.68,6.32,6.61,18790,0
+NVX.US,D,20220623,000000,6.05,6.3,6,6.05,19628,0
+NVX.US,D,20220624,000000,6.61,7.54,6.61,7.28,68987,0
+NVX.US,D,20220627,000000,7.27,7.32,6.71,7.09,29517,0
+NVX.US,D,20220628,000000,6.99,7.7,6.7755,6.9,116690,0
+NVX.US,D,20220629,000000,6.8,6.83,6.27,6.47,42477,0
+NVX.US,D,20220630,000000,6.29,6.68,6.23,6.6,18683,0
+NVX.US,D,20220701,000000,6.45,6.9887,6.29,6.49,74410,0
+NVX.US,D,20220705,000000,6.83,6.83,6.332,6.4,43967,0
+NVX.US,D,20220706,000000,7,7,6.35,6.4,38027,0
+NVX.US,D,20220707,000000,6.61,7.5306,6.61,6.9,24469,0
+NVX.US,D,20220708,000000,6.9,7.15,6.9,6.99,21099,0
+NVX.US,D,20220711,000000,6.64,6.95,6.11,6.14,37702,0
+NVX.US,D,20220712,000000,5.88,6.134,5.6,5.63,49403,0
+NVX.US,D,20220713,000000,5.69,5.87,5.5,5.87,39951,0
+NVX.US,D,20220714,000000,5.62,5.8299,5.4601,5.7,5473,0
+NVX.US,D,20220715,000000,5.63,5.7911,5.5564,5.78,9653,0
+NVX.US,D,20220718,000000,5.9,6.04,5.8402,5.98,13148,0
+NVX.US,D,20220719,000000,6,6.5118,6,6.23,17671,0
+NVX.US,D,20220720,000000,6.38,6.545,6.1381,6.535,16415,0
+NVX.US,D,20220721,000000,6.73,8.08,6.73,6.95,136914,0
+NVX.US,D,20220722,000000,7.12,7.5451,6.93,7.07,36070,0
+NVX.US,D,20220725,000000,7.1,8.5,6.69,6.91,55563,0
+NVX.US,D,20220726,000000,6.9,7,6.55,6.61,51514,0
+NVX.US,D,20220727,000000,6.78,6.975,6.76,6.97,3422,0
+NVX.US,D,20220728,000000,7.78,8.39,7.4,8.06,55047,0
+NVX.US,D,20220729,000000,8.37,8.74,8.0102,8.23,77591,0
+NVX.US,D,20220801,000000,7.86,7.93,7.21,7.42,50866,0
+NVX.US,D,20220802,000000,7.4,7.4478,7.0301,7.11,18321,0
+NVX.US,D,20220803,000000,7.3,7.99,7.16,7.64,17025,0
+NVX.US,D,20220804,000000,7.99,7.99,7.26,7.51,25458,0
+NVX.US,D,20220805,000000,7.89,8.95,7.89,8.9,58014,0
+NVX.US,D,20220808,000000,9.13,9.49,8.82,9.07,61320,0
+NVX.US,D,20220809,000000,8.9782,9.16,8.51,8.61,14912,0
+NVX.US,D,20220810,000000,8.89,8.89,8.61,8.75,21794,0
+NVX.US,D,20220811,000000,9.67,9.9,9.32,9.44,32244,0
+NVX.US,D,20220812,000000,8.9,9.48,8.827,9.48,45038,0
+NVX.US,D,20220815,000000,9.44,9.44,8.71,8.91,18175,0
+NVX.US,D,20220816,000000,8.92,8.92,8.2,8.34,33409,0
+NVX.US,D,20220817,000000,8.03,8.03,7.35,7.55,91457,0
+NVX.US,D,20220818,000000,7.41,7.61,7.3558,7.3558,16923,0
+NVX.US,D,20220819,000000,7.23,7.23,6.92,6.96,17981,0
+NVX.US,D,20220822,000000,6.99,7.47,6.75,6.81,29174,0
+NVX.US,D,20220823,000000,6.73,7.05,6.73,7.05,28344,0
+NVX.US,D,20220824,000000,6.86,6.9,6.6807,6.8165,32722,0
+NVX.US,D,20220825,000000,6.96,7.3999,6.8515,6.92,19655,0
+NVX.US,D,20220826,000000,7.3661,7.3661,6.39,6.51,25301,0
+NVX.US,D,20220829,000000,6.45,6.45,6.16,6.24,22069,0
+NVX.US,D,20220830,000000,6.71,6.71,6.1187,6.49,26317,0
+NVX.US,D,20220831,000000,6.51,6.9252,6.21,6.64,16672,0
+NVX.US,D,20220901,000000,6.25,6.57,6,6.39,25612,0
+NVX.US,D,20220902,000000,6,6.07,5.57,5.57,72628,0
+NVX.US,D,20220906,000000,5.7,5.8316,5.56,5.67,25566,0
+NVX.US,D,20220907,000000,5.69,6.06,5.64,5.75,17603,0
+NVX.US,D,20220908,000000,5.99,6.74,5.99,6.26,43961,0
+NVX.US,D,20220909,000000,6.8595,6.86,6.3677,6.51,23983,0
+NVX.US,D,20220912,000000,7.22,7.35,6.33,6.78,45243,0
+NVX.US,D,20220913,000000,6.35,6.55,6.315,6.33,26385,0
+NVX.US,D,20220914,000000,6.5,6.5322,6.237,6.26,16832,0
+NVX.US,D,20220915,000000,6.2,6.39,5.8,5.8,28343,0
+NVX.US,D,20220916,000000,5.77,6.2411,5.75,5.75,39506,0
+NVX.US,D,20220919,000000,5.7,6,5.7,5.85,39200,0
+NVX.US,D,20220920,000000,5.77,5.77,5.6,5.63,52134,0
+NVX.US,D,20220921,000000,5.62,5.7053,5.45,5.46,43070,0
+NVX.US,D,20220922,000000,5.47,6.09,5.07,5.3,30499,0
+NVX.US,D,20220923,000000,5.01,5.1,4.7561,4.9,32104,0
+NVX.US,D,20220926,000000,5.09,5.09,4.7811,4.7811,10482,0
+NVX.US,D,20220927,000000,4.95,5.36,4.82,5.31,15836,0
+NVX.US,D,20220928,000000,4.76,4.9,4.75,4.75,34139,0
+NVX.US,D,20220929,000000,4.72,4.72,4.6,4.62,15428,0
+NVX.US,D,20220930,000000,4.6,4.8,4.5308,4.7,34352,0
+NVX.US,D,20221003,000000,4.66,4.925,4.465,4.58,12746,0
+NVX.US,D,20221004,000000,4.89,5.2875,4.89,5.2,14912,0
+NVX.US,D,20221005,000000,5,5.1221,4.92,5.02,6998,0
+NVX.US,D,20221006,000000,4.95,5,4.78,4.91,10443,0
+NVX.US,D,20221007,000000,4.9,5.17,4.801,5.03,30398,0
+NVX.US,D,20221010,000000,4.79,4.8,4.55,4.7,12192,0
+NVX.US,D,20221011,000000,4.54,4.55,4.42,4.5,16122,0
+NVX.US,D,20221012,000000,4.54,4.7,4.5094,4.65,31084,0
+NVX.US,D,20221013,000000,4.42,4.73,4.403,4.66,15489,0
+NVX.US,D,20221014,000000,4.7,4.7,4.51,4.54,10399,0
+NVX.US,D,20221017,000000,4.7,4.9315,4.59,4.66,26404,0
+NVX.US,D,20221018,000000,5.4,5.61,5.2399,5.61,80325,0
+NVX.US,D,20221020,000000,6,6.22,5.4301,5.74,129172,0
+NVX.US,D,20221021,000000,5.59,6.22,5.37,6.2,44691,0
+NVX.US,D,20221024,000000,7.28,8.2583,6.82,7.57,207775,0
+NVX.US,D,20221025,000000,7.54,8,7.3711,7.8,81698,0
+NVX.US,D,20221026,000000,7.87,7.9299,7.4913,7.6,29764,0
+NVX.US,D,20221027,000000,7.74,7.74,7.4102,7.54,23952,0
+NVX.US,D,20221028,000000,7.35,7.36,6.71,6.71,113528,0
+NVX.US,D,20221031,000000,6.84,7.22,6.71,7,30914,0
+NVX.US,D,20221101,000000,7.17,7.3222,6.9918,7.1,15521,0
+NVX.US,D,20221102,000000,6.98,6.98,6.76,6.79,44387,0
+NVX.US,D,20221103,000000,6.6,6.79,6.37,6.79,15527,0
+NVX.US,D,20221104,000000,6.68,7,6.68,6.88,17503,0
+NVX.US,D,20221107,000000,6.86,6.9,6.7,6.7,13134,0
+NVX.US,D,20221108,000000,6.53,6.6908,6.4086,6.45,18960,0
+NVX.US,D,20221109,000000,6.27,6.55,6.11,6.55,208448,0
+NVX.US,D,20221110,000000,6.75,6.75,6.27,6.47,19457,0
+NVX.US,D,20221111,000000,6.84,7.16,6.76,6.99,19398,0
+NVX.US,D,20221114,000000,7.18,7.41,6.9,7.33,31799,0
+NVX.US,D,20221115,000000,7.27,7.27,7,7.11,14770,0
+NVX.US,D,20221116,000000,6.81,7.06,6.7311,7.05,19947,0
+NVX.US,D,20221117,000000,6.7,7.06,6.44,6.6,30769,0
+NVX.US,D,20221118,000000,6.64,6.64,6.3,6.61,6504,0
+NVX.US,D,20221121,000000,6.46,6.4749,6.06,6.18,14177,0
+NVX.US,D,20221122,000000,6.2023,6.4,6.1637,6.19,9722,0
+NVX.US,D,20221123,000000,6.2,6.52,6.2,6.52,15171,0
+NVX.US,D,20221125,000000,6.53,6.53,6.33,6.48,2213,0
+NVX.US,D,20221128,000000,6.13,6.17,5.69,6.17,53119,0
+NVX.US,D,20221129,000000,6.02,6.1,5.85,5.91,6007,0
+NVX.US,D,20221130,000000,5.98,6.2,5.75,6.19,24589,0
+NVX.US,D,20221201,000000,6.3,6.5899,6.2136,6.3575,4192,0
+NVX.US,D,20221202,000000,6.3,6.4499,6.28,6.28,12662,0
+NVX.US,D,20221205,000000,6.16,6.16,5.77,5.77,9703,0
+NVX.US,D,20221206,000000,5.75,5.75,5.3,5.35,32789,0
+NVX.US,D,20221207,000000,5.55,6.21,5.35,5.35,58220,0
+NVX.US,D,20221208,000000,5.14,5.98,5,5.25,72707,0
+NVX.US,D,20221209,000000,5.15,5.25,4.885,4.93,52278,0
+NVX.US,D,20221212,000000,4.86,5.19,4.77,5,63806,0
+NVX.US,D,20221213,000000,5.19,5.27,4.9471,5.02,21055,0
+NVX.US,D,20221214,000000,5.24,5.3699,5.15,5.24,9263,0
+NVX.US,D,20221215,000000,4.88,5.02,4.83,4.93,11330,0
+NVX.US,D,20221216,000000,4.78,5.35,4.69,5.04,18700,0
+NVX.US,D,20221219,000000,4.92,5.1699,4.76,4.85,18812,0
+NVX.US,D,20221220,000000,4.63,4.8,4.58,4.8,36241,0
+NVX.US,D,20221221,000000,4.49,5.03,4.4309,4.52,44785,0
+NVX.US,D,20221222,000000,4.41,4.42,4.23,4.27,24131,0
+NVX.US,D,20221223,000000,4.31,4.4,4.2601,4.33,19397,0
+NVX.US,D,20221227,000000,4.35,4.38,4.23,4.27,30031,0
+NVX.US,D,20221228,000000,4.14,4.17,3.83,3.99,114157,0
+NVX.US,D,20221229,000000,4.11,4.19,3.99,3.99,38215,0
+NVX.US,D,20221230,000000,3.95,4.285,3.9,4.1,35145,0
+NVX.US,D,20230103,000000,3.95,4.03,3.82,3.9,33712,0
+NVX.US,D,20230104,000000,4.1,4.35,4.1,4.34,30205,0
+NVX.US,D,20230105,000000,4.2777,4.35,4.1413,4.2,4236,0
+NVX.US,D,20230106,000000,4.37,4.732,4.2774,4.5999,13603,0
+NVX.US,D,20230109,000000,4.59,5.15,4.59,4.81,40317,0
+NVX.US,D,20230110,000000,4.7,4.7,4.39,4.44,34136,0
+NVX.US,D,20230111,000000,4.92,5.32,4.76,5.1,43769,0
+NVX.US,D,20230112,000000,5.16,5.45,4.96,5.41,111738,0
+NVX.US,D,20230113,000000,5.15,5.3752,5,5.2,46510,0
+NVX.US,D,20230117,000000,5.4,5.5,5.3,5.5,17472,0
+NVX.US,D,20230118,000000,5.61,5.64,5.31,5.44,54075,0
+NVX.US,D,20230119,000000,5.11,5.34,4.95,5.11,45633,0
+NVX.US,D,20230120,000000,5.08,5.08,4.92,4.95,30400,0
+NVX.US,D,20230123,000000,5.15,5.29,5.05,5.2341,17171,0
+NVX.US,D,20230124,000000,5.24,5.3,5.1801,5.21,12998,0
+NVX.US,D,20230125,000000,5.2,5.235,5.1,5.12,17045,0
+NVX.US,D,20230126,000000,5.29,5.45,5.21,5.3,52481,0
+NVX.US,D,20230127,000000,5.3,5.57,5.27,5.32,44563,0
+NVX.US,D,20230130,000000,5.47,5.7199,5.47,5.53,63859,0
+NVX.US,D,20230131,000000,5.35,5.39,5.25,5.28,44002,0
+NVX.US,D,20230201,000000,5.19,5.45,5.06,5.29,26953,0
+NVX.US,D,20230202,000000,5.29,5.425,5.21,5.41,54253,0
+NVX.US,D,20230203,000000,5.24,5.38,5.18,5.18,17537,0
+NVX.US,D,20230206,000000,5.29,5.2915,5.12,5.12,18111,0
+NVX.US,D,20230207,000000,5.17,5.17,4.85,5,30515,0
+NVX.US,D,20230208,000000,5.05,5.05,4.87,4.99,12769,0
+NVX.US,D,20230209,000000,5.02,5.04,4.71,4.83,32824,0
+NVX.US,D,20230210,000000,4.7,4.76,4.47,4.5,36240,0
+NVX.US,D,20230213,000000,4.5,4.65,4.47,4.49,52246,0
+NVX.US,D,20230214,000000,4.48,4.72,4.47,4.72,43169,0
+NVX.US,D,20230215,000000,4.52,4.55,4.34,4.41,79642,0
+NVX.US,D,20230216,000000,4.5,4.52,4.253,4.51,45316,0
+NVX.US,D,20230217,000000,4.4,4.41,4.1,4.17,78554,0
+NVX.US,D,20230221,000000,4.28,4.28,4.03,4.03,43786,0
+NVX.US,D,20230222,000000,4.06,4.5499,4.02,4.2,32366,0
+NVX.US,D,20230223,000000,4.19,4.19,4.04,4.19,24707,0
+NVX.US,D,20230224,000000,4.19,4.39,4.12,4.18,8083,0
+NVX.US,D,20230227,000000,4.24,4.27,4.05,4.23,26192,0
+NVX.US,D,20230228,000000,4.23,4.28,4.06,4.24,15219,0
+NVX.US,D,20230301,000000,4.35,4.39,4.131,4.33,21391,0
+NVX.US,D,20230302,000000,4.2,4.2,4.05,4.06,35858,0
+NVX.US,D,20230303,000000,4.13,4.17,4.05,4.135,26529,0
+NVX.US,D,20230306,000000,4.35,4.45,4.06,4.33,46679,0
+NVX.US,D,20230307,000000,4.22,4.22,4,4,58483,0
+NVX.US,D,20230308,000000,4.01,4.165,4.01,4.09,15396,0
+NVX.US,D,20230309,000000,4.02,4.1346,4.02,4.12,16880,0
+NVX.US,D,20230310,000000,4.11,4.11,3.91,4.05,17328,0
+NVX.US,D,20230313,000000,3.99,4.1899,3.99,4.0495,58248,0
+NVX.US,D,20230314,000000,4.01,4.19,3.93,3.98,48279,0
+NVX.US,D,20230315,000000,3.91,3.94,3.77,3.77,48857,0
+NVX.US,D,20230316,000000,3.94,3.94,3.5,3.65,75144,0
+NVX.US,D,20230317,000000,3.7019,3.7019,3.3,3.47,175189,0
+NVX.US,D,20230320,000000,3.37,3.5,3.2,3.33,61935,0
+NVX.US,D,20230321,000000,3.36,3.36,3.2701,3.33,25684,0
+NVX.US,D,20230322,000000,3.34,3.34,3.17,3.17,11297,0
+NVX.US,D,20230323,000000,3.26,3.26,3.052,3.105,37782,0
+NVX.US,D,20230324,000000,3.1746,3.4399,3.04,3.13,27642,0
+NVX.US,D,20230327,000000,3.07,3.07,2.96,2.97,97055,0
+NVX.US,D,20230328,000000,3.05,3.095,3.01,3.08,5682,0
+NVX.US,D,20230329,000000,3.14,3.26,3.0601,3.11,17533,0
+NVX.US,D,20230330,000000,3.25,3.3,3.1406,3.19,27355,0
+NVX.US,D,20230331,000000,3.38,3.7699,3.25,3.6,186533,0
+NVX.US,D,20230403,000000,3.7,3.7,3.61,3.65,57279,0
+NVX.US,D,20230404,000000,3.63,3.63,3.375,3.38,40742,0
+NVX.US,D,20230405,000000,3.37,3.3799,3.21,3.22,12989,0
+NVX.US,D,20230406,000000,3.18,3.18,3.05,3.08,12203,0
+NVX.US,D,20230410,000000,3.36,3.36,3,3,48718,0
+NVX.US,D,20230411,000000,3.01,3.21,3.01,3.02,45229,0
+NVX.US,D,20230412,000000,3.08,3.09,3.01,3.05,13473,0
+NVX.US,D,20230413,000000,3.05,3.05,3.02,3.03,7619,0
+NVX.US,D,20230414,000000,3.04,3.04,2.92,2.965,22459,0
+NVX.US,D,20230417,000000,2.98,3.0412,2.915,3.01,19664,0
+NVX.US,D,20230418,000000,2.95,2.95,2.7701,2.81,33306,0
+NVX.US,D,20230419,000000,2.83,2.86,2.76,2.84,16285,0
+NVX.US,D,20230420,000000,2.81,2.81,2.6,2.64,50999,0
+NVX.US,D,20230421,000000,2.65,2.73,2.6301,2.73,14412,0
+NVX.US,D,20230424,000000,2.6,2.6,2.51,2.57,42754,0
+NVX.US,D,20230425,000000,2.65,2.65,2.41,2.5,36727,0
+NVX.US,D,20230426,000000,2.46,2.48,2.29,2.39,30525,0
+NVX.US,D,20230427,000000,2.48,2.6,2.45,2.51,23466,0
+NVX.US,D,20230428,000000,2.545,2.6899,2.54,2.56,25021,0
+NVX.US,D,20230501,000000,2.55,2.58,2.41,2.46,41621,0
+NVX.US,D,20230502,000000,2.59,2.59,2.46,2.52,11457,0
+NVX.US,D,20230503,000000,2.66,2.6678,2.5341,2.64,5595,0
+NVX.US,D,20230504,000000,2.66,2.66,2.5,2.53,20398,0
+NVX.US,D,20230505,000000,2.58,2.78,2.58,2.78,12735,0
+NVX.US,D,20230508,000000,2.78,2.78,2.6042,2.71,10926,0
+NVX.US,D,20230509,000000,2.65,2.68,2.64,2.665,13117,0
+NVX.US,D,20230510,000000,2.84,2.84,2.69,2.69,172930,0
+NVX.US,D,20230511,000000,2.72,2.74,2.7171,2.73,12276,0
+NVX.US,D,20230512,000000,2.79,2.95,2.79,2.835,22493,0
+NVX.US,D,20230515,000000,2.77,2.9714,2.6,2.805,32228,0
+NVX.US,D,20230516,000000,2.772,2.79,2.74,2.74,32347,0
+NVX.US,D,20230517,000000,2.67,2.91,2.66,2.75,17422,0
+NVX.US,D,20230518,000000,2.75,2.75,2.68,2.69,69243,0
+NVX.US,D,20230519,000000,2.73,2.78,2.73,2.74,24804,0
+NVX.US,D,20230522,000000,2.71,2.7389,2.69,2.72,27174,0
+NVX.US,D,20230523,000000,2.66,2.675,2.5144,2.53,47451,0
+NVX.US,D,20230524,000000,2.58,2.58,2.38,2.38,25624,0
+NVX.US,D,20230525,000000,2.41,2.43,2.33,2.39,36848,0
+NVX.US,D,20230526,000000,2.41,2.54,2.41,2.53,49176,0
+NVX.US,D,20230530,000000,2.5,2.5,2.41,2.43,28538,0
+NVX.US,D,20230531,000000,2.45,2.48,2.4108,2.43,6979,0
+NVX.US,D,20230601,000000,2.48,2.5,2.4692,2.5,22634,0
+NVX.US,D,20230602,000000,2.59,2.754,2.54,2.63,27545,0
+NVX.US,D,20230605,000000,2.6,2.6,2.5,2.5,35485,0
+NVX.US,D,20230606,000000,2.57,2.65,2.52,2.63,27824,0
+NVX.US,D,20230607,000000,2.9,3.59,2.9,3.15,461366,0
+NVX.US,D,20230608,000000,2.99,3,2.91,2.93,132662,0
+NVX.US,D,20230609,000000,2.92,3,2.9,2.9,61568,0
+NVX.US,D,20230612,000000,2.92,3,2.85,2.9,62075,0
+NVX.US,D,20230613,000000,3.15,3.4,3.11,3.38,109113,0
+NVX.US,D,20230614,000000,3.39,3.45,3.32,3.38,79354,0
+NVX.US,D,20230615,000000,3.22,3.268,3.14,3.17,63956,0
+NVX.US,D,20230616,000000,3.22,3.2807,3.21,3.26,12735,0
+NVX.US,D,20230620,000000,3.16,3.17,2.92,2.9901,82091,0
+NVX.US,D,20230621,000000,3.01,3.0307,2.933,2.94,30449,0
+NVX.US,D,20230622,000000,2.85,2.95,2.8,2.94,19339,0
+NVX.US,D,20230623,000000,2.7,2.825,2.66,2.75,48099,0
+NVX.US,D,20230626,000000,2.66,2.7038,2.56,2.63,67695,0
+NVX.US,D,20230627,000000,2.69,2.72,2.64,2.72,21588,0
+NVX.US,D,20230628,000000,2.69,2.7,2.55,2.6,24196,0
+NVX.US,D,20230629,000000,2.61,2.73,2.61,2.7,26625,0
+NVX.US,D,20230630,000000,2.77,2.77,2.5,2.6529,34274,0
+NVX.US,D,20230703,000000,2.7,2.76,2.66,2.71,63725,0
+NVX.US,D,20230705,000000,2.66,2.74,2.65,2.735,33894,0
+NVX.US,D,20230706,000000,2.67,2.67,2.55,2.56,33182,0
+NVX.US,D,20230707,000000,2.64,2.72,2.5901,2.65,29224,0
+NVX.US,D,20230710,000000,2.66,2.66,2.51,2.6,56347,0
+NVX.US,D,20230711,000000,2.65,2.7999,2.62,2.65,105150,0
+NVX.US,D,20230712,000000,2.78,2.88,2.53,2.82,799012,0
+NVX.US,D,20230713,000000,2.79,2.89,2.73,2.8,115983,0
+NVX.US,D,20230714,000000,2.78,2.94,2.78,2.89,188905,0
+NVX.US,D,20230717,000000,2.84,2.89,2.815,2.855,46504,0
+NVX.US,D,20230718,000000,2.83,2.83,2.71,2.77,78750,0
+NVX.US,D,20230719,000000,2.75,2.82,2.75,2.79,37353,0
+NVX.US,D,20230720,000000,2.82,2.82,2.69,2.72,52942,0
+NVX.US,D,20230721,000000,2.72,2.73,2.65,2.69,32850,0
+NVX.US,D,20230724,000000,2.71,2.71,2.6201,2.67,72128,0
+NVX.US,D,20230725,000000,2.67,2.67,2.63,2.65,17918,0
+NVX.US,D,20230726,000000,2.71,2.71,2.585,2.62,61633,0
+NVX.US,D,20230727,000000,2.68,2.73,2.59,2.63,59922,0
+NVX.US,D,20230728,000000,2.65,2.67,2.6,2.6,47271,0
+NVX.US,D,20230731,000000,2.61,2.64,2.59,2.61,67126,0
+NVX.US,D,20230801,000000,2.59,2.62,2.58,2.6,20823,0
+NVX.US,D,20230802,000000,2.59,2.63,2.5,2.54,95542,0
+NVX.US,D,20230803,000000,2.54,2.65,2.5219,2.65,13671,0
+NVX.US,D,20230804,000000,2.64,2.64,2.54,2.55,20880,0
+NVX.US,D,20230807,000000,2.6,2.62,2.51,2.6,47361,0
+NVX.US,D,20230808,000000,2.55,2.55,2.41,2.46,32458,0
+NVX.US,D,20230809,000000,2.45,2.46,2.4,2.425,34152,0
+NVX.US,D,20230810,000000,2.43,2.5,2.37,2.45,66600,0
+NVX.US,D,20230811,000000,2.43,2.44,2.35,2.44,38801,0
+NVX.US,D,20230814,000000,2.46,2.46,2.3801,2.42,27909,0
+NVX.US,D,20230815,000000,2.58,2.5886,2.51,2.55,85773,0
+NVX.US,D,20230816,000000,2.58,2.6,2.51,2.6,109735,0
+NVX.US,D,20230817,000000,2.61,2.61,2.49,2.545,40850,0
+NVX.US,D,20230818,000000,2.53,2.54,2.48,2.54,17025,0
+NVX.US,D,20230821,000000,2.67,2.84,2.665,2.84,73637,0
+NVX.US,D,20230822,000000,2.82,2.82,2.67,2.765,70838,0
+NVX.US,D,20230823,000000,2.8,2.9838,2.7932,2.98,48230,0
+NVX.US,D,20230824,000000,2.97,2.97,2.8112,2.84,17037,0
+NVX.US,D,20230825,000000,2.78,2.82,2.721,2.79,23258,0
+NVX.US,D,20230828,000000,2.77,2.77,2.6905,2.7,19801,0
+NVX.US,D,20230829,000000,2.7,2.77,2.6986,2.77,18008,0
+NVX.US,D,20230830,000000,2.85,2.89,2.77,2.89,20245,0
+NVX.US,D,20230831,000000,2.69,2.69,2.61,2.62,59470,0
+NVX.US,D,20230901,000000,2.6,2.74,2.3001,2.45,67030,0
+NVX.US,D,20230905,000000,2.45,2.45,2.23,2.2496,67554,0
+NVX.US,D,20230906,000000,2.25,2.38,2.13,2.1857,69655,0
+NVX.US,D,20230907,000000,2.14,2.14,2.04,2.04,36761,0
+NVX.US,D,20230908,000000,2.08,2.09,2.01,2.09,26674,0
+NVX.US,D,20230911,000000,2,2.0284,1.9006,1.93,81837,0
+NVX.US,D,20230912,000000,1.91,2.062,1.91,1.98,36200,0
+NVX.US,D,20230913,000000,1.86,1.86,1.8,1.81,85596,0
+NVX.US,D,20230914,000000,1.81,1.93,1.77,1.86,43159,0
+NVX.US,D,20230915,000000,2.24,2.63,2.21,2.38,7043186,0
+NVX.US,D,20230918,000000,2.25,2.37,2.13,2.37,344821,0
+NVX.US,D,20230919,000000,2.24,2.29,2.22,2.24,84189,0
+NVX.US,D,20230920,000000,2.25,2.28,2.13,2.16,102465,0
+NVX.US,D,20230921,000000,2.18,2.18,1.92,2,111415,0
+NVX.US,D,20230922,000000,2.07,2.22,2.07,2.2,70763,0
+NVX.US,D,20230925,000000,2.21,2.28,2.13,2.21,30669,0
+NVX.US,D,20230926,000000,2.13,2.17,2.0988,2.1,40135,0
+NVX.US,D,20230927,000000,2.14,2.24,2.11,2.18,78640,0
+NVX.US,D,20230928,000000,2.17,2.26,2.1287,2.19,101412,0
+NVX.US,D,20230929,000000,2.31,2.31,2.11,2.13,49461,0
+NVX.US,D,20231002,000000,2.11,2.127,2.02,2.06,24518,0
+NVX.US,D,20231003,000000,2.03,2.03,1.93,1.99,78969,0
+NVX.US,D,20231004,000000,1.95,1.98,1.89,1.96,76681,0
+NVX.US,D,20231005,000000,1.92,1.951,1.77,1.79,87399,0
+NVX.US,D,20231006,000000,1.87,1.92,1.7302,1.9,63222,0
+NVX.US,D,20231009,000000,1.81,1.855,1.78,1.78,163762,0
+NVX.US,D,20231010,000000,1.88,1.8899,1.82,1.83,15062,0
+NVX.US,D,20231011,000000,1.87,1.8799,1.8,1.85,26466,0
+NVX.US,D,20231012,000000,1.86,1.86,1.75,1.76,34239,0
+NVX.US,D,20231013,000000,1.77,1.79,1.69,1.79,25673,0
+NVX.US,D,20231016,000000,1.77,1.82,1.7,1.71,42235,0
+NVX.US,D,20231017,000000,1.7,1.75,1.66,1.7,66626,0
+NVX.US,D,20231018,000000,1.7,1.7,1.5705,1.61,70778,0
+NVX.US,D,20231019,000000,1.67,1.7153,1.62,1.66,10126,0
+NVX.US,D,20231020,000000,1.72,1.82,1.67,1.82,150799,0
+NVX.US,D,20231023,000000,2.05,2.2,2.01,2.05,244558,0
+NVX.US,D,20231024,000000,1.98,1.98,1.8309,1.93,61142,0
+NVX.US,D,20231025,000000,1.87,1.8785,1.77,1.86,16974,0
+NVX.US,D,20231026,000000,1.84,1.87,1.82,1.85,30009,0
+NVX.US,D,20231027,000000,1.84,1.9299,1.8201,1.9,48575,0
+NVX.US,D,20231030,000000,1.87,1.93,1.84,1.92,120475,0
+NVX.US,D,20231031,000000,1.88,1.88,1.75,1.83,310986,0
+NVX.US,D,20231101,000000,1.88,1.97,1.81,1.91,1031594,0
+NVX.US,D,20231102,000000,1.91,1.9784,1.88,1.97,189889,0
+NVX.US,D,20231103,000000,1.91,2.08,1.89,1.98,176196,0
+NVX.US,D,20231106,000000,1.96,2.04,1.95,2.035,79211,0
+NVX.US,D,20231107,000000,2,2,1.92,2,51824,0
+NVX.US,D,20231108,000000,1.94,2.02,1.92,2.005,45103,0
+NVX.US,D,20231109,000000,1.95,1.99,1.93,1.94,73988,0
+NVX.US,D,20231110,000000,1.91,1.92,1.8532,1.87,30367,0
+NVX.US,D,20231113,000000,1.88,1.9023,1.8,1.89,92667,0
+NVX.US,D,20231114,000000,1.88,1.99,1.8628,1.97,59812,0
+NVX.US,D,20231115,000000,1.93,2.0299,1.9294,1.97,74448,0
+NVX.US,D,20231116,000000,2.01,2.01,1.86,1.875,24235,0
+NVX.US,D,20231117,000000,1.96,1.96,1.9,1.92,13032,0
+NVX.US,D,20231120,000000,1.93,1.99,1.92,1.99,33972,0
+NVX.US,D,20231121,000000,1.96,1.98,1.94,1.98,22567,0
+NVX.US,D,20231122,000000,1.95,1.96,1.88,1.96,27936,0
+NVX.US,D,20231124,000000,1.93,1.93,1.85,1.85,37560,0
+NVX.US,D,20231127,000000,1.86,1.89,1.84,1.88,17332,0
+NVX.US,D,20231128,000000,1.84,1.9,1.81,1.89,22378,0
+NVX.US,D,20231129,000000,1.88,1.91,1.8401,1.9,50238,0
+NVX.US,D,20231130,000000,1.89,1.89,1.81,1.85,28363,0
+NVX.US,D,20231201,000000,1.84,1.95,1.78,1.95,51773,0
+NVX.US,D,20231204,000000,1.97,1.98,1.9,1.935,40995,0
+NVX.US,D,20231205,000000,1.89,1.92,1.83,1.88,34076,0
+NVX.US,D,20231206,000000,1.88,1.88,1.81,1.81,22861,0
+NVX.US,D,20231207,000000,1.82,1.85,1.82,1.84,8078,0
+NVX.US,D,20231208,000000,1.83,1.86,1.81,1.86,29633,0
+NVX.US,D,20231211,000000,1.82,1.82,1.75,1.81,24727,0
+NVX.US,D,20231212,000000,1.76,1.8,1.7307,1.77,54447,0
+NVX.US,D,20231213,000000,1.75,1.78,1.72,1.78,41605,0
+NVX.US,D,20231214,000000,1.77,1.84,1.75,1.82,59431,0
+NVX.US,D,20231215,000000,1.8,1.82,1.75,1.82,16530,0
+NVX.US,D,20231218,000000,1.76,1.86,1.75,1.82,51601,0
+NVX.US,D,20231219,000000,1.78,1.869,1.78,1.83,31426,0
+NVX.US,D,20231220,000000,1.82,1.91,1.82,1.89,46675,0
+NVX.US,D,20231221,000000,1.79,1.82,1.77,1.77,49030,0
+NVX.US,D,20231222,000000,1.805,1.875,1.77,1.816,48675,0
+NVX.US,D,20231226,000000,1.85,1.85,1.726,1.75,67577,0
+NVX.US,D,20231227,000000,1.77,1.79,1.75,1.78,35363,0
+NVX.US,D,20231228,000000,1.79,1.86,1.75,1.86,28827,0
+NVX.US,D,20231229,000000,1.92,2.105,1.91,1.94,108297,0
+NVX.US,D,20240102,000000,1.95,2,1.9,1.94,54882,0
+NVX.US,D,20240103,000000,1.92,1.9351,1.86,1.9,30204,0
+NVX.US,D,20240104,000000,1.91,1.928,1.86,1.89,25755,0
+NVX.US,D,20240105,000000,1.95,1.95,1.825,1.86,8975,0
+NVX.US,D,20240108,000000,1.8,1.85,1.77,1.84,32770,0
+NVX.US,D,20240109,000000,1.79,1.85,1.78,1.82,26327,0
+NVX.US,D,20240110,000000,1.79,1.8794,1.766,1.766,43506,0
+NVX.US,D,20240111,000000,1.77,1.78,1.71,1.71,32844,0
+NVX.US,D,20240112,000000,1.73,1.7399,1.69,1.695,37032,0
+NVX.US,D,20240116,000000,1.7,1.706,1.67,1.7,28027,0
+NVX.US,D,20240117,000000,1.7,1.7,1.6201,1.7,17667,0
+NVX.US,D,20240118,000000,1.64,1.64,1.55,1.6,38211,0
+NVX.US,D,20240119,000000,1.59,1.6325,1.56,1.58,18377,0
+NVX.US,D,20240122,000000,1.57,1.57,1.41,1.44,48106,0
+NVX.US,D,20240123,000000,1.45,1.53,1.44,1.48,33183,0
+NVX.US,D,20240124,000000,1.4667,1.47,1.44,1.44,7677,0
+NVX.US,D,20240125,000000,1.45,1.47,1.44,1.45,25043,0
+NVX.US,D,20240126,000000,1.43,1.47,1.43,1.4317,15963,0
+NVX.US,D,20240129,000000,1.57,1.6,1.51,1.6,45775,0
+NVX.US,D,20240130,000000,1.67,1.67,1.5,1.55,29394,0
+NVX.US,D,20240131,000000,1.5,1.55,1.46,1.46,18056,0
+NVX.US,D,20240201,000000,1.46,1.5189,1.46,1.46,10481,0
+NVX.US,D,20240202,000000,1.5,1.5,1.4,1.42,19011,0
+NVX.US,D,20240205,000000,1.43,1.58,1.42,1.5,61649,0
+NVX.US,D,20240206,000000,1.49,1.55,1.4801,1.55,18700,0
+NVX.US,D,20240207,000000,1.51,1.56,1.51,1.54,16944,0
+NVX.US,D,20240208,000000,1.62,1.68,1.59,1.59,138545,0
+NVX.US,D,20240209,000000,1.81,1.9,1.672,1.85,545260,0
+NVX.US,D,20240212,000000,1.89,1.89,1.77,1.772,88199,0
+NVX.US,D,20240213,000000,1.71,1.96,1.71,1.83,73349,0
+NVX.US,D,20240214,000000,1.79,1.87,1.77,1.85,32269,0
+NVX.US,D,20240215,000000,1.83,1.95,1.83,1.88,39388,0
+NVX.US,D,20240216,000000,2.15,2.49,2.15,2.3,554430,0
+NVX.US,D,20240220,000000,2.31,2.36,2.15,2.23,161287,0
+NVX.US,D,20240221,000000,2.26,2.26,2.12,2.13,72062,0
+NVX.US,D,20240222,000000,2.38,2.49,2.3201,2.44,144433,0
+NVX.US,D,20240223,000000,2.38,2.38,2.19,2.23,89930,0
+NVX.US,D,20240226,000000,2.3,2.45,2.27,2.3801,59482,0
+NVX.US,D,20240227,000000,2.32,2.32,2.1441,2.225,106780,0
+NVX.US,D,20240228,000000,2.27,2.33,2.25,2.31,48217,0
+NVX.US,D,20240229,000000,2.22,2.23,2.12,2.2,65220,0
+NVX.US,D,20240301,000000,2.42,2.67,2.39,2.55,195515,0
+NVX.US,D,20240304,000000,2.58,2.58,2.4308,2.52,97743,0
+NVX.US,D,20240305,000000,2.52,2.52,2.3,2.43,34547,0
+NVX.US,D,20240306,000000,2.46,2.57,2.39,2.55,80178,0
+NVX.US,D,20240307,000000,2.47,2.69,2.47,2.65,85923,0
+NVX.US,D,20240308,000000,2.66,2.661,2.4501,2.51,56634,0
+NVX.US,D,20240311,000000,2.44,2.45,2.29,2.375,33199,0
+NVX.US,D,20240312,000000,2.58,2.85,2.48,2.85,149746,0
+NVX.US,D,20240313,000000,2.85,2.92,2.83,2.88,66626,0
+NVX.US,D,20240314,000000,2.76,2.77,2.67,2.7,95558,0
+NVX.US,D,20240315,000000,2.56,2.7039,2.56,2.67,19254,0
+NVX.US,D,20240318,000000,2.62,2.62,2.45,2.45,30843,0
+NVX.US,D,20240319,000000,2.4,2.44,1.918,2.4375,143387,0
+NVX.US,D,20240320,000000,2.38,2.46,2.34,2.46,22289,0
+NVX.US,D,20240321,000000,2.48,2.48,2.4001,2.42,11873,0
+NVX.US,D,20240322,000000,2.37,2.3889,2.13,2.2,29988,0
+NVX.US,D,20240325,000000,2.28,2.29,2.16,2.21,16732,0
+NVX.US,D,20240326,000000,2.26,2.265,2.15,2.19,28029,0
+NVX.US,D,20240327,000000,2.24,2.275,2.19,2.24,11798,0
+NVX.US,D,20240328,000000,2.26,2.33,2.24,2.24,28402,0
+NVX.US,D,20240401,000000,2.41,2.55,2.385,2.42,83254,0
+NVX.US,D,20240402,000000,2.42,2.45,2.37,2.45,22972,0
+NVX.US,D,20240403,000000,2.39,2.52,2.3899,2.47,69730,0
+NVX.US,D,20240404,000000,2.83,2.85,2.66,2.7,105079,0
+NVX.US,D,20240405,000000,2.7,2.73,2.5319,2.61,19539,0
+NVX.US,D,20240408,000000,2.62,2.67,2.59,2.64,20394,0
+NVX.US,D,20240409,000000,2.7461,2.7461,2.62,2.66,16870,0
+NVX.US,D,20240410,000000,2.82,2.83,2.7,2.8,57013,0
+NVX.US,D,20240411,000000,2.9,3.1,2.9,3.1,90994,0
+NVX.US,D,20240412,000000,3.05,3.05,2.81,2.835,32857,0
+NVX.US,D,20240415,000000,2.79,2.79,2.6,2.6,32246,0
+NVX.US,D,20240416,000000,2.6,2.6,2.42,2.57,39714,0
+NVX.US,D,20240417,000000,2.6,2.635,2.48,2.5098,10868,0
+NVX.US,D,20240418,000000,2.48,2.48,2.36,2.36,9395,0
+NVX.US,D,20240419,000000,2.35,2.39,2.19,2.2991,41118,0
+NVX.US,D,20240422,000000,2.28,2.48,2.23,2.265,33417,0
+NVX.US,D,20240423,000000,2.23,2.39,2.23,2.39,7313,0
+NVX.US,D,20240424,000000,2.29,2.3274,2.2,2.27,12829,0
+NVX.US,D,20240425,000000,2.26,2.41,2.2,2.2101,35892,0
+NVX.US,D,20240426,000000,2.26,2.48,2.2,2.3,39112,0
+NVX.US,D,20240429,000000,2.34,2.5999,2.31,2.51,29303,0
+NVX.US,D,20240430,000000,2.4,2.4,2.23,2.26,30325,0
+NVX.US,D,20240501,000000,2.33,2.33,2.2783,2.28,14299,0
+NVX.US,D,20240502,000000,2.25,2.3,2.2,2.275,26994,0
+NVX.US,D,20240503,000000,2.2804,2.29,2.23,2.23,19579,0
+NVX.US,D,20240506,000000,2.22,2.335,2.1814,2.3,28311,0
+NVX.US,D,20240507,000000,2.335,2.36,2.25,2.25,9568,0
+NVX.US,D,20240508,000000,2.21,2.2999,2.21,2.26,7970,0
+NVX.US,D,20240509,000000,2.275,2.3463,2.265,2.27,8127,0
+NVX.US,D,20240510,000000,2.3,2.47,2.2101,2.38,48861,0
+NVX.US,D,20240513,000000,2.29,2.29,2.2,2.22,18499,0
+NVX.US,D,20240514,000000,2.3,2.48,2.23,2.3,46379,0
+NVX.US,D,20240515,000000,2.3,2.34,2.3,2.33,18907,0
+NVX.US,D,20240516,000000,2.4,2.4,2.24,2.26,33767,0
+NVX.US,D,20240517,000000,2.34,2.4853,2.33,2.4853,53911,0
+NVX.US,D,20240520,000000,2.48,2.48,2.4,2.4,28025,0
+NVX.US,D,20240521,000000,2.4,2.47,2.3,2.36,65489,0
+NVX.US,D,20240522,000000,2.35,2.35,2.18,2.18,24829,0
+NVX.US,D,20240523,000000,2.26,2.308,2.15,2.2,55983,0
+NVX.US,D,20240524,000000,2.21,2.24,2.12,2.14,39429,0
+NVX.US,D,20240528,000000,2.05,2.08,1.98,2.01,56069,0
+NVX.US,D,20240529,000000,1.98,2,1.95,1.9783,14142,0
+NVX.US,D,20240530,000000,2.08,2.1758,1.82,1.92,81926,0
+NVX.US,D,20240531,000000,2.01,2.01,1.91,1.91,35217,0
+NVX.US,D,20240603,000000,1.93,2.18,1.93,2.08,30911,0
+NVX.US,D,20240604,000000,2,2.05,1.95,1.95,37070,0
+NVX.US,D,20240607,000000,1.91,1.955,1.86,1.91,45008,0
+NVX.US,D,20240610,000000,1.86,1.91,1.851,1.875,13057,0
+NVX.US,D,20240611,000000,1.85,2.01,1.78,1.82,29215,0
+NVX.US,D,20240612,000000,1.8,2,1.8,1.8,26392,0
+NVX.US,D,20240613,000000,1.8,1.81,1.71,1.74,27136,0
+NVX.US,D,20240614,000000,1.69,1.73,1.69,1.72,13344,0
+NVX.US,D,20240617,000000,1.73,1.77,1.72,1.73,25318,0
+NVX.US,D,20240618,000000,1.76,1.8,1.7,1.71,62583,0
+NVX.US,D,20240620,000000,1.75,1.76,1.69,1.7,77486,0
+NVX.US,D,20240621,000000,1.95,2.07,1.8,1.99,617835,0
+NVX.US,D,20240624,000000,1.97,2.16,1.925,2.13,584345,0
+NVX.US,D,20240625,000000,2.14,2.27,2,2.2,543555,0
+NVX.US,D,20240626,000000,2.01,2.15,1.8301,2.06,478100,0
+NVX.US,D,20240627,000000,2.08,2.11,1.89,1.9,586998,0
+NVX.US,D,20240628,000000,1.94,1.94,1.75,1.79,122831,0
+NVX.US,D,20240701,000000,1.79,1.94,1.79,1.88,76986,0
+NVX.US,D,20240702,000000,1.87,1.87,1.8301,1.86,29608,0
+NVX.US,D,20240703,000000,1.85,1.875,1.83,1.84,23747,0
+NVX.US,D,20240705,000000,1.84,1.8882,1.82,1.85,28351,0
+NVX.US,D,20240708,000000,1.86,1.86,1.82,1.82,14453,0
+NVX.US,D,20240709,000000,1.86,1.88,1.82,1.85,15794,0
+NVX.US,D,20240710,000000,1.83,1.86,1.83,1.83,24708,0
+NVX.US,D,20240711,000000,1.84,1.8499,1.75,1.82,25003,0
+NVX.US,D,20240712,000000,1.84,1.88,1.84,1.85,41612,0
+NVX.US,D,20240715,000000,1.85,1.85,1.77,1.78,55748,0
+NVX.US,D,20240716,000000,1.83,1.83,1.72,1.76,46890,0
+NVX.US,D,20240717,000000,1.73,1.7755,1.7216,1.73,27493,0
+NVX.US,D,20240718,000000,1.79,1.79,1.69,1.7,59401,0
+NVX.US,D,20240719,000000,1.78,1.78,1.73,1.735,29737,0
+NVX.US,D,20240722,000000,1.78,1.85,1.7344,1.78,22397,0
+NVX.US,D,20240723,000000,1.75,1.85,1.75,1.782,8579,0
+NVX.US,D,20240724,000000,1.8,1.8477,1.75,1.8,42041,0
+NVX.US,D,20240725,000000,1.8,1.84,1.76,1.77,24328,0
+NVX.US,D,20240726,000000,1.85,1.88,1.77,1.85,56234,0
+NVX.US,D,20240729,000000,1.88,1.88,1.8,1.845,25217,0
+NVX.US,D,20240730,000000,1.85,1.85,1.77,1.84,55583,0
+NVX.US,D,20240731,000000,1.85,1.93,1.82,1.885,50484,0
+NVX.US,D,20240801,000000,1.89,1.89,1.7,1.82,65935,0
+NVX.US,D,20240802,000000,1.74,1.7845,1.7,1.71,29547,0
+NVX.US,D,20240805,000000,1.61,1.6195,1.45,1.5066,70362,0
+NVX.US,D,20240806,000000,1.58,1.64,1.51,1.61,12167,0
+NVX.US,D,20240807,000000,1.64,1.6993,1.53,1.5534,12420,0
+NVX.US,D,20240808,000000,1.58,1.58,1.51,1.5694,16871,0
+NVX.US,D,20240809,000000,1.56,1.5899,1.55,1.55,15164,0
+NVX.US,D,20240812,000000,1.54,1.5601,1.51,1.55,31515,0
+NVX.US,D,20240813,000000,1.62,1.62,1.55,1.56,15959,0
+NVX.US,D,20240814,000000,1.551,1.56,1.55,1.56,9777,0
+NVX.US,D,20240815,000000,1.56,1.585,1.56,1.56,2262,0
+NVX.US,D,20240816,000000,1.6,1.6,1.5517,1.575,4803,0
+NVX.US,D,20240819,000000,1.64,1.64,1.57,1.61,9774,0
+NVX.US,D,20240820,000000,1.64,1.74,1.61,1.69,14939,0
+NVX.US,D,20240821,000000,1.73,1.7699,1.68,1.74,23690,0
+NVX.US,D,20240822,000000,1.71,1.71,1.65,1.68,7904,0
+NVX.US,D,20240823,000000,1.68,1.71,1.64,1.6655,5177,0
+NVX.US,D,20240826,000000,1.65,1.7,1.64,1.64,10148,0
+NVX.US,D,20240827,000000,1.65,1.6599,1.57,1.57,16274,0
+NVX.US,D,20240828,000000,1.57,1.6,1.54,1.56,29750,0
+NVX.US,D,20240829,000000,1.6,1.63,1.58,1.59,17002,0
+NVX.US,D,20240830,000000,1.58,1.83,1.58,1.69,39269,0
+NVX.US,D,20240903,000000,1.68,1.68,1.55,1.55,76995,0
+NVX.US,D,20240904,000000,1.52,1.59,1.52,1.59,35185,0
+NVX.US,D,20240905,000000,1.58,1.6,1.5,1.51,100230,0
+NVX.US,D,20240906,000000,1.52,1.52,1.41,1.45,53405,0
+NVX.US,D,20240909,000000,1.44,1.532,1.44,1.5,12546,0
+NVX.US,D,20240910,000000,1.46,1.4799,1.41,1.44,60299,0
+NVX.US,D,20240911,000000,1.58,1.58,1.51,1.54,8525,0
+NVX.US,D,20240912,000000,1.55,1.57,1.54,1.57,6570,0
+NVX.US,D,20240913,000000,1.57,1.62,1.54,1.54,6401,0
+NVX.US,D,20240916,000000,1.5,1.51,1.48,1.51,5007,0
+NVX.US,D,20240917,000000,1.48,1.5,1.44,1.47,23400,0
+NVX.US,D,20240918,000000,1.49,1.5,1.47,1.48,12828,0
+NVX.US,D,20240919,000000,1.53,1.53,1.45,1.46,24140,0
+NVX.US,D,20240920,000000,1.45,1.46,1.43,1.45,26238,0
+NVX.US,D,20240923,000000,1.43,1.44,1.42,1.43,11772,0
+NVX.US,D,20240924,000000,1.46,1.47,1.43,1.43,8366,0
+NVX.US,D,20240925,000000,1.5,1.54,1.43,1.46,13795,0
+NVX.US,D,20240926,000000,1.69,1.74,1.65,1.74,90060,0
+NVX.US,D,20240927,000000,1.85,2.08,1.85,1.95,85226,0
+NVX.US,D,20240930,000000,1.94,1.94,1.81,1.84,33235,0
+NVX.US,D,20241001,000000,1.84,1.9368,1.8284,1.85,15979,0
+NVX.US,D,20241002,000000,1.95,2.04,1.93,2.04,132435,0
+NVX.US,D,20241003,000000,1.98,1.9866,1.91,1.92,33637,0
+NVX.US,D,20241004,000000,1.96,2.1,1.96,2.05,25388,0
+NVX.US,D,20241007,000000,2.06,2.09,1.95,2,66555,0
+NVX.US,D,20241008,000000,1.98,2.0395,1.9,1.96,10624,0
+NVX.US,D,20241009,000000,2.13,2.28,2.1,2.28,170633,0
+NVX.US,D,20241010,000000,2.35,2.49,2.32,2.4,200925,0
+NVX.US,D,20241011,000000,2.38,2.38,2.18,2.3,85241,0
+NVX.US,D,20241014,000000,2.3,2.309,2.18,2.22,65521,0
+NVX.US,D,20241015,000000,2.2,2.2192,2.15,2.16,35568,0
+NVX.US,D,20241016,000000,2.17,2.17,2.07,2.11,46323,0
+NVX.US,D,20241017,000000,2.05,2.05,1.9,1.96,53805,0
+NVX.US,D,20241018,000000,2.04,2.04,1.99,2.04,20144,0
+NVX.US,D,20241021,000000,2.14,2.25,2.075,2.2,104639,0
+NVX.US,D,20241022,000000,2.2,2.24,2.16,2.22,20862,0
+NVX.US,D,20241023,000000,2.14,2.1657,2.07,2.08,26126,0
+NVX.US,D,20241024,000000,2.09,2.11,2.04,2.06,25613,0
+NVX.US,D,20241025,000000,2.12,2.12,2,2.04,50404,0
+NVX.US,D,20241028,000000,2.11,2.14,2.05,2.1,39375,0
+NVX.US,D,20241029,000000,2.15,2.15,2,2.04,25894,0
+NVX.US,D,20241030,000000,1.98,1.98,1.87,1.87,56847,0
+NVX.US,D,20241031,000000,1.85,1.852,1.78,1.835,46669,0
+NVX.US,D,20241101,000000,1.86,1.8747,1.8,1.82,32290,0
+NVX.US,D,20241104,000000,1.79,1.7921,1.68,1.71,72692,0
+NVX.US,D,20241105,000000,1.79,1.82,1.74,1.76,23734,0
+NVX.US,D,20241106,000000,1.88,1.89,1.75,1.84,67110,0
+NVX.US,D,20241107,000000,1.9,1.96,1.81,1.92,56130,0
+NVX.US,D,20241108,000000,1.9,1.9,1.8217,1.88,19683,0
+NVX.US,D,20241111,000000,2.14,2.25,2.0548,2.22,323551,0
+NVX.US,D,20241112,000000,2.21,2.29,2.05,2.19,95541,0
+NVX.US,D,20241113,000000,2.21,2.21,2.12,2.14,30875,0
+NVX.US,D,20241114,000000,2.15,2.15,1.98,2.02,49306,0
+NVX.US,D,20241115,000000,2,2.03,1.96,1.98,41350,0
+NVX.US,D,20241118,000000,2.05,2.11,2.01,2.11,32722,0
+NVX.US,D,20241119,000000,2.09,2.09,2.005,2.05,45337,0
+NVX.US,D,20241120,000000,2.01,2.0299,1.95,1.97,24248,0
+NVX.US,D,20241121,000000,1.94,1.95,1.9,1.92,21873,0
+NVX.US,D,20241122,000000,1.91,1.965,1.91,1.93,39776,0
+NVX.US,D,20241125,000000,2.42,2.73,2.38,2.69,819131,0
+NVX.US,D,20241127,000000,2.07,2.07,1.9601,1.98,421947,0
+NVX.US,D,20241129,000000,2,2.04,1.97,1.9801,75136,0
+NVX.US,D,20241202,000000,1.95,1.99,1.905,1.94,102664,0
+NVX.US,D,20241203,000000,1.97,1.97,1.83,1.9,111108,0
+NVX.US,D,20241204,000000,1.9,1.92,1.82,1.83,136354,0
+NVX.US,D,20241205,000000,1.83,1.84,1.78,1.79,76710,0
+NVX.US,D,20241206,000000,1.78,1.8395,1.73,1.77,112926,0
+NVX.US,D,20241209,000000,1.8,1.8,1.705,1.73,83969,0
+NVX.US,D,20241210,000000,1.73,1.73,1.67,1.675,179555,0
+NVX.US,D,20241211,000000,1.69,1.701,1.59,1.61,91492,0
+NVX.US,D,20241212,000000,1.64,1.64,1.59,1.61,100709,0
+NVX.US,D,20241213,000000,1.59,1.61,1.54,1.56,93567,0
+NVX.US,D,20241216,000000,1.56,1.58,1.54,1.55,1285498,0
+NVX.US,D,20241217,000000,1.61,1.6698,1.505,1.57,1024938,0
+NVX.US,D,20241218,000000,1.7,1.88,1.62,1.67,1006570,0
+NVX.US,D,20241219,000000,1.66,1.66,1.5,1.64,319432,0
+NVX.US,D,20241220,000000,1.65,1.735,1.59,1.65,188270,0
+NVX.US,D,20241223,000000,1.67,1.75,1.64,1.7,140158,0
+NVX.US,D,20241224,000000,1.7,1.7864,1.7,1.77,68498,0
+NVX.US,D,20241226,000000,1.88,1.88,1.77,1.79,178464,0
+NVX.US,D,20241227,000000,1.95,1.98,1.79,1.82,415787,0
+NVX.US,D,20241230,000000,1.8,1.8599,1.75,1.8,267269,0
+NVX.US,D,20241231,000000,1.81,1.85,1.76,1.8,160878,0
+NVX.US,D,20250102,000000,1.84,1.93,1.84,1.91,112365,0
+NVX.US,D,20250103,000000,1.93,1.98,1.9,1.98,144184,0
+NVX.US,D,20250106,000000,1.98,1.98,1.88,1.9,209336,0
+NVX.US,D,20250107,000000,2,2.19,1.99,2.07,279021,0
+NVX.US,D,20250108,000000,2.05,2.05,1.8933,1.94,92470,0
+NVX.US,D,20250110,000000,1.91,1.91,1.77,1.86,191453,0
+NVX.US,D,20250113,000000,1.75,1.78,1.72,1.72,245530,0
+NVX.US,D,20250114,000000,1.71,1.726504,1.65,1.71,112849,0
+NVX.US,D,20250115,000000,1.75,1.85,1.75,1.81,131408,0
+NVX.US,D,20250116,000000,1.72,1.783,1.68,1.72,256889,0
+NVX.US,D,20250117,000000,1.74,1.8,1.7209,1.78,125999,0
+NVX.US,D,20250121,000000,1.7,1.7,1.52,1.59,352083,0
+NVX.US,D,20250122,000000,1.59,1.6,1.57,1.57,116481,0
+NVX.US,D,20250123,000000,1.57,1.6,1.57,1.59,106625,0
+NVX.US,D,20250124,000000,1.58,1.7004,1.55,1.605,396704,0
+NVX.US,D,20250127,000000,1.6,1.6236,1.53,1.58,196304,0
+NVX.US,D,20250128,000000,1.508,1.508,1.43,1.455,313611,0
+NVX.US,D,20250129,000000,1.49,1.55,1.49,1.5,76658,0
+NVX.US,D,20250130,000000,1.51,1.51,1.45,1.46,165473,0
+NVX.US,D,20250131,000000,1.48,1.515,1.46,1.46,143771,0
+NVX.US,D,20250203,000000,1.46,1.47,1.415,1.43,324584,0
+NVX.US,D,20250204,000000,1.43,1.49,1.42,1.46,159774,0
+NVX.US,D,20250205,000000,1.47,1.6199,1.47,1.55,270746,0
+NVX.US,D,20250206,000000,1.58,1.67,1.565,1.59,314322,0
+NVX.US,D,20250207,000000,1.57,1.57,1.45,1.46,234511,0
+NVX.US,D,20250210,000000,1.49,1.49,1.46,1.48,53483,0
+NVX.US,D,20250211,000000,1.46,1.47,1.4101,1.43,115629,0
+NVX.US,D,20250212,000000,1.42,1.44,1.37,1.39,89748,0
+NVX.US,D,20250213,000000,1.4,1.42,1.38,1.4,53788,0
+NVX.US,D,20250214,000000,1.42,1.475,1.4,1.44,137010,0
+NVX.US,D,20250218,000000,1.47,1.5,1.44,1.46,121577,0
+NVX.US,D,20250219,000000,1.42,1.48,1.4,1.43,108253,0
+NVX.US,D,20250220,000000,1.42,1.44,1.39,1.41,119321,0
+NVX.US,D,20250221,000000,1.4,1.4095,1.32,1.33,201762,0
+NVX.US,D,20250224,000000,1.33,1.33,1.2611,1.32,176121,0
+NVX.US,D,20250225,000000,1.32,1.33,1.2801,1.3,131049,0
+NVX.US,D,20250226,000000,1.26,1.2699,1.21,1.23,167550,0
+NVX.US,D,20250227,000000,1.22,1.25,1.12,1.13,288400,0
+NVX.US,D,20250228,000000,1.09,1.14,1.07,1.1,125745,0
+NVX.US,D,20250303,000000,1.11,1.1195,1.0217,1.03,228407,0
+NVX.US,D,20250304,000000,1.01,1.03,0.97,0.99,253551,0
+NVX.US,D,20250305,000000,1.02,1.14,1.02,1.12,132154,0
+NVX.US,D,20250306,000000,1.1,1.1,1.041,1.045,37067,0
+NVX.US,D,20250307,000000,1.05,1.12,1.04,1.09,80174,0
+NVX.US,D,20250310,000000,1.08,1.09,1.02,1.03,57735,0
+NVX.US,D,20250311,000000,1.15,1.15,1.03,1.08,134633,0
+NVX.US,D,20250312,000000,1.11,1.16,1.095,1.12,60779,0
+NVX.US,D,20250313,000000,1.2,1.2265,1.14,1.16,237676,0
+NVX.US,D,20250314,000000,1.15,1.16,1.12,1.13,78927,0
+NVX.US,D,20250317,000000,1.12,1.13,1.0806,1.11,47203,0
+NVX.US,D,20250318,000000,1.14,1.14,1.11,1.11,12535,0
+NVX.US,D,20250319,000000,1.18,1.195,1.145,1.17,97822,0
+NVX.US,D,20250320,000000,1.18,1.19,1.17,1.175,35302,0
+NVX.US,D,20250321,000000,1.18,1.305,1.17,1.22,70069,0
+NVX.US,D,20250324,000000,1.26,1.3,1.26,1.3,109078,0
+NVX.US,D,20250325,000000,1.34,1.34,1.29,1.32,33606,0
+NVX.US,D,20250326,000000,1.33,1.34,1.235,1.27,32065,0
+NVX.US,D,20250327,000000,1.29,1.3,1.26,1.29,30666,0
+NVX.US,D,20250328,000000,1.28,1.28,1.1406,1.15,81533,0
+NVX.US,D,20250331,000000,1.23,1.25,1.1005,1.14,21023,0
+NVX.US,D,20250401,000000,1.13,1.14,1.1,1.1,49614,0
+NVX.US,D,20250402,000000,1.12,1.14,1.09,1.11,13570,0
+NVX.US,D,20250403,000000,1.06,1.12,1.0591,1.07,56590,0
+NVX.US,D,20250404,000000,1.05,1.1,0.99,1.01,138311,0
+NVX.US,D,20250407,000000,0.97,1.06,0.95,0.969,191657,0
+NVX.US,D,20250408,000000,0.98,0.9919,0.8101,0.9073,233572,0
+NVX.US,D,20250409,000000,0.8801,1.055,0.81,1.02,157565,0
+NVX.US,D,20250410,000000,0.9894,1.01,0.93,0.95,16472,0
+NVX.US,D,20250411,000000,0.94,0.9676,0.9179,0.9294,26723,0
+NVX.US,D,20250414,000000,1.02,1.07,0.98,1.05,91214,0
+NVX.US,D,20250415,000000,1.05,1.05,1.0036,1.04,22244,0
+NVX.US,D,20250416,000000,1.01,1.0699,0.96,1.05,136608,0
+NVX.US,D,20250417,000000,1.055,1.29,1.02,1.18,433052,0
+NVX.US,D,20250421,000000,1.18,1.18,1.0556,1.065,112711,0
+NVX.US,D,20250422,000000,1.15,1.15,1,1.05,105000,0
+NVX.US,D,20250423,000000,1.11,1.2004,1.11,1.14,63766,0
+NVX.US,D,20250424,000000,1.145,1.185,1.145,1.18,7617,0
+NVX.US,D,20250425,000000,1.2099,1.2099,1.18,1.19,41129,0
+NVX.US,D,20250428,000000,1.25,1.25,1.16,1.2,78411,0
+NVX.US,D,20250429,000000,1.19,1.1998,1.1618,1.19,22087,0
+NVX.US,D,20250430,000000,1.15,1.17,1.13,1.13,31938,0
+NVX.US,D,20250501,000000,1.2,1.2,1.1079,1.14,69640,0
+NVX.US,D,20250502,000000,1.16,1.19,1.1409,1.16,51075,0
+NVX.US,D,20250505,000000,1.2,1.2,1.15,1.15,16150,0
+NVX.US,D,20250506,000000,1.15,1.2,1.09,1.118,14438,0
+NVX.US,D,20250507,000000,1.165,1.1781,1.1502,1.1523,6938,0
+NVX.US,D,20250508,000000,1.185,1.24,1.1424,1.2301,60130,0
+NVX.US,D,20250509,000000,1.26,1.2897,1.2594,1.26,24220,0
+NVX.US,D,20250512,000000,1.27,1.4,1.27,1.3846,121809,0
+NVX.US,D,20250513,000000,1.36,1.4,1.32,1.39,30093,0
+NVX.US,D,20250514,000000,1.4,1.51,1.3906,1.45,86877,0
+NVX.US,D,20250515,000000,1.44,1.45,1.3658,1.42,58613,0
+NVX.US,D,20250516,000000,1.4,1.46,1.4,1.46,33376,0
+NVX.US,D,20250519,000000,1.42,1.44,1.375,1.3793,71927,0
+NVX.US,D,20250520,000000,1.36,1.4,1.3,1.37,71588,0
+NVX.US,D,20250521,000000,1.27,1.27,1.15,1.16,196828,0
+NVX.US,D,20250522,000000,1.2,1.315,1.2,1.28,334064,0
+NVX.US,D,20250523,000000,1.25,1.32,1.2375,1.31,83337,0
+NVX.US,D,20250527,000000,1.3,1.42,1.29,1.3,293485,0
+NVX.US,D,20250528,000000,1.3,1.3,1.2102,1.23,116629,0
+NVX.US,D,20250529,000000,1.27,1.27,1.18,1.215,50660,0
+NVX.US,D,20250530,000000,1.21,1.22,1.13,1.13,178029,0
+NVX.US,D,20250602,000000,1.12,1.15,1.09,1.095,52367,0
+NVX.US,D,20250603,000000,1.09,1.14,1.07,1.08,50354,0
+NVX.US,D,20250604,000000,1.1099,1.12,1.08,1.08,55907,0
+NVX.US,D,20250605,000000,1.14,1.19,1.11,1.13,128516,0
+NVX.US,D,20250606,000000,1.12,1.148,1.102,1.13,53236,0
+NVX.US,D,20250609,000000,1.13,1.1685,1.13,1.15,36645,0
+NVX.US,D,20250610,000000,1.18,1.27,1.17,1.21,69698,0
+NVX.US,D,20250611,000000,1.18,1.18,1.11,1.11,90609,0
+NVX.US,D,20250612,000000,1.13,1.2,1.11,1.19,31259,0
+NVX.US,D,20250613,000000,1.18,1.18,1.1133,1.14,56572,0
+NVX.US,D,20250616,000000,1.15,1.189,1.1226,1.14,40677,0
+NVX.US,D,20250617,000000,1.14,1.14,1.1,1.1,15155,0
+NVX.US,D,20250618,000000,1.1054,1.1293,1.09,1.09,29370,0
+NVX.US,D,20250620,000000,1.09,1.1176,1.06,1.06,52796,0
+NVX.US,D,20250623,000000,1.07,1.07,1.02,1.06,103092,0
+NVX.US,D,20250624,000000,1.07,1.07,1.03,1.0605,69058,0
+NVX.US,D,20250625,000000,1.07,1.1,1.02,1.04,36847,0
+NVX.US,D,20250626,000000,1.04,1.1,0.99,1.03,69048,0
+NVX.US,D,20250627,000000,1.04,1.0699,1,1.035,46198,0
+NVX.US,D,20250630,000000,1.06,1.06,1.0001,1.01,42586,0
+NVX.US,D,20250701,000000,1.05,1.11,1.05,1.11,142793,0
+NVX.US,D,20250702,000000,1.11,1.14,1.09,1.115,67142,0
+NVX.US,D,20250703,000000,1.1286,1.21,1.12,1.14,75694,0
+NVX.US,D,20250707,000000,1.11,1.12,1.06,1.07,65387,0
+NVX.US,D,20250708,000000,1.07,1.098,1.07,1.095,17192,0
+NVX.US,D,20250709,000000,1.09,1.1,1.06,1.07,28422,0
+NVX.US,D,20250710,000000,1.1,1.1,1.075,1.09,33971,0
+NVX.US,D,20250711,000000,1.08,1.14,1.08,1.1,171922,0
+NVX.US,D,20250714,000000,1.09,1.14,1.09,1.11,76791,0
+NVX.US,D,20250715,000000,1.11,1.455,1.11,1.27,769049,0
+NVX.US,D,20250716,000000,1.27,1.44,1.24,1.28,101149,0
+NVX.US,D,20250717,000000,1.28,1.7,1.26,1.48,1064966,0
+NVX.US,D,20250718,000000,1.68,1.81,1.52,1.56,1760149,0
+NVX.US,D,20250721,000000,1.7,2.0399,1.7,1.82,1386272,0
+NVX.US,D,20250722,000000,1.65,1.7594,1.51,1.64,575399,0
+NVX.US,D,20250723,000000,1.6,1.67,1.5876,1.635,271844,0
+NVX.US,D,20250724,000000,1.58,1.58,1.49,1.52,248890,0
+NVX.US,D,20250725,000000,1.55,1.55,1.45,1.49,131711,0
+NVX.US,D,20250728,000000,1.5,1.52,1.41,1.43,228634,0
+NVX.US,D,20250729,000000,1.43,1.4307,1.33,1.35,129547,0
+NVX.US,D,20250730,000000,1.34,1.34,1.24,1.25,192805,0
+NVX.US,D,20250731,000000,1.25,1.33,1.175,1.195,317001,0
+NVX.US,D,20250801,000000,1.2,1.2299,1.15,1.17,221712,0
+NVX.US,D,20250804,000000,1.24,1.2683,1.18,1.23,120035,0
+NVX.US,D,20250805,000000,1.24,1.27,1.2007,1.22,49257,0
+NVX.US,D,20250806,000000,1.21,1.25,1.2001,1.23,71566,0
+NVX.US,D,20250807,000000,1.25,1.29,1.23,1.26,72066,0
+NVX.US,D,20250808,000000,1.2,1.2481,1.18,1.18,226266,0
+NVX.US,D,20250811,000000,1.35,1.45,1.3,1.385,304418,0
+NVX.US,D,20250812,000000,1.35,1.4099,1.32,1.37,167147,0
+NVX.US,D,20250813,000000,1.33,1.41,1.2,1.365,262764,0
+NVX.US,D,20250814,000000,1.29,1.33,1.265,1.295,174508,0
+NVX.US,D,20250815,000000,1.3,1.36,1.3,1.336,27730,0
+NVX.US,D,20250818,000000,1.31,1.35,1.27,1.29,81165,0
+NVX.US,D,20250819,000000,1.25,1.28,1.19,1.195,294032,0
+NVX.US,D,20250820,000000,1.22,1.22,1.1349,1.2,120268,0
+NVX.US,D,20250821,000000,1.24,1.285,1.2201,1.285,66573,0
+NVX.US,D,20250822,000000,1.35,1.4599,1.34,1.43,363137,0
+NVX.US,D,20250825,000000,1.42,1.4498,1.39,1.41,108642,0
+NVX.US,D,20250826,000000,1.41,1.41,1.34,1.37,171300,0
+NVX.US,D,20250827,000000,1.38,1.47,1.302,1.47,207394,0
+NVX.US,D,20250828,000000,1.44,1.45,1.4162,1.42,53488,0
+NVX.US,D,20250829,000000,1.46,1.52,1.46,1.49,124544,0
+NVX.US,D,20250902,000000,1.4,1.45,1.37,1.39,132701,0
+NVX.US,D,20250903,000000,1.42,1.42,1.29,1.33,203871,0
+NVX.US,D,20250904,000000,1.27,1.3141,1.25,1.28,74300,0
+NVX.US,D,20250905,000000,1.3,1.3443,1.28,1.32,92080,0
+NVX.US,D,20250908,000000,1.31,1.345,1.26,1.275,136695,0
+NVX.US,D,20250909,000000,1.27,1.32,1.24,1.2497,255681,0
+NVX.US,D,20250910,000000,1.28,1.3378,1.24,1.27,57401,0
+NVX.US,D,20250911,000000,1.27,1.28,1.26,1.27,38443,0
+NVX.US,D,20250912,000000,1.3,1.3,1.23,1.26,168209,0
+NVX.US,D,20250915,000000,1.29,1.32,1.2,1.23,275468,0
+NVX.US,D,20250916,000000,1.23,1.23,1.2,1.22,133038,0
+NVX.US,D,20250917,000000,1.22,1.3,1.22,1.275,98132,0
+NVX.US,D,20250918,000000,1.28,1.325,1.24,1.32,124982,0
+NVX.US,D,20250919,000000,1.34,1.34,1.2701,1.29,141258,0
+NVX.US,D,20250922,000000,1.28,1.3199,1.25,1.26,121758,0
+NVX.US,D,20250923,000000,1.25,1.29,1.225,1.23,153081,0
+NVX.US,D,20250924,000000,1.32,1.4299,1.318,1.34,572097,0
+NVX.US,D,20250925,000000,1.3,1.3,1.21,1.28,420036,0
+NVX.US,D,20250926,000000,1.23,1.3,1.2,1.22,507879,0
+NVX.US,D,20250929,000000,1.34,1.45,1.3,1.42,882203,0
+NVX.US,D,20250930,000000,1.33,1.33,1.24,1.28,738318,0
+NVX.US,D,20251001,000000,1.27,1.31,1.24,1.26,624179,0
+NVX.US,D,20251002,000000,1.27,1.375,1.27,1.32,907890,0
+NVX.US,D,20251003,000000,1.34,1.8563,1.33,1.62,3449414,0
+NVX.US,D,20251006,000000,1.73,1.87,1.65,1.8,1560290,0
+NVX.US,D,20251007,000000,1.6,2.19,1.5,2.05,5795642,0
+NVX.US,D,20251008,000000,2,2.0899,1.83,1.935,3707371,0
+NVX.US,D,20251009,000000,2.075,2.5496,2.04,2.165,9641915,0
+NVX.US,D,20251010,000000,2.51,3.86,2.43,2.94,29036755,0
+NVX.US,D,20251013,000000,3.27,3.66,2.61,2.82,21288177,0
+NVX.US,D,20251014,000000,3.07,3.19,2.64,2.785,18616327,0
+NVX.US,D,20251015,000000,2.79,2.79,2.32,2.49,11645351,0
+NVX.US,D,20251016,000000,2.375,2.38,1.93,1.96,13069226,0
+NVX.US,D,20251017,000000,1.98,2.14,1.92,1.98,7132673,0
+NVX.US,D,20251020,000000,2.2,2.385,2.1194,2.25,8748682,0
+NVX.US,D,20251021,000000,2.15,2.15,2,2,4999319,0
+NVX.US,D,20251022,000000,1.98,2,1.8,1.92,3817445,0
+NVX.US,D,20251023,000000,1.9,2.04,1.88,1.91,1862032,0
+NVX.US,D,20251024,000000,1.95,2.03,1.84,1.91,3182149,0
+NVX.US,D,20251027,000000,1.99,1.99,1.66,1.74,3656972,0
+NVX.US,D,20251028,000000,1.7,2.07,1.655,1.81,9878914,0
+NVX.US,D,20251029,000000,1.75,1.79,1.58,1.63,6544954,0
+NVX.US,D,20251030,000000,1.62,1.64,1.54,1.57,2727226,0
+NVX.US,D,20251031,000000,1.59,1.62,1.51,1.51,2916849,0
+NVX.US,D,20251103,000000,1.53,1.61,1.41,1.42,4047449,0
+NVX.US,D,20251104,000000,1.24,1.36,1.205,1.22,4024020,0
+NVX.US,D,20251105,000000,1.25,1.28,1.21,1.21,1262304,0
+NVX.US,D,20251106,000000,1.24,1.24,1.2,1.2,2329249,0
+NVX.US,D,20251107,000000,1.18,1.2468,1.15,1.18,2634807,0
+NVX.US,D,20251110,000000,1.28,1.3117,1.24,1.25,1639024,0
+NVX.US,D,20251111,000000,1.25,1.255,1.2,1.24,903057,0
+NVX.US,D,20251112,000000,1.24,1.27,1.17,1.18,1202272,0
+NVX.US,D,20251113,000000,1.2,1.2101,1.1,1.1,2338618,0
+NVX.US,D,20251114,000000,1.1,1.18,1.08,1.12,1580657,0
+NVX.US,D,20251117,000000,1.17,1.24,1.15,1.17,2337710,0
+NVX.US,D,20251118,000000,1.14,1.2,1.12,1.14,1365191,0
+NVX.US,D,20251119,000000,1.16,1.19,1.13,1.15,1106724,0
+NVX.US,D,20251120,000000,1.18,1.18,1.03,1.03,1917787,0
+NVX.US,D,20251121,000000,1.01,1.035,0.96,1.01,1530190,0
+NVX.US,D,20251124,000000,1.06,1.08,1.022,1.06,923601,0
+NVX.US,D,20251125,000000,1.05,1.105,1.03,1.07,1271547,0
+NVX.US,D,20251126,000000,1.08,1.1499,1.0708,1.12,715874,0
+NVX.US,D,20251128,000000,1.15,1.2,1.13,1.17,856837,0
+NVX.US,D,20251201,000000,1.14,1.156,1.05,1.05,1387038,0
+NVX.US,D,20251202,000000,1.06,1.1,1.06,1.07,599800,0
+NVX.US,D,20251203,000000,1.09,1.13,1.06,1.12,1010950,0
+NVX.US,D,20251204,000000,1.11,1.155,1.0801,1.14,1721249,0
+NVX.US,D,20251205,000000,1.15,1.2,1.11,1.13,1163259,0
+NVX.US,D,20251208,000000,1.13,1.156,1.07,1.1,1140949,0
+NVX.US,D,20251209,000000,1.09,1.14,1.08,1.12,968154,0
+NVX.US,D,20251210,000000,1.12,1.12,1.07,1.08,1276649,0
+NVX.US,D,20251211,000000,1.08,1.11,1.06,1.09,882604,0
+NVX.US,D,20251212,000000,1.08,1.1,1.02,1.02,1189845,0
+NVX.US,D,20251215,000000,1.05,1.05,0.99,1.01,1378768,0
+NVX.US,D,20251216,000000,1,1.04,0.99,1.01,1324544,0
+NVX.US,D,20251217,000000,1.04,1.05,1,1.01,980396,0
+NVX.US,D,20251218,000000,1.03,1.035,0.996,0.9964,885159,0
+NVX.US,D,20251219,000000,1.02,1.05,1,1.02,782850,0
+NVX.US,D,20251222,000000,1.02,1.0692,1.02,1.04,1412205,0
+NVX.US,D,20251223,000000,1.04,1.08,1.02,1.07,1075443,0
+NVX.US,D,20251224,000000,1.07,1.12,1.06,1.09,955009,0
+NVX.US,D,20251226,000000,1.09,1.1097,1.06,1.09,659827,0
+NVX.US,D,20251229,000000,1.09,1.13,1.07,1.09,638524,0
+NVX.US,D,20251230,000000,1.06,1.08,1.01,1.03,1344305,0
+NVX.US,D,20251231,000000,1.05,1.05,0.9851,1.01,1129242,0
+NVX.US,D,20260102,000000,1.02,1.15,1.02,1.09,1104908,0
+NVX.US,D,20260105,000000,1.13,1.3399,1.13,1.28,2512239,0
+NVX.US,D,20260106,000000,1.475,1.48,1.36,1.48,3663167,0
+NVX.US,D,20260107,000000,1.49,1.51,1.38,1.39,1535878,0
+NVX.US,D,20260108,000000,1.41,1.615,1.38,1.57,5016019,0
+NVX.US,D,20260109,000000,1.57,1.57,1.46,1.49,1368773,0
+NVX.US,D,20260112,000000,1.45,1.46,1.4,1.43,1205863,0
+NVX.US,D,20260113,000000,1.43,1.4485,1.3845,1.41,1067532,0
+NVX.US,D,20260114,000000,1.38,1.42,1.375,1.39,1592138,0
+NVX.US,D,20260115,000000,1.4,1.41,1.35,1.36,868620,0
+NVX.US,D,20260116,000000,1.1,1.21,1.1,1.14,3137547,0
+NVX.US,D,20260120,000000,1.15,1.17,1.06,1.08,1436458,0
+NVX.US,D,20260121,000000,1.08,1.1,1.015,1.06,1519884,0
+NVX.US,D,20260122,000000,1.07,1.145,1.07,1.12,1529876,0
+NVX.US,D,20260123,000000,1.13,1.14,1.09,1.11,1125363,0
+NVX.US,D,20260126,000000,1.17,1.19,1.12,1.12,1466017,0
+NVX.US,D,20260127,000000,1.13,1.15,1.09,1.13,720258,0
+NVX.US,D,20260128,000000,1.14,1.17,1.12,1.12,732064,0
+NVX.US,D,20260129,000000,1.13,1.13,1.02,1.04,1235233,0
+NVX.US,D,20260130,000000,1.03,1.07,0.9844,0.985,1108731,0
+NVX.US,D,20260202,000000,0.99,0.9999,0.941,0.941,985000,0
+NVX.US,D,20260203,000000,0.9688,0.9933,0.945,0.9696,1221668,0
+NVX.US,D,20260204,000000,0.96,0.97,0.91635,0.93,1721652,0
+NVX.US,D,20260205,000000,0.919,0.9209,0.8333,0.87,1761094,0
+NVX.US,D,20260206,000000,0.88,0.94,0.88,0.91,991015,0
+NVX.US,D,20260209,000000,0.9088,0.9246,0.88,0.91,652605,0
+NVX.US,D,20260210,000000,0.94,0.9615,0.9255,0.945,346928,0
+NVX.US,D,20260211,000000,0.9608,0.9699,0.9206,0.93,288769,0
+NVX.US,D,20260212,000000,0.91,0.92515,0.877,0.877,673841,0
+NVX.US,D,20260213,000000,0.909,0.9155,0.8622,0.9,609349,0
+NVX.US,D,20260217,000000,0.91,0.9479,0.8411,0.87,651933,0
+NVX.US,D,20260218,000000,0.8868,0.8868,0.86985,0.8868,624554,0

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

@@ -0,0 +1,1098 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBT.US,D,20210805,000000,15.7314,17.2207,15.7314,15.871,585865.00854618,0
+OBT.US,D,20210806,000000,16.2389,16.2389,15.8246,15.894,75944.524631296,0
+OBT.US,D,20210809,000000,16.1458,16.1458,15.8246,15.894,75348.450263901,0
+OBT.US,D,20210810,000000,15.9316,16.2404,15.8246,15.9221,25345.843047506,0
+OBT.US,D,20210811,000000,16.2854,16.2854,15.8293,15.8614,11579.061647422,0
+OBT.US,D,20210812,000000,16.0246,16.0246,15.8383,15.8383,4764.3674613525,0
+OBT.US,D,20210813,000000,15.941,15.941,15.8246,15.834,8592.348593788,0
+OBT.US,D,20210816,000000,15.8293,15.941,15.8246,15.913,8380.9747046419,0
+OBT.US,D,20210817,000000,15.9177,15.941,15.8293,15.9221,14271.964995143,0
+OBT.US,D,20210818,000000,16.0522,16.0522,15.8293,15.8293,11872.871353335,0
+OBT.US,D,20210819,000000,15.834,15.9872,15.8246,15.9267,22042.069160153,0
+OBT.US,D,20210820,000000,15.941,16.0522,15.8293,15.834,21665.823637472,0
+OBT.US,D,20210823,000000,15.8866,15.8866,15.834,15.834,1287.2669848996,0
+OBT.US,D,20210824,000000,15.8293,16.0056,15.8293,15.941,13648.412022162,0
+OBT.US,D,20210825,000000,15.941,16.0389,15.8293,16.0389,1720.5834576491,0
+OBT.US,D,20210826,000000,15.8989,16.0568,15.8989,16.0568,4301.4586441226,0
+OBT.US,D,20210827,000000,16.0105,16.2806,16.0105,16.2806,14295.216122949,0
+OBT.US,D,20210830,000000,16.0662,16.0806,16.0662,16.0806,4335.278466386,0
+OBT.US,D,20210831,000000,16.0662,16.1732,15.88,16.1684,5041.267256134,0
+OBT.US,D,20210901,000000,16.2854,16.2854,16.2665,16.2854,4293.0036885569,0
+OBT.US,D,20210902,000000,16.2665,16.6133,16.0934,16.6133,4204.2266551154,0
+OBT.US,D,20210903,000000,16.477,16.7112,16.0553,16.3786,6928.8360862083,0
+OBT.US,D,20210907,000000,16.3786,16.8469,16.0553,16.8469,54405.525327309,0
+OBT.US,D,20210908,000000,16.3832,16.6174,16.0531,16.0531,8833.3148274145,0
+OBT.US,D,20210909,000000,16.2665,16.2665,15.9202,15.9202,32092.897589049,0
+OBT.US,D,20210910,000000,16.2665,16.6133,16.0816,16.6133,7273.3755255165,0
+OBT.US,D,20210913,000000,16.5322,16.5896,15.9438,15.9438,6487.064657893,0
+OBT.US,D,20210914,000000,16.5196,16.8469,15.9202,16.3832,10380.571695964,0
+OBT.US,D,20210915,000000,16.6174,16.662,16.337,16.3832,9902.8667064936,0
+OBT.US,D,20210916,000000,16.4305,16.688,16.1491,16.688,26056.059315037,0
+OBT.US,D,20210917,000000,16.3832,16.6643,15.9202,15.9202,68855.044389333,0
+OBT.US,D,20210920,000000,15.9154,16.1538,15.9154,15.9664,5284.3472286519,0
+OBT.US,D,20210921,000000,15.9854,16.1075,15.8312,15.8312,8192.8519433019,0
+OBT.US,D,20210922,000000,15.8312,16.3203,15.8312,15.9154,1699.4460687345,0
+OBT.US,D,20210923,000000,16.7678,16.7678,15.8686,15.8686,2314.5440861496,0
+OBT.US,D,20210924,000000,15.9641,15.9641,15.9641,15.9641,2358.9326028703,0
+OBT.US,D,20210927,000000,16.1605,16.4296,16.0553,16.0553,4056.2649327132,0
+OBT.US,D,20210929,000000,16.36,16.36,16.0553,16.0553,90267.219359832,0
+OBT.US,D,20210930,000000,16.0553,16.4514,16.0553,16.4514,69768.179590446,0
+OBT.US,D,20211001,000000,15.8965,16.6133,15.8965,16.6084,1416.2050572787,0
+OBT.US,D,20211004,000000,16.3882,16.6084,15.9202,16.1491,9351.1808558224,0
+OBT.US,D,20211005,000000,16.0234,16.3808,15.8217,15.9936,37825.35746269,0
+OBT.US,D,20211006,000000,16.337,16.337,16.337,16.337,1528.2332185261,0
+OBT.US,D,20211007,000000,15.939,16.0234,15.939,16.0234,1287.2669848996,0
+OBT.US,D,20211008,000000,16.1534,16.5196,16.1534,16.5196,4468.4440165481,0
+OBT.US,D,20211011,000000,16.3786,16.5006,16.0052,16.4675,1447.9111406506,0
+OBT.US,D,20211012,000000,16.337,16.4305,16.0011,16.3786,5168.0915896215,0
+OBT.US,D,20211014,000000,16.3648,16.3648,16.3648,16.3648,372.0180448971,0
+OBT.US,D,20211015,000000,16.3506,16.421,16.1491,16.3648,11080.219269037,0
+OBT.US,D,20211018,000000,16.337,16.3832,16.3275,16.3832,2952.8932313706,0
+OBT.US,D,20211020,000000,16.337,16.3832,15.8732,16.3832,16043.278186187,0
+OBT.US,D,20211021,000000,16.2428,16.5707,16.2428,16.4532,3984.3978104036,0
+OBT.US,D,20211022,000000,16.2428,17.3196,16.2428,17.3196,13747.757750061,0
+OBT.US,D,20211025,000000,16.3832,19.192,16.3832,17.5576,12107.496370287,0
+OBT.US,D,20211026,000000,17.9563,18.1295,17.2741,17.671,6229.1885131349,0
+OBT.US,D,20211027,000000,18.5837,18.6068,18.0377,18.3726,7440.360897942,0
+OBT.US,D,20211029,000000,18.3122,18.3122,18.3122,18.3122,1767.0857132612,0
+OBT.US,D,20211101,000000,17.4368,17.6332,17.39,17.39,6525.1119579394,0
+OBT.US,D,20211102,000000,17.7316,17.7316,16.9784,17.5632,2386.4112084592,0
+OBT.US,D,20211103,000000,18.2562,18.2562,17.39,17.8442,2246.9044416227,0
+OBT.US,D,20211104,000000,17.5348,17.9047,17.2732,17.671,39636.831692674,0
+OBT.US,D,20211105,000000,17.46,17.8698,17.46,17.7874,55557.513023155,0
+OBT.US,D,20211108,000000,17.6938,17.8698,17.6938,17.8698,5457.6738177517,0
+OBT.US,D,20211109,000000,17.6474,18.1295,17.6474,18.1295,7968.795620807,0
+OBT.US,D,20211110,000000,17.7874,17.8532,17.6474,17.6474,22739.602994334,0
+OBT.US,D,20211111,000000,17.3948,17.5584,17.3948,17.5584,2451.9371140945,0
+OBT.US,D,20211115,000000,17.5348,17.5538,17.0622,17.3196,2521.6904975127,0
+OBT.US,D,20211116,000000,18.1058,18.1389,17.9516,18.0452,11488.170875089,0
+OBT.US,D,20211117,000000,18.0452,18.0452,18.0452,18.0452,5242.0724508227,0
+OBT.US,D,20211118,000000,18.0216,18.2208,17.7553,17.7648,25933.462459334,0
+OBT.US,D,20211119,000000,17.6891,17.6891,17.6891,17.6891,902.56650665376,0
+OBT.US,D,20211122,000000,17.6005,17.6005,17.6005,17.6005,868.74668439037,0
+OBT.US,D,20211123,000000,16.8516,17.7874,16.8516,17.7874,1752.289541021,0
+OBT.US,D,20211124,000000,16.8516,17.5068,16.8516,17.5068,513.63855062497,0
+OBT.US,D,20211126,000000,17.3527,17.3527,17.3527,17.3527,610.87053963216,0
+OBT.US,D,20211129,000000,16.9544,17.5538,16.9126,17.0858,4635.4293889734,0
+OBT.US,D,20211130,000000,17.0811,17.2732,16.7366,17.2732,5098.3382062033,0
+OBT.US,D,20211201,000000,16.4117,16.4117,16.4117,16.4117,10718.769918598,0
+OBT.US,D,20211202,000000,18.1419,18.1419,18.1419,18.1419,13024.859049181,0
+OBT.US,D,20211203,000000,18.243,18.243,18.243,18.243,4948.2627449097,0
+OBT.US,D,20211207,000000,18.0779,18.0779,18.0779,18.0779,1073.7793568621,0
+OBT.US,D,20211208,000000,18.1252,18.1252,18.1252,18.1252,750.37730646858,0
+OBT.US,D,20211210,000000,17.744,18.1252,17.744,18.1252,1380.2714961239,0
+OBT.US,D,20211213,000000,17.8428,18.2384,17.4899,17.4899,5480.9249455578,0
+OBT.US,D,20211214,000000,17.6686,18.1252,17.6686,17.6782,5736.6873514245,0
+OBT.US,D,20211215,000000,18.2194,18.2194,17.4662,18.2194,4094.3122327595,0
+OBT.US,D,20211216,000000,17.979,18.1608,17.3111,18.1608,6218.6198186775,0
+OBT.US,D,20211217,000000,18.1252,18.1489,17.6167,17.6167,2082.0328080888,0
+OBT.US,D,20211220,000000,18.031,18.031,18.031,18.031,1504.9820907201,0
+OBT.US,D,20211221,000000,18.6854,18.6854,17.6546,18.1394,8256.2641100458,0
+OBT.US,D,20211222,000000,18.1252,18.3608,18.1252,18.3608,302055.40132866,0
+OBT.US,D,20211223,000000,18.3608,18.5723,18.1252,18.5723,293274.92997352,0
+OBT.US,D,20211228,000000,19.6362,19.6362,18.2194,18.2194,18998.285156449,0
+OBT.US,D,20211229,000000,18.262,18.9258,18.262,18.9258,2511.1218030553,0
+OBT.US,D,20220103,000000,19.1845,19.1845,19.1845,19.1845,276.89979478137,0
+OBT.US,D,20220104,000000,18.464,18.9962,18.464,18.8316,4054.1511938218,0
+OBT.US,D,20220105,000000,18.9489,18.9536,18.3958,18.8268,4527.6287055089,0
+OBT.US,D,20220106,000000,18.5959,19.773,18.5959,19.3965,6005.13219064,0
+OBT.US,D,20220107,000000,19.3586,19.6268,18.85,19.6268,113442.25256581,0
+OBT.US,D,20220110,000000,19.3023,20.0602,17.8896,20.0602,16592.850297967,0
+OBT.US,D,20220111,000000,19.1046,19.1845,19.1046,19.1845,1693.1048520601,0
+OBT.US,D,20220112,000000,19.0668,19.0668,19.0668,19.0668,3961.1466825975,0
+OBT.US,D,20220113,000000,18.5959,19.0883,18.5959,19.0883,1149.8739569547,0
+OBT.US,D,20220114,000000,18.6054,19.3965,18.5959,19.3965,9759.1324618744,0
+OBT.US,D,20220120,000000,19.3023,19.3023,19.3023,19.3023,1342.2241960776,0
+OBT.US,D,20220121,000000,19.3491,19.3491,18.1957,19.1845,9215.901566769,0
+OBT.US,D,20220124,000000,19.1845,19.3023,18.1252,19.3023,15734.672308034,0
+OBT.US,D,20220125,000000,19.3023,19.3023,19.2333,19.2975,4400.8043720213,0
+OBT.US,D,20220126,000000,19.1845,19.3023,18.8316,18.8316,3441.1669152981,0
+OBT.US,D,20220127,000000,18.9867,18.9867,18.9867,18.9867,1929.8436079037,0
+OBT.US,D,20220128,000000,18.615,19.3023,18.615,19.3023,6385.605191103,0
+OBT.US,D,20220131,000000,18.884,19.3023,18.884,19.3023,1868.5451800513,0
+OBT.US,D,20220201,000000,19.0668,19.3023,19.0668,19.3023,2974.0306202853,0
+OBT.US,D,20220202,000000,19.0837,19.0837,19.0837,19.0837,1099.1442235596,0
+OBT.US,D,20220204,000000,19.3023,19.3023,19.2082,19.3023,5108.9069006607,0
+OBT.US,D,20220207,000000,19.3491,19.3491,19.3491,19.3491,657.3727952443,0
+OBT.US,D,20220208,000000,19.3491,19.3491,18.7758,19.2645,20873.171553175,0
+OBT.US,D,20220210,000000,20.0318,20.0318,19.1036,19.2975,11581.175386314,0
+OBT.US,D,20220211,000000,19.0548,19.0548,19.0548,19.0548,2316.6578250411,0
+OBT.US,D,20220214,000000,19.274,19.274,19.0008,19.0008,2306.0891305837,0
+OBT.US,D,20220215,000000,19.3023,19.3023,19.1613,19.3023,14996.977434914,0
+OBT.US,D,20220216,000000,19.1797,19.3023,18.8916,19.3023,5772.6209125794,0
+OBT.US,D,20220217,000000,19.3023,19.3023,19.255,19.255,4197.8854384411,0
+OBT.US,D,20220218,000000,19.3023,19.3023,19.0761,19.3023,3172.7220760826,0
+OBT.US,D,20220223,000000,19.114,19.114,19.114,19.114,1500.7546129371,0
+OBT.US,D,20220224,000000,18.9938,18.9938,18.9938,18.9938,1458.4798351079,0
+OBT.US,D,20220225,000000,19.1906,19.1906,19.1316,19.1316,2536.4866697529,0
+OBT.US,D,20220228,000000,19.2786,19.2786,19.2786,19.2786,1056.8694457304,0
+OBT.US,D,20220302,000000,19.3165,19.397,19.2314,19.397,6290.4869409873,0
+OBT.US,D,20220303,000000,19.3922,19.397,19.2502,19.397,9112.3283610874,0
+OBT.US,D,20220304,000000,19.3686,19.4442,19.3686,19.397,6550.4768246369,0
+OBT.US,D,20220307,000000,19.3213,19.4561,19.2125,19.397,35787.713171321,0
+OBT.US,D,20220308,000000,19.397,19.397,19.1706,19.397,15271.763490804,0
+OBT.US,D,20220309,000000,19.2314,19.4442,19.1603,19.397,22333.765127174,0
+OBT.US,D,20220310,000000,19.397,19.397,19.1603,19.1698,17577.852621388,0
+OBT.US,D,20220311,000000,19.397,19.397,19.2502,19.2502,17408.753510071,0
+OBT.US,D,20220314,000000,19.397,19.4442,19.2478,19.4394,27074.881460721,0
+OBT.US,D,20220315,000000,19.397,19.4442,19.2834,19.2904,25736.884742427,0
+OBT.US,D,20220316,000000,19.397,19.4442,19.2786,19.4442,54819.818150034,0
+OBT.US,D,20220317,000000,19.3046,19.397,19.2952,19.397,58639.344326905,0
+OBT.US,D,20220318,000000,19.2266,19.397,19.0893,19.397,80677.186009273,0
+OBT.US,D,20220321,000000,19.397,19.397,18.9522,19.288,49989.924783048,0
+OBT.US,D,20220322,000000,19.0893,19.3638,18.8765,18.9474,63858.165649922,0
+OBT.US,D,20220323,000000,18.6894,19.2242,18.6894,18.9711,2711.9269977441,0
+OBT.US,D,20220325,000000,18.7582,18.867,18.7582,18.867,2344.13643063,0
+OBT.US,D,20220328,000000,18.8765,18.9901,18.8528,18.9901,1841.0665744623,0
+OBT.US,D,20220330,000000,18.9242,19.1462,18.9242,19.1462,1750.1758021295,0
+OBT.US,D,20220331,000000,18.7108,19.1224,18.6873,18.9286,6812.5804471781,0
+OBT.US,D,20220401,000000,18.8055,18.8055,18.6872,18.6897,12037.742986869,0
+OBT.US,D,20220404,000000,18.64,19.1367,18.5489,19.1367,7228.9870087958,0
+OBT.US,D,20220405,000000,18.8528,18.8719,18.8528,18.8719,2295.5204361264,0
+OBT.US,D,20220406,000000,18.7414,19.0752,18.6873,18.9238,7605.2325314758,0
+OBT.US,D,20220407,000000,18.6908,19.113,18.6282,18.8292,50044.881994226,0
+OBT.US,D,20220408,000000,18.8085,18.8085,18.8085,18.8085,1536.688174092,0
+OBT.US,D,20220411,000000,18.8009,18.8009,17.1261,17.1261,37470.249328924,0
+OBT.US,D,20220412,000000,17.1734,18.9238,17.1734,18.8386,30740.104698514,0
+OBT.US,D,20220413,000000,18.9238,18.9238,18.6875,18.9002,3684.2468878161,0
+OBT.US,D,20220414,000000,18.4507,18.4507,18.252,18.4223,11211.271080308,0
+OBT.US,D,20220419,000000,18.7345,18.7345,18.7345,18.7345,2088.3740247633,0
+OBT.US,D,20220422,000000,18.4507,18.4507,18.4507,18.4507,1530.3469574176,0
+OBT.US,D,20220426,000000,18.7345,18.7345,18.7345,18.7345,3130.4472982535,0
+OBT.US,D,20220428,000000,17.4194,17.9768,17.4194,17.9272,11164.768824696,0
+OBT.US,D,20220429,000000,18.6636,18.6636,17.3152,18.6636,4366.9845497579,0
+OBT.US,D,20220502,000000,18.64,18.6636,17.7648,18.3656,12202.614620403,0
+OBT.US,D,20220503,000000,17.9776,17.9776,17.9776,17.9776,1564.166779681,0
+OBT.US,D,20220504,000000,18.304,18.6636,18.1102,18.6636,4479.0127110054,0
+OBT.US,D,20220505,000000,18.6588,18.6636,18.6588,18.6636,3908.303210311,0
+OBT.US,D,20220506,000000,17.864,17.9871,17.5566,17.954,7440.360897942,0
+OBT.US,D,20220509,000000,17.6512,17.8357,17.5045,17.5566,7539.7066258405,0
+OBT.US,D,20220511,000000,17.6228,17.7648,17.6228,17.6748,3073.3763481839,0
+OBT.US,D,20220512,000000,17.6228,17.741,17.6228,17.741,1012.4809290097,0
+OBT.US,D,20220513,000000,17.9018,17.9018,17.637,17.637,1149.8739569547,0
+OBT.US,D,20220516,000000,17.8594,17.9776,17.812,17.9776,9811.975934161,0
+OBT.US,D,20220517,000000,17.9634,17.9634,17.6465,17.6465,1794.5643188502,0
+OBT.US,D,20220518,000000,17.6938,17.8002,17.4147,17.4147,23475.184128564,0
+OBT.US,D,20220519,000000,17.268,17.9634,17.0834,17.9588,13988.723983687,0
+OBT.US,D,20220520,000000,17.812,17.9776,17.7884,17.9445,4984.1963060646,0
+OBT.US,D,20220523,000000,18.0959,18.3428,17.5045,17.9634,7873.6773706913,0
+OBT.US,D,20220524,000000,17.8972,17.8972,17.3201,17.3201,10902.665202155,0
+OBT.US,D,20220526,000000,16.7192,17.514,16.7192,17.514,2872.5711534951,0
+OBT.US,D,20220527,000000,17.6465,18.6636,17.6465,17.9776,9363.8632891712,0
+OBT.US,D,20220531,000000,17.9776,17.9776,17.9776,17.9776,1092.8030068852,0
+OBT.US,D,20220601,000000,17.8778,17.8778,17.5924,17.6495,9621.5614347788,0
+OBT.US,D,20220602,000000,17.835,17.835,17.4117,17.5758,6471.8457378168,0
+OBT.US,D,20220603,000000,17.4307,17.4307,16.8838,16.8838,16614.855432173,0
+OBT.US,D,20220606,000000,16.8956,17.9919,16.8956,17.9538,6042.9124920354,0
+OBT.US,D,20220607,000000,17.6018,17.6018,17.5306,17.5306,1696.8094575757,0
+OBT.US,D,20220608,000000,17.2024,17.2405,17.1214,17.2405,7632.4886381658,0
+OBT.US,D,20220610,000000,17.3118,17.5972,17.3118,17.5972,4903.2957311853,0
+OBT.US,D,20220614,000000,17.218,18.068,17.218,17.326,1499.1637462844,0
+OBT.US,D,20220615,000000,18.068,18.068,17.326,17.326,2140.4610010062,0
+OBT.US,D,20220617,000000,17.5734,18.5008,17.5734,18.5008,24051.800972997,0
+OBT.US,D,20220621,000000,18.0918,18.5246,17.9538,18.0156,22573.663366213,0
+OBT.US,D,20220622,000000,18.4866,18.5483,17.8492,17.8492,72760.955736564,0
+OBT.US,D,20220623,000000,17.835,17.8444,17.6922,17.7065,3212.7941154593,0
+OBT.US,D,20220624,000000,17.3118,17.3118,16.6983,16.7221,9688.8450811758,0
+OBT.US,D,20220627,000000,17.1264,17.5972,17.1214,17.3213,6604.3104166608,0
+OBT.US,D,20220628,000000,17.5972,17.5972,17.0264,17.1169,6976.4730857946,0
+OBT.US,D,20220629,000000,16.7412,18.0584,16.7412,18.0584,7792.2872983589,0
+OBT.US,D,20220630,000000,17.9253,18.0584,17.4687,18.0584,3721.6266913371,0
+OBT.US,D,20220701,000000,16.6459,18.068,16.6459,18.068,3212.7941154593,0
+OBT.US,D,20220705,000000,17.1929,17.4117,17.1214,17.4117,3759.4737424355,0
+OBT.US,D,20220706,000000,17.5021,17.5021,17.5021,17.5021,1238.4396164958,0
+OBT.US,D,20220714,000000,17.5638,17.5638,17.5638,17.5638,548.78224092598,0
+OBT.US,D,20220715,000000,17.3404,17.6922,17.3165,17.6922,5256.5348747699,0
+OBT.US,D,20220719,000000,17.3022,17.6018,17.3022,17.6018,2535.752423589,0
+OBT.US,D,20220722,000000,17.3784,17.3784,17.3784,17.3784,372.16266913371,0
+OBT.US,D,20220725,000000,17.4069,17.4069,17.4069,17.4069,399.49665048252,0
+OBT.US,D,20220726,000000,17.2167,17.7874,17.2167,17.7874,1564.3447787315,0
+OBT.US,D,20220727,000000,17.5021,17.5021,17.0026,17.0026,3843.5783004317,0
+OBT.US,D,20220728,000000,16.8599,17.635,16.8599,16.8838,1497.0611323345,0
+OBT.US,D,20220729,000000,16.4605,16.7172,15.9848,15.9848,4219.9461974653,0
+OBT.US,D,20220801,000000,15.7899,15.7899,15.7899,15.7899,611.86065942322,0
+OBT.US,D,20220802,000000,16.9074,16.9074,15.5092,15.5092,1328.8520163418,0
+OBT.US,D,20220803,000000,15.5759,15.6282,15.5759,15.6282,1503.3689741842,0
+OBT.US,D,20220804,000000,15.3666,16.9312,15.3666,16.8124,21366.762958964,0
+OBT.US,D,20220805,000000,16.6459,16.998,16.5509,16.5509,2846.9392881753,0
+OBT.US,D,20220809,000000,16.6269,17.0882,16.3464,16.546,5712.8021018999,0
+OBT.US,D,20220812,000000,16.5842,16.5842,16.1704,16.2227,2447.4426376928,0
+OBT.US,D,20220815,000000,16.4462,16.6459,16.0277,16.0277,6778.8273745033,0
+OBT.US,D,20220816,000000,15.3904,16.6459,15.3666,16.1894,20157.759937768,0
+OBT.US,D,20220817,000000,16.1942,16.1942,16.1942,16.1942,435.24108763095,0
+OBT.US,D,20220818,000000,16.6317,17.1214,16.6222,16.8838,7947.8807306522,0
+OBT.US,D,20220819,000000,17.4545,18.0109,17.4545,18.0109,1078.6409563028,0
+OBT.US,D,20220823,000000,18.068,18.068,18.068,18.068,548.78224092598,0
+OBT.US,D,20220824,000000,17.1738,17.1738,16.6459,16.6459,3103.4581900642,0
+OBT.US,D,20220826,000000,17.1214,17.1214,17.1214,17.1214,529.85871537681,0
+OBT.US,D,20220829,000000,16.6459,17.3284,16.6459,16.6698,6745.1855513047,0
+OBT.US,D,20220830,000000,16.6459,17.1214,16.6459,16.6698,1591.6787600803,0
+OBT.US,D,20220831,000000,16.4319,16.4319,15.8898,15.8898,3925.5802444782,0
+OBT.US,D,20220901,000000,16.2581,16.9854,16.2581,16.7797,3229.0920483967,0
+OBT.US,D,20220902,000000,16.7556,16.7556,16.0284,16.4543,6483.264423383,0
+OBT.US,D,20220906,000000,16.4112,17.3012,16.0381,17.2246,19792.557733539,0
+OBT.US,D,20220907,000000,17.2008,17.6984,17.2008,17.6984,6867.8294310885,0
+OBT.US,D,20220908,000000,17.5214,18.1767,17.1912,18.1672,20014.100618412,0
+OBT.US,D,20220909,000000,18.1816,18.971,18.1816,18.8898,32163.428823804,0
+OBT.US,D,20220912,000000,18.263,18.9471,16.4352,18.6983,35522.10255958,0
+OBT.US,D,20220913,000000,18.8515,18.8992,18.8515,18.8515,19642.075774002,0
+OBT.US,D,20220914,000000,18.5308,18.8992,18.2804,18.7797,29586.425266735,0
+OBT.US,D,20220915,000000,18.9376,18.9376,18.2342,18.6361,35634.964029233,0
+OBT.US,D,20220916,000000,18.062,19.2509,18.062,18.8228,191285.56087082,0
+OBT.US,D,20220919,000000,20.7031,20.7031,17.5357,18.038,38671.773573776,0
+OBT.US,D,20220920,000000,17.7796,18.8992,17.4591,18.6696,43974.172620238,0
+OBT.US,D,20220921,000000,18.0859,18.8036,16.9902,18.8036,1611.4109833747,0
+OBT.US,D,20220922,000000,18.2151,18.8824,18.1265,18.8824,24607.98043872,0
+OBT.US,D,20220923,000000,18.7797,18.9041,18.6552,18.7797,14692.891327009,0
+OBT.US,D,20220926,000000,18.8992,19.3228,18.8992,18.8992,11369.748053902,0
+OBT.US,D,20220927,000000,18.8992,19.1864,18.8992,18.9471,7718.4705079153,0
+OBT.US,D,20220928,000000,19.6312,19.6312,18.7653,18.9185,7919.1131206312,0
+OBT.US,D,20220929,000000,18.5644,18.6361,18.5644,18.6361,4368.1568810027,0
+OBT.US,D,20220930,000000,18.5308,19.5692,18.1864,18.4208,14038.712808467,0
+OBT.US,D,20221003,000000,19.1385,19.2581,18.66,18.8944,13227.78224874,0
+OBT.US,D,20221004,000000,19.9041,20.5692,19.617,19.617,8282.7778561788,0
+OBT.US,D,20221005,000000,19.4687,19.593,19.3538,19.593,4863.4933311451,0
+OBT.US,D,20221006,000000,17.7366,20.0596,17.7366,20.0596,4694.2011266661,0
+OBT.US,D,20221007,000000,20.0764,20.0764,19.2342,19.4878,5166.5472774348,0
+OBT.US,D,20221010,000000,19.1385,19.8084,19.1385,19.5692,8602.5520201948,0
+OBT.US,D,20221011,000000,19.3777,19.8324,19.3777,19.8324,2806.906550807,0
+OBT.US,D,20221012,000000,19.7988,19.7988,19.7988,19.7988,1703.3721808695,0
+OBT.US,D,20221013,000000,19.3777,19.7796,19.3777,19.7796,1830.8638410327,0
+OBT.US,D,20221014,000000,17.8036,20.0954,17.8036,20.0954,4786.1623241609,0
+OBT.US,D,20221017,000000,20.0954,21.3873,20.0476,20.4064,16141.280187552,0
+OBT.US,D,20221018,000000,20.5739,20.6696,20.4352,20.5261,8470.8803056,0
+OBT.US,D,20221019,000000,20.2342,20.3251,19.837,20.3251,6968.1507374464,0
+OBT.US,D,20221020,000000,20.392,20.7126,20.0523,20.66,7530.3680584942,0
+OBT.US,D,20221021,000000,20.6456,21.2438,20.5165,20.5165,7285.8348742466,0
+OBT.US,D,20221024,000000,21.0427,21.0476,20.3346,20.3395,5927.3171839826,0
+OBT.US,D,20221025,000000,20.3132,20.3132,19.617,20.2413,2819.4467141018,0
+OBT.US,D,20221026,000000,19.9902,20.5452,19.1385,20.5452,10076.021207327,0
+OBT.US,D,20221027,000000,22.593,22.593,20.837,21.8228,17529.058258837,0
+OBT.US,D,20221028,000000,22.0452,22.8599,21.2151,21.3084,8556.5714214474,0
+OBT.US,D,20221031,000000,21.172,22.0237,21.172,21.2102,3308.5130825968,0
+OBT.US,D,20221101,000000,22.0572,22.7221,21.2151,21.3514,10301.744146633,0
+OBT.US,D,20221102,000000,21.77,22.9614,21.3585,21.6744,10964.282774038,0
+OBT.US,D,20221103,000000,21.5308,21.6696,21.5308,21.6552,9334.0615457216,0
+OBT.US,D,20221104,000000,21.6744,22.471,21.3682,22.471,11026.983590512,0
+OBT.US,D,20221107,000000,22.0284,22.2006,21.8131,22.2006,5622.1732104772,0
+OBT.US,D,20221108,000000,22.4782,22.4782,22.4782,22.4782,1335.5273908903,0
+OBT.US,D,20221109,000000,21.9375,22.392,21.9375,22.0954,3089.0602249388,0
+OBT.US,D,20221110,000000,22.416,22.416,22.3538,22.3538,3831.0198865445,0
+OBT.US,D,20221111,000000,22.6887,22.6887,22.3442,22.3442,2434.8817063963,0
+OBT.US,D,20221114,000000,22.4208,22.4208,22.3442,22.3442,1968.8056372749,0
+OBT.US,D,20221115,000000,22.6599,22.6599,22.6599,22.6599,1592.6007384326,0
+OBT.US,D,20221116,000000,22.569,22.569,22.569,22.569,457.71596025818,0
+OBT.US,D,20221117,000000,22.6599,22.6599,22.6552,22.6552,1954.1754467644,0
+OBT.US,D,20221118,000000,22.6599,22.6599,22.6552,22.6552,1320.8972003798,0
+OBT.US,D,20221121,000000,22.6599,22.6599,22.2534,22.6121,11541.130285597,0
+OBT.US,D,20221122,000000,22.6599,22.6599,22.2582,22.5834,5446.6109243508,0
+OBT.US,D,20221123,000000,22.5834,22.6599,22.5834,22.6409,11603.83110207,0
+OBT.US,D,20221125,000000,22.6409,22.6409,22.6409,22.6409,1494.3694592904,0
+OBT.US,D,20221128,000000,22.6599,22.6599,22.5547,22.5547,3440.1847971916,0
+OBT.US,D,20221129,000000,22.6599,22.6599,22.6504,22.6504,1987.615882217,0
+OBT.US,D,20221130,000000,22.6504,22.6599,22.6504,22.6599,2353.3706449804,0
+OBT.US,D,20221201,000000,22.7658,22.7658,22.5638,22.5638,2995.0231220941,0
+OBT.US,D,20221202,000000,22.7417,22.7658,22.5615,22.7658,4954.2674144641,0
+OBT.US,D,20221205,000000,22.7706,22.7706,22.7224,22.7224,2855.67135183,0
+OBT.US,D,20221206,000000,22.7658,22.7658,22.7417,22.7417,2483.3733387364,0
+OBT.US,D,20221207,000000,22.7658,22.7658,22.7208,22.7658,9513.3581669852,0
+OBT.US,D,20221208,000000,22.7658,22.7658,22.1264,22.1264,8693.8865627455,0
+OBT.US,D,20221209,000000,22.4244,22.5014,21.8762,22.5014,2052.8387649354,0
+OBT.US,D,20221212,000000,22.5254,22.6456,22.5254,22.6456,1333.2012647655,0
+OBT.US,D,20221213,000000,22.5014,22.7706,22.5014,22.7706,17136.107988148,0
+OBT.US,D,20221214,000000,22.7706,22.7706,22.7033,22.7033,5613.5884767584,0
+OBT.US,D,20221215,000000,22.7658,22.7658,22.5638,22.5638,2970.0645960767,0
+OBT.US,D,20221216,000000,22.5494,22.7129,22.357,22.7129,21680.639600493,0
+OBT.US,D,20221219,000000,22.7706,22.7706,22.5878,22.5878,9484.2398866315,0
+OBT.US,D,20221220,000000,22.708,22.708,22.6071,22.6071,4070.3196180127,0
+OBT.US,D,20221221,000000,22.7129,22.7129,22.6017,22.6023,4735.8803118114,0
+OBT.US,D,20221222,000000,22.6793,22.6793,22.2466,22.4052,3523.3119227969,0
+OBT.US,D,20221223,000000,22.5927,22.5975,22.4437,22.4437,3142.6944010307,0
+OBT.US,D,20221227,000000,22.5975,22.5975,22.5158,22.5158,4688.0431369446,0
+OBT.US,D,20221228,000000,22.5975,22.5975,22.4918,22.4918,1713.8187865317,0
+OBT.US,D,20221229,000000,22.5494,22.5878,22.362,22.362,6649.3673064826,0
+OBT.US,D,20221230,000000,22.4821,22.4821,22.3956,22.3956,1150.1720739709,0
+OBT.US,D,20230103,000000,22.511,22.5927,22.511,22.523,5565.7513018916,0
+OBT.US,D,20230104,000000,22.5975,22.7417,22.2369,22.6119,15873.622547099,0
+OBT.US,D,20230105,000000,22.7129,22.7129,22.506,22.5782,7198.4548788666,0
+OBT.US,D,20230106,000000,22.5782,22.6696,22.5782,22.5975,9207.6162232714,0
+OBT.US,D,20230109,000000,22.7178,22.7321,22.7178,22.7321,6836.5562516135,0
+OBT.US,D,20230110,000000,22.7321,22.7609,22.7178,22.7224,8063.6837808049,0
+OBT.US,D,20230111,000000,22.7562,22.7562,22.5986,22.6216,14625.696246226,0
+OBT.US,D,20230112,000000,22.708,22.7466,22.708,22.7466,6849.0355146222,0
+OBT.US,D,20230113,000000,22.7466,23.237,22.636,22.7321,25370.341696739,0
+OBT.US,D,20230117,000000,22.8378,23.112,22.7609,23.0436,10183.07861512,0
+OBT.US,D,20230118,000000,23.1024,23.1024,22.7321,22.9773,10967.192307502,0
+OBT.US,D,20230119,000000,22.7946,23.0735,22.7634,22.833,10405.625472109,0
+OBT.US,D,20230120,000000,22.9052,23.0735,22.737,22.934,8059.5240264686,0
+OBT.US,D,20230123,000000,22.934,23.0735,22.5975,23.059,17073.711673105,0
+OBT.US,D,20230124,000000,23.0735,23.0735,23.0687,23.0687,4611.0876817241,0
+OBT.US,D,20230125,000000,23.0783,23.3668,23.0783,23.3668,7000.8665478951,0
+OBT.US,D,20230126,000000,23.4292,23.4292,23.0783,23.0783,9523.7575528258,0
+OBT.US,D,20230127,000000,22.9581,23.0783,22.3474,22.5542,17140.267742485,0
+OBT.US,D,20230130,000000,22.3378,22.946,21.1376,22.946,4779.5577323419,0
+OBT.US,D,20230131,000000,22.934,22.9822,22.886,22.934,7826.5777836391,0
+OBT.US,D,20230201,000000,23.0062,23.1984,23.0062,23.1072,7737.1430654099,0
+OBT.US,D,20230202,000000,23.4292,23.4292,22.7417,23.1984,11175.180024314,0
+OBT.US,D,20230203,000000,23.41,23.4196,22.874,23.136,7624.8296983314,0
+OBT.US,D,20230206,000000,23.4244,24.3475,23.41,24.3284,29623.690505546,0
+OBT.US,D,20230207,000000,24.2947,24.7755,24.1841,24.5784,36156.584690614,0
+OBT.US,D,20230208,000000,24.6745,25.4726,24.6745,24.9534,26287.567527881,0
+OBT.US,D,20230209,000000,24.9486,25.0975,24.3043,25.0975,19771.312360158,0
+OBT.US,D,20230210,000000,25.4726,25.4726,25.088,25.0975,8431.8220395623,0
+OBT.US,D,20230213,000000,22.5878,25.374,21.7081,25.0975,9973.0110211399,0
+OBT.US,D,20230214,000000,25.0736,25.6025,25.0736,25.5664,13993.413587118,0
+OBT.US,D,20230215,000000,25.7708,25.7708,25.5784,25.6746,7805.7790119579,0
+OBT.US,D,20230216,000000,25.689,26.5352,25.3413,25.5736,26127.416985935,0
+OBT.US,D,20230217,000000,25.9294,26.1554,25.6025,25.8141,9879.4165485744,0
+OBT.US,D,20230221,000000,26.0496,26.0496,25.9862,26.0496,7431.4011216961,0
+OBT.US,D,20230222,000000,26.242,26.242,26.1312,26.141,2789.1152824502,0
+OBT.US,D,20230223,000000,26.0524,26.2996,26.0524,26.2996,7194.2951245303,0
+OBT.US,D,20230224,000000,25.9968,26.0352,25.7228,25.7228,5324.4855503896,0
+OBT.US,D,20230227,000000,25.8909,26.1506,25.868,26.1506,5303.6867787084,0
+OBT.US,D,20230228,000000,26.104,26.104,26.0882,26.0882,4245.0293001348,0
+OBT.US,D,20230301,000000,25.9174,26.1554,25.8766,26.1362,11803.302929086,0
+OBT.US,D,20230302,000000,26.0444,26.0469,24.958,26.0252,7712.6911173726,0
+OBT.US,D,20230303,000000,25.354,25.8558,25.354,25.8558,7323.3286227255,0
+OBT.US,D,20230306,000000,25.7257,26.0397,25.3684,26.0397,10071.647933347,0
+OBT.US,D,20230307,000000,25.8187,25.9048,25.7378,25.8561,6621.2334861011,0
+OBT.US,D,20230308,000000,25.8706,25.8706,25.5934,25.8514,21802.228623142,0
+OBT.US,D,20230309,000000,24.6248,25.844,24.6248,25.4698,21046.285481939,0
+OBT.US,D,20230310,000000,25.2864,25.6413,24.7214,25.5906,17330.773165997,0
+OBT.US,D,20230313,000000,25.3636,25.3636,23.611,23.9537,36067.807682343,0
+OBT.US,D,20230314,000000,24.5766,25.4312,24.1423,24.6732,30347.492734388,0
+OBT.US,D,20230315,000000,24.4124,24.4124,23.9006,23.9634,7778.9655845466,0
+OBT.US,D,20230316,000000,23.9006,24.871,23.6978,24.871,16162.685682056,0
+OBT.US,D,20230317,000000,24.7311,24.958,23.8234,24.7938,60315.978359625,0
+OBT.US,D,20230320,000000,24.6828,24.6828,22.9398,23.0846,25140.804907032,0
+OBT.US,D,20230321,000000,22.935,23.466,22.935,23.1618,19793.283836931,0
+OBT.US,D,20230322,000000,22.8576,23.6592,22.8576,23.0895,8048.205607441,0
+OBT.US,D,20230323,000000,22.8818,23.0316,22.7853,22.7853,12923.521098927,0
+OBT.US,D,20230324,000000,22.6935,22.8191,22.6935,22.766,7025.0935204425,0
+OBT.US,D,20230327,000000,22.7853,22.8722,22.3507,22.8722,8309.1613219385,0
+OBT.US,D,20230328,000000,22.5922,22.5922,22.5922,22.5922,4386.5412960782,0
+OBT.US,D,20230329,000000,22.9301,23.1522,22.5245,22.5245,9228.7195539776,0
+OBT.US,D,20230330,000000,21.8196,22.4521,21.8196,22.2492,9823.1186814443,0
+OBT.US,D,20230331,000000,21.7447,21.945,21.245,21.245,21135.341797204,0
+OBT.US,D,20230403,000000,21.1533,21.6119,21.047,21.2401,18569.277271311,0
+OBT.US,D,20230404,000000,21.0616,21.0616,19.6081,20.3372,20066.666014024,0
+OBT.US,D,20230405,000000,19.9944,20.3276,19.2074,19.9027,26045.865599377,0
+OBT.US,D,20230406,000000,19.8013,20.3228,19.3136,19.8456,11018.130167675,0
+OBT.US,D,20230410,000000,19.8061,20.2286,19.7964,19.9075,15862.379502674,0
+OBT.US,D,20230411,000000,19.8157,20.6028,19.5068,20.2504,52019.243500282,0
+OBT.US,D,20230412,000000,20.2358,20.9987,20.091,20.4145,9760.9863684687,0
+OBT.US,D,20230413,000000,20.3808,20.68,20.3808,20.68,7010.5959807482,0
+OBT.US,D,20230414,000000,20.598,20.9552,20.5208,20.6342,29355.446803878,0
+OBT.US,D,20230417,000000,20.5883,21.7737,20.3132,21.7737,12619.072765347,0
+OBT.US,D,20230418,000000,21.5395,21.822,21.0036,21.0036,7093.4390647157,0
+OBT.US,D,20230419,000000,20.7621,20.7621,20.0379,20.0379,6772.4221143417,0
+OBT.US,D,20230420,000000,19.7288,20.7621,18.9902,19.3088,14671.510170641,0
+OBT.US,D,20230421,000000,19.0432,19.7964,19.0432,19.3426,16895.846975168,0
+OBT.US,D,20230424,000000,18.3482,19.2653,18.3482,18.6956,13486.854069906,0
+OBT.US,D,20230425,000000,17.923,17.923,16.6435,17.3774,22330.353283435,0
+OBT.US,D,20230426,000000,17.3823,18.1548,17.1736,17.7492,20462.241739968,0
+OBT.US,D,20230427,000000,18.377,18.4203,17.841,17.9375,10347.101187539,0
+OBT.US,D,20230428,000000,17.7202,17.7202,17.404,17.5319,10792.382763864,0
+OBT.US,D,20230501,000000,17.5219,17.5219,16.9574,16.9574,16960.050365243,0
+OBT.US,D,20230502,000000,16.9864,16.9864,15.7334,15.8565,19020.772078934,0
+OBT.US,D,20230503,000000,15.7068,16.4633,14.915,15.5765,27023.413990193,0
+OBT.US,D,20230504,000000,15.2626,15.2674,12.9764,14.2631,30065.826248899,0
+OBT.US,D,20230505,000000,14.4611,15.5474,14.4611,15.5474,18397.377872079,0
+OBT.US,D,20230508,000000,15.5474,15.813,15.0646,15.7793,20174.362023181,0
+OBT.US,D,20230509,000000,15.6247,15.6922,14.3984,14.4948,15464.73269963,0
+OBT.US,D,20230510,000000,15.6078,16.0061,14.9729,15.4992,31277.406351923,0
+OBT.US,D,20230511,000000,15.2771,15.4509,15.2626,15.3012,8922.2001432979,0
+OBT.US,D,20230512,000000,15.2868,15.5909,15.2046,15.3423,8568.0459593369,0
+OBT.US,D,20230515,000000,15.2385,16.9282,15.2385,16.2524,19857.487227006,0
+OBT.US,D,20230516,000000,16.0207,16.9814,15.306,15.306,14255.223673705,0
+OBT.US,D,20230517,000000,15.0671,16.1559,15.0183,16.1559,47893.657918701,0
+OBT.US,D,20230518,000000,16.1752,16.4239,15.4509,15.673,32578.042770213,0
+OBT.US,D,20230519,000000,15.1612,15.5934,14.9197,14.9197,14509.966156905,0
+OBT.US,D,20230522,000000,14.9439,15.3543,13.621,15.1128,38401.911573127,0
+OBT.US,D,20230523,000000,15.2868,15.7405,14.8522,15.393,9941.1700760979,0
+OBT.US,D,20230524,000000,14.9656,15.1806,14.939,14.939,7536.6495639417,0
+OBT.US,D,20230525,000000,15.1853,15.8612,14.9971,14.9971,7352.3237021141,0
+OBT.US,D,20230526,000000,15.2192,15.5474,15.1178,15.3977,10361.598727233,0
+OBT.US,D,20230530,000000,16.7787,17.1642,15.813,16.04,18409.804334674,0
+OBT.US,D,20230531,000000,15.5958,15.6102,15.2095,15.4992,11537.970519571,0
+OBT.US,D,20230601,000000,15.5186,15.5186,15.2415,15.2415,10283.244267621,0
+OBT.US,D,20230602,000000,15.329,16.2056,15.329,15.577,23595.326528883,0
+OBT.US,D,20230605,000000,15.628,15.9515,15.4165,15.6596,28740.033019103,0
+OBT.US,D,20230606,000000,15.7958,15.9368,15.5624,15.8202,34752.471779055,0
+OBT.US,D,20230607,000000,15.8542,15.9564,15.5283,15.7326,49115.291456986,0
+OBT.US,D,20230608,000000,16.0439,16.0487,15.9368,15.966,39798.478864187,0
+OBT.US,D,20230609,000000,16.7296,16.8026,15.752,16.0439,35803.209195723,0
+OBT.US,D,20230612,000000,16.0342,16.3843,15.5624,15.6596,69202.676630028,0
+OBT.US,D,20230613,000000,15.8396,16.1824,15.7326,15.8299,63757.759449333,0
+OBT.US,D,20230614,000000,15.9368,16.287,15.7861,15.9807,51264.059755259,0
+OBT.US,D,20230615,000000,16.112,16.3162,15.8056,15.9855,54981.737346912,0
+OBT.US,D,20230616,000000,16.1898,16.501,15.5186,16.2432,185001.75364969,0
+OBT.US,D,20230620,000000,16.5034,16.5034,15.966,15.966,43415.400813146,0
+OBT.US,D,20230621,000000,16.185,16.5156,15.9028,16.1703,77921.124079481,0
+OBT.US,D,20230622,000000,16.3016,16.4572,15.7812,16.4524,74618.80648424,0
+OBT.US,D,20230623,000000,16.2544,16.8414,15.6682,16.4476,1234645.2519108,0
+OBT.US,D,20230626,000000,16.3989,17.0895,16.2578,17.0019,74112.972033163,0
+OBT.US,D,20230627,000000,16.9971,17.8774,16.8026,17.7168,55158.573781028,0
+OBT.US,D,20230628,000000,17.6536,19.3314,17.5684,18.8889,50836.36233321,0
+OBT.US,D,20230629,000000,18.8256,18.8256,17.96,18.3588,26095.711457783,0
+OBT.US,D,20230630,000000,18.388,18.4026,17.9357,17.994,13166.089391237,0
+OBT.US,D,20230703,000000,18.1983,18.1983,17.5758,17.5758,7145.4256808601,0
+OBT.US,D,20230705,000000,17.5758,17.7508,16.7588,16.8366,39041.783425177,0
+OBT.US,D,20230706,000000,16.8998,16.8998,16.1995,16.467,25415.096810196,0
+OBT.US,D,20230707,000000,16.6177,17.0141,16.3066,16.7831,58713.808601807,0
+OBT.US,D,20230710,000000,16.8998,17.2013,16.8026,16.8755,13421.062854381,0
+OBT.US,D,20230711,000000,16.8414,16.8414,16.2189,16.5059,17767.949153471,0
+OBT.US,D,20230712,000000,16.8755,17.0166,16.5594,16.6226,41642.923996771,0
+OBT.US,D,20230713,000000,16.7782,17.605,16.4864,17.0311,42808.810719375,0
+OBT.US,D,20230714,000000,16.9191,16.9191,16.6274,16.6274,11800.747620851,0
+OBT.US,D,20230717,000000,16.7782,17.6536,16.5594,17.459,39827.266190671,0
+OBT.US,D,20230718,000000,17.6292,18.4366,17.3545,17.8968,19567.157058724,0
+OBT.US,D,20230719,000000,18.1546,19.3898,17.7606,19.0785,24940.105923209,0
+OBT.US,D,20230720,000000,19.059,20.5278,18.7284,20.1242,56657.570995804,0
+OBT.US,D,20230721,000000,20.0998,20.2408,19.2876,19.7545,66726.966552401,0
+OBT.US,D,20230724,000000,19.881,20.3965,19.6475,19.8616,47102.234840709,0
+OBT.US,D,20230725,000000,20.0512,20.1484,19.4238,19.4238,62996.951535111,0
+OBT.US,D,20230726,000000,19.5551,20.1484,19.2098,20.0464,59672.015326205,0
+OBT.US,D,20230727,000000,20.0464,21.5247,19.8242,21.5199,50959.73658957,0
+OBT.US,D,20230728,000000,21.408,22.7357,21.408,22.4682,37956.089969208,0
+OBT.US,D,20230731,000000,22.4682,22.5898,21.6658,21.9041,65252.644188897,0
+OBT.US,D,20230801,000000,21.9916,22.1667,21.5783,21.6852,37569.517299279,0
+OBT.US,D,20230802,000000,21.5539,22.2737,21.3982,21.8458,38692.223032157,0
+OBT.US,D,20230803,000000,21.9576,22.1278,21.6414,21.87,14870.710366613,0
+OBT.US,D,20230804,000000,22.084,22.7686,21.1552,22.76,57013.300101643,0
+OBT.US,D,20230807,000000,22.8913,24.2968,22.4682,23.757,74006.047677651,0
+OBT.US,D,20230808,000000,23.7084,24.219,22.8865,23.0275,51342.196784287,0
+OBT.US,D,20230809,000000,23.0566,23.9515,22.9546,23.8446,32914.195359289,0
+OBT.US,D,20230810,000000,23.3436,23.8298,23.3436,23.5868,43090.515271397,0
+OBT.US,D,20230811,000000,23.3436,23.8298,23.1345,23.7034,50850.755996452,0
+OBT.US,D,20230814,000000,23.5381,24.0439,23.0858,23.1976,58304.617318213,0
+OBT.US,D,20230815,000000,23.0081,23.5381,22.6628,22.9351,51231.159953563,0
+OBT.US,D,20230816,000000,23.4554,23.4554,22.9448,22.9448,21025.02952138,0
+OBT.US,D,20230817,000000,23.0761,23.8298,22.9546,23.577,43598.40596008,0
+OBT.US,D,20230818,000000,23.368,23.6792,23.1539,23.4408,52791.844296519,0
+OBT.US,D,20230821,000000,23.0372,23.4554,22.9351,23.149,37141.819877231,0
+OBT.US,D,20230822,000000,22.7308,23.4603,22.1812,22.1812,60484.229180576,0
+OBT.US,D,20230823,000000,22.2494,22.8038,21.8064,22.5169,21763.218821935,0
+OBT.US,D,20230824,000000,22.1521,22.5436,21.8944,22.2202,26702.301551554,0
+OBT.US,D,20230825,000000,22.7794,23.3703,22.0597,22.337,45901.392078803,0
+OBT.US,D,20230828,000000,22.1268,22.5218,22.0378,22.3806,37275.475321621,0
+OBT.US,D,20230829,000000,22.1278,22.7405,22.1132,22.5946,38838.215902183,0
+OBT.US,D,20230830,000000,22.3466,23.6349,22.3466,23.3339,31573.528440175,0
+OBT.US,D,20230831,000000,23.0602,23.4707,22.6253,22.7182,41979.453552923,0
+OBT.US,D,20230901,000000,22.9527,23.4267,22.6791,23.4267,42112.468298021,0
+OBT.US,D,20230905,000000,23.4218,23.4218,21.4378,23.2264,11171.192207537,0
+OBT.US,D,20230906,000000,22.6348,23.1482,22.4445,22.6009,45742.747648849,0
+OBT.US,D,20230907,000000,22.5422,22.723,21.7717,22.2734,56523.081143867,0
+OBT.US,D,20230908,000000,21.8678,22.7817,21.5014,22.5471,27212.770466353,0
+OBT.US,D,20230911,000000,22.552,22.9687,22.4054,22.684,28002.673414166,0
+OBT.US,D,20230912,000000,22.3956,22.5276,21.9656,22.3614,40258.447389424,0
+OBT.US,D,20230913,000000,22.0975,22.4054,21.8678,22.1758,35457.638281734,0
+OBT.US,D,20230914,000000,22.0878,22.3174,22.0878,22.3174,24255.75036379,0
+OBT.US,D,20230915,000000,22.2294,23.1775,22.0267,22.9869,81705.841961956,0
+OBT.US,D,20230918,000000,22.728,23.0114,22.5374,22.728,43567.444971323,0
+OBT.US,D,20230919,000000,22.5032,22.7964,21.8668,21.9998,23768.711758662,0
+OBT.US,D,20230920,000000,22.3614,22.3614,21.7457,21.7457,11275.557622921,0
+OBT.US,D,20230921,000000,21.5244,21.7702,21.1251,21.6236,30386.70692246,0
+OBT.US,D,20230922,000000,21.8141,21.8141,21.3206,21.3206,12869.688183403,0
+OBT.US,D,20230925,000000,21.1838,22.1562,21.1838,22.0829,25246.198619597,0
+OBT.US,D,20230926,000000,21.5014,21.7995,21.4916,21.5502,15873.775041924,0
+OBT.US,D,20230927,000000,21.2775,21.9119,21.1935,21.4525,25358.749557757,0
+OBT.US,D,20230928,000000,21.1348,22.2294,21.1348,21.8532,20727.790047653,0
+OBT.US,D,20230929,000000,21.5772,21.5772,21.0958,21.0958,5113.9053538439,0
+OBT.US,D,20231002,000000,21.7017,21.8924,20.6854,20.7684,49100.8583674,0
+OBT.US,D,20231003,000000,20.9394,20.9833,19.4098,19.5858,23467.893796672,0
+OBT.US,D,20231004,000000,19.6982,20.9394,19.5027,20.9394,16700.512842225,0
+OBT.US,D,20231005,000000,20.5387,21.7408,19.9425,21.516,35095.428898929,0
+OBT.US,D,20231006,000000,21.516,21.7457,21.0616,21.4476,33014.259733319,0
+OBT.US,D,20231009,000000,21.3451,21.428,20.5338,21.428,5555.923583708,0
+OBT.US,D,20231010,000000,21.5796,22.5568,21.5307,21.5307,34027.218176757,0
+OBT.US,D,20231011,000000,21.8166,22.1415,21.6138,22.1415,16733.254933326,0
+OBT.US,D,20231012,000000,21.9705,21.9944,21.5992,21.8141,18992.459219298,0
+OBT.US,D,20231013,000000,20.9688,21.9557,20.9688,21.4966,17821.929462436,0
+OBT.US,D,20231016,000000,21.7506,21.8429,21.2718,21.2718,12525.896226842,0
+OBT.US,D,20231017,000000,21.7115,21.99,21.5552,21.5552,21620.012030157,0
+OBT.US,D,20231018,000000,21.56,21.56,20.4606,20.6706,10747.591403917,0
+OBT.US,D,20231019,000000,20.5558,20.5822,20.1428,20.1917,8244.867815381,0
+OBT.US,D,20231020,000000,20.4946,20.8001,19.5662,19.8839,18935.160559871,0
+OBT.US,D,20231023,000000,19.8936,19.9254,19.405,19.5418,4913.3600458501,0
+OBT.US,D,20231024,000000,19.664,21.1104,19.664,21.0029,14897.651450974,0
+OBT.US,D,20231025,000000,21.1838,21.1838,20.7287,21.0078,19886.727582495,0
+OBT.US,D,20231026,000000,21.5404,21.9705,21.2864,21.9705,19716.877984908,0
+OBT.US,D,20231027,000000,21.5552,22.3028,20.7194,20.7194,14705.291665755,0
+OBT.US,D,20231030,000000,20.8416,21.8432,20.8416,21.4721,22986.994333625,0
+OBT.US,D,20231031,000000,21.2718,21.6578,21.2424,21.5502,12624.122500145,0
+OBT.US,D,20231101,000000,21.3792,22.1465,21.1838,21.775,16375.138311908,0
+OBT.US,D,20231102,000000,21.5796,22.4788,21.2718,21.8972,23306.22972186,0
+OBT.US,D,20231103,000000,22.1269,22.1269,21.477,21.477,12202.568077219,0
+OBT.US,D,20231106,000000,21.389,21.389,21.1007,21.1007,4387.4402075396,0
+OBT.US,D,20231107,000000,21.5185,22.4762,21.5185,21.7946,14533.395687475,0
+OBT.US,D,20231108,000000,21.13,21.13,21.13,21.13,6126.8637972824,0
+OBT.US,D,20231109,000000,20.8905,21.4036,20.0842,20.094,12521.803465455,0
+OBT.US,D,20231110,000000,20.4165,21.1935,20.3799,20.7928,12151.408559874,0
+OBT.US,D,20231113,000000,21.2034,21.2228,20.915,21.2179,5482.2538787307,0
+OBT.US,D,20231114,000000,21.2278,23.6393,20.8797,23.3387,22420.146881438,0
+OBT.US,D,20231115,000000,23.3046,23.6516,22.6791,22.6791,19178.679862435,0
+OBT.US,D,20231116,000000,22.9674,22.9674,22.8452,22.8452,8680.7469031637,0
+OBT.US,D,20231117,000000,23.1091,23.3632,23.1091,23.3632,20647.981200594,0
+OBT.US,D,20231120,000000,23.4023,23.4023,23.1336,23.3926,5836.2777387607,0
+OBT.US,D,20231121,000000,22.7719,23.1628,22.4836,22.4836,5332.8680880822,0
+OBT.US,D,20231122,000000,22.6253,22.6253,22.6205,22.6205,6075.704279937,0
+OBT.US,D,20231124,000000,23.412,23.412,23.412,23.412,2527.2801568617,0
+OBT.US,D,20231127,000000,22.9918,23.1238,22.8941,23.0994,15605.699171034,0
+OBT.US,D,20231128,000000,22.6595,23.3046,22.6595,22.8012,8021.8123197552,0
+OBT.US,D,20231129,000000,22.9674,23.456,22.9527,23.3974,25833.509878722,0
+OBT.US,D,20231130,000000,23.1678,23.4072,22.8696,23.3632,13180.738048863,0
+OBT.US,D,20231201,000000,23.2159,24.2568,23.2159,23.9082,40476.156012599,0
+OBT.US,D,20231204,000000,23.9377,24.1684,23.7118,24.1684,11689.717510054,0
+OBT.US,D,20231205,000000,23.815,24.2568,23.815,24.0654,8801.9092471172,0
+OBT.US,D,20231206,000000,21.8508,24.063,21.8508,23.864,18497.857864777,0
+OBT.US,D,20231207,000000,23.9622,25.0376,23.864,25.0376,10288.580637769,0
+OBT.US,D,20231208,000000,24.5515,24.9198,22.9606,24.7676,25650.172829116,0
+OBT.US,D,20231211,000000,24.9836,24.9836,24.387,24.9836,19825.679435605,0
+OBT.US,D,20231212,000000,24.8608,24.8608,24.5024,24.8166,11084.866273035,0
+OBT.US,D,20231213,000000,24.4974,26.8839,24.4974,26.5156,57862.065138615,0
+OBT.US,D,20231214,000000,27.0066,27.3749,26.1719,27.3406,34555.945419964,0
+OBT.US,D,20231215,000000,27.6548,28.5534,26.739,28.4798,95140.859393238,0
+OBT.US,D,20231218,000000,28.4257,28.5484,27.208,28.1606,41174.68791259,0
+OBT.US,D,20231219,000000,27.812,28.3816,27.2496,27.8906,37400.986423718,0
+OBT.US,D,20231220,000000,27.3307,29.5819,26.8692,28.8824,42795.770689246,0
+OBT.US,D,20231221,000000,28.8382,29.6042,28.7252,29.2162,26534.029518901,0
+OBT.US,D,20231222,000000,29.8546,31.4136,29.4324,30.7876,38138.212510589,0
+OBT.US,D,20231226,000000,30.9251,31.4308,30.0118,31.092,28252.866030832,0
+OBT.US,D,20231227,000000,31.3376,31.421,30.493,31.1117,21880.544412547,0
+OBT.US,D,20231228,000000,30.5617,31.3792,30.1984,31.0331,15219.034660737,0
+OBT.US,D,20231229,000000,30.5961,30.9831,29.5796,29.5796,18434.725244078,0
+OBT.US,D,20240102,000000,28.5338,29.5576,28.4798,28.848,41584.031679058,0
+OBT.US,D,20240103,000000,28.9756,28.9756,26.2407,26.3683,26291.681716863,0
+OBT.US,D,20240104,000000,26.5156,26.5156,24.5073,24.5073,21966.078930913,0
+OBT.US,D,20240105,000000,24.6497,25.536,24.5417,25.0228,48577.496823574,0
+OBT.US,D,20240108,000000,25.1506,25.6268,24.5515,25.6268,14716.010231298,0
+OBT.US,D,20240109,000000,25.185,26.005,24.7676,25.5384,16428.737134774,0
+OBT.US,D,20240110,000000,25.3764,25.5311,25.0966,25.1948,12714.095194297,0
+OBT.US,D,20240111,000000,25.126,25.126,24.4778,24.4778,11390.346695772,0
+OBT.US,D,20240112,000000,25.0524,25.7791,23.3239,24.0457,20776.741818392,0
+OBT.US,D,20240116,000000,23.707,24.5466,22.995,24.5466,19336.910759227,0
+OBT.US,D,20240117,000000,24.7577,24.7577,24.0648,24.4533,13589.805739476,0
+OBT.US,D,20240118,000000,24.4729,24.4729,24.0408,24.2078,8321.286715345,0
+OBT.US,D,20240119,000000,24.3992,24.6447,24.3796,24.6447,12194.778475645,0
+OBT.US,D,20240122,000000,24.576,25.3616,24.576,25.185,28242.683350074,0
+OBT.US,D,20240123,000000,25.401,25.5581,25.401,25.4746,10425.028559924,0
+OBT.US,D,20240124,000000,25.5238,25.5238,25.1014,25.2095,8231.6791246756,0
+OBT.US,D,20240125,000000,25.9706,26.604,25.5384,25.5384,15408.432522834,0
+OBT.US,D,20240126,000000,25.784,25.784,25.6562,25.6562,5207.4229395832,0
+OBT.US,D,20240129,000000,25.3862,25.7078,25.3028,25.3028,12147.938144159,0
+OBT.US,D,20240130,000000,24.9786,25.2782,23.5744,24.581,26028.96855331,0
+OBT.US,D,20240131,000000,24.581,25.5226,23.8346,23.8346,22988.420079005,0
+OBT.US,D,20240201,000000,24.9959,24.9959,24.306,24.905,10502.416933684,0
+OBT.US,D,20240202,000000,24.6399,24.6767,22.8378,22.8378,15834.068578514,0
+OBT.US,D,20240205,000000,22.6856,22.7838,21.6053,21.7821,20793.034107605,0
+OBT.US,D,20240206,000000,21.8606,21.8606,21.0652,21.733,17127.269034765,0
+OBT.US,D,20240207,000000,21.1192,21.4187,20.1322,21.2518,23566.796346053,0
+OBT.US,D,20240208,000000,21.1732,21.9147,21.1732,21.9147,10783.458922602,0
+OBT.US,D,20240209,000000,22.3517,23.7142,22.0963,22.5383,27452.507323262,0
+OBT.US,D,20240212,000000,22.5383,24.4287,22.5383,23.7314,28963.617147733,0
+OBT.US,D,20240213,000000,23.0146,23.0146,21.4826,21.6151,23049.516163552,0
+OBT.US,D,20240214,000000,24.2618,24.2618,22.666,23.4958,17198.547800071,0
+OBT.US,D,20240215,000000,24.3551,24.3551,22.3762,22.9802,31211.953059074,0
+OBT.US,D,20240216,000000,23.2061,23.2061,22.5284,22.5284,23153.379507283,0
+OBT.US,D,20240220,000000,21.7183,22.5383,21.6053,21.6151,11852.64040218,0
+OBT.US,D,20240221,000000,22.0276,22.2044,21.1142,21.8263,16196.572013495,0
+OBT.US,D,20240222,000000,21.6594,22.1406,21.6053,21.949,15553.026589596,0
+OBT.US,D,20240223,000000,21.7084,22.0963,21.6937,22.0963,3800.1764588433,0
+OBT.US,D,20240226,000000,21.7084,21.7281,21.4874,21.6986,6897.7479453924,0
+OBT.US,D,20240227,000000,21.8558,22.2682,21.6053,21.7281,24312.16857753,0
+OBT.US,D,20240228,000000,22.3418,22.3468,21.7281,21.8606,15041.85601555,0
+OBT.US,D,20240229,000000,22.4794,22.5874,21.9269,22.5776,14304.629928679,0
+OBT.US,D,20240301,000000,22.701,22.701,21.941,22.01,9914.9258607936,0
+OBT.US,D,20240304,000000,22.4048,23.3597,21.9607,22.2075,8397.1904285977,0
+OBT.US,D,20240305,000000,22.4344,22.701,22.4344,22.701,4431.6253540886,0
+OBT.US,D,20240306,000000,23.0662,23.8656,22.5036,23.8656,8792.3284917195,0
+OBT.US,D,20240307,000000,23.6336,23.6336,22.7176,22.7996,9278.6522617155,0
+OBT.US,D,20240308,000000,23.2832,23.2832,22.2124,22.2124,10847.046419953,0
+OBT.US,D,20240311,000000,22.0594,23.1944,22.0594,22.3061,8109.4488646834,0
+OBT.US,D,20240312,000000,22.3456,23.1623,22.3456,22.775,6117.5477567414,0
+OBT.US,D,20240313,000000,23.3721,23.3721,22.5874,22.9921,15651.519997705,0
+OBT.US,D,20240314,000000,22.9872,23.5028,22.3332,22.3505,19485.372384507,0
+OBT.US,D,20240315,000000,22.2075,23.3672,22.2075,23.2438,53621.248340143,0
+OBT.US,D,20240318,000000,22.77,22.9348,22.01,22.01,16782.222762946,0
+OBT.US,D,20240319,000000,21.9607,21.9607,21.7139,21.7139,12543.100567814,0
+OBT.US,D,20240320,000000,21.7678,22.701,21.7678,22.701,10174.298538125,0
+OBT.US,D,20240321,000000,22.701,22.701,22.3752,22.4246,14589.71309988,0
+OBT.US,D,20240322,000000,22.6516,22.6516,21.6798,22.2075,8946.3310188849,0
+OBT.US,D,20240325,000000,22.6516,22.701,21.8611,22.4296,18334.406128849,0
+OBT.US,D,20240326,000000,21.9755,22.6294,21.9755,22.395,8004.0787145176,0
+OBT.US,D,20240327,000000,21.9706,22.701,21.9607,22.696,19274.632084175,0
+OBT.US,D,20240328,000000,22.6713,22.701,22.6713,22.701,6857.1651569437,0
+OBT.US,D,20240401,000000,22.701,24.3196,22.6812,23.5596,17467.128739023,0
+OBT.US,D,20240402,000000,22.9082,22.9477,22.7306,22.9477,8464.0599469722,0
+OBT.US,D,20240403,000000,22.5776,22.6121,22.4739,22.4739,7209.7498901908,0
+OBT.US,D,20240404,000000,24.0384,24.0384,22.9428,23.1846,11021.312437534,0
+OBT.US,D,20240405,000000,22.4888,22.9674,22.4888,22.7453,3856.14222626,0
+OBT.US,D,20240408,000000,23.3178,23.3178,22.242,23.1895,6162.1274356577,0
+OBT.US,D,20240409,000000,22.8046,23.2931,22.8046,23.2931,3082.0768923497,0
+OBT.US,D,20240410,000000,22.9477,24.0876,22.701,22.701,13248.270034308,0
+OBT.US,D,20240411,000000,23.071,23.071,22.7306,22.7306,7359.6997192729,0
+OBT.US,D,20240415,000000,22.6614,23.2734,22.4542,22.4789,14152.021706884,0
+OBT.US,D,20240416,000000,22.7996,22.8983,22.6121,22.701,12652.523416063,0
+OBT.US,D,20240417,000000,22.6614,22.9378,22.4764,22.5036,13424.562400931,0
+OBT.US,D,20240418,000000,22.3773,22.3773,21.2451,21.2451,24913.961467087,0
+OBT.US,D,20240419,000000,21.0674,21.2451,21.0674,21.2451,5365.7722622893,0
+OBT.US,D,20240422,000000,22.1704,22.1976,21.7139,22.1334,18241.194072934,0
+OBT.US,D,20240423,000000,22.1087,22.4838,21.181,22.4838,8768.0123032197,0
+OBT.US,D,20240424,000000,22.3307,22.3307,22.1926,22.2321,7531.9393878131,0
+OBT.US,D,20240425,000000,20.727,21.7238,20.727,21.7189,10405.302328873,0
+OBT.US,D,20240426,000000,21.9064,22.1482,21.9064,22.1482,5363.7459132476,0
+OBT.US,D,20240429,000000,21.9952,22.4936,21.2846,22.4936,5874.3858717434,0
+OBT.US,D,20240430,000000,21.3439,21.5067,20.8848,21.324,17258.414787733,0
+OBT.US,D,20240501,000000,21.7139,22.5677,21.6471,22.5677,14342.498516799,0
+OBT.US,D,20240502,000000,23.2684,24.4232,22.3259,24.4232,22064.914714527,0
+OBT.US,D,20240503,000000,24.5072,28.6032,23.6879,25.5978,24624.193554131,0
+OBT.US,D,20240506,000000,25.5839,25.7853,24.0753,25.7853,42652.620977691,0
+OBT.US,D,20240507,000000,25.1388,25.1684,23.8113,23.8113,14239.154715675,0
+OBT.US,D,20240508,000000,23.8113,23.8804,23.451,23.451,13898.728076678,0
+OBT.US,D,20240509,000000,23.4412,24.0087,23.4412,24.0087,9223.9408375909,0
+OBT.US,D,20240510,000000,24.4529,24.5158,24.448,24.4529,7505.5968502717,0
+OBT.US,D,20240513,000000,24.8476,24.9168,24.063,24.063,9815.6347577527,0
+OBT.US,D,20240514,000000,24.9907,24.9907,24.1814,24.1814,7027.3784764423,0
+OBT.US,D,20240515,000000,24.4282,24.5787,24.0581,24.063,12964.581168477,0
+OBT.US,D,20240516,000000,24.3887,25.2967,23.91,24.5072,45473.298843668,0
+OBT.US,D,20240517,000000,24.6206,24.7687,24.4232,24.4282,6032.4410969921,0
+OBT.US,D,20240520,000000,24.517,25.1734,24.3542,24.3542,5977.7296728676,0
+OBT.US,D,20240521,000000,24.5219,24.5219,24.1814,24.1962,5748.7522311611,0
+OBT.US,D,20240522,000000,24.1814,24.633,24.1814,24.5219,13900.754425719,0
+OBT.US,D,20240523,000000,23.801,24.1987,22.8292,22.923,24101.395501385,0
+OBT.US,D,20240524,000000,22.7512,24.4849,22.7512,23.604,7726.4688958115,0
+OBT.US,D,20240528,000000,23.9544,24.2406,23.9346,24.2308,10158.087745792,0
+OBT.US,D,20240529,000000,24.1099,24.1099,22.9576,22.9576,9854.1353895441,0
+OBT.US,D,20240530,000000,23.1746,24.0581,23.1746,24.0581,7155.0384660662,0
+OBT.US,D,20240531,000000,24.063,24.1962,24.063,24.1962,6176.3118789493,0
+OBT.US,D,20240603,000000,24.3838,24.3838,23.3178,23.3178,11900.747921611,0
+OBT.US,D,20240604,000000,23.0649,23.5732,22.1177,22.3061,16664.234784169,0
+OBT.US,D,20240605,000000,22.2913,22.7872,22.1177,22.7872,7408.5671099995,0
+OBT.US,D,20240606,000000,22.9955,23.2682,22.4202,22.802,58133.255638045,0
+OBT.US,D,20240607,000000,23.1268,23.1268,22.7922,22.7922,8178.8645068476,0
+OBT.US,D,20240610,000000,22.9062,22.9062,22.7128,22.812,10423.212681434,0
+OBT.US,D,20240611,000000,22.6533,22.7376,22.435,22.7128,9247.601732841,0
+OBT.US,D,20240612,000000,23.1392,23.2632,22.564,22.7276,16561.394032234,0
+OBT.US,D,20240613,000000,22.812,22.812,22.7029,22.7029,6174.4780867769,0
+OBT.US,D,20240614,000000,22.564,22.574,22.1276,22.1276,8906.8157117223,0
+OBT.US,D,20240617,000000,22.2566,22.8794,22.2187,22.8714,38986.727410106,0
+OBT.US,D,20240618,000000,22.564,23.2087,22.4004,22.6384,34191.52529046,0
+OBT.US,D,20240620,000000,22.3161,23.2483,22.3161,23.2483,6799.5885397165,0
+OBT.US,D,20240621,000000,23.1343,23.1888,22.6136,22.8913,42600.269125163,0
+OBT.US,D,20240624,000000,23.2062,23.5017,23.2062,23.2732,7291.6109607398,0
+OBT.US,D,20240625,000000,22.9657,22.9657,22.5888,22.5888,6087.7692174982,0
+OBT.US,D,20240626,000000,22.7128,23.7145,22.512,23.2583,38488.655533087,0
+OBT.US,D,20240627,000000,23.3079,24.7212,22.9026,24.7212,17559.554271605,0
+OBT.US,D,20240628,000000,24.746,26.2238,24.6915,26.2238,108182.42157985,0
+OBT.US,D,20240701,000000,25.9015,25.9015,23.5608,23.5608,45788.332435155,0
+OBT.US,D,20240702,000000,23.5608,24.989,23.0946,24.8402,53332.004062402,0
+OBT.US,D,20240703,000000,24.7956,25.2122,23.8534,24.4286,8118.3699468857,0
+OBT.US,D,20240705,000000,24.3096,24.7039,24.0517,24.2997,54312.015933785,0
+OBT.US,D,20240708,000000,24.498,24.743,23.4418,23.9129,47701.977015283,0
+OBT.US,D,20240709,000000,23.903,23.9848,23.4021,23.7195,43892.836223016,0
+OBT.US,D,20240710,000000,23.7195,23.9625,23.4616,23.8534,18237.093343178,0
+OBT.US,D,20240711,000000,24.1658,25.9808,24.1063,25.9015,35651.460670874,0
+OBT.US,D,20240712,000000,26.1544,26.333,25.7578,26.2188,26621.639353896,0
+OBT.US,D,20240715,000000,26.2734,27.3595,25.961,27.176,34687.580682148,0
+OBT.US,D,20240716,000000,27.2454,29.4324,27.2454,29.2886,44893.012947719,0
+OBT.US,D,20240717,000000,29.0406,29.0406,27.052,27.533,67834.5665706,0
+OBT.US,D,20240718,000000,26.7504,28.3816,26.7504,27.5232,41200.828304711,0
+OBT.US,D,20240719,000000,27.5182,29.0382,27.5182,28.8125,22469.696055178,0
+OBT.US,D,20240722,000000,28.9018,28.9018,28.1728,28.4455,29400.356141479,0
+OBT.US,D,20240723,000000,28.143,29.9828,28.143,29.9828,32802.166896669,0
+OBT.US,D,20240724,000000,29.9184,30.568,29.3927,29.5564,17841.862218094,0
+OBT.US,D,20240725,000000,29.606,31.5103,29.4572,31.1929,31739.479126672,0
+OBT.US,D,20240726,000000,31.4557,31.4557,30.2506,30.7565,23119.004332102,0
+OBT.US,D,20240729,000000,30.449,30.449,29.2192,29.601,23830.823654321,0
+OBT.US,D,20240730,000000,29.3332,29.8354,28.5652,29.249,77362.459764597,0
+OBT.US,D,20240731,000000,28.1381,31.1185,28.1381,30.8408,30295.675628915,0
+OBT.US,D,20240801,000000,31.292,31.292,27.4537,27.8356,34907.377583343,0
+OBT.US,D,20240802,000000,26.5314,27.6868,25.9114,27.424,24544.659461871,0
+OBT.US,D,20240805,000000,26.1792,26.4936,25.1974,25.6536,27240.700350839,0
+OBT.US,D,20240806,000000,25.4403,26.328,24.5104,25.9263,38057.127672025,0
+OBT.US,D,20240807,000000,26.214,27.0495,25.4651,25.5146,16686.416122821,0
+OBT.US,D,20240808,000000,25.4403,27.3744,25.4403,27.3347,21316.266445238,0
+OBT.US,D,20240809,000000,26.6106,26.8145,25.9164,25.9164,9370.6073380968,0
+OBT.US,D,20240812,000000,27.2752,27.2752,26.3132,26.5214,9183.0742022149,0
+OBT.US,D,20240813,000000,26.5858,27.0724,26.4123,26.8686,7083.9129715374,0
+OBT.US,D,20240814,000000,26.3974,26.3974,25.956,26.085,5131.9551701004,0
+OBT.US,D,20240815,000000,27.0223,28.329,26.933,28.0587,19079.98421198,0
+OBT.US,D,20240816,000000,28.024,28.7381,27.0818,27.0818,52809.734361398,0
+OBT.US,D,20240819,000000,27.2504,27.8405,26.7991,27.3942,32638.831584772,0
+OBT.US,D,20240820,000000,26.6652,27.2752,26.6652,27.2404,8868.5024904131,0
+OBT.US,D,20240821,000000,26.9278,27.5132,26.7793,27.5082,19672.830899607,0
+OBT.US,D,20240822,000000,26.938,27.4686,26.938,27.0768,11038.240707713,0
+OBT.US,D,20240823,000000,27.2206,29.601,27.2206,29.4522,29208.790034933,0
+OBT.US,D,20240826,000000,29.3729,30.7366,28.872,30.7366,35736.153054821,0
+OBT.US,D,20240827,000000,29.2832,29.2832,28.7913,28.9812,25504.506479933,0
+OBT.US,D,20240828,000000,28.8869,29.3729,28.267,29.0357,12645.379517367,0
+OBT.US,D,20240829,000000,29.2118,29.4721,29.2118,29.4076,11191.49359295,0
+OBT.US,D,20240830,000000,28.8918,28.8918,28.2918,28.4902,15998.794624588,0
+OBT.US,D,20240903,000000,28.5398,28.9414,27.7413,28.9414,39583.607068397,0
+OBT.US,D,20240904,000000,29.2153,29.2153,28.3689,28.4934,16110.485314479,0
+OBT.US,D,20240905,000000,28.4536,28.4536,27.1664,27.9606,14505.663251611,0
+OBT.US,D,20240906,000000,27.4826,28.4026,27.2038,27.2038,25869.972678032,0
+OBT.US,D,20240909,000000,27.5574,27.9806,27.3831,27.7714,15389.420082227,0
+OBT.US,D,20240910,000000,27.273,27.9051,27.0719,27.8511,73169.039960251,0
+OBT.US,D,20240911,000000,27.3582,27.3582,26.9276,27.2835,16275.185451094,0
+OBT.US,D,20240912,000000,27.2288,27.7466,27.1499,27.7466,32638.74658525,0
+OBT.US,D,20240913,000000,27.871,29.1804,27.6625,29.0958,42052.765369562,0
+OBT.US,D,20240916,000000,29.3298,30.4152,28.9962,29.5887,30067.817623458,0
+OBT.US,D,20240917,000000,29.9422,29.9422,29.3273,29.6036,21605.84597031,0
+OBT.US,D,20240918,000000,29.763,29.7704,28.807,29.4044,35044.975410427,0
+OBT.US,D,20240919,000000,30.0916,30.4848,29.8675,30.4848,21190.07855227,0
+OBT.US,D,20240920,000000,30.0517,30.2459,29.1954,29.738,60808.495561135,0
+OBT.US,D,20240923,000000,29.8376,29.8376,28.2519,29.1256,61738.448771533,0
+OBT.US,D,20240924,000000,29.3796,29.3796,28.3988,28.3988,21266.403005823,0
+OBT.US,D,20240925,000000,28.4346,29.3074,28.4038,28.593,22648.277322786,0
+OBT.US,D,20240926,000000,28.8418,28.8468,27.4304,28.3241,24080.365096035,0
+OBT.US,D,20240927,000000,28.4585,29.8724,28.1299,29.6982,43559.169058112,0
+OBT.US,D,20240930,000000,29.8177,30.3454,29.6236,30.0318,21722.341188891,0
+OBT.US,D,20241001,000000,30.1214,30.4699,29.1207,29.1306,36776.335383134,0
+OBT.US,D,20241002,000000,28.7772,28.7772,27.2686,27.5772,29296.53893492,0
+OBT.US,D,20241003,000000,27.179,27.328,26.228,26.3376,30126.065232749,0
+OBT.US,D,20241004,000000,26.4222,27.632,26.3575,27.2038,61407.039960052,0
+OBT.US,D,20241007,000000,26.94,27.5225,26.4446,27.5225,39919.697746575,0
+OBT.US,D,20241008,000000,27.9806,28.0801,27.7067,27.7067,18613.123975724,0
+OBT.US,D,20241009,000000,27.7864,28.2586,27.632,27.6918,21067.557718935,0
+OBT.US,D,20241010,000000,27.2636,27.2636,26.3874,27.1292,11153.412910024,0
+OBT.US,D,20241011,000000,27.6818,28.0851,27.6818,28.0752,25100.702527746,0
+OBT.US,D,20241014,000000,27.881,28.1224,27.2984,27.8511,35679.67349787,0
+OBT.US,D,20241015,000000,27.9407,28.2344,27.7876,28.2344,40590.549522543,0
+OBT.US,D,20241016,000000,28.2743,28.593,28.0852,28.578,28563.422473159,0
+OBT.US,D,20241017,000000,28.7124,28.7324,28.4187,28.6328,19776.067623284,0
+OBT.US,D,20241018,000000,28.7423,28.7423,28.2743,28.4236,10478.544057554,0
+OBT.US,D,20241021,000000,28.3788,28.3788,27.0146,27.0146,10904.354166851,0
+OBT.US,D,20241022,000000,27.0146,28.3241,26.7856,28.3241,31483.837090695,0
+OBT.US,D,20241023,000000,27.3832,27.8212,27.2088,27.5574,14087.88729532,0
+OBT.US,D,20241024,000000,27.4279,28.105,27.3532,28.105,13475.283128643,0
+OBT.US,D,20241025,000000,28.0801,28.1299,26.3874,26.462,42506.695014378,0
+OBT.US,D,20241028,000000,27.052,28.5282,26.6144,28.5282,31554.135929494,0
+OBT.US,D,20241029,000000,27.6088,28.6776,27.5026,28.6776,14971.644125936,0
+OBT.US,D,20241030,000000,28.0801,28.8767,27.9358,28.4087,13167.976776178,0
+OBT.US,D,20241031,000000,27.4976,28.3788,26.3475,26.3475,24510.192281834,0
+OBT.US,D,20241101,000000,26.3027,27.7214,25.9392,26.4969,62029.686817986,0
+OBT.US,D,20241104,000000,26.0488,26.8828,25.6654,26.5218,28517.226093377,0
+OBT.US,D,20241105,000000,26.4869,27.7764,26.4869,27.5324,16933.985997553,0
+OBT.US,D,20241106,000000,29.3746,31.3412,29.3746,30.5197,63393.484290687,0
+OBT.US,D,20241107,000000,30.3704,30.3704,29.3846,29.7231,31423.580943153,0
+OBT.US,D,20241108,000000,30.0053,30.913,30.0053,30.913,38949.573771149,0
+OBT.US,D,20241111,000000,30.8384,32.9148,30.4699,31.7644,54144.16564299,0
+OBT.US,D,20241112,000000,32.083,32.1129,31.1222,31.6698,51972.935793226,0
+OBT.US,D,20241113,000000,31.7445,32.2918,31.1222,31.142,46622.189891497,0
+OBT.US,D,20241114,000000,31.3163,31.7644,30.2359,30.4699,41024.393784845,0
+OBT.US,D,20241115,000000,30.7985,30.7985,29.4493,29.4742,45712.322063613,0
+OBT.US,D,20241118,000000,30.0069,30.0069,29.426,29.6684,30909.395150795,0
+OBT.US,D,20241119,000000,29.1207,29.8227,29.1207,29.7729,36840.608607179,0
+OBT.US,D,20241120,000000,29.6982,29.8724,29.0261,29.27,46937.530396967,0
+OBT.US,D,20241121,000000,29.2004,29.6698,28.4386,29.3098,32476.054986887,0
+OBT.US,D,20241122,000000,29.4443,29.6285,29.3746,29.6236,28163.723361131,0
+OBT.US,D,20241125,000000,30.3256,30.9678,29.5638,29.5638,55977.961066518,0
+OBT.US,D,20241126,000000,29.3746,30.0716,28.6826,29.1058,33904.125683632,0
+OBT.US,D,20241127,000000,31.4109,32.0034,29.1182,29.3995,65245.356558478,0
+OBT.US,D,20241129,000000,29.0435,29.6932,28.9763,29.6932,31769.049522394,0
+OBT.US,D,20241202,000000,29.519,30.679,28.6826,29.8625,72154.728143294,0
+OBT.US,D,20241203,000000,29.4742,29.4742,29.0758,29.28,23929.72472718,0
+OBT.US,D,20241204,000000,29.34,29.7,28.75,29.385,30012,0
+OBT.US,D,20241205,000000,29.3562,29.435,29.3562,29.435,12610,0
+OBT.US,D,20241206,000000,29.095,29.62,29.05,29.62,29932,0
+OBT.US,D,20241209,000000,29.72,29.72,29.0428,29.435,14254,0
+OBT.US,D,20241210,000000,29.17,29.82,28.8516,29.82,37452,0
+OBT.US,D,20241211,000000,29.94,30.6,29.875,30.485,41300,0
+OBT.US,D,20241212,000000,30.335,30.395,29.715,29.75,18522,0
+OBT.US,D,20241213,000000,29.7975,30.07,29.4,29.58,28106,0
+OBT.US,D,20241216,000000,29.625,29.875,29.51,29.62,14472,0
+OBT.US,D,20241217,000000,29.32,29.605,29.32,29.605,16214,0
+OBT.US,D,20241218,000000,29.605,29.875,27.065,27.11,38502,0
+OBT.US,D,20241219,000000,27.455,27.5,27,27.495,20134,0
+OBT.US,D,20241220,000000,27.01,28.405,27.01,28.325,94900,0
+OBT.US,D,20241223,000000,28.185,28.8425,27.17,27.39,29874,0
+OBT.US,D,20241224,000000,27.325,28,27.325,27.71,59400,0
+OBT.US,D,20241226,000000,27.31,29,27.05,28.085,28452,0
+OBT.US,D,20241227,000000,27.625,27.75,27.145,27.435,19928,0
+OBT.US,D,20241230,000000,27.445,28.325,27.41,27.52,28288,0
+OBT.US,D,20241231,000000,28.55,28.55,27.785,27.785,17492,0
+OBT.US,D,20250102,000000,27.875,28.505,26.555,26.99,55000,0
+OBT.US,D,20250103,000000,26.99,27.1008,26.75,27.095,42036,0
+OBT.US,D,20250106,000000,27.49,27.625,26.945,27.1,55588,0
+OBT.US,D,20250107,000000,26.935,27.15,26.28,26.78,35362,0
+OBT.US,D,20250108,000000,26.435,26.605,26.255,26.26,27690,0
+OBT.US,D,20250110,000000,26.24,26.52,24.675,25.765,63824,0
+OBT.US,D,20250113,000000,25.7,26.33,25.5,25.99,21387,0
+OBT.US,D,20250114,000000,26.19,26.47,25.75,26.05,26990,0
+OBT.US,D,20250115,000000,26.68,26.68,25.51,25.97,36119,0
+OBT.US,D,20250116,000000,26.22,28.6,25.82,26.73,54353,0
+OBT.US,D,20250117,000000,26.73,26.9922,26.2,26.55,29154,0
+OBT.US,D,20250121,000000,26.88,27.595,26.51,26.72,32579,0
+OBT.US,D,20250122,000000,26.43,26.84,25.99,26.07,13399,0
+OBT.US,D,20250123,000000,25.88,26.44,25.88,26.22,11579,0
+OBT.US,D,20250124,000000,26,26.71,26,26.45,13566,0
+OBT.US,D,20250127,000000,26.22,26.79,26.22,26.67,15786,0
+OBT.US,D,20250128,000000,26.39,26.62,26.3,26.48,15576,0
+OBT.US,D,20250129,000000,26.47,26.61,25.92,26.61,15557,0
+OBT.US,D,20250130,000000,26.69,26.69,25.75,25.99,15146,0
+OBT.US,D,20250131,000000,25.8,26.18,25.36,25.87,21584,0
+OBT.US,D,20250203,000000,25.11,26.0399,25.11,25.92,36359,0
+OBT.US,D,20250204,000000,25.63,26.29,25.455,26.11,26132,0
+OBT.US,D,20250205,000000,26.32,27.29,26.01,27.29,25106,0
+OBT.US,D,20250206,000000,26.88,27.195,26.67,27,13585,0
+OBT.US,D,20250207,000000,26.76,27.09,26.1201,26.95,18287,0
+OBT.US,D,20250210,000000,26.7001,26.995,26.465,26.92,11350,0
+OBT.US,D,20250211,000000,26.64,27.14,26.52,27.13,15930,0
+OBT.US,D,20250212,000000,26.52,26.85,26.01,26.06,12611,0
+OBT.US,D,20250213,000000,26.4,26.64,26,26.61,10352,0
+OBT.US,D,20250214,000000,26.64,26.78,26.56,26.68,7119,0
+OBT.US,D,20250218,000000,26.89,26.89,26.5,26.63,6631,0
+OBT.US,D,20250219,000000,26.28,26.485,25.88,26.28,18218,0
+OBT.US,D,20250220,000000,26.17,26.17,25.71,25.89,14961,0
+OBT.US,D,20250221,000000,26.19,26.19,25.25,25.43,20699,0
+OBT.US,D,20250224,000000,25.63,25.82,25.48,25.48,9290,0
+OBT.US,D,20250225,000000,25.72,26.15,25.49,25.61,23205,0
+OBT.US,D,20250226,000000,25.5,26.32,25.4,26.31,12432,0
+OBT.US,D,20250227,000000,26.05,26.05,25.31,25.37,9548,0
+OBT.US,D,20250228,000000,25.65,26,25.48,25.55,24809,0
+OBT.US,D,20250303,000000,25.27,25.355,24.75,25.06,33577,0
+OBT.US,D,20250304,000000,24.75,25.43,24.52,25.33,20026,0
+OBT.US,D,20250305,000000,25.06,25.06,24.52,24.55,12102,0
+OBT.US,D,20250306,000000,24.38,24.38,23.65,23.98,17107,0
+OBT.US,D,20250307,000000,23.495,23.93,23.44,23.89,19321,0
+OBT.US,D,20250310,000000,23.75,24.0762,23.2,23.95,21066,0
+OBT.US,D,20250311,000000,24.15,24.34,23.495,23.6,17245,0
+OBT.US,D,20250312,000000,23.74,24.2,23.37,24.2,17825,0
+OBT.US,D,20250313,000000,24.35,24.35,23.6,23.6,6160,0
+OBT.US,D,20250314,000000,24.5,24.5,23.6937,24.34,14563,0
+OBT.US,D,20250317,000000,25.407,25.407,23.7505,24.18,7799,0
+OBT.US,D,20250318,000000,23.86,24.02,23.805,24.01,9626,0
+OBT.US,D,20250319,000000,23.58,24.2,23.58,24.13,7091,0
+OBT.US,D,20250320,000000,24.12,24.71,24.12,24.42,7547,0
+OBT.US,D,20250321,000000,24.07,24.56,24.07,24.15,37667,0
+OBT.US,D,20250324,000000,24.21,24.75,24.21,24.55,8665,0
+OBT.US,D,20250325,000000,24.25,24.36,24.02,24.27,9281,0
+OBT.US,D,20250326,000000,24.49,24.49,24.27,24.27,6233,0
+OBT.US,D,20250327,000000,24.16,24.49,24,24.16,9966,0
+OBT.US,D,20250328,000000,23.9702,24.209,23.56,23.58,17666,0
+OBT.US,D,20250331,000000,23.5,23.94,23.025,23.39,22436,0
+OBT.US,D,20250401,000000,23.24,23.91,23.05,23.91,8831,0
+OBT.US,D,20250402,000000,23.67,23.77,23.02,23.65,31322,0
+OBT.US,D,20250403,000000,22.82,23.5,22.31,22.31,20883,0
+OBT.US,D,20250404,000000,21.87,22.63,21.07,22.46,14049,0
+OBT.US,D,20250407,000000,21.9,23.41,21.9,22.79,22885,0
+OBT.US,D,20250408,000000,23.17,23.385,22,22.04,35107,0
+OBT.US,D,20250409,000000,22.46,24.33,22.17,23.55,16989,0
+OBT.US,D,20250410,000000,22.62,22.75,21.1,21.35,28485,0
+OBT.US,D,20250411,000000,20.9701,21.59,20.9701,21.335,8423,0
+OBT.US,D,20250414,000000,21.22,21.39,20.97,21.39,17437,0
+OBT.US,D,20250415,000000,21.69,22.24,21.46,22.02,13142,0
+OBT.US,D,20250416,000000,21.81,22.14,21.65,22.13,11899,0
+OBT.US,D,20250417,000000,22.1,23.68,22.1,23.53,17352,0
+OBT.US,D,20250421,000000,23.16,24.0333,21.1,21.8,21024,0
+OBT.US,D,20250422,000000,22.2552,23.2,22.025,23.2,10821,0
+OBT.US,D,20250423,000000,24.02,24.02,22.2911,23.06,16581,0
+OBT.US,D,20250424,000000,23.64,23.64,22.8,23.18,12668,0
+OBT.US,D,20250425,000000,22.74,23.355,22.43,23.22,12949,0
+OBT.US,D,20250428,000000,23.31,23.31,22.77,23.07,15615,0
+OBT.US,D,20250429,000000,23.07,23.465,22.94,23.16,10550,0
+OBT.US,D,20250430,000000,22.805,23.82,22.805,23.73,15230,0
+OBT.US,D,20250501,000000,24.18,24.96,23.72,24.29,101375,0
+OBT.US,D,20250502,000000,24.66,26.99,24.37,26.65,40507,0
+OBT.US,D,20250505,000000,26.57,26.75,25.29,26.03,25934,0
+OBT.US,D,20250506,000000,26.01,26.64,25.49,26.48,16025,0
+OBT.US,D,20250507,000000,26.54,26.665,25.28,25.75,23029,0
+OBT.US,D,20250508,000000,25.5755,26.31,24.18,25.48,50401,0
+OBT.US,D,20250509,000000,25.77,26.015,25.09,25.8,24652,0
+OBT.US,D,20250512,000000,26.75,27.95,26.535,26.85,24003,0
+OBT.US,D,20250513,000000,27.18,27.18,26.31,26.87,23200,0
+OBT.US,D,20250514,000000,26.77,26.98,26.43,26.49,14456,0
+OBT.US,D,20250515,000000,26.615,26.94,26.01,26.77,29552,0
+OBT.US,D,20250516,000000,26.77,26.99,26.365,26.84,20553,0
+OBT.US,D,20250519,000000,26.52,26.92,26.42,26.92,11400,0
+OBT.US,D,20250520,000000,26.77,26.92,26.54,26.92,6824,0
+OBT.US,D,20250521,000000,26.5,26.98,25.69,26.15,18780,0
+OBT.US,D,20250522,000000,26.01,26.33,25.49,25.5,18600,0
+OBT.US,D,20250523,000000,25.02,25.545,25,25.15,15274,0
+OBT.US,D,20250527,000000,26.12,26.58,25.98,26.58,14679,0
+OBT.US,D,20250528,000000,26.51,26.52,25.75,25.84,15958,0
+OBT.US,D,20250529,000000,25.91,26.02,25.4,25.58,10423,0
+OBT.US,D,20250530,000000,25.02,25.88,25.002,25.57,16401,0
+OBT.US,D,20250602,000000,25.4,25.68,24.88,24.9,20851,0
+OBT.US,D,20250603,000000,24.78,25.72,24.39,25.22,24424,0
+OBT.US,D,20250604,000000,23.44,24.2038,23.25,23.64,228053,0
+OBT.US,D,20250605,000000,23.71,24.54,23.61,23.97,91298,0
+OBT.US,D,20250606,000000,24.2,24.52,24.02,24.33,108200,0
+OBT.US,D,20250609,000000,24.25,24.79,24.04,24.65,40252,0
+OBT.US,D,20250610,000000,24.4,24.9,24.22,24.53,46064,0
+OBT.US,D,20250611,000000,24.75,24.75,23.54,24,71131,0
+OBT.US,D,20250612,000000,23.75,24.2,23.75,23.82,28457,0
+OBT.US,D,20250613,000000,23.51,23.8,23.05,23.06,55739,0
+OBT.US,D,20250616,000000,23.42,24.832,23.05,23.14,60366,0
+OBT.US,D,20250617,000000,23.01,23.5,22.84,22.9,101968,0
+OBT.US,D,20250618,000000,23,24.2,23,23.6,84505,0
+OBT.US,D,20250620,000000,23.8,23.9,23.23,23.85,51750,0
+OBT.US,D,20250623,000000,23.8,24.72,23.8,24.44,125052,0
+OBT.US,D,20250624,000000,24.6,26.08,24.41,25.62,163081,0
+OBT.US,D,20250625,000000,25.56,25.74,24.5101,25.08,59798,0
+OBT.US,D,20250626,000000,25.4,25.53,24.605,25.53,25820,0
+OBT.US,D,20250627,000000,25.7,26.19,25.03,25.84,329217,0
+OBT.US,D,20250630,000000,25.8,25.94,25.21,25.84,52533,0
+OBT.US,D,20250701,000000,25.62,26.82,25.62,26.49,107033,0
+OBT.US,D,20250702,000000,26.49,27.4,26.14,27.15,219800,0
+OBT.US,D,20250703,000000,27.3,27.65,26.95,27.42,53237,0
+OBT.US,D,20250707,000000,27.35,27.525,26.67,27.14,103303,0
+OBT.US,D,20250708,000000,27.33,27.8575,27.25,27.6,191208,0
+OBT.US,D,20250709,000000,27.6,27.77,27.32,27.54,119942,0
+OBT.US,D,20250710,000000,27.615,28.3421,27.31,27.81,171368,0
+OBT.US,D,20250711,000000,27.74,28,27.21,27.25,121272,0
+OBT.US,D,20250714,000000,27.17,28.02,27.17,27.86,163827,0
+OBT.US,D,20250715,000000,27.67,28.1399,27.254,27.62,140654,0
+OBT.US,D,20250716,000000,27.92,28.01,27.33,27.91,75156,0
+OBT.US,D,20250717,000000,28.03,28.67,28.02,28.58,160380,0
+OBT.US,D,20250718,000000,28.83,28.83,28.13,28.54,60229,0
+OBT.US,D,20250721,000000,28.62,28.75,27.91,28.02,26829,0
+OBT.US,D,20250722,000000,28.13,28.55,27.95,28.07,27133,0
+OBT.US,D,20250723,000000,28.25,28.25,27.34,27.55,24920,0
+OBT.US,D,20250724,000000,27.79,27.79,26.89,26.99,36123,0
+OBT.US,D,20250725,000000,27.33,27.34,26.25,26.4,29012,0
+OBT.US,D,20250728,000000,26.48,27.27,26.25,26.42,32534,0
+OBT.US,D,20250729,000000,26.73,27.4674,26.0582,26.4,39243,0
+OBT.US,D,20250730,000000,26.8,26.8,25.26,25.46,37183,0
+OBT.US,D,20250731,000000,25.26,25.58,24.535,24.99,40037,0
+OBT.US,D,20250801,000000,24.77,24.77,23.69,23.86,56506,0
+OBT.US,D,20250804,000000,24.05,24.54,23.9,24.41,26943,0
+OBT.US,D,20250805,000000,24.42,24.52,23.65,24.03,34900,0
+OBT.US,D,20250806,000000,23.91,24.32,23.5,23.5,25995,0
+OBT.US,D,20250807,000000,23.6,23.78,23.23,23.46,38624,0
+OBT.US,D,20250808,000000,23.75,24.2573,23.21,23.73,36415,0
+OBT.US,D,20250811,000000,23.8,23.85,23.51,23.66,20811,0
+OBT.US,D,20250812,000000,23.84,25.095,22.98,24.83,40456,0
+OBT.US,D,20250813,000000,25.25,25.49,25.12,25.4,18150,0
+OBT.US,D,20250814,000000,24.98,24.98,24.47,24.64,15049,0
+OBT.US,D,20250815,000000,24.8,24.8,24.11,24.45,55901,0
+OBT.US,D,20250818,000000,24.3,24.76,23.9578,24.53,33653,0
+OBT.US,D,20250819,000000,24.87,24.87,24.32,24.63,24032,0
+OBT.US,D,20250820,000000,24.7,25.23,24.5,25.14,24635,0
+OBT.US,D,20250821,000000,25.33,25.33,24.9,25.29,24206,0
+OBT.US,D,20250822,000000,25.59,26.5,25.5,26.45,55425,0
+OBT.US,D,20250825,000000,26.44,27.25,25.245,26.08,82757,0
+OBT.US,D,20250826,000000,26.365,26.87,26.295,26.7,21188,0
+OBT.US,D,20250827,000000,26.62,27.24,26.41,26.64,17438,0
+OBT.US,D,20250828,000000,26.68,26.89,26.42,26.54,30835,0
+OBT.US,D,20250829,000000,26.72,27.14,26.56,26.68,23213,0
+OBT.US,D,20250902,000000,26.03,26.81,25.055,26.52,44882,0
+OBT.US,D,20250903,000000,26.36,26.69,26.36,26.38,20552,0
+OBT.US,D,20250904,000000,26.63,26.95,26.325,26.95,19998,0
+OBT.US,D,20250905,000000,26.9,27.25,26.259829,26.75,24362,0
+OBT.US,D,20250908,000000,26.554,26.73,26.295,26.56,23543,0
+OBT.US,D,20250909,000000,26.67,26.845,25.945,26.11,22869,0
+OBT.US,D,20250910,000000,26.27,26.325,25.81,26,19399,0
+OBT.US,D,20250911,000000,26.11,26.68,25.9501,26.64,21688,0
+OBT.US,D,20250912,000000,26.265,26.56,26.05,26.05,20365,0
+OBT.US,D,20250915,000000,26.2,26.62,25.625,25.95,37526,0
+OBT.US,D,20250916,000000,25.95,26.1592,25.705,25.95,33654,0
+OBT.US,D,20250917,000000,26.08,26.8,25.82,26.015,55867,0
+OBT.US,D,20250918,000000,26.14,26.83,26.14,26.72,38467,0
+OBT.US,D,20250919,000000,26.75,27,26.01,26.04,325170,0
+OBT.US,D,20250922,000000,26.01,26.34,25.59,26.32,76226,0
+OBT.US,D,20250923,000000,26.35,26.475,25.55,25.64,57902,0
+OBT.US,D,20250924,000000,25.66,25.66,25.38,25.55,23775,0
+OBT.US,D,20250925,000000,25.4,25.665,25.355,25.41,19201,0
+OBT.US,D,20250926,000000,25.57,25.75,25.52,25.65,28706,0
+OBT.US,D,20250929,000000,25.66,25.75,24.895,25.06,30741,0
+OBT.US,D,20250930,000000,24.95,25.325,24.89,25.21,25993,0
+OBT.US,D,20251001,000000,25.02,25.22,24.83,25.1,28061,0
+OBT.US,D,20251002,000000,25.07,25.07,24.5,24.63,24043,0
+OBT.US,D,20251003,000000,24.87,25.1,24.6342,24.9,19761,0
+OBT.US,D,20251006,000000,25.1,25.415,24.69,24.75,23820,0
+OBT.US,D,20251007,000000,24.865,25.04,24.48,24.5,19421,0
+OBT.US,D,20251008,000000,24.45,24.9,24.2748,24.5,24704,0
+OBT.US,D,20251009,000000,24.46,24.46,24.05,24.37,26533,0
+OBT.US,D,20251010,000000,24.34,24.49,23.43,23.5,33108,0
+OBT.US,D,20251013,000000,23.75,24.125,23.5,23.87,28895,0
+OBT.US,D,20251014,000000,23.51,25.06,23.51,25.06,29713,0
+OBT.US,D,20251015,000000,25.0649,25.22,24.425,24.6,12333,0
+OBT.US,D,20251016,000000,24.41,24.41,23.27,23.65,19583,0
+OBT.US,D,20251017,000000,23.81,24.23,23.6349,24.23,27864,0
+OBT.US,D,20251020,000000,24.29,24.72,24.29,24.6,14551,0
+OBT.US,D,20251021,000000,24.5,24.75,24.33,24.39,23724,0
+OBT.US,D,20251022,000000,24.575,24.73,24.24,24.73,20959,0
+OBT.US,D,20251023,000000,24.75,24.75,23.76,24.48,13749,0
+OBT.US,D,20251024,000000,24.75,24.75,24.365,24.68,19104,0
+OBT.US,D,20251027,000000,24.75,25.06,23.415,24.49,25708,0
+OBT.US,D,20251028,000000,24.49,24.49,23.99,24.14,16299,0
+OBT.US,D,20251029,000000,24.1,24.79,23.245,23.44,33413,0
+OBT.US,D,20251030,000000,23.84,24.58,23.77,23.77,26021,0
+OBT.US,D,20251031,000000,23.75,24.64,23.75,24.45,21782,0
+OBT.US,D,20251103,000000,24.53,25.1,24.495,24.72,19877,0
+OBT.US,D,20251104,000000,24.805,25.2,24.62,25.1,39984,0
+OBT.US,D,20251105,000000,25.21,26.15,25.05,25.93,22804,0
+OBT.US,D,20251106,000000,25.86,26.015,25.41,25.44,22780,0
+OBT.US,D,20251107,000000,25.58,26.66,25.5,26.33,26043,0
+OBT.US,D,20251110,000000,26.4,26.93,25.96,26.48,15324,0
+OBT.US,D,20251111,000000,26.5,26.645,26.15,26.15,9285,0
+OBT.US,D,20251112,000000,26.35,26.35,25.935,26.06,13780,0
+OBT.US,D,20251113,000000,26.45,26.55,26.15,26.22,14133,0
+OBT.US,D,20251114,000000,26.09,26.47,25.9,26.47,15610,0
+OBT.US,D,20251117,000000,26.59,26.63,25.11,25.11,19484,0
+OBT.US,D,20251118,000000,25.01,25.47,25.01,25.23,14259,0
+OBT.US,D,20251119,000000,25.16,25.46,25.1,25.46,21717,0
+OBT.US,D,20251120,000000,25.84,26.1,25.665,25.88,23590,0
+OBT.US,D,20251121,000000,25.96,27,25.96,26.665,34362,0
+OBT.US,D,20251124,000000,26.74,26.955,26.1,26.24,18928,0
+OBT.US,D,20251125,000000,26.47,27.4,26.47,27.25,25190,0
+OBT.US,D,20251126,000000,27.53,28.215,27.06,27.3,24874,0
+OBT.US,D,20251128,000000,27.21,27.52,27,27.11,10763,0
+OBT.US,D,20251201,000000,27.48,27.72,26.91,27.065,11950,0
+OBT.US,D,20251202,000000,27.4,27.4,26.8,26.99,12302,0
+OBT.US,D,20251203,000000,27.1,27.83,26.94,27.34,16108,0
+OBT.US,D,20251204,000000,27.06,27.495,27.05,27.37,25583,0
+OBT.US,D,20251205,000000,27.45,27.48,27.02,27.15,28314,0
+OBT.US,D,20251208,000000,27.26,28.07,27,27.25,30577,0
+OBT.US,D,20251209,000000,27.83,27.915,27.39,27.58,21304,0
+OBT.US,D,20251210,000000,27.77,29.31,27.7418,28.87,62555,0
+OBT.US,D,20251211,000000,28.78,29,28.645,28.65,36847,0
+OBT.US,D,20251212,000000,28.75,29.09,28.5,28.7,52951,0
+OBT.US,D,20251215,000000,29.01,29.57,28.99,29.24,54332,0
+OBT.US,D,20251216,000000,29.2,29.6999,28.95,28.95,40641,0
+OBT.US,D,20251217,000000,29.1,29.96,29.1,29.65,37512,0
+OBT.US,D,20251218,000000,29.99,30.245,29.72,29.72,40908,0
+OBT.US,D,20251219,000000,29.62,30.125,29.135,29.85,75475,0
+OBT.US,D,20251222,000000,29.72,30.23,28.95,29.06,39809,0
+OBT.US,D,20251223,000000,29.06,29.3,28.57,28.57,47307,0
+OBT.US,D,20251224,000000,28.57,28.87,28.19,28.73,11976,0
+OBT.US,D,20251226,000000,28.78,28.93,28.46,28.68,20440,0
+OBT.US,D,20251229,000000,28.6,28.815,28.48,28.65,24119,0
+OBT.US,D,20251230,000000,28.31,28.83,28.16,28.5,21148,0
+OBT.US,D,20251231,000000,28.51,28.665,28.215,28.55,39772,0
+OBT.US,D,20260102,000000,28.785,28.785,27.98,28.38,32161,0
+OBT.US,D,20260105,000000,28.35,29.265,28.35,29.01,51860,0
+OBT.US,D,20260106,000000,29,29.035,28.66,28.96,32790,0
+OBT.US,D,20260107,000000,29.18,29.18,28.35,28.75,32788,0
+OBT.US,D,20260108,000000,28.64,29.71,28.64,29.19,31333,0
+OBT.US,D,20260109,000000,29.19,29.35,28.82,28.94,23804,0
+OBT.US,D,20260112,000000,28.85,29.585,28.63,29.07,37850,0
+OBT.US,D,20260113,000000,28.685,29.19,28.685,28.98,27063,0
+OBT.US,D,20260114,000000,29.12,29.36,28.85,29.1,32327,0
+OBT.US,D,20260115,000000,29.23,30.16,29.23,29.86,27433,0
+OBT.US,D,20260116,000000,29.8,29.95,29.52,29.735,35972,0
+OBT.US,D,20260120,000000,29.41,29.7,29.06,29.14,36807,0
+OBT.US,D,20260121,000000,29.565,30.49,29.565,30.49,62016,0
+OBT.US,D,20260122,000000,30.4,31.49,30.4,30.83,29939,0
+OBT.US,D,20260123,000000,30.75,30.75,29.545,29.78,34312,0
+OBT.US,D,20260126,000000,29.7,30.08,29.45,29.8,28560,0
+OBT.US,D,20260127,000000,29.79,30.1399,29.58,29.84,13337,0
+OBT.US,D,20260128,000000,29.76,29.895,29.33,29.7,32155,0
+OBT.US,D,20260129,000000,29.65,30.78,29.65,30.76,24104,0
+OBT.US,D,20260130,000000,30.48,31.125,30,30.82,63624,0
+OBT.US,D,20260202,000000,30.97,32.66,30.97,31.85,62745,0
+OBT.US,D,20260203,000000,31.95,32.71,31.48,32.09,78766,0
+OBT.US,D,20260204,000000,32.38,32.905,32,32.56,69531,0
+OBT.US,D,20260205,000000,33.93,35.07,33.05,34.07,164515,0
+OBT.US,D,20260206,000000,34.61,35.4299,34.05,35.21,101751,0
+OBT.US,D,20260209,000000,35.21,36.04,35.0437,35.56,100568,0
+OBT.US,D,20260210,000000,35.68,36.3434,35.185,35.41,127696,0
+OBT.US,D,20260211,000000,35.69,35.78,34.9,34.96,49156,0
+OBT.US,D,20260212,000000,35.33,35.4,34.3,35.01,73475,0
+OBT.US,D,20260213,000000,35,35.73,34.795,35.31,126281,0
+OBT.US,D,20260217,000000,35.49,36.25,34.99,35.39,68123,0
+OBT.US,D,20260218,000000,35.47,36.43,34.75,34.94,47889,0

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

@@ -0,0 +1,149 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PASW.US,D,20250718,000000,5.39,5.4,2.545,3.3,4823600,0
+PASW.US,D,20250721,000000,2.96,3.1695,2.6101,2.9,1052441,0
+PASW.US,D,20250722,000000,2.7,2.7099,1.7,2.12,1161558,0
+PASW.US,D,20250723,000000,2.1,2.155,1.9,1.97,412163,0
+PASW.US,D,20250724,000000,1.81,2,1.8,1.9,410799,0
+PASW.US,D,20250725,000000,1.94,1.94,1.73,1.81,322445,0
+PASW.US,D,20250728,000000,2.25,2.25,1.82,2.12,19526921,0
+PASW.US,D,20250729,000000,1.92,2.01,1.9,1.9,717133,0
+PASW.US,D,20250730,000000,1.89,1.93,1.7601,1.84,412898,0
+PASW.US,D,20250731,000000,1.78,1.79,1.65,1.74,569958,0
+PASW.US,D,20250801,000000,1.61,1.65,1.4601,1.6,319981,0
+PASW.US,D,20250804,000000,1.49,1.65,1.49,1.51,208405,0
+PASW.US,D,20250805,000000,1.5,1.55,1.44,1.49,133266,0
+PASW.US,D,20250806,000000,1.53,1.78,1.4712,1.75,333513,0
+PASW.US,D,20250807,000000,1.75,1.75,1.6407,1.7,110111,0
+PASW.US,D,20250808,000000,1.65,1.98,1.65,1.77,389793,0
+PASW.US,D,20250811,000000,1.75,1.77,1.57,1.57,157642,0
+PASW.US,D,20250812,000000,1.48,1.6699,1.48,1.52,89873,0
+PASW.US,D,20250813,000000,1.49,1.53,1.44,1.49,113844,0
+PASW.US,D,20250814,000000,1.42,1.488,1.41,1.43,95716,0
+PASW.US,D,20250815,000000,1.42,1.4491,1.22,1.43,76299,0
+PASW.US,D,20250818,000000,1.43,1.81,1.43,1.76,465264,0
+PASW.US,D,20250819,000000,1.7,1.7,1.39,1.39,410157,0
+PASW.US,D,20250820,000000,1.41,1.449,1.25,1.29,191163,0
+PASW.US,D,20250821,000000,1.25,1.4166,1.21,1.28,97241,0
+PASW.US,D,20250822,000000,1.25,1.3699,1.25,1.3,137360,0
+PASW.US,D,20250825,000000,1.5,1.73,1.179,1.27,3002087,0
+PASW.US,D,20250826,000000,1.25,1.49,1.18,1.3,1472670,0
+PASW.US,D,20250827,000000,1.26,1.3,1.22,1.26,290221,0
+PASW.US,D,20250828,000000,1.33,1.33,1.19,1.21,1660014,0
+PASW.US,D,20250829,000000,1.23,1.2394,1.13,1.15,455704,0
+PASW.US,D,20250902,000000,1.11,1.24,1.11,1.18,471587,0
+PASW.US,D,20250903,000000,1.16,1.22,1.16,1.18,140885,0
+PASW.US,D,20250904,000000,1.16,1.22,1.14,1.16,153367,0
+PASW.US,D,20250905,000000,1.13,1.155,1.07,1.08,223012,0
+PASW.US,D,20250908,000000,1.09,1.0999,0.9569,0.9664,335203,0
+PASW.US,D,20250909,000000,0.95,0.9572,0.89,0.92,202042,0
+PASW.US,D,20250910,000000,0.94,1.19,0.94,1.19,541408,0
+PASW.US,D,20250911,000000,1.17,1.25,1.12,1.17,737303,0
+PASW.US,D,20250912,000000,1.38,1.54,1.14,1.26,32196161,0
+PASW.US,D,20250915,000000,1.1,1.29,1.1,1.18,600769,0
+PASW.US,D,20250916,000000,1.12,1.218,1.11,1.21,160815,0
+PASW.US,D,20250917,000000,1.19,1.3,1.16,1.23,411906,0
+PASW.US,D,20250918,000000,1.2,1.39,1.2,1.34,463979,0
+PASW.US,D,20250919,000000,1.38,1.39,1.16,1.3,628544,0
+PASW.US,D,20250922,000000,1.23,1.29,1.2,1.24,167631,0
+PASW.US,D,20250923,000000,1.2,1.23,1.14,1.14,135291,0
+PASW.US,D,20250924,000000,1.17,1.2,1.15,1.18,74473,0
+PASW.US,D,20250925,000000,1.15,1.18,1.11,1.13,73166,0
+PASW.US,D,20250926,000000,1.27,1.29,1.1111,1.16,13429188,0
+PASW.US,D,20250929,000000,1.17,1.32,1.1515,1.25,769058,0
+PASW.US,D,20250930,000000,1.18,1.25,1.1,1.24,372815,0
+PASW.US,D,20251001,000000,1.14,1.22,0.9501,0.9831,530262,0
+PASW.US,D,20251002,000000,0.998,1.1,0.9303,1.09,3650132,0
+PASW.US,D,20251003,000000,1.05,1.05,0.9701,0.9901,329181,0
+PASW.US,D,20251006,000000,0.9409,0.942,0.903,0.91,393483,0
+PASW.US,D,20251007,000000,0.92,1.09,0.92,1.04,728505,0
+PASW.US,D,20251008,000000,1.0202,1.0301,0.95,0.9904,215774,0
+PASW.US,D,20251009,000000,0.966236,1.02,0.9598,1,157142,0
+PASW.US,D,20251010,000000,1,1.05,0.9301,0.9487,474998,0
+PASW.US,D,20251013,000000,0.9576,0.9576,0.8933,0.9213,195758,0
+PASW.US,D,20251014,000000,0.88,0.88,0.82,0.8504,179995,0
+PASW.US,D,20251015,000000,0.8091,0.8091,0.73,0.765,250523,0
+PASW.US,D,20251016,000000,0.7951,0.7951,0.75,0.7601,93102,0
+PASW.US,D,20251017,000000,0.73,0.7918,0.73,0.7624,82199,0
+PASW.US,D,20251020,000000,0.731,0.7939,0.7305,0.7743,53971,0
+PASW.US,D,20251021,000000,0.7542,0.8,0.73,0.7415,104464,0
+PASW.US,D,20251022,000000,0.7304,0.7414,0.7107,0.7252,117192,0
+PASW.US,D,20251023,000000,0.69,0.725,0.69,0.7138,21648,0
+PASW.US,D,20251024,000000,0.7001,0.8,0.7001,0.75,148906,0
+PASW.US,D,20251027,000000,0.73,0.7695,0.7123,0.7425,53385,0
+PASW.US,D,20251028,000000,0.73,0.77,0.71,0.7548,122232,0
+PASW.US,D,20251029,000000,0.7311,0.75469,0.715,0.7504,130273,0
+PASW.US,D,20251030,000000,0.751,0.761,0.708,0.7529,91732,0
+PASW.US,D,20251031,000000,0.764,0.764,0.7304,0.7499,26819,0
+PASW.US,D,20251103,000000,0.7265,0.7322,0.7001,0.7001,66806,0
+PASW.US,D,20251104,000000,0.7101,0.7119,0.67,0.6781,61845,0
+PASW.US,D,20251105,000000,0.63,0.674,0.6129,0.6202,44358,0
+PASW.US,D,20251106,000000,0.622,0.6465,0.5913,0.598,36263,0
+PASW.US,D,20251107,000000,0.595,0.607,0.531,0.607,82460,0
+PASW.US,D,20251110,000000,0.607,0.62,0.6,0.6101,14253,0
+PASW.US,D,20251111,000000,0.58,0.655499,0.58,0.65,52780,0
+PASW.US,D,20251112,000000,0.6752,0.6752,0.6,0.6513,31263,0
+PASW.US,D,20251113,000000,0.58,0.62,0.57,0.6199,51062,0
+PASW.US,D,20251114,000000,0.55,0.6583,0.55,0.588,18119,0
+PASW.US,D,20251117,000000,0.5527,0.6232,0.5416,0.5647,31521,0
+PASW.US,D,20251118,000000,0.5519,0.5647,0.55,0.551,14865,0
+PASW.US,D,20251119,000000,0.56,0.5799,0.5515,0.5775,30776,0
+PASW.US,D,20251120,000000,0.56,0.6,0.55,0.57,21061,0
+PASW.US,D,20251121,000000,0.5211,0.5599,0.5175,0.5299,50346,0
+PASW.US,D,20251124,000000,0.5299,0.5499,0.51,0.5417,33535,0
+PASW.US,D,20251125,000000,0.4563,0.488,0.34465,0.4661,6784386,0
+PASW.US,D,20251126,000000,0.4088,0.5165,0.3898,0.4738,472590,0
+PASW.US,D,20251128,000000,0.46,0.465,0.43275,0.4568,59995,0
+PASW.US,D,20251201,000000,0.4441,0.502,0.4201,0.502,66250,0
+PASW.US,D,20251202,000000,0.47,0.5,0.45,0.499,82679,0
+PASW.US,D,20251203,000000,0.4953,0.5089,0.47,0.4964,35836,0
+PASW.US,D,20251204,000000,0.4854,0.516,0.45005,0.4945,95792,0
+PASW.US,D,20251205,000000,0.4555,0.5061,0.4423,0.5061,53476,0
+PASW.US,D,20251208,000000,0.4805,0.565,0.4611,0.535,109211,0
+PASW.US,D,20251209,000000,0.5205,0.53,0.4915,0.5137,73798,0
+PASW.US,D,20251210,000000,0.4922,0.5677,0.45,0.5371,165193,0
+PASW.US,D,20251211,000000,0.5371,0.595099,0.5161,0.5785,94332,0
+PASW.US,D,20251212,000000,0.55,0.61505,0.5295,0.6003,102959,0
+PASW.US,D,20251215,000000,0.5356,0.61,0.5356,0.5754,71063,0
+PASW.US,D,20251216,000000,0.565,0.6,0.5,0.5909,109098,0
+PASW.US,D,20251217,000000,0.5732,0.5851,0.546,0.5851,26821,0
+PASW.US,D,20251218,000000,0.5305,0.6024,0.5305,0.579,64503,0
+PASW.US,D,20251219,000000,0.577,0.6299,0.5607,0.6082,235653,0
+PASW.US,D,20251222,000000,0.59,0.67,0.5622,0.6475,207909,0
+PASW.US,D,20251223,000000,0.6016,0.6475,0.5921,0.6146,59439,0
+PASW.US,D,20251224,000000,0.6189,0.64,0.598,0.64,253793,0
+PASW.US,D,20251226,000000,0.6382,0.6762,0.6218,0.6374,197696,0
+PASW.US,D,20251229,000000,0.61,0.61,0.4539,0.4892,215495,0
+PASW.US,D,20251230,000000,0.475,0.575,0.4448,0.4717,159807,0
+PASW.US,D,20251231,000000,0.507,0.56,0.4931,0.5015,83594,0
+PASW.US,D,20260102,000000,0.53,0.57,0.49,0.515,47253,0
+PASW.US,D,20260105,000000,0.5,0.5454,0.48015,0.5105,76493,0
+PASW.US,D,20260106,000000,0.5,0.5355,0.4852,0.5127,83030,0
+PASW.US,D,20260107,000000,0.5217,0.5715,0.458,0.4616,789021,0
+PASW.US,D,20260108,000000,0.568,0.65,0.52,0.6183,1008108,0
+PASW.US,D,20260109,000000,0.6574,0.714,0.185,0.2,42905548,0
+PASW.US,D,20260112,000000,0.2801,0.3229,0.2165,0.2837,113113536,0
+PASW.US,D,20260113,000000,0.2496,0.260086,0.227,0.2358,3466702,0
+PASW.US,D,20260114,000000,0.22,0.2282,0.2,0.2187,1733757,0
+PASW.US,D,20260115,000000,0.2121,0.240451,0.2121,0.2175,817942,0
+PASW.US,D,20260116,000000,0.2125,0.2229,0.1638,0.179,1017685,0
+PASW.US,D,20260120,000000,0.1736,0.198,0.1731,0.1826,822631,0
+PASW.US,D,20260121,000000,0.1698,0.185,0.1607,0.1813,25467663,0
+PASW.US,D,20260122,000000,0.1699,0.19,0.1699,0.1804,1178063,0
+PASW.US,D,20260123,000000,0.1803,0.2,0.1803,0.2,838038,0
+PASW.US,D,20260126,000000,0.194,0.2012,0.1828,0.2012,751515,0
+PASW.US,D,20260127,000000,0.1952,0.2303,0.1914,0.226,1325600,0
+PASW.US,D,20260128,000000,0.2192,0.2409,0.2138,0.2409,873687,0
+PASW.US,D,20260129,000000,0.235,0.2379,0.214,0.2379,349502,0
+PASW.US,D,20260130,000000,0.2295,0.231,0.2061,0.228,631003,0
+PASW.US,D,20260202,000000,0.2212,0.228,0.205,0.217,304924,0
+PASW.US,D,20260203,000000,0.23,0.2359,0.2022,0.2136,451827,0
+PASW.US,D,20260204,000000,0.2052,0.2132,0.2013,0.2066,196762,0
+PASW.US,D,20260205,000000,0.206,0.2086,0.1902,0.1947,406016,0
+PASW.US,D,20260206,000000,0.194,0.2422,0.1888,0.2201,2399254,0
+PASW.US,D,20260209,000000,0.23,0.2826,0.217449,0.268,4317344,0
+PASW.US,D,20260210,000000,0.2517,0.275,0.24,0.2542,1173513,0
+PASW.US,D,20260211,000000,0.2352,0.265,0.2352,0.2406,1794391,0
+PASW.US,D,20260212,000000,0.2378,0.2501,0.2178,0.2185,1481706,0
+PASW.US,D,20260213,000000,0.229,0.2713,0.2232,0.232,6361403,0
+PASW.US,D,20260217,000000,0.21,0.2115,0.1812,0.1872,965371,0
+PASW.US,D,20260218,000000,0.1872,0.1967,0.1651,0.1728,1036875,0