Add files using upload-large-folder tool

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

@@ -0,0 +1,1249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMCC.US,D,20210302,000000,593.4,600,540.03,585,1799.9833336933,0
+IMCC.US,D,20210303,000000,684,697.8,600,615.354,1786.3833336906,0
+IMCC.US,D,20210304,000000,644.4,644.4,548.4,566.4,1141.766666895,0
+IMCC.US,D,20210305,000000,622.8,622.8,487.86,524.4,455.38333342441,0
+IMCC.US,D,20210308,000000,570,570,488.4,492,711.88333347571,0
+IMCC.US,D,20210309,000000,492,492,452.4,492,534.91666677365,0
+IMCC.US,D,20210310,000000,492,499.908,480.6,492,645.15000012903,0
+IMCC.US,D,20210311,000000,480.6,524.994,467.406,488.4,1115.1166668897,0
+IMCC.US,D,20210312,000000,486,501.66,477,480,637.86666679424,0
+IMCC.US,D,20210315,000000,504,504,465,486,551.10000011022,0
+IMCC.US,D,20210316,000000,486,498,456.006,483.6,341.13333340156,0
+IMCC.US,D,20210317,000000,487.8,487.8,456.606,480,353.08333340395,0
+IMCC.US,D,20210318,000000,484.2,484.2,465.006,480,1114.2500002228,0
+IMCC.US,D,20210319,000000,460.8,481.2,460.8,481.2,399.88333341331,0
+IMCC.US,D,20210322,000000,504,504,479.4,480,284.60000005692,0
+IMCC.US,D,20210323,000000,477.6,477.6,457.2,472.2,234.41666671355,0
+IMCC.US,D,20210324,000000,453,473.994,436.5,464.4,285.46666672376,0
+IMCC.US,D,20210325,000000,464.4,464.4,417,422.4,615.58333345645,0
+IMCC.US,D,20210326,000000,432,462.6,429,429.6,540.90000010818,0
+IMCC.US,D,20210329,000000,459.6,480,432,450,504.53333343424,0
+IMCC.US,D,20210330,000000,464.4,464.4,423,427.2,321.81666673103,0
+IMCC.US,D,20210331,000000,424.8,434.4,391.2,427.5,274.98333338833,0
+IMCC.US,D,20210401,000000,468,468,427.8,450.6,1391.0500002782,0
+IMCC.US,D,20210405,000000,484.2,484.2,444,456,468.5000000937,0
+IMCC.US,D,20210406,000000,444,454.8,433.368,433.8,284.13333339016,0
+IMCC.US,D,20210407,000000,438,438,406.8,429.6,243.20000004864,0
+IMCC.US,D,20210408,000000,408.6,428.844,400.8,409.2,304.51666672757,0
+IMCC.US,D,20210409,000000,409.2,423.444,391.2,396.6,230.21666671271,0
+IMCC.US,D,20210412,000000,396.6,397.428,373.206,375.6,479.46666676256,0
+IMCC.US,D,20210413,000000,390,390,366,380.4,315.88333339651,0
+IMCC.US,D,20210414,000000,372,374.4,345,362.4,730.46666681276,0
+IMCC.US,D,20210415,000000,364.2,366,329.4,330.6,623.56666679138,0
+IMCC.US,D,20210416,000000,331.2,351,319.8,339,284.70000005694,0
+IMCC.US,D,20210419,000000,402,402,319.2,328.8,1392.0833336118,0
+IMCC.US,D,20210420,000000,353.4,359.394,299.4,318,1667.5000003335,0
+IMCC.US,D,20210421,000000,322.8,322.8,300,308.4,323.48333339803,0
+IMCC.US,D,20210422,000000,300,344.4,293.4,327.6,1780.7000003561,0
+IMCC.US,D,20210423,000000,360.6,360.6,315,352.8,1300.6166669268,0
+IMCC.US,D,20210426,000000,420,420,330.006,346.8,1360.0166669387,0
+IMCC.US,D,20210427,000000,351,378,330,364.2,881.70000017634,0
+IMCC.US,D,20210428,000000,390,390,354,362.958,679.28333346919,0
+IMCC.US,D,20210429,000000,391.2,420,360,370.2,995.31666686573,0
+IMCC.US,D,20210430,000000,397.2,397.2,361.8,361.8,980.15000019603,0
+IMCC.US,D,20210503,000000,378,405,372.066,405,1249.0000002498,0
+IMCC.US,D,20210504,000000,405.6,405.6,365.4,385.2,708.73333347508,0
+IMCC.US,D,20210505,000000,345,345,300,325.8,12949.966669257,0
+IMCC.US,D,20210506,000000,315.6,324,292.404,314.4,4154.6000008309,0
+IMCC.US,D,20210507,000000,336,336,282.24,298.8,3773.7666674214,0
+IMCC.US,D,20210510,000000,315,318,285,293.4,4236.9333341807,0
+IMCC.US,D,20210511,000000,273,296.55,270,277.8,2648.9000005298,0
+IMCC.US,D,20210512,000000,277.2,289.2,241.8,253.2,3632.2500007264,0
+IMCC.US,D,20210513,000000,254.4,291,254.4,277.8,1500.8000003002,0
+IMCC.US,D,20210514,000000,292.8,292.8,270,284.4,1191.9833335717,0
+IMCC.US,D,20210517,000000,300,300,275.4,286.8,1445.2166669557,0
+IMCC.US,D,20210518,000000,290.4,294,282,293.4,761.78333348569,0
+IMCC.US,D,20210519,000000,277.806,290.4,267,276,1535.2333336404,0
+IMCC.US,D,20210520,000000,276,289.8,273.906,283.8,849.76666683662,0
+IMCC.US,D,20210521,000000,285,287.4,269.736,280.2,610.91666678885,0
+IMCC.US,D,20210524,000000,281.4,281.4,270.6,276,373.46666674136,0
+IMCC.US,D,20210525,000000,273,281.4,264.6,265.2,916.56666684998,0
+IMCC.US,D,20210526,000000,272.4,276,266.4,270.6,453.21666675731,0
+IMCC.US,D,20210527,000000,274.8,278.4,259.8,274.2,621.81666679103,0
+IMCC.US,D,20210528,000000,275.4,281.4,263.4,264,891.26666684492,0
+IMCC.US,D,20210601,000000,274.2,275.4,264,267,601.05000012021,0
+IMCC.US,D,20210602,000000,268.2,270.6,255,269.4,1330.0166669327,0
+IMCC.US,D,20210603,000000,260.4,277.2,260.4,271.8,1221.3500002443,0
+IMCC.US,D,20210604,000000,273,311.4,270,306.6,2610.8000005222,0
+IMCC.US,D,20210607,000000,349.8,349.8,312,333,3614.3666673895,0
+IMCC.US,D,20210608,000000,329.4,345.6,319.206,342,2499.7500004999,0
+IMCC.US,D,20210609,000000,345.6,357,335.046,349.8,2261.566667119,0
+IMCC.US,D,20210610,000000,352.8,368.994,352.8,359.4,4007.1000008014,0
+IMCC.US,D,20210611,000000,369,379.8,363.042,369,2905.4166672477,0
+IMCC.US,D,20210614,000000,378,381,352.8,362.4,3202.5000006405,0
+IMCC.US,D,20210615,000000,361.2,365.4,330.6,330.6,1560.6333336455,0
+IMCC.US,D,20210616,000000,334.8,347.94,330,334.8,751.55000015031,0
+IMCC.US,D,20210617,000000,340.8,340.8,324,328.2,666.11666679989,0
+IMCC.US,D,20210618,000000,338.4,339.6,322.2,333.6,2563.2166671793,0
+IMCC.US,D,20210621,000000,346.2,350.124,333.6,336,1067.3000002135,0
+IMCC.US,D,20210622,000000,336.6,342,318.6,318.6,614.81666678963,0
+IMCC.US,D,20210623,000000,318,329.394,315,316.8,568.15000011363,0
+IMCC.US,D,20210624,000000,316.2,324,306,314.4,1305.150000261,0
+IMCC.US,D,20210625,000000,312,312,300.828,304.2,500.08333343335,0
+IMCC.US,D,20210628,000000,312,322.2,308.676,322.2,628.45000012569,0
+IMCC.US,D,20210629,000000,325.2,325.8,315,321,532.5000001065,0
+IMCC.US,D,20210630,000000,322.8,326.4,305.934,318.6,744.95000014899,0
+IMCC.US,D,20210701,000000,318.6,323.778,303,304.8,379.90000007598,0
+IMCC.US,D,20210702,000000,304.8,321,304.2,321,1910.9833337155,0
+IMCC.US,D,20210706,000000,328.8,328.8,300,310.8,4772.6166676212,0
+IMCC.US,D,20210707,000000,315,315,288,306.6,2189.8666671046,0
+IMCC.US,D,20210708,000000,295.8,304.2,285,302.4,3771.2000007542,0
+IMCC.US,D,20210709,000000,302.778,303,294.6,301.2,649.26666679652,0
+IMCC.US,D,20210712,000000,296.4,311.4,296.4,306.6,436.23333342058,0
+IMCC.US,D,20210713,000000,303.6,310.2,301.2,305.4,555.63333344446,0
+IMCC.US,D,20210714,000000,306,321,306,310.2,2353.3166671373,0
+IMCC.US,D,20210715,000000,308.4,321,307.8,309,1499.2000002998,0
+IMCC.US,D,20210716,000000,307.2,310.8,304.65,308.4,512.23333343578,0
+IMCC.US,D,20210719,000000,298.8,300,271.5,280.2,1292.6333335919,0
+IMCC.US,D,20210720,000000,286.2,292.89,280.206,291,666.60000013332,0
+IMCC.US,D,20210721,000000,300,300,282.414,296.4,781.03333348954,0
+IMCC.US,D,20210722,000000,296.4,301.8,286.2,294.6,500.23333343338,0
+IMCC.US,D,20210723,000000,295.8,315,288,313.8,746.48333348263,0
+IMCC.US,D,20210726,000000,328.2,328.2,300,312,770.88333348751,0
+IMCC.US,D,20210727,000000,302.4,307.206,293.4,300,600.96666678686,0
+IMCC.US,D,20210728,000000,304.2,308.4,293.82,308.4,2257.0500004514,0
+IMCC.US,D,20210729,000000,309,311.4,291.6,300.6,1296.3500002593,0
+IMCC.US,D,20210730,000000,301.2,307.2,291.6,307.2,935.90000018718,0
+IMCC.US,D,20210802,000000,309.6,309.6,295.974,297,481.88333342971,0
+IMCC.US,D,20210803,000000,297.6,305.4,294.006,300,927.48333351883,0
+IMCC.US,D,20210804,000000,297.6,304.8,285,294.6,854.01666683747,0
+IMCC.US,D,20210805,000000,279.6,292.8,279.6,289.8,554.13333344416,0
+IMCC.US,D,20210806,000000,297,300.6,280.8,292.8,684.93333347032,0
+IMCC.US,D,20210809,000000,283.2,298.89,283.2,295.2,741.61666681499,0
+IMCC.US,D,20210810,000000,286.2,300,286.2,300,558.95000011179,0
+IMCC.US,D,20210811,000000,300,300,292.332,297,754.05000015081,0
+IMCC.US,D,20210812,000000,294.6,299.4,288.072,298.8,476.03333342854,0
+IMCC.US,D,20210813,000000,296.4,297.528,287.4,287.4,384.10000007682,0
+IMCC.US,D,20210816,000000,280.8,280.8,268.2,271.8,1384.4500002769,0
+IMCC.US,D,20210817,000000,264,264,249.6,253.8,1296.5500002593,0
+IMCC.US,D,20210818,000000,255,255,236.1,239.4,1664.5833336662,0
+IMCC.US,D,20210819,000000,232.2,232.2,222.906,224.4,1277.6333335889,0
+IMCC.US,D,20210820,000000,217.8,217.8,203.628,213.6,2529.3000005059,0
+IMCC.US,D,20210823,000000,207,218.4,200.4,208.8,4275.1333341884,0
+IMCC.US,D,20210824,000000,214.8,229.74,210,225,2969.5000005939,0
+IMCC.US,D,20210825,000000,228,235.2,217.2,226.2,1826.9500003654,0
+IMCC.US,D,20210826,000000,225,226.2,211.2,220.2,1272.3000002545,0
+IMCC.US,D,20210827,000000,222.6,225,216,220.8,1288.0166669243,0
+IMCC.US,D,20210830,000000,225,232.2,216,220.8,1521.2500003042,0
+IMCC.US,D,20210831,000000,221.4,221.4,205.2,208.8,2814.6000005629,0
+IMCC.US,D,20210901,000000,208.8,218.94,207,217.2,1431.6833336197,0
+IMCC.US,D,20210902,000000,220.8,222.9,213,218.4,1748.9500003498,0
+IMCC.US,D,20210903,000000,215.4,220.8,211.2,214.8,1425.7333336185,0
+IMCC.US,D,20210907,000000,212.4,214.2,198,203.4,1419.2166669505,0
+IMCC.US,D,20210908,000000,203.4,209.424,192,198.6,1209.1500002418,0
+IMCC.US,D,20210909,000000,198,205.794,192.6,201,1587.0166669841,0
+IMCC.US,D,20210910,000000,203.4,203.4,193.8,197.4,588.45000011769,0
+IMCC.US,D,20210913,000000,195.6,200.97,181.8,184.8,1563.133333646,0
+IMCC.US,D,20210914,000000,187.8,192,181.8,183,957.3333335248,0
+IMCC.US,D,20210915,000000,181.2,192,177,180,1202.8000002406,0
+IMCC.US,D,20210916,000000,180.6,183.6,171,175.2,841.53333350164,0
+IMCC.US,D,20210917,000000,174.6,177,168,172.2,789.08333349115,0
+IMCC.US,D,20210920,000000,176.31,176.31,164.4,168,623.51666679137,0
+IMCC.US,D,20210921,000000,165,174,157.164,161.4,1185.8666669038,0
+IMCC.US,D,20210922,000000,163.2,186,162,183,1872.6833337079,0
+IMCC.US,D,20210923,000000,186,231,186,207.6,7665.5833348665,0
+IMCC.US,D,20210924,000000,206.4,213,199.8,209.4,1403.433333614,0
+IMCC.US,D,20210927,000000,213,214.8,199.2,210.6,1336.0333336005,0
+IMCC.US,D,20210928,000000,210.6,212.226,199.8,207.6,696.3333334726,0
+IMCC.US,D,20210929,000000,207.6,213.6,199.2,203.4,773.68333348807,0
+IMCC.US,D,20210930,000000,204,213,199.2,211.8,284.80000005696,0
+IMCC.US,D,20211001,000000,213,223.962,199.8,221.4,1198.9500002398,0
+IMCC.US,D,20211004,000000,222,231,210,220.8,1708.7666670084,0
+IMCC.US,D,20211005,000000,219,224.994,204,205.8,1642.2166669951,0
+IMCC.US,D,20211006,000000,205.2,207,195,196.8,1600.7166669868,0
+IMCC.US,D,20211007,000000,190.8,202.8,186,189,3614.6666673896,0
+IMCC.US,D,20211008,000000,190.8,202.2,183,198,3392.9333340119,0
+IMCC.US,D,20211011,000000,206.4,206.4,195,199.8,510.68333343547,0
+IMCC.US,D,20211012,000000,195.6,199.8,187.2,199.302,630.06666679268,0
+IMCC.US,D,20211013,000000,197.4,200.4,190.2,197.4,403.55000008071,0
+IMCC.US,D,20211014,000000,195.6,209.4,195,203.4,671.43333346762,0
+IMCC.US,D,20211015,000000,204.6,217.2,204.6,213,1479.2333336292,0
+IMCC.US,D,20211018,000000,213.6,213.6,197.4,204.6,915.76666684982,0
+IMCC.US,D,20211019,000000,199.8,204.6,194.4,201,575.25000011505,0
+IMCC.US,D,20211020,000000,202.2,204,193.2,198.6,675.43333346842,0
+IMCC.US,D,20211021,000000,194.4,200.88,189,196.8,565.70000011314,0
+IMCC.US,D,20211022,000000,193.8,194.4,187.2,189,865.41666683975,0
+IMCC.US,D,20211025,000000,186,189.174,177,177.6,1541.8333336417,0
+IMCC.US,D,20211026,000000,187.8,188.4,172.2,173.94,1437.3666669541,0
+IMCC.US,D,20211027,000000,177,180,169.2,176.4,858.58333350505,0
+IMCC.US,D,20211028,000000,171.6,175.8,168,170.4,1092.1500002184,0
+IMCC.US,D,20211029,000000,177.6,177.6,162,165,2272.0000004544,0
+IMCC.US,D,20211101,000000,160.2,162,151.2,159,2336.7333338007,0
+IMCC.US,D,20211102,000000,165,165,146.4,146.4,2934.3666672535,0
+IMCC.US,D,20211103,000000,145.8,146.4,135.6,141.6,3016.6500006033,0
+IMCC.US,D,20211104,000000,139.2,155.124,135.6,137.4,4549.6666675766,0
+IMCC.US,D,20211105,000000,144.6,163.8,141.006,160.8,2805.8500005612,0
+IMCC.US,D,20211108,000000,168,194.994,151.8,162,15102.25000302,0
+IMCC.US,D,20211109,000000,162.6,166.2,145.8,154.8,6745.7666680158,0
+IMCC.US,D,20211110,000000,156,157.8,144,151.2,4604.6833342543,0
+IMCC.US,D,20211111,000000,150,157.2,147.6,156,3265.050000653,0
+IMCC.US,D,20211112,000000,156.6,200.4,156,194.4,21708.500004342,0
+IMCC.US,D,20211115,000000,194.4,213,177.654,189.6,10471.033335428,0
+IMCC.US,D,20211116,000000,190.8,196.2,177.6,187.2,4357.7000008715,0
+IMCC.US,D,20211117,000000,184.8,191.4,178.356,190.2,3628.8833340591,0
+IMCC.US,D,20211118,000000,192,192,177.066,188.4,4411.3166675489,0
+IMCC.US,D,20211119,000000,180,190.8,180,184.2,2163.2166670993,0
+IMCC.US,D,20211122,000000,183.6,198,182.4,187.8,4722.0166676111,0
+IMCC.US,D,20211123,000000,189.6,192,177,187.2,4275.000000855,0
+IMCC.US,D,20211124,000000,187.2,258,186,258,24006.783338135,0
+IMCC.US,D,20211126,000000,217.8,234,213,233.4,10466.31666876,0
+IMCC.US,D,20211129,000000,228,259.8,222,244.8,48574.566676382,0
+IMCC.US,D,20211130,000000,247.8,267.6,228,255.6,65765.133346486,0
+IMCC.US,D,20211201,000000,255,289.8,210.6,214.2,108159.93335497,0
+IMCC.US,D,20211202,000000,211.2,219.594,186.606,203.4,32302.45000646,0
+IMCC.US,D,20211203,000000,210.6,224.67,189.894,206.4,23020.166671271,0
+IMCC.US,D,20211206,000000,205.8,208.8,194.4,206.4,10786.216668824,0
+IMCC.US,D,20211207,000000,214.8,231,207,222,34401.566673547,0
+IMCC.US,D,20211208,000000,218.4,240,205.8,228,19712.400003942,0
+IMCC.US,D,20211209,000000,222,231.936,211.2,219.6,7121.7000014243,0
+IMCC.US,D,20211210,000000,216.6,220.458,202.8,206.4,6547.8833346429,0
+IMCC.US,D,20211213,000000,204,206.49,194.4,198,6138.1000012276,0
+IMCC.US,D,20211214,000000,195,196.2,188.4,192,5004.5833343343,0
+IMCC.US,D,20211215,000000,192.6,200.4,179.7,196.2,10163.800002033,0
+IMCC.US,D,20211216,000000,198.6,201,187.8,190.2,2933.53333392,0
+IMCC.US,D,20211217,000000,189,197.4,183.006,193.2,6880.3666680427,0
+IMCC.US,D,20211220,000000,195,195,186.6,192.6,4793.0000009586,0
+IMCC.US,D,20211221,000000,189.6,202.8,188.4,201.6,8505.5833350344,0
+IMCC.US,D,20211222,000000,199.2,211.8,195,206.4,4863.533334306,0
+IMCC.US,D,20211223,000000,208.2,219.6,206.4,217.2,7586.6500015173,0
+IMCC.US,D,20211227,000000,216.6,216.6,202.8,207,4993.7166676654,0
+IMCC.US,D,20211228,000000,204,217.2,199.8,206.4,9902.3833353138,0
+IMCC.US,D,20211229,000000,204.6,209.1,199.464,207,5019.2500010039,0
+IMCC.US,D,20211230,000000,208.8,211.8,198,198,8861.766668439,0
+IMCC.US,D,20211231,000000,204.6,207,198,200.4,2897.9166672462,0
+IMCC.US,D,20220103,000000,204,206.13,198.6,203.4,5291.1166677249,0
+IMCC.US,D,20220104,000000,202.8,202.8,192.006,196.8,4300.2166675267,0
+IMCC.US,D,20220105,000000,194.4,203.4,184.2,187.2,9052.2500018104,0
+IMCC.US,D,20220106,000000,186,190.236,166.2,178.8,14310.233336195,0
+IMCC.US,D,20220107,000000,178.8,185.1,174,180.6,4223.2000008446,0
+IMCC.US,D,20220110,000000,178.2,181.8,169.788,175.8,7583.1000015166,0
+IMCC.US,D,20220111,000000,175.8,181.2,171.6,176.4,4081.516667483,0
+IMCC.US,D,20220112,000000,176.4,177.48,168,171,5233.1500010466,0
+IMCC.US,D,20220113,000000,169.8,172.8,146.4,168.6,7274.8333347883,0
+IMCC.US,D,20220114,000000,167.4,175.2,160.704,171,10091.766668685,0
+IMCC.US,D,20220118,000000,169.2,174,156,158.4,7886.3166682439,0
+IMCC.US,D,20220119,000000,157.2,163.8,150,154.2,9471.0333352275,0
+IMCC.US,D,20220120,000000,156,163.8,147,149.4,9589.6000019179,0
+IMCC.US,D,20220121,000000,145.2,148.2,127.8,130.2,16046.916669876,0
+IMCC.US,D,20220124,000000,128.4,129,93.6,123.6,31693.083339672,0
+IMCC.US,D,20220125,000000,113.4,129,113.4,120.6,4111.8000008224,0
+IMCC.US,D,20220126,000000,124.8,127.2,113.4,113.4,3173.5000006347,0
+IMCC.US,D,20220127,000000,110.4,117,105.6,107.4,5494.9166677656,0
+IMCC.US,D,20220128,000000,109.2,109.8,96.6,103.8,6632.0166679931,0
+IMCC.US,D,20220131,000000,103.8,123,102.6,117,6270.9500012542,0
+IMCC.US,D,20220201,000000,118.8,130.8,112.8,130.8,6441.9833346217,0
+IMCC.US,D,20220202,000000,132,133.8,117,121.8,1981.9833337297,0
+IMCC.US,D,20220203,000000,119.4,119.4,111,112.2,3207.3000006415,0
+IMCC.US,D,20220204,000000,112.2,118.2,109.2,113.4,3393.9500006788,0
+IMCC.US,D,20220207,000000,115.2,124.2,114.6,118.2,1115.4666668898,0
+IMCC.US,D,20220208,000000,120,120.6,115.2,118.8,740.58333348145,0
+IMCC.US,D,20220209,000000,118.2,135,118.2,129.6,4173.233334168,0
+IMCC.US,D,20220210,000000,124.8,144.6,123,134.4,3766.4000007533,0
+IMCC.US,D,20220211,000000,134.4,141.6,127.8,136.8,3017.0500006034,0
+IMCC.US,D,20220214,000000,137.4,149.262,132.6,135,2594.3333338522,0
+IMCC.US,D,20220215,000000,139.8,150,138.6,147.6,3776.9000007554,0
+IMCC.US,D,20220216,000000,149.4,154.2,143.406,151.2,14458.416669558,0
+IMCC.US,D,20220217,000000,151.2,160.2,150,154.8,2386.1333338106,0
+IMCC.US,D,20220218,000000,157.2,158.4,141,153.6,11952.850002391,0
+IMCC.US,D,20220222,000000,156,160.2,128.4,140.4,4500.8166675668,0
+IMCC.US,D,20220223,000000,139.8,146.94,132,132,2670.9000005342,0
+IMCC.US,D,20220224,000000,129,141,120.6,140.4,1418.1166669503,0
+IMCC.US,D,20220225,000000,143.4,145.188,136.86,141,1085.0166668837,0
+IMCC.US,D,20220228,000000,137.4,153,137.4,152.4,3523.2000007046,0
+IMCC.US,D,20220301,000000,152.4,153.6,143.4,148.8,2155.050000431,0
+IMCC.US,D,20220302,000000,146.4,148.8,142.2,145.2,505.71666676781,0
+IMCC.US,D,20220303,000000,142.2,144,131.4,134.4,2138.8000004278,0
+IMCC.US,D,20220304,000000,133.8,142.8,127.2,134.4,2395.9500004792,0
+IMCC.US,D,20220307,000000,126,134.4,121.2,123,2671.1500005342,0
+IMCC.US,D,20220308,000000,121.8,123.6,114,118.2,2193.1500004386,0
+IMCC.US,D,20220309,000000,123,124.8,112.8,117.6,5022.4166676712,0
+IMCC.US,D,20220310,000000,117,121.794,108.6,118.2,4998.4500009997,0
+IMCC.US,D,20220311,000000,117.6,117.6,108.6,109.8,1676.516667002,0
+IMCC.US,D,20220314,000000,110.4,111.6,96.006,100.8,3125.3000006251,0
+IMCC.US,D,20220315,000000,102,105,99,99,2517.1833338368,0
+IMCC.US,D,20220316,000000,99,106.194,96.6,102.6,2727.6166672122,0
+IMCC.US,D,20220317,000000,103.2,118.428,101.028,115.2,3080.6500006161,0
+IMCC.US,D,20220318,000000,111.6,119.4,105.6,117.6,1674.4666670016,0
+IMCC.US,D,20220321,000000,119.4,119.994,109.8,115.2,1936.3666670539,0
+IMCC.US,D,20220322,000000,118.2,118.2,110.4,115.8,1271.1333335876,0
+IMCC.US,D,20220323,000000,119.4,123,115.8,121.2,2266.1666671199,0
+IMCC.US,D,20220324,000000,123.6,146.4,114.6,119.4,42080.016675083,0
+IMCC.US,D,20220325,000000,127.8,127.8,112.2,124.8,26462.100005292,0
+IMCC.US,D,20220328,000000,124.8,124.8,114.6,124.2,6215.100001243,0
+IMCC.US,D,20220329,000000,126,136.2,120,131.1,6685.3500013371,0
+IMCC.US,D,20220330,000000,129,155.4,125.4,143.4,19787.633337291,0
+IMCC.US,D,20220331,000000,150,153,126,128.4,12243.900002449,0
+IMCC.US,D,20220401,000000,126,136.8,123.6,131.4,8806.8333350947,0
+IMCC.US,D,20220404,000000,134.4,138,126.6,130.2,4312.8000008626,0
+IMCC.US,D,20220405,000000,129,140.4,123.174,136.8,3929.0666674525,0
+IMCC.US,D,20220406,000000,132.6,142.8,129,139.2,4384.1333342102,0
+IMCC.US,D,20220407,000000,138.6,140.4,130.8,131.4,3011.1500006022,0
+IMCC.US,D,20220408,000000,130.2,135.6,127.8,132.6,1669.0666670005,0
+IMCC.US,D,20220411,000000,127.8,135.822,124.8,125.4,1301.6000002603,0
+IMCC.US,D,20220412,000000,132,132,108,115.8,5572.5000011145,0
+IMCC.US,D,20220413,000000,115.2,115.47,107.4,109.2,4243.3000008487,0
+IMCC.US,D,20220414,000000,109.8,111,105,110.4,1322.0833335977,0
+IMCC.US,D,20220418,000000,111.6,112.2,102,103.2,1615.050000323,0
+IMCC.US,D,20220419,000000,102.6,108,101.4,102,2752.8000005506,0
+IMCC.US,D,20220420,000000,103.2,108,95.406,102.6,2202.7500004406,0
+IMCC.US,D,20220421,000000,106.2,106.2,94.2,96,1616.56666699,0
+IMCC.US,D,20220422,000000,97.8,99.3,81.6,84,4511.1000009022,0
+IMCC.US,D,20220425,000000,84,88.8,75,79.2,8045.5500016091,0
+IMCC.US,D,20220426,000000,79.2,83.394,65.4,67.2,5570.1666677807,0
+IMCC.US,D,20220427,000000,70.2,72,66,69,1756.1833336846,0
+IMCC.US,D,20220428,000000,70.2,72,66,69,2506.4166671679,0
+IMCC.US,D,20220429,000000,67.8,70.752,62.4,66,2826.1000005652,0
+IMCC.US,D,20220502,000000,67.8,71.31,66,67.2,4012.6666674692,0
+IMCC.US,D,20220503,000000,67.8,69,63,65.4,2539.2333338412,0
+IMCC.US,D,20220504,000000,65.4,69,63.6,66,1529.5000003059,0
+IMCC.US,D,20220505,000000,67.2,69,63.6,66,5912.3833345158,0
+IMCC.US,D,20220506,000000,67.2,69,63.606,65.4,4491.0333342315,0
+IMCC.US,D,20220509,000000,64.8,65.4,63,63.6,2075.5666670818,0
+IMCC.US,D,20220510,000000,63.6,65.4,60,60,2052.5666670772,0
+IMCC.US,D,20220511,000000,60,61.8,50.5483,54,4154.8166674976,0
+IMCC.US,D,20220512,000000,54,59.994,51.306,59.406,4572.3500009145,0
+IMCC.US,D,20220513,000000,63,70.8,61.2,61.2,3623.6500007247,0
+IMCC.US,D,20220516,000000,67.2,70.194,61.8,63.6,2113.3666670893,0
+IMCC.US,D,20220517,000000,65.4,66,61.8,63.6,1332.1166669331,0
+IMCC.US,D,20220518,000000,64.2,66,61.8,65.4,4185.6500008371,0
+IMCC.US,D,20220519,000000,66,69,61.2,64.8,1604.0166669875,0
+IMCC.US,D,20220520,000000,67.2,69,64.2,67.8,1270.5333335874,0
+IMCC.US,D,20220523,000000,67.2,69,64.806,66.6,772.53333348784,0
+IMCC.US,D,20220524,000000,66.6,67.8,61.8,66,864.90000017298,0
+IMCC.US,D,20220525,000000,64.2,66.996,61.8,64.2,1436.0000002872,0
+IMCC.US,D,20220526,000000,63,67.2,59.1,60.6,3005.7833339345,0
+IMCC.US,D,20220527,000000,61.2,61.2,57.444,59.898,2058.5500004117,0
+IMCC.US,D,20220531,000000,61.2,62.4,58.2,59.994,1366.2000002732,0
+IMCC.US,D,20220601,000000,59.994,60,58.8,59.94,365.86666673984,0
+IMCC.US,D,20220602,000000,58.8,59.4,57.6,59.4,456.38333342461,0
+IMCC.US,D,20220603,000000,60,60.6,57.006,59.13,1233.23333358,0
+IMCC.US,D,20220606,000000,60,60,57.606,58.062,480.08333342935,0
+IMCC.US,D,20220607,000000,60,60,56.178,57.6,2334.3333338002,0
+IMCC.US,D,20220608,000000,56.97,58.2,56.172,56.856,738.01666681427,0
+IMCC.US,D,20220609,000000,56.556,58.2,54,55.272,1160.8333335655,0
+IMCC.US,D,20220610,000000,55.2,57,45,52.2,5610.6000011221,0
+IMCC.US,D,20220613,000000,52.2,52.2,47.802,50.376,585.80000011716,0
+IMCC.US,D,20220614,000000,48,49.8,46.62,48,1043.3166668753,0
+IMCC.US,D,20220615,000000,48.6,52.2,46.2,48.894,1354.3833336042,0
+IMCC.US,D,20220616,000000,48,48,44.394,44.394,1161.9333335657,0
+IMCC.US,D,20220617,000000,43.2,45.6031,40.176,44.1,2859.2666672385,0
+IMCC.US,D,20220621,000000,45.84,45.84,40.902,41.892,4037.6833341409,0
+IMCC.US,D,20220622,000000,42,44.0339,39,40.914,1819.1833336972,0
+IMCC.US,D,20220623,000000,40.632,43.8,39.042,43.2,4225.5000008451,0
+IMCC.US,D,20220624,000000,44.04,45.5939,41.406,43.8,1332.0333335997,0
+IMCC.US,D,20220627,000000,45.36,45.834,40.824,41.4,1286.3166669239,0
+IMCC.US,D,20220628,000000,41.394,42,39.6,40.206,2023.233333738,0
+IMCC.US,D,20220629,000000,39.9,43.38,37.5,37.5,909.51666684857,0
+IMCC.US,D,20220630,000000,38.076,42,37.5,38.298,1359.2833336052,0
+IMCC.US,D,20220701,000000,39.6,40.2,38.682,39.462,392.10000007842,0
+IMCC.US,D,20220705,000000,41.43,41.43,38.7,39.426,1034.950000207,0
+IMCC.US,D,20220706,000000,41.4,42.588,39.27,39.456,2599.7666671866,0
+IMCC.US,D,20220707,000000,40.8,41.304,37.8,39.9001,3289.6500006579,0
+IMCC.US,D,20220708,000000,40.566,42.084,39.216,42.084,705.1666668077,0
+IMCC.US,D,20220711,000000,43.812,43.812,40.434,43.032,660.98333346553,0
+IMCC.US,D,20220712,000000,42.66,42.66,40.452,41.994,811.26666682892,0
+IMCC.US,D,20220713,000000,42.594,42.6,39.6,40.8,1144.0833335621,0
+IMCC.US,D,20220714,000000,41.214,43.8,39,39.888,11410.633335615,0
+IMCC.US,D,20220715,000000,41.262,41.934,38.4,39,2479.5500004959,0
+IMCC.US,D,20220718,000000,40.2,40.416,37.806,38.01,3217.5333339768,0
+IMCC.US,D,20220719,000000,38.19,38.994,36.606,38.0969,2906.8333339147,0
+IMCC.US,D,20220720,000000,38.4,41.4,36.96,39.6,7095.7333347525,0
+IMCC.US,D,20220721,000000,38.412,39.714,36.96,38.4,1652.9833336639,0
+IMCC.US,D,20220722,000000,39.354,39.354,36.306,36.954,1799.5833336932,0
+IMCC.US,D,20220725,000000,36.9,37.7999,31.8,34.3739,2132.3500004265,0
+IMCC.US,D,20220726,000000,34.2,34.71,33,34.2,635.000000127,0
+IMCC.US,D,20220727,000000,34.194,34.194,32.328,32.346,1422.7000002845,0
+IMCC.US,D,20220728,000000,33.6,33.6,30,30.606,3210.0333339753,0
+IMCC.US,D,20220729,000000,31.8,31.8,28.32,29.754,3438.7166673544,0
+IMCC.US,D,20220801,000000,30.87,30.87,27.6,27.72,3714.2333340762,0
+IMCC.US,D,20220802,000000,28.92,28.92,25.86,25.956,7835.7666682338,0
+IMCC.US,D,20220803,000000,26.886,26.886,23.64,25.62,4093.183334152,0
+IMCC.US,D,20220804,000000,26.4,28.92,25.2601,27.888,6033.48333454,0
+IMCC.US,D,20220805,000000,28.92,34.2,27.6061,33.306,9935.3666686537,0
+IMCC.US,D,20220808,000000,35.4,35.616,31.812,32.49,5883.4166678433,0
+IMCC.US,D,20220809,000000,34.11,34.11,27,29.22,5243.8000010488,0
+IMCC.US,D,20220810,000000,28.428,31.8,26.832,30.798,4483.2500008966,0
+IMCC.US,D,20220811,000000,31.62,39,31.2,33.012,14267.083336187,0
+IMCC.US,D,20220812,000000,33.036,42.6,30.726,39.204,23698.283338073,0
+IMCC.US,D,20220815,000000,44.118,49.8,38.4,39.18,37448.733340823,0
+IMCC.US,D,20220816,000000,42,42.75,32.4,33.624,11699.566669007,0
+IMCC.US,D,20220817,000000,32.25,34.2,30.012,30.012,41004.683341534,0
+IMCC.US,D,20220818,000000,30.18,31.194,26.832,28.8,9726.816668612,0
+IMCC.US,D,20220819,000000,29.22,30.6,28.8,29.508,5819.7500011639,0
+IMCC.US,D,20220822,000000,26.538,29.6879,26.538,28.2,11268.033335587,0
+IMCC.US,D,20220823,000000,28.464,29.55,26.52,29.232,14564.433336246,0
+IMCC.US,D,20220824,000000,28.806,31.74,28.2001,31.2,8715.9166684098,0
+IMCC.US,D,20220825,000000,31.74,31.74,28.83,30.3,7001.566668067,0
+IMCC.US,D,20220826,000000,30.48,30.48,27.786,28.2,6566.0666679799,0
+IMCC.US,D,20220829,000000,26.4,29.16,26.4,27.522,6002.8000012006,0
+IMCC.US,D,20220830,000000,29.388,29.82,27.018,29.376,4350.4500008701,0
+IMCC.US,D,20220831,000000,28.5,29.37,27.534,29.1,3692.5000007385,0
+IMCC.US,D,20220901,000000,28.422,28.422,25.758,26.112,12552.083335844,0
+IMCC.US,D,20220902,000000,26.97,26.97,24.6,24.918,12346.333335803,0
+IMCC.US,D,20220906,000000,24.6,24.894,21.96,23.1,12656.550002531,0
+IMCC.US,D,20220907,000000,22.5,24.342,22.41,23.685,3425.000000685,0
+IMCC.US,D,20220908,000000,25.236,27,24.216,25.5,9965.4666686598,0
+IMCC.US,D,20220909,000000,26.022,27,24.606,26.874,3603.233334054,0
+IMCC.US,D,20220912,000000,26.07,26.4,24.708,26.4,1862.1333337058,0
+IMCC.US,D,20220913,000000,26.292,27,25.2,25.65,2690.0833338714,0
+IMCC.US,D,20220914,000000,26.292,26.994,25.26,25.398,2309.1833337952,0
+IMCC.US,D,20220915,000000,26.394,28.2797,25.4999,27.672,4640.000000928,0
+IMCC.US,D,20220916,000000,27.072,27.66,26.4001,26.712,1482.0833336297,0
+IMCC.US,D,20220919,000000,25.494,27.6,25.23,26.412,5869.3333345072,0
+IMCC.US,D,20220920,000000,26.598,27.528,25.2,26.034,1287.5666669242,0
+IMCC.US,D,20220921,000000,26.604,26.604,24.6,24.6,1588.6166669844,0
+IMCC.US,D,20220922,000000,24,25.782,22.2,22.926,5739.3000011479,0
+IMCC.US,D,20220923,000000,23.4,23.4,19.464,22.8,5906.3333345146,0
+IMCC.US,D,20220926,000000,23.214,23.64,22.5,23.46,1583.0166669833,0
+IMCC.US,D,20220927,000000,24.798,24.798,22.566,23.4,2239.9666671147,0
+IMCC.US,D,20220928,000000,23.568,24.48,23.4,24,5351.8833344037,0
+IMCC.US,D,20220929,000000,24.492,25.2,23.4181,24.033,1415.0666669497,0
+IMCC.US,D,20220930,000000,25.2,25.2,23.706,24.564,1140.5833335614,0
+IMCC.US,D,20221003,000000,25.14,25.14,24,24.348,1489.6666669646,0
+IMCC.US,D,20221004,000000,24.6,25.0679,23.25,23.25,2397.2333338128,0
+IMCC.US,D,20221005,000000,23.4,26.1,22.8121,24.612,4622.8666675912,0
+IMCC.US,D,20221006,000000,26.982,27.528,24.006,27,8538.433335041,0
+IMCC.US,D,20221007,000000,26.682,29.55,24.612,26.1,12260.533335785,0
+IMCC.US,D,20221010,000000,26.664,26.664,24.06,25.452,1451.866666957,0
+IMCC.US,D,20221011,000000,24.114,26.838,24.114,24.858,2516.3833338366,0
+IMCC.US,D,20221012,000000,25.434,28.2,24.336,24.702,1485.6500002971,0
+IMCC.US,D,20221013,000000,24.93,26.442,24,24.102,2464.5166671596,0
+IMCC.US,D,20221014,000000,25.2,25.212,23.1,23.16,858.26666683832,0
+IMCC.US,D,20221017,000000,24.588,24.588,22.8,23.1,2224.1333337782,0
+IMCC.US,D,20221018,000000,23.1,25.56,23.1,25.56,1143.5166668954,0
+IMCC.US,D,20221019,000000,25.68,28.488,23.226,23.436,9327.4666685322,0
+IMCC.US,D,20221020,000000,23.892,25.7999,23.136,23.28,710.58333347545,0
+IMCC.US,D,20221021,000000,24.948,25.5,23.406,23.406,1563.6000003127,0
+IMCC.US,D,20221024,000000,24.57,25.2,23.4,24.03,2162.7666670992,0
+IMCC.US,D,20221025,000000,24,28.308,23.082,27,13949.183336123,0
+IMCC.US,D,20221026,000000,25.278,28.026,25.23,25.806,5647.0666677961,0
+IMCC.US,D,20221027,000000,25.8,26.994,25.2,25.458,2001.7833337337,0
+IMCC.US,D,20221028,000000,26.802,26.802,25.44,25.44,2360.2333338054,0
+IMCC.US,D,20221031,000000,24.6,28.794,24.006,26.4511,8615.5833350564,0
+IMCC.US,D,20221101,000000,27.588,27.792,25.26,26.358,1348.283333603,0
+IMCC.US,D,20221102,000000,26.31,26.9999,25.266,26.5499,1556.4833336446,0
+IMCC.US,D,20221103,000000,26.358,26.4,25.2001,25.8,1313.9000002628,0
+IMCC.US,D,20221104,000000,26.472,26.994,25.38,26.1,744.68333348227,0
+IMCC.US,D,20221107,000000,26.778,27,22.2,23.136,5973.2000011946,0
+IMCC.US,D,20221108,000000,23.4,24.3,22.872,23.1,3558.283334045,0
+IMCC.US,D,20221109,000000,24.24,24.24,22.2,22.278,2207.5666671082,0
+IMCC.US,D,20221110,000000,22.62,24.276,22.452,23.7,1645.9333336625,0
+IMCC.US,D,20221111,000000,24.99,24.99,23.4,23.88,2050.9833337435,0
+IMCC.US,D,20221114,000000,25.2,25.2,22.8,23.562,5473.6833344281,0
+IMCC.US,D,20221115,000000,24,24,22.2,22.356,2653.2166671973,0
+IMCC.US,D,20221116,000000,23.1,23.3399,19.644,20.4061,4201.4333341736,0
+IMCC.US,D,20221117,000000,17.46,18,15.06,16.38,15504.500003101,0
+IMCC.US,D,20221118,000000,16.38,17.8752,16.08,16.26,3844.8333341023,0
+IMCC.US,D,20221121,000000,17.1,17.88,16.5,17.28,4660.8333342655,0
+IMCC.US,D,20221122,000000,17.16,17.58,15.06,15.12,8383.33333501,0
+IMCC.US,D,20221123,000000,15,15.42,13.98,14.4,4224.3333341782,0
+IMCC.US,D,20221125,000000,14.04,14.4576,13.56,13.62,3767.8333340869,0
+IMCC.US,D,20221128,000000,13.8,14.4,12.36,12.6,4684.6666676036,0
+IMCC.US,D,20221129,000000,12.12,12.84,11.46,11.46,6033.5000012067,0
+IMCC.US,D,20221130,000000,12,12,10.32,11.28,9378.0000018756,0
+IMCC.US,D,20221201,000000,11.4,11.4,10.8,11.04,4018.1666674703,0
+IMCC.US,D,20221202,000000,11.1,12.3,11.1,12.12,10128.666668692,0
+IMCC.US,D,20221205,000000,12.06,12.84,11.706,11.94,18099.333336953,0
+IMCC.US,D,20221206,000000,11.94,11.94,10.38,10.431,7469.0000014938,0
+IMCC.US,D,20221207,000000,10.2,10.857,10.2,10.26,8936.8333351207,0
+IMCC.US,D,20221208,000000,10.2,10.4544,9.9606,10.32,1833.0000003666,0
+IMCC.US,D,20221209,000000,10.44,11.004,9.6,9.72,4125.3333341584,0
+IMCC.US,D,20221212,000000,9.96,9.96,9.1152,9.3,2972.8333339279,0
+IMCC.US,D,20221213,000000,9.6,9.6,8.82,9.06,9041.666668475,0
+IMCC.US,D,20221214,000000,8.88,8.88,8.3778,8.64,4347.8333342029,0
+IMCC.US,D,20221215,000000,8.46,8.8008,8.16,8.16,3995.3333341324,0
+IMCC.US,D,20221216,000000,8.22,8.22,7.32,7.8,11498.0000023,0
+IMCC.US,D,20221219,000000,8.22,8.34,7.8,8.34,3594.6666673856,0
+IMCC.US,D,20221220,000000,8.64,8.7,6.96,7.02,15562.166669779,0
+IMCC.US,D,20221221,000000,7.44,7.6212,6.6,6.78,12851.666669237,0
+IMCC.US,D,20221222,000000,6.78,7.0794,6,6,8843.8333351021,0
+IMCC.US,D,20221223,000000,6.66,6.66,6,6.3,2077.5000004155,0
+IMCC.US,D,20221227,000000,6.3,6.42,6.0318,6.0906,3232.3333339798,0
+IMCC.US,D,20221228,000000,6.06,6.36,4.9278,5.0874,10973.833335528,0
+IMCC.US,D,20221229,000000,5.3412,6.06,5.04,5.94,7531.3333348396,0
+IMCC.US,D,20221230,000000,6.18,6.4794,5.8488,5.8488,6686.1666680039,0
+IMCC.US,D,20230103,000000,6.12,7.08,6,6.51,7624.0000015248,0
+IMCC.US,D,20230104,000000,7.32,7.68,6.06,6.06,5969.6666678606,0
+IMCC.US,D,20230105,000000,6.66,8.4,6.24,8.22,24524.000004905,0
+IMCC.US,D,20230106,000000,8.94,8.94,7.0698,8.16,10680.333335469,0
+IMCC.US,D,20230109,000000,7.92,8.76,7.32,7.47,9006.3333351346,0
+IMCC.US,D,20230110,000000,7.8,7.92,7.26,7.68,2602.0000005204,0
+IMCC.US,D,20230111,000000,8.04,8.16,7.32,7.74,6275.8333345885,0
+IMCC.US,D,20230112,000000,7.92,8.4,7.14,7.8,9855.5000019711,0
+IMCC.US,D,20230113,000000,7.68,8.16,7.32,7.8,6252.1666679171,0
+IMCC.US,D,20230117,000000,7.8,8.1,7.5,7.8,4959.6666676586,0
+IMCC.US,D,20230118,000000,7.98,8.5638,7.8,8.46,9146.0000018292,0
+IMCC.US,D,20230119,000000,8.7,8.7,7.8,7.8,6793.0000013586,0
+IMCC.US,D,20230120,000000,8.04,8.1594,7.56,7.71,7016.3333347366,0
+IMCC.US,D,20230123,000000,7.8,7.92,7.5,7.92,12441.000002488,0
+IMCC.US,D,20230124,000000,7.8,8.22,7.8,8.1576,4180.6666675028,0
+IMCC.US,D,20230125,000000,8.52,8.52,7.8,7.92,4941.666667655,0
+IMCC.US,D,20230126,000000,8.22,8.22,7.68,7.68,3291.5000006583,0
+IMCC.US,D,20230127,000000,7.92,8.04,7.74,7.98,8128.0000016256,0
+IMCC.US,D,20230130,000000,8.94,8.94,7.56,7.98,5719.8333344773,0
+IMCC.US,D,20230131,000000,8.28,8.64,8.04,8.52,4382.6666675432,0
+IMCC.US,D,20230201,000000,8.7,8.7,8.1,8.1,5420.1666677507,0
+IMCC.US,D,20230202,000000,8.34,8.52,8.16,8.16,14336.833336201,0
+IMCC.US,D,20230203,000000,8.82,8.82,8.1,8.28,6849.1666680365,0
+IMCC.US,D,20230206,000000,8.94,8.94,7.86,7.98,8567.3333350468,0
+IMCC.US,D,20230207,000000,8.04,8.04,7.44,7.5,10106.833335355,0
+IMCC.US,D,20230208,000000,7.5,7.5,7.2006,7.41,7813.1666682293,0
+IMCC.US,D,20230209,000000,7.62,10.95,7.0806,9,417477.16675016,0
+IMCC.US,D,20230210,000000,8.1,8.4,6,6.12,233913.83338012,0
+IMCC.US,D,20230213,000000,6.3,7.08,6.1206,6.96,35053.833340344,0
+IMCC.US,D,20230214,000000,6.78,7.02,6.5484,7.02,13169.500002634,0
+IMCC.US,D,20230215,000000,7.08,7.26,6.66,7.2,18700.50000374,0
+IMCC.US,D,20230216,000000,7.14,7.3194,6.72,7.14,29467.16667256,0
+IMCC.US,D,20230217,000000,7.14,7.38,6.6,7.14,21216.16667091,0
+IMCC.US,D,20230221,000000,6.9,7.5,6.72,6.78,26060.500005212,0
+IMCC.US,D,20230222,000000,7.02,7.08,6,6.54,16942.000003388,0
+IMCC.US,D,20230223,000000,6.48,6.81,6.3,6.42,7276.666668122,0
+IMCC.US,D,20230224,000000,6.36,6.42,5.4156,5.592,39192.000007838,0
+IMCC.US,D,20230227,000000,5.8716,5.9898,5.64,5.787,12322.333335798,0
+IMCC.US,D,20230228,000000,5.7618,6.24,5.55,6.174,6460.000001292,0
+IMCC.US,D,20230301,000000,6.18,6.18,5.43,5.73,3799.5000007599,0
+IMCC.US,D,20230302,000000,5.598,5.88,5.28,5.4,15812.500003162,0
+IMCC.US,D,20230303,000000,5.58,5.58,4.8618,5.2158,29330.500005866,0
+IMCC.US,D,20230306,000000,5.2158,5.2158,4.38,4.485,19274.333337188,0
+IMCC.US,D,20230307,000000,4.8,4.8,4.2384,4.4406,13699.333336073,0
+IMCC.US,D,20230308,000000,4.7394,4.74,4.4772,4.545,7013.333334736,0
+IMCC.US,D,20230309,000000,4.671,4.671,4.281,4.4394,3411.8333340157,0
+IMCC.US,D,20230310,000000,4.74,4.74,4.20481,4.38,2551.666667177,0
+IMCC.US,D,20230313,000000,4.4988,4.4988,4.2,4.3242,5987.0000011974,0
+IMCC.US,D,20230314,000000,4.31971,4.43939,3.9,4.0368,6912.6666680492,0
+IMCC.US,D,20230315,000000,4.08,4.38,4.02,4.3788,3360.8333340055,0
+IMCC.US,D,20230316,000000,4.4388,4.4388,4.14,4.344,9882.1666686431,0
+IMCC.US,D,20230317,000000,4.38,4.38,4.0332,4.1157,2306.1666671279,0
+IMCC.US,D,20230320,000000,4.2522,4.374,4.08,4.1748,6072.0000012144,0
+IMCC.US,D,20230321,000000,4.38,4.38,4.0806,4.2312,2703.8333338741,0
+IMCC.US,D,20230322,000000,4.38,4.38,4.14,4.2588,2863.8333339061,0
+IMCC.US,D,20230323,000000,4.38,4.38,4.0806,4.14,2843.333333902,0
+IMCC.US,D,20230324,000000,4.2606,4.3464,4.2,4.302,2662.1666671991,0
+IMCC.US,D,20230327,000000,4.38,4.38,4.2,4.38,5349.8333344033,0
+IMCC.US,D,20230328,000000,4.32,4.38,4.32,4.38,2240.3333337814,0
+IMCC.US,D,20230329,000000,4.38,4.38,4.083,4.1994,6740.8333346815,0
+IMCC.US,D,20230330,000000,4.38,4.74,4.14,4.44,10423.333335418,0
+IMCC.US,D,20230331,000000,4.44,4.6194,4.2,4.296,3537.6666673742,0
+IMCC.US,D,20230403,000000,4.4754,4.7994,4.2606,4.4994,11412.000002282,0
+IMCC.US,D,20230404,000000,4.38,4.5,4.0801,4.14,5858.0000011716,0
+IMCC.US,D,20230405,000000,4.3464,4.38,4.2,4.3782,2871.1666672409,0
+IMCC.US,D,20230406,000000,4.32,4.32,4.0806,4.242,3666.5000007333,0
+IMCC.US,D,20230410,000000,4.38,4.38,4.116,4.1544,5885.1666678437,0
+IMCC.US,D,20230411,000000,4.14,4.32,4.14,4.1862,6683.5000013367,0
+IMCC.US,D,20230412,000000,4.29,4.38,4.08,4.08121,4528.1666675723,0
+IMCC.US,D,20230413,000000,4.374,4.374,4.14,4.3026,2816.0000005632,0
+IMCC.US,D,20230414,000000,4.38,4.38,4.0818,4.26,1816.1666670299,0
+IMCC.US,D,20230417,000000,4.38,4.38,4.1406,4.3728,2171.1666671009,0
+IMCC.US,D,20230418,000000,4.38,4.38,4.14,4.1994,3067.8333339469,0
+IMCC.US,D,20230419,000000,4.26,4.3008,4.08,4.1802,2543.0000005086,0
+IMCC.US,D,20230420,000000,4.2,4.2,3.98969,4.062,5404.8333344143,0
+IMCC.US,D,20230421,000000,4.08,4.1394,3.906,4.1334,4355.3333342044,0
+IMCC.US,D,20230424,000000,4.1118,4.1118,3.72,3.7806,6140.1666678947,0
+IMCC.US,D,20230425,000000,3.9,4.05,3.7206,3.9,1620.1666669907,0
+IMCC.US,D,20230426,000000,3.9,4.01999,3.7206,4.0194,2268.333333787,0
+IMCC.US,D,20230427,000000,4.08,4.2492,3.9096,3.9912,1319.8333335973,0
+IMCC.US,D,20230428,000000,4.2492,4.38,4.0224,4.3584,2469.0000004938,0
+IMCC.US,D,20230501,000000,4.3584,4.497,4.0806,4.2936,4488.0000008976,0
+IMCC.US,D,20230502,000000,4.5,4.5,3.54001,4.0662,9538.8333352411,0
+IMCC.US,D,20230503,000000,4.0662,4.3788,3.7254,4.2522,3147.6666672962,0
+IMCC.US,D,20230504,000000,4.38,4.38,3.96,3.96,2809.0000005618,0
+IMCC.US,D,20230505,000000,4.158,4.5,3.96,4.32,4960.000000992,0
+IMCC.US,D,20230508,000000,4.14,4.5618,3.9834,4.5,9594.6666685856,0
+IMCC.US,D,20230509,000000,4.2096,4.47,4.2096,4.34999,3738.8333340811,0
+IMCC.US,D,20230510,000000,4.38,4.44,4.26,4.3284,6608.6666679884,0
+IMCC.US,D,20230511,000000,4.44,4.515,4.2018,4.2018,4232.3333341798,0
+IMCC.US,D,20230512,000000,4.5,4.5,4.2006,4.20361,2151.8333337637,0
+IMCC.US,D,20230515,000000,4.62,4.992,4.2612,4.914,22176.666671102,0
+IMCC.US,D,20230516,000000,5.04,5.04,4.6818,4.6818,3182.0000006364,0
+IMCC.US,D,20230517,000000,4.9152,5.0862,4.56,4.8,6370.5000012741,0
+IMCC.US,D,20230518,000000,4.9203,5.1,4.8006,5.0694,4667.8333342669,0
+IMCC.US,D,20230519,000000,5.16,6.66,4.8792,6.18,57057.166678078,0
+IMCC.US,D,20230522,000000,6.18,6.66,5.94,6.1266,17755.666670218,0
+IMCC.US,D,20230523,000000,5.943,7.14,5.9406,6.36,21579.833337649,0
+IMCC.US,D,20230524,000000,6.24,6.78,6,6.18,11616.66666899,0
+IMCC.US,D,20230525,000000,6.48,6.48,5.934,5.9982,7712.0000015424,0
+IMCC.US,D,20230526,000000,6,6.9,6,6.36,13126.666669292,0
+IMCC.US,D,20230530,000000,6.72,6.9,5.6442,6.42,12660.000002532,0
+IMCC.US,D,20230531,000000,6.66,8.58,6.24,7.68,50556.833343445,0
+IMCC.US,D,20230601,000000,7.44,8.1,6.9,7.56,72662.000014532,0
+IMCC.US,D,20230602,000000,7.86,8.1,6.84,7.2,34267.16667352,0
+IMCC.US,D,20230605,000000,7.5,7.5,6.72,7.14,12793.000002559,0
+IMCC.US,D,20230606,000000,7.2,7.98,6.78,7.32,11072.000002214,0
+IMCC.US,D,20230607,000000,6.84,7.6296,6.78,7.62,16270.000003254,0
+IMCC.US,D,20230608,000000,7.5,7.71,6.84,6.9,20654.833337464,0
+IMCC.US,D,20230609,000000,7.08,7.2,6.3,6.54,11377.833335609,0
+IMCC.US,D,20230612,000000,6.54,7.02,6.36,6.72,2104.1666670875,0
+IMCC.US,D,20230613,000000,6.8388,7.0872,6.72,6.72,8553.8333350441,0
+IMCC.US,D,20230614,000000,6.78,7.02,6.24,6.42,14475.000002895,0
+IMCC.US,D,20230615,000000,6.66,6.66,6,6.33,7860.5000015721,0
+IMCC.US,D,20230616,000000,6.42,6.72,6,6,3859.0000007718,0
+IMCC.US,D,20230620,000000,5.8638,6,5.1618,5.4606,8444.8333350223,0
+IMCC.US,D,20230621,000000,5.46,5.99879,5.22,5.2524,10273.333335388,0
+IMCC.US,D,20230622,000000,5.4,5.5194,4.86,4.8606,3641.0000007282,0
+IMCC.US,D,20230623,000000,5.1,5.1,4.38,4.8966,11804.333335694,0
+IMCC.US,D,20230626,000000,4.836,5.52,4.74,5.52,2422.5000004845,0
+IMCC.US,D,20230627,000000,5.7084,5.7084,5.1006,5.22,2645.000000529,0
+IMCC.US,D,20230628,000000,5.0586,6,5.0586,5.3226,6968.333334727,0
+IMCC.US,D,20230629,000000,5.8248,5.9142,5.25181,5.4,7633.33333486,0
+IMCC.US,D,20230630,000000,5.34,5.6748,5.34,5.5086,2040.000000408,0
+IMCC.US,D,20230703,000000,5.5386,5.64,5.5386,5.5452,829.5000001659,0
+IMCC.US,D,20230705,000000,5.8224,5.8224,5.5392,5.5392,1626.0000003252,0
+IMCC.US,D,20230706,000000,5.9622,5.9622,5.22,5.2806,7113.5000014227,0
+IMCC.US,D,20230707,000000,5.28,5.82,5.28,5.82,1496.3333336326,0
+IMCC.US,D,20230710,000000,5.94,5.94,5.5512,5.775,2651.8333338637,0
+IMCC.US,D,20230711,000000,5.6112,5.94,5.226,5.85,7754.1666682175,0
+IMCC.US,D,20230712,000000,5.529,5.88,5.529,5.6748,1230.8333335795,0
+IMCC.US,D,20230713,000000,5.634,5.9394,5.5212,5.8794,2379.5000004759,0
+IMCC.US,D,20230714,000000,5.91,5.9106,5.4006,5.592,3592.0000007184,0
+IMCC.US,D,20230717,000000,5.64,5.64,5.28,5.28,1317.3333335968,0
+IMCC.US,D,20230718,000000,5.4,5.4,5.106,5.28,1980.6666670628,0
+IMCC.US,D,20230719,000000,5.1,5.3922,5.1,5.22,1998.6666670664,0
+IMCC.US,D,20230720,000000,5.16,5.4,4.98,5.04,3907.6666674482,0
+IMCC.US,D,20230721,000000,5.229,5.4,5.04,5.1,723.6666668114,0
+IMCC.US,D,20230724,000000,5.292,5.292,4.9806,5.22,1923.6666670514,0
+IMCC.US,D,20230725,000000,5.04,5.2794,4.983,5.238,1431.1666669529,0
+IMCC.US,D,20230726,000000,5.4606,5.4606,4.74,4.806,8746.0000017492,0
+IMCC.US,D,20230727,000000,4.8,5.3052,4.8,4.8084,2137.0000004274,0
+IMCC.US,D,20230728,000000,4.998,5.25,4.98,4.98,541.5000001083,0
+IMCC.US,D,20230731,000000,4.764,5.304,4.7418,5.178,2573.333333848,0
+IMCC.US,D,20230801,000000,5.178,5.4,5.04,5.4,1131.0000002262,0
+IMCC.US,D,20230802,000000,5.4,6.12,4.9212,6.0528,20407.500004081,0
+IMCC.US,D,20230803,000000,6,6.42,5.7606,6.18,10178.500002036,0
+IMCC.US,D,20230804,000000,5.763,6.9,5.763,6.3,6128.5000012257,0
+IMCC.US,D,20230807,000000,6.6,6.8298,6.06,6.06,3763.8333340861,0
+IMCC.US,D,20230808,000000,6.18,6.4644,5.46,6.21,2166.8333337667,0
+IMCC.US,D,20230809,000000,6.18,6.18,5.22,6.03,10121.500002024,0
+IMCC.US,D,20230810,000000,5.4,6.489,5.4,5.94,3691.666667405,0
+IMCC.US,D,20230811,000000,5.94,6.759,5.79,6.12,3685.8333340705,0
+IMCC.US,D,20230814,000000,6.3,6.36,4.9278,5.28,9555.000001911,0
+IMCC.US,D,20230815,000000,5.592,5.592,5.28,5.28,1152.6666668972,0
+IMCC.US,D,20230816,000000,5.4,5.67,4.92,5.58,4275.5000008551,0
+IMCC.US,D,20230817,000000,5.22,5.43,5.10001,5.3628,1748.333333683,0
+IMCC.US,D,20230818,000000,5.04,5.16,4.8606,4.98,3198.1666673063,0
+IMCC.US,D,20230821,000000,5.022,5.1,4.14,4.68,5190.6666677048,0
+IMCC.US,D,20230822,000000,4.68,4.92,4.5,4.7934,4103.333334154,0
+IMCC.US,D,20230823,000000,4.602,4.8,4.4406,4.5,8467.3333350268,0
+IMCC.US,D,20230824,000000,4.44,4.4958,4.026,4.1736,6162.0000012324,0
+IMCC.US,D,20230825,000000,4.14,4.26,3.7464,4.188,17679.500003536,0
+IMCC.US,D,20230828,000000,4.3974,5.1,4.38,4.38,4620.1666675907,0
+IMCC.US,D,20230829,000000,4.44,4.6806,4.38,4.599,1512.5000003025,0
+IMCC.US,D,20230830,000000,4.71,5.5494,4.71,5.1684,4083.1666674833,0
+IMCC.US,D,20230831,000000,5.52,5.64,4.8,5.3994,7553.5000015107,0
+IMCC.US,D,20230901,000000,5.4,5.4,4.9206,5.01,756.0000001512,0
+IMCC.US,D,20230905,000000,5.2602,5.4,4.9155,5.4,4023.6666674714,0
+IMCC.US,D,20230906,000000,5.466,5.7,4.9176,5.1,6050.1666678767,0
+IMCC.US,D,20230907,000000,5.238,5.238,4.2066,4.56,4105.8333341545,0
+IMCC.US,D,20230908,000000,4.848,4.848,3.78,4.54829,19101.00000382,0
+IMCC.US,D,20230911,000000,4.6746,4.8378,4.2252,4.4334,24990.500004998,0
+IMCC.US,D,20230912,000000,4.7934,6.42,4.206,5.17499,189339.00003787,0
+IMCC.US,D,20230913,000000,4.98,5.3904,3.99,4.86,33933.666673453,0
+IMCC.US,D,20230914,000000,4.86,5.0928,3.9,4.2,29203.000005841,0
+IMCC.US,D,20230915,000000,4.32,4.434,3.834,3.9,50048.50001001,0
+IMCC.US,D,20230918,000000,3.8928,4.38,3.72,3.9,35779.000007156,0
+IMCC.US,D,20230919,000000,3.9312,4.194,3.48,3.6,26914.833338716,0
+IMCC.US,D,20230920,000000,3.6,3.6468,3.36,3.534,11902.00000238,0
+IMCC.US,D,20230921,000000,3.4308,3.6,3.066,3.5634,11685.000002337,0
+IMCC.US,D,20230922,000000,3.5634,3.5634,3.4416,3.4794,2570.000000514,0
+IMCC.US,D,20230925,000000,3.558,4.08,3.4062,4.014,14093.666669485,0
+IMCC.US,D,20230926,000000,4.0182,4.02,3.66,4.0008,7858.5000015717,0
+IMCC.US,D,20230927,000000,3.96,4.2,3.837,3.876,13159.166669298,0
+IMCC.US,D,20230928,000000,3.783,4.194,3.7596,4.1274,7719.3333348772,0
+IMCC.US,D,20230929,000000,4.1274,4.3266,3.82141,4.314,7396.8333348127,0
+IMCC.US,D,20231002,000000,4.128,4.26,4.08,4.08,7829.0000015658,0
+IMCC.US,D,20231003,000000,4.14,4.155,3.8406,4.014,4337.1666675341,0
+IMCC.US,D,20231004,000000,4.0128,4.02,3.8406,3.852,5155.3333343644,0
+IMCC.US,D,20231005,000000,3.8406,3.9,3.573,3.9,1143.0000002286,0
+IMCC.US,D,20231006,000000,3.9,4.095,3.657,4.0194,3496.666667366,0
+IMCC.US,D,20231009,000000,4.1274,4.3302,3.6762,4.077,1937.6666670542,0
+IMCC.US,D,20231010,000000,4.2804,4.2804,3.741,3.954,3089.0000006178,0
+IMCC.US,D,20231011,000000,3.66,3.9,3.5406,3.59999,4594.3333342522,0
+IMCC.US,D,20231012,000000,3.66,3.72001,3.36,3.5286,3410.000000682,0
+IMCC.US,D,20231013,000000,3.80159,3.897,3.3012,3.7746,7123.333334758,0
+IMCC.US,D,20231016,000000,3.7248,3.9498,3.42,3.54,7546.8333348427,0
+IMCC.US,D,20231017,000000,3.66,3.9,3.54,3.7794,1384.5000002769,0
+IMCC.US,D,20231018,000000,3.7728,3.7728,3.486,3.486,1455.000000291,0
+IMCC.US,D,20231019,000000,3.354,3.66,3.354,3.546,2640.6666671948,0
+IMCC.US,D,20231020,000000,3.369,3.8541,3.36194,3.39,3535.1666673737,0
+IMCC.US,D,20231023,000000,3.5592,3.57388,3.087,3.4062,5117.8333343569,0
+IMCC.US,D,20231024,000000,3.24,3.9006,3.24,3.384,943.5000001887,0
+IMCC.US,D,20231025,000000,3.5532,3.7314,3.306,3.306,912.3333335158,0
+IMCC.US,D,20231026,000000,3.06,3.4116,3.05083,3.2631,3111.666667289,0
+IMCC.US,D,20231027,000000,3.168,3.3,2.94,3.1632,687.5000001375,0
+IMCC.US,D,20231030,000000,3.12,3.1632,2.8158,2.8806,4487.8333342309,0
+IMCC.US,D,20231031,000000,2.76,3.16621,2.76,2.86921,817.0000001634,0
+IMCC.US,D,20231101,000000,2.88,2.88,2.7,2.7798,4822.5000009645,0
+IMCC.US,D,20231102,000000,3.1194,3.1194,2.7,2.8356,2741.666667215,0
+IMCC.US,D,20231103,000000,2.886,3.05939,2.64,2.8278,7102.3333347538,0
+IMCC.US,D,20231106,000000,2.9658,2.9658,2.7078,2.73,2907.3333339148,0
+IMCC.US,D,20231107,000000,2.64,2.8794,2.64,2.76,4820.000000964,0
+IMCC.US,D,20231108,000000,2.88,2.88,2.712,2.718,1559.1666669785,0
+IMCC.US,D,20231109,000000,2.772,2.88,2.76,2.8242,3220.6666673108,0
+IMCC.US,D,20231110,000000,2.88,2.88,2.7,2.73,3293.5000006587,0
+IMCC.US,D,20231113,000000,2.8542,2.9886,2.64,2.7,4660.000000932,0
+IMCC.US,D,20231114,000000,2.67,2.88,2.67,2.67,3678.333334069,0
+IMCC.US,D,20231115,000000,2.706,2.8068,2.64,2.6412,5550.00000111,0
+IMCC.US,D,20231116,000000,2.6178,2.88,2.46,2.46,3005.3333339344,0
+IMCC.US,D,20231117,000000,2.7,2.7,2.46,2.5212,5771.8333344877,0
+IMCC.US,D,20231120,000000,2.514,2.66368,2.418,2.4606,6041.8333345417,0
+IMCC.US,D,20231121,000000,2.646,2.646,2.2845,2.52,8353.1666683373,0
+IMCC.US,D,20231122,000000,2.4066,2.415,2.292,2.3706,4774.6666676216,0
+IMCC.US,D,20231124,000000,2.4648,2.4894,2.3406,2.436,1058.0000002116,0
+IMCC.US,D,20231127,000000,2.5704,2.5704,2.34,2.3844,3083.6666672834,0
+IMCC.US,D,20231128,000000,2.22,2.433,2.22,2.3334,6243.0000012486,0
+IMCC.US,D,20231129,000000,2.46,2.58,2.286,2.46,2327.8333337989,0
+IMCC.US,D,20231130,000000,2.3406,2.442,2.3406,2.442,925.8333335185,0
+IMCC.US,D,20231201,000000,2.46,2.484,2.346,2.466,6312.1666679291,0
+IMCC.US,D,20231204,000000,2.6082,2.61,2.3196,2.4294,5851.1666678369,0
+IMCC.US,D,20231205,000000,2.352,2.46,2.3112,2.4594,10202.00000204,0
+IMCC.US,D,20231206,000000,2.4,2.57999,2.25,2.3406,12484.83333583,0
+IMCC.US,D,20231207,000000,2.4822,2.4822,2.166,2.2266,10263.666668719,0
+IMCC.US,D,20231208,000000,2.223,2.2788,2.10061,2.178,5651.8333344637,0
+IMCC.US,D,20231211,000000,2.493,2.538,2.22,2.2278,11466.66666896,0
+IMCC.US,D,20231212,000000,2.34,2.39939,2.1582,2.19,13934.33333612,0
+IMCC.US,D,20231213,000000,2.19006,2.331,2.1,2.154,11316.833335597,0
+IMCC.US,D,20231214,000000,2.2224,2.2224,1.98,2.13239,14254.500002851,0
+IMCC.US,D,20231215,000000,2.1,2.325,1.86,2.325,232609.66671319,0
+IMCC.US,D,20231218,000000,2.2554,2.4594,2.1,2.22,64737.833346281,0
+IMCC.US,D,20231219,000000,2.0118,2.265,1.92,1.98,48609.166676389,0
+IMCC.US,D,20231220,000000,2.0436,2.34,1.89061,2.3394,36222.500007244,0
+IMCC.US,D,20231221,000000,2.1294,2.2356,2.01,2.0112,12620.500002524,0
+IMCC.US,D,20231222,000000,2.1108,2.2377,2.01,2.03909,7562.1666681791,0
+IMCC.US,D,20231226,000000,2.22,2.262,1.86,2.0484,10427.666668752,0
+IMCC.US,D,20231227,000000,2.04,2.049,1.9056,2.0172,10145.833335363,0
+IMCC.US,D,20231228,000000,1.905,2.04,1.905,2.0352,3016.8333339367,0
+IMCC.US,D,20231229,000000,2.0874,2.16,1.998,2.142,7529.5000015059,0
+IMCC.US,D,20240102,000000,2.1426,2.16,2.0406,2.0406,6103.1666678873,0
+IMCC.US,D,20240103,000000,2.16,2.16,1.866,1.926,11862.666669039,0
+IMCC.US,D,20240104,000000,2.1,2.1216,1.88729,2.1216,18896.166670446,0
+IMCC.US,D,20240105,000000,2.16,2.28,1.98,2.14139,23109.666671289,0
+IMCC.US,D,20240108,000000,2.205,2.22,1.98,1.998,8437.0000016874,0
+IMCC.US,D,20240109,000000,1.938,2.0382,1.8024,1.9026,18941.666670455,0
+IMCC.US,D,20240110,000000,1.92,2.1006,1.8,1.8066,18641.166670395,0
+IMCC.US,D,20240111,000000,1.854,1.8786,1.68,1.68,11689.500002338,0
+IMCC.US,D,20240112,000000,1.827,1.92,1.68,1.764,13004.833335934,0
+IMCC.US,D,20240116,000000,1.92,1.92,1.518,1.632,34869.166673641,0
+IMCC.US,D,20240117,000000,1.5828,1.6794,1.503,1.6794,18011.500003602,0
+IMCC.US,D,20240118,000000,1.6476,1.65,1.386,1.536,21824.000004365,0
+IMCC.US,D,20240119,000000,1.6686,1.68,1.2708,1.3722,23802.50000476,0
+IMCC.US,D,20240122,000000,1.3734,1.4268,1.275,1.3194,4872.0000009744,0
+IMCC.US,D,20240123,000000,1.374,1.374,1.1412,1.233,36998.333340733,0
+IMCC.US,D,20240124,000000,1.227,1.368,1.188,1.1964,17129.333336759,0
+IMCC.US,D,20240125,000000,1.314,1.38419,1.134,1.2756,30113.500006023,0
+IMCC.US,D,20240126,000000,1.2588,2.214,1.2,1.9686,728545.50014571,0
+IMCC.US,D,20240129,000000,1.98,2.178,1.5702,1.938,309852.50006197,0
+IMCC.US,D,20240130,000000,1.854,1.9314,1.3446,1.7136,146798.00002936,0
+IMCC.US,D,20240131,000000,1.56,1.674,1.38,1.5594,50493.000010099,0
+IMCC.US,D,20240201,000000,1.6302,1.6302,1.47,1.506,9905.1666686477,0
+IMCC.US,D,20240202,000000,1.632,1.632,1.47,1.47,13617.16666939,0
+IMCC.US,D,20240205,000000,1.5498,1.5498,1.446,1.452,11885.666669044,0
+IMCC.US,D,20240206,000000,1.458,1.4988,1.44,1.44,13372.666669341,0
+IMCC.US,D,20240207,000000,1.4814,1.5,1.41,1.488,12768.000002554,0
+IMCC.US,D,20240208,000000,1.4814,1.51921,1.4322,1.5192,12693.500002539,0
+IMCC.US,D,20240209,000000,1.5684,1.62,1.4424,1.53569,11555.166668978,0
+IMCC.US,D,20240212,000000,1.5408,1.68,1.515,1.6788,12751.166669217,0
+IMCC.US,D,20240213,000000,1.5882,1.7682,1.5,1.626,12272.666669121,0
+IMCC.US,D,20240214,000000,1.7688,1.8,1.6638,1.8,9800.00000196,0
+IMCC.US,D,20240215,000000,1.83,1.9032,1.75501,1.767,9347.8333352029,0
+IMCC.US,D,20240216,000000,1.719,1.91879,1.719,1.848,3283.8333339901,0
+IMCC.US,D,20240220,000000,1.8,2.4,1.79939,2.1594,101601.66668699,0
+IMCC.US,D,20240221,000000,2.1012,2.34,1.9206,2.22,35594.333340452,0
+IMCC.US,D,20240222,000000,2.34,2.34,1.986,1.9878,10881.000002176,0
+IMCC.US,D,20240223,000000,2.1,2.1,1.9404,1.98614,25939.166671854,0
+IMCC.US,D,20240226,000000,1.9266,2.16,1.86,1.9296,13536.166669374,0
+IMCC.US,D,20240227,000000,1.9482,2.1,1.9482,2.1,13434.666669354,0
+IMCC.US,D,20240228,000000,2.16,2.16,1.74,1.9938,49588.500009918,0
+IMCC.US,D,20240229,000000,1.9338,2.1,1.7406,1.9758,17358.833336805,0
+IMCC.US,D,20240301,000000,1.95,2.04,1.91533,1.9734,6612.5000013225,0
+IMCC.US,D,20240304,000000,1.9554,2.0178,1.788,1.884,16603.666669987,0
+IMCC.US,D,20240305,000000,1.8492,1.8996,1.7898,1.8594,9057.8333351449,0
+IMCC.US,D,20240306,000000,1.9434,1.9434,1.7838,1.8996,5678.5000011357,0
+IMCC.US,D,20240307,000000,1.896,2.04,1.8,1.8924,16821.833336698,0
+IMCC.US,D,20240308,000000,1.92,1.98,1.89,1.8906,4241.666667515,0
+IMCC.US,D,20240311,000000,1.956,1.9584,1.74,1.89,8964.3333351262,0
+IMCC.US,D,20240312,000000,1.902,1.9194,1.74,1.77306,6509.6666679686,0
+IMCC.US,D,20240313,000000,1.776,1.9116,1.773,1.8276,5343.6666677354,0
+IMCC.US,D,20240314,000000,1.914,2.04,1.782,1.9782,41160.666674899,0
+IMCC.US,D,20240315,000000,2.0178,2.64,1.8918,2.2152,130028.33335934,0
+IMCC.US,D,20240318,000000,2.364,2.364,1.8,1.9164,91784.166685023,0
+IMCC.US,D,20240319,000000,1.9104,1.97999,1.74,1.8294,17872.166670241,0
+IMCC.US,D,20240320,000000,2.004,2.004,1.8,1.8594,14873.000002975,0
+IMCC.US,D,20240321,000000,1.86,1.87469,1.68,1.7412,25304.833338394,0
+IMCC.US,D,20240322,000000,1.782,2.7,1.74,2.562,1170139.6669007,0
+IMCC.US,D,20240325,000000,2.49,2.568,2.13,2.4468,169224.16670051,0
+IMCC.US,D,20240326,000000,2.22,3.15,2.22,2.7336,271499.83338763,0
+IMCC.US,D,20240327,000000,3.0228,3.0228,2.4072,2.46701,138538.50002771,0
+IMCC.US,D,20240328,000000,2.7,3.24,2.5854,3.18,106448.66668796,0
+IMCC.US,D,20240401,000000,3.339,5.8188,3.339,4.4526,766778.00015336,0
+IMCC.US,D,20240402,000000,4.56,5.64,4.296,4.5384,273159.00005463,0
+IMCC.US,D,20240403,000000,4.467,6,4.467,5.8452,514174.50010283,0
+IMCC.US,D,20240404,000000,6.18,8.1,6.12,6.48,703774.16680742,0
+IMCC.US,D,20240405,000000,7.5,7.5,4.5066,5.16,262284.50005246,0
+IMCC.US,D,20240408,000000,5.4,6,4.92006,5.64,104430.66668755,0
+IMCC.US,D,20240409,000000,5.46,6.12,4.5,4.668,71440.500014288,0
+IMCC.US,D,20240410,000000,4.428,4.9596,3.84,4.4346,92424.666685152,0
+IMCC.US,D,20240411,000000,4.326,4.44,4.08,4.3608,36178.000007236,0
+IMCC.US,D,20240412,000000,4.146,4.26,3.66,3.774,102200.50002044,0
+IMCC.US,D,20240415,000000,3.4188,3.4974,3,3.48,86754.500017351,0
+IMCC.US,D,20240416,000000,3.3756,3.453,3,3.102,39772.500007954,0
+IMCC.US,D,20240417,000000,3.1032,3.65999,3.1032,3.3798,42324.500008465,0
+IMCC.US,D,20240418,000000,3.2784,3.8994,3.18006,3.54,27593.333338852,0
+IMCC.US,D,20240419,000000,3.4134,3.8994,3.36,3.64471,17767.16667022,0
+IMCC.US,D,20240422,000000,3.774,3.78,3.4536,3.594,17678.333336869,0
+IMCC.US,D,20240423,000000,3.54,3.828,3.36,3.4218,19838.500003968,0
+IMCC.US,D,20240424,000000,3.654,3.654,3.15,3.174,21074.333337548,0
+IMCC.US,D,20240425,000000,3.1536,3.414,3.06,3.4008,19278.500003856,0
+IMCC.US,D,20240426,000000,3.4062,3.84,3.2454,3.3288,41763.333341686,0
+IMCC.US,D,20240429,000000,3.3,3.54,3.24,3.36,13059.833335945,0
+IMCC.US,D,20240430,000000,3.54,7.14,3.4962,5.16,2190237.3337714,0
+IMCC.US,D,20240501,000000,6.48,7.86,5.88,6.66,6812996.5013626,0
+IMCC.US,D,20240502,000000,5.745,6.33,5.193,5.46,428257.33341898,0
+IMCC.US,D,20240503,000000,5.1498,5.76,4.98,5.3382,168826.16670043,0
+IMCC.US,D,20240506,000000,5.1,5.334,4.5126,4.83,156830.8333647,0
+IMCC.US,D,20240507,000000,4.5912,4.91939,4.56,4.7976,41995.500008399,0
+IMCC.US,D,20240508,000000,4.4148,4.68,4.308,4.392,57976.000011595,0
+IMCC.US,D,20240509,000000,4.26,4.8,4.26,4.5,64332.666679533,0
+IMCC.US,D,20240510,000000,4.383,4.4964,3.96,4.2954,61623.666678991,0
+IMCC.US,D,20240513,000000,4.284,4.8,3.9006,4.2546,80474.666682762,0
+IMCC.US,D,20240514,000000,4.14,4.8,4.134,4.2906,92931.666685253,0
+IMCC.US,D,20240515,000000,4.4106,4.4886,4.14241,4.2606,29010.000005802,0
+IMCC.US,D,20240516,000000,4.146,5.1,4.143,4.638,218122.16671029,0
+IMCC.US,D,20240517,000000,4.734,4.8,4.1646,4.26,75076.333348349,0
+IMCC.US,D,20240520,000000,4.26,4.3788,3.9306,4.005,45056.500009011,0
+IMCC.US,D,20240521,000000,3.972,4.08,3.7332,3.8094,69080.000013816,0
+IMCC.US,D,20240522,000000,3.8832,3.9624,3.3684,3.756,39973.833341328,0
+IMCC.US,D,20240523,000000,3.72,3.78,3.43201,3.54,26963.000005393,0
+IMCC.US,D,20240524,000000,3.66,3.8004,3.6,3.6042,11708.000002342,0
+IMCC.US,D,20240528,000000,3.75,3.78,3.4812,3.645,11792.666669025,0
+IMCC.US,D,20240529,000000,3.5892,3.75,3.48,3.5814,10448.833335423,0
+IMCC.US,D,20240530,000000,3.486,3.72,3.306,3.336,80127.500016026,0
+IMCC.US,D,20240531,000000,3.366,3.588,3.24,3.42,11531.000002306,0
+IMCC.US,D,20240603,000000,3.258,3.42,3.18,3.354,16319.333336597,0
+IMCC.US,D,20240604,000000,3.3174,3.4194,3,3.216,48624.000009725,0
+IMCC.US,D,20240605,000000,3.1194,3.27,2.97,2.994,37657.166674198,0
+IMCC.US,D,20240606,000000,3,3,2.709,2.9334,71432.666680953,0
+IMCC.US,D,20240607,000000,2.9046,2.9046,2.6412,2.7324,39503.500007901,0
+IMCC.US,D,20240610,000000,2.76,2.9694,2.7,2.9196,14921.500002984,0
+IMCC.US,D,20240611,000000,2.94,2.94,2.7666,2.9292,13317.16666933,0
+IMCC.US,D,20240612,000000,2.88,2.9292,2.7048,2.874,16586.333336651,0
+IMCC.US,D,20240613,000000,2.82,2.9274,2.7,2.72374,17088.666670084,0
+IMCC.US,D,20240614,000000,2.6562,2.8686,2.6532,2.7624,10795.000002159,0
+IMCC.US,D,20240617,000000,2.8158,2.8524,2.52,2.826,43801.00000876,0
+IMCC.US,D,20240618,000000,2.7414,2.9304,2.712,2.784,14004.166669467,0
+IMCC.US,D,20240620,000000,2.82,2.874,2.73306,2.874,5839.8333345013,0
+IMCC.US,D,20240621,000000,2.94,2.9646,2.8134,2.88,8282.8333349899,0
+IMCC.US,D,20240624,000000,2.7966,2.9646,2.76481,2.922,4776.8333342887,0
+IMCC.US,D,20240625,000000,3.06,3.06,2.7606,2.871,15904.500003181,0
+IMCC.US,D,20240626,000000,2.802,2.8698,2.715,2.82,18046.000003609,0
+IMCC.US,D,20240627,000000,2.7,2.796,2.6454,2.7006,12009.000002402,0
+IMCC.US,D,20240628,000000,2.7,2.76,2.64,2.76,11149.00000223,0
+IMCC.US,D,20240701,000000,2.7594,2.76,2.646,2.6652,11219.333335577,0
+IMCC.US,D,20240702,000000,2.6646,2.6844,2.5242,2.64,10832.166668833,0
+IMCC.US,D,20240703,000000,2.6394,2.91059,2.5866,2.802,29220.333339177,0
+IMCC.US,D,20240705,000000,2.718,2.718,2.46,2.514,28549.833339043,0
+IMCC.US,D,20240708,000000,2.46,2.5014,2.1006,2.13,40590.666674785,0
+IMCC.US,D,20240709,000000,2.1,2.322,1.8,2.016,34301.833340194,0
+IMCC.US,D,20240710,000000,2.16,2.22,1.986,2.19479,21098.333337553,0
+IMCC.US,D,20240711,000000,2.1,2.28,2.1,2.214,31659.333339665,0
+IMCC.US,D,20240712,000000,2.22,2.6,2.1678,2.47,71987,0
+IMCC.US,D,20240715,000000,2.49,2.979,2.2601,2.751,101751,0
+IMCC.US,D,20240716,000000,2.62,2.8566,2.52,2.52,34920,0
+IMCC.US,D,20240717,000000,2.52,2.68,2.26,2.3,48248,0
+IMCC.US,D,20240718,000000,2.24,2.4999,2.24,2.34,15560,0
+IMCC.US,D,20240719,000000,2.23,2.35,2.16,2.25,13326,0
+IMCC.US,D,20240722,000000,2.23,2.3378,2.2175,2.27,16901,0
+IMCC.US,D,20240723,000000,2.3,2.73,2.3,2.5736,54052,0
+IMCC.US,D,20240724,000000,2.58,2.6301,2.22,2.22,30043,0
+IMCC.US,D,20240725,000000,2.3,2.55,2.25,2.456,17360,0
+IMCC.US,D,20240726,000000,2.58,2.58,2.47,2.5199,7075,0
+IMCC.US,D,20240729,000000,2.4,2.7399,2.4,2.46,51250,0
+IMCC.US,D,20240730,000000,2.51,2.73,2.4101,2.6,79992,0
+IMCC.US,D,20240731,000000,2.71,3.68,2.7,3.5082,248003,0
+IMCC.US,D,20240801,000000,3.73,3.73,2.9101,2.95,101194,0
+IMCC.US,D,20240802,000000,2.99,3.115,2.75,2.83,31630,0
+IMCC.US,D,20240805,000000,2.72,2.83,2.61,2.71,19147,0
+IMCC.US,D,20240806,000000,2.81,3.1206,2.81,3.0015,19919,0
+IMCC.US,D,20240807,000000,3.16,3.36,3.06,3.06,31529,0
+IMCC.US,D,20240808,000000,3.06,3.1929,2.91,3.1274,18785,0
+IMCC.US,D,20240809,000000,3.12,3.1256,2.95,2.95,14869,0
+IMCC.US,D,20240812,000000,3.07,3.0746,2.75,2.87,14193,0
+IMCC.US,D,20240813,000000,3.01,3.0899,2.76,2.76,46066,0
+IMCC.US,D,20240814,000000,3.1,3.1,2.77,2.99,22480,0
+IMCC.US,D,20240815,000000,2.99,3.2,2.7703,3.1,28340,0
+IMCC.US,D,20240816,000000,2.99,3.19,2.99,3.0846,16095,0
+IMCC.US,D,20240819,000000,3.04,3.1,2.8,2.95,12905,0
+IMCC.US,D,20240820,000000,2.93,2.94,2.83,2.91,16364,0
+IMCC.US,D,20240821,000000,2.8134,3.09,2.79,2.835,8008,0
+IMCC.US,D,20240822,000000,2.85,3,2.85,2.99,5484,0
+IMCC.US,D,20240823,000000,3,3.01,2.9,2.9,9662,0
+IMCC.US,D,20240826,000000,2.91,3.06,2.91,2.93,4525,0
+IMCC.US,D,20240827,000000,2.85,2.99,2.82,2.96,7932,0
+IMCC.US,D,20240828,000000,2.91,2.9698,2.71,2.73,8747,0
+IMCC.US,D,20240829,000000,2.71,2.72,2.5,2.5,12652,0
+IMCC.US,D,20240830,000000,2.53,2.53,2.4,2.44,10706,0
+IMCC.US,D,20240903,000000,2.47,2.68,2.4,2.4,6694,0
+IMCC.US,D,20240904,000000,2.4,2.54,2.1817,2.35,11454,0
+IMCC.US,D,20240905,000000,2.32,2.52,2.22,2.23,9330,0
+IMCC.US,D,20240906,000000,2.35,2.35,2.22,2.31,6456,0
+IMCC.US,D,20240909,000000,2.29,2.38,2.23,2.34,18523,0
+IMCC.US,D,20240910,000000,2.35,2.35,2.2,2.21,11540,0
+IMCC.US,D,20240911,000000,2.22,2.3499,2.22,2.22,6898,0
+IMCC.US,D,20240912,000000,2.22,2.34,2.22,2.34,7622,0
+IMCC.US,D,20240913,000000,2.34,2.43,2.23,2.29,15864,0
+IMCC.US,D,20240916,000000,2.36,2.4001,2.22,2.28,18898,0
+IMCC.US,D,20240917,000000,2.44,2.4499,2.29,2.36,6454,0
+IMCC.US,D,20240918,000000,2.39,2.3999,2.13,2.24,32813,0
+IMCC.US,D,20240919,000000,2.24,2.34,2.05,2.15,28365,0
+IMCC.US,D,20240920,000000,2.16,2.1865,2.0048,2.08,23721,0
+IMCC.US,D,20240923,000000,2.09,2.12,2.05,2.12,7896,0
+IMCC.US,D,20240924,000000,2.22,2.35,2.12,2.3,38083,0
+IMCC.US,D,20240925,000000,2.21,2.43,2.21,2.25,12184,0
+IMCC.US,D,20240926,000000,2.35,2.41,2.1424,2.25,14749,0
+IMCC.US,D,20240927,000000,2.22,2.42,2.21,2.23,19475,0
+IMCC.US,D,20240930,000000,2.23,2.399,2.23,2.38,25333,0
+IMCC.US,D,20241001,000000,2.39,2.41,2.23,2.2758,10164,0
+IMCC.US,D,20241002,000000,2.35,2.4564,2.0915,2.3,10926,0
+IMCC.US,D,20241003,000000,2.38,2.49,2.22,2.24,6957,0
+IMCC.US,D,20241004,000000,2.23,2.2899,2.17,2.27,10160,0
+IMCC.US,D,20241007,000000,2.3,2.3,2.23,2.24,1838,0
+IMCC.US,D,20241008,000000,2.2787,2.2787,2.23,2.23,4186,0
+IMCC.US,D,20241009,000000,2.23,2.26,2.22,2.22,2200,0
+IMCC.US,D,20241010,000000,2.26,2.29,2.23,2.2454,3088,0
+IMCC.US,D,20241011,000000,2.21,2.4499,2.21,2.26,34645,0
+IMCC.US,D,20241014,000000,2.32,2.33,2.21,2.3199,4228,0
+IMCC.US,D,20241015,000000,2.27,2.305,2.07,2.1422,17032,0
+IMCC.US,D,20241016,000000,2.15,2.26,2.02,2.08,14422,0
+IMCC.US,D,20241017,000000,2.05,2.11,2.05,2.07,4519,0
+IMCC.US,D,20241018,000000,2.08,2.1517,2.06,2.06,3999,0
+IMCC.US,D,20241021,000000,2.12,2.12,2.06,2.11,7548,0
+IMCC.US,D,20241022,000000,2.09,2.28,2.0741,2.11,41357,0
+IMCC.US,D,20241023,000000,2.1017,2.1423,2.0042,2.01,19668,0
+IMCC.US,D,20241024,000000,2.04,2.0775,2.02,2.02,4507,0
+IMCC.US,D,20241025,000000,2.14,2.149,2.04,2.0811,6217,0
+IMCC.US,D,20241028,000000,2.11,2.1228,2.02,2.05,19341,0
+IMCC.US,D,20241029,000000,2.14,2.2,2.0704,2.17,23237,0
+IMCC.US,D,20241030,000000,2.1105,2.1611,2.11,2.1611,5533,0
+IMCC.US,D,20241031,000000,2.19,2.19,2.05,2.0813,33842,0
+IMCC.US,D,20241101,000000,2.1,2.16,1.93,1.97,27936,0
+IMCC.US,D,20241104,000000,2.06,2.06,1.95,1.995,11194,0
+IMCC.US,D,20241105,000000,2.02,2.05,2,2.04,7453,0
+IMCC.US,D,20241106,000000,2.11,2.11,1.835,1.835,25705,0
+IMCC.US,D,20241107,000000,1.92,2.02,1.8501,1.95,25803,0
+IMCC.US,D,20241108,000000,1.96,2.14,1.96,2.12,19687,0
+IMCC.US,D,20241111,000000,2.09,2.2457,2.0601,2.23,27163,0
+IMCC.US,D,20241112,000000,2.22,2.3781,2.13,2.3499,84622,0
+IMCC.US,D,20241113,000000,2.35,3.34,2.3,2.8,124912,0
+IMCC.US,D,20241114,000000,2.8,2.9693,2.41,2.83,20941,0
+IMCC.US,D,20241115,000000,2.905,2.96,2.71,2.81,8063,0
+IMCC.US,D,20241118,000000,2.81,3,2.81,2.95,18447,0
+IMCC.US,D,20241119,000000,2.88,3.02,2.48,2.65,21062,0
+IMCC.US,D,20241120,000000,2.85,2.9691,2.7,2.77,5254,0
+IMCC.US,D,20241121,000000,2.77,2.918,2.77,2.81,6013,0
+IMCC.US,D,20241122,000000,2.77,2.9,2.5878,2.61,8607,0
+IMCC.US,D,20241125,000000,2.64,2.74,2.45,2.59,18810,0
+IMCC.US,D,20241126,000000,2.53,2.6,2.35,2.44,17821,0
+IMCC.US,D,20241127,000000,3.06,4,3.03,3.69,3313153,0
+IMCC.US,D,20241129,000000,3.97,4.49,3.7,3.99,938284,0
+IMCC.US,D,20241202,000000,3.74,3.8848,3.07,3.08,201780,0
+IMCC.US,D,20241203,000000,3.05,3.39,3.04,3.22,49685,0
+IMCC.US,D,20241204,000000,3.26,3.26,2.72,2.8656,75954,0
+IMCC.US,D,20241205,000000,2.74,2.98,2.61,2.82,24026,0
+IMCC.US,D,20241206,000000,2.74,2.74,2.6,2.7,32230,0
+IMCC.US,D,20241209,000000,2.66,2.88,2.61,2.81,18378,0
+IMCC.US,D,20241210,000000,2.83,2.88,2.67,2.77,21911,0
+IMCC.US,D,20241211,000000,2.77,2.81,2.4,2.45,34335,0
+IMCC.US,D,20241212,000000,2.39,2.48,2.34,2.43,12987,0
+IMCC.US,D,20241213,000000,2.43,2.63,2.3,2.47,13508,0
+IMCC.US,D,20241216,000000,2.26,2.6499,2.26,2.38,19650,0
+IMCC.US,D,20241217,000000,2.02,2.5219,2.01,2.35,11805,0
+IMCC.US,D,20241218,000000,2.25,2.4899,1.61,2.11,78145,0
+IMCC.US,D,20241219,000000,2.15,2.15,1.96,2,10237,0
+IMCC.US,D,20241220,000000,1.95,2.1999,1.91,2.08,15021,0
+IMCC.US,D,20241223,000000,2.04,2.23,2.04,2.1994,17178,0
+IMCC.US,D,20241224,000000,2.2,2.23,2.2,2.21,8403,0
+IMCC.US,D,20241226,000000,2.23,2.46,2.2226,2.39,9894,0
+IMCC.US,D,20241227,000000,2.32,2.45,2.23,2.44,9149,0
+IMCC.US,D,20241230,000000,2.31,2.43,2.31,2.3188,14524,0
+IMCC.US,D,20241231,000000,2.35,2.39,2.31,2.3311,13994,0
+IMCC.US,D,20250102,000000,2.33,2.39,2.21,2.28,14493,0
+IMCC.US,D,20250103,000000,2.18,2.6,2.18,2.53,21036,0
+IMCC.US,D,20250106,000000,2.41,2.896,2.3355,2.71,52976,0
+IMCC.US,D,20250107,000000,2.66,2.69,2.42,2.62,15872,0
+IMCC.US,D,20250108,000000,2.55,2.55,2.43,2.49,28718,0
+IMCC.US,D,20250110,000000,2.45,2.6,2.1,2.44,15695,0
+IMCC.US,D,20250113,000000,2.46,2.5,2.2,2.32,11471,0
+IMCC.US,D,20250114,000000,2.25,2.7,2.2,2.26,11684,0
+IMCC.US,D,20250115,000000,2.29,2.5554,2.1755,2.43,6892,0
+IMCC.US,D,20250116,000000,2.21,2.36,2.11,2.2323,33448,0
+IMCC.US,D,20250117,000000,2.29,2.53,2.18,2.1877,8329,0
+IMCC.US,D,20250121,000000,2.18,2.455,2.18,2.3748,17171,0
+IMCC.US,D,20250122,000000,2.31,2.5,2.26,2.3699,8051,0
+IMCC.US,D,20250123,000000,2.525,2.525,2.2,2.28,44393,0
+IMCC.US,D,20250124,000000,2.22,2.3324,2.19,2.21,18532,0
+IMCC.US,D,20250127,000000,2.32,2.32,2.16,2.16,6702,0
+IMCC.US,D,20250128,000000,2.105125,2.247,2.1,2.1,21063,0
+IMCC.US,D,20250129,000000,2.11,2.3,2.11,2.21,16885,0
+IMCC.US,D,20250130,000000,2.22,2.28,2.13,2.2357,19077,0
+IMCC.US,D,20250131,000000,2.12,2.2424,2.12,2.17,16680,0
+IMCC.US,D,20250203,000000,2.18,2.25,2.05,2.1,5094,0
+IMCC.US,D,20250204,000000,2.1,2.21,2.1,2.12,4025,0
+IMCC.US,D,20250205,000000,2.13,2.5999,2.13,2.2501,50011,0
+IMCC.US,D,20250206,000000,2.19,2.45,2.1601,2.26,8520,0
+IMCC.US,D,20250207,000000,2.4,2.4,2.25,2.3707,13654,0
+IMCC.US,D,20250210,000000,2.27,2.42,2.225,2.29,6715,0
+IMCC.US,D,20250211,000000,2.2101,2.26,2.11,2.1728,6032,0
+IMCC.US,D,20250212,000000,2.13,2.201,2.12,2.2,8958,0
+IMCC.US,D,20250213,000000,2.245,2.245,2.12,2.21,3606,0
+IMCC.US,D,20250214,000000,2.24,2.35,2.23,2.25,2022,0
+IMCC.US,D,20250218,000000,2.22,2.305,2.22,2.25,3869,0
+IMCC.US,D,20250219,000000,2.16,2.177,2.16,2.177,931,0
+IMCC.US,D,20250220,000000,2.14,2.3249,2.12,2.18,9327,0
+IMCC.US,D,20250221,000000,2.12,2.19,2.095,2.16,5009,0
+IMCC.US,D,20250224,000000,2.03,2.22,2.01,2.22,3991,0
+IMCC.US,D,20250225,000000,2.03,2.22,2.03,2.1202,19699,0
+IMCC.US,D,20250226,000000,2.14,2.17,2.04,2.09,3523,0
+IMCC.US,D,20250227,000000,2.04,2.146469,2.0301,2.0505,2664,0
+IMCC.US,D,20250228,000000,2.05,2.0674,2.05,2.0674,3428,0
+IMCC.US,D,20250303,000000,2.12,2.12,2,2,10969,0
+IMCC.US,D,20250304,000000,1.95,1.95,1.82,1.87,7855,0
+IMCC.US,D,20250305,000000,1.87,1.92,1.87,1.8717,1584,0
+IMCC.US,D,20250306,000000,1.91,2.04,1.91,2.03,13813,0
+IMCC.US,D,20250307,000000,2.0018,2.15,1.91,1.92,4557,0
+IMCC.US,D,20250310,000000,1.89,1.9,1.81,1.82,5795,0
+IMCC.US,D,20250311,000000,1.8,1.81,1.75,1.8,13694,0
+IMCC.US,D,20250312,000000,1.75,1.81,1.75,1.75,7621,0
+IMCC.US,D,20250313,000000,1.73,1.89,1.73,1.82,2726,0
+IMCC.US,D,20250314,000000,1.82,1.99,1.74,1.78,15386,0
+IMCC.US,D,20250317,000000,1.72,1.83,1.6221,1.83,32344,0
+IMCC.US,D,20250318,000000,1.69,1.82,1.69,1.74,1556,0
+IMCC.US,D,20250319,000000,1.7,1.72,1.63,1.6701,6189,0
+IMCC.US,D,20250320,000000,1.77,1.85,1.71,1.78,1900,0
+IMCC.US,D,20250321,000000,1.68,1.9,1.68,1.79,6990,0
+IMCC.US,D,20250324,000000,1.7999,1.85,1.76,1.85,3240,0
+IMCC.US,D,20250325,000000,1.81,1.82,1.7976,1.7976,5737,0
+IMCC.US,D,20250326,000000,1.842952,1.842952,1.75,1.7636,4172,0
+IMCC.US,D,20250327,000000,1.76,1.815,1.73,1.75,4756,0
+IMCC.US,D,20250328,000000,1.75,1.8386,1.72,1.8386,5294,0
+IMCC.US,D,20250331,000000,1.84,1.84,1.5,1.51,21482,0
+IMCC.US,D,20250401,000000,1.54,1.5737,1.51,1.57,7708,0
+IMCC.US,D,20250402,000000,1.59,1.6451,1.5599,1.58,4097,0
+IMCC.US,D,20250403,000000,1.46,1.55,1.46,1.52,15619,0
+IMCC.US,D,20250404,000000,1.52,1.5299,1.31,1.37,13947,0
+IMCC.US,D,20250407,000000,1.39,1.49,1.3,1.3101,6472,0
+IMCC.US,D,20250408,000000,1.41,1.5,1.41,1.41,11658,0
+IMCC.US,D,20250409,000000,1.39,1.6,1.31,1.405,47767,0
+IMCC.US,D,20250410,000000,1.4,1.4072,1.32,1.32,4935,0
+IMCC.US,D,20250411,000000,1.351,1.37,1.35,1.37,1918,0
+IMCC.US,D,20250414,000000,1.37,1.425,1.37,1.37,1728,0
+IMCC.US,D,20250415,000000,1.4,1.46,1.39,1.46,6005,0
+IMCC.US,D,20250416,000000,1.41,1.49,1.41,1.49,7870,0
+IMCC.US,D,20250417,000000,1.4797,1.54,1.44,1.54,7668,0
+IMCC.US,D,20250421,000000,1.48,1.56,1.4,1.475,2817,0
+IMCC.US,D,20250422,000000,1.29,1.53,1.29,1.5001,2253,0
+IMCC.US,D,20250423,000000,1.5,1.545,1.49,1.49,4702,0
+IMCC.US,D,20250424,000000,1.58,1.7099,1.42,1.53,19016,0
+IMCC.US,D,20250425,000000,1.53,1.59,1.41,1.42,10372,0
+IMCC.US,D,20250428,000000,1.44,1.465,1.44,1.44,1003,0
+IMCC.US,D,20250429,000000,1.4,1.58,1.4,1.5,18336,0
+IMCC.US,D,20250430,000000,1.51,1.74,1.46,1.69,35397,0
+IMCC.US,D,20250501,000000,1.73,1.87,1.6501,1.69,20624,0
+IMCC.US,D,20250502,000000,1.74,1.75,1.66,1.73,2725,0
+IMCC.US,D,20250505,000000,1.62,1.7085,1.55,1.5801,6849,0
+IMCC.US,D,20250506,000000,1.6,1.85,1.6,1.76,36594,0
+IMCC.US,D,20250507,000000,1.76,1.76,1.56,1.6599,4339,0
+IMCC.US,D,20250508,000000,1.77,1.81,1.635,1.7,14009,0
+IMCC.US,D,20250509,000000,1.71,1.71,1.58,1.65,2173,0
+IMCC.US,D,20250512,000000,1.56,1.68,1.56,1.56,10521,0
+IMCC.US,D,20250513,000000,1.6,1.62,1.5,1.5,9726,0
+IMCC.US,D,20250514,000000,1.65,1.71,1.5,1.5137,20624,0
+IMCC.US,D,20250515,000000,1.6866,1.6866,1.57,1.625,4716,0
+IMCC.US,D,20250516,000000,1.58,1.7252,1.58,1.66,5441,0
+IMCC.US,D,20250519,000000,1.66,1.6999,1.5441,1.5441,3575,0
+IMCC.US,D,20250520,000000,1.541,1.7381,1.541,1.72,6254,0
+IMCC.US,D,20250521,000000,1.74,1.85,1.59,1.76,40034,0
+IMCC.US,D,20250522,000000,1.72,1.76,1.6622,1.76,2535,0
+IMCC.US,D,20250523,000000,1.76,2.099,1.74,1.91,52367,0
+IMCC.US,D,20250527,000000,1.91,1.98,1.809,1.87,16664,0
+IMCC.US,D,20250528,000000,2.1766,3.73,2.11,2.71,3155979,0
+IMCC.US,D,20250529,000000,3,5.97,2.79,4.99,2445927,0
+IMCC.US,D,20250530,000000,4.43,6.74,3.68,6.2,1207269,0
+IMCC.US,D,20250602,000000,7,7.12,3.27,3.48,4696374,0
+IMCC.US,D,20250603,000000,3.26,3.6564,2.75,2.88,492591,0
+IMCC.US,D,20250604,000000,2.56,3.05,2.55,2.75,244006,0
+IMCC.US,D,20250605,000000,2.56,3,2.5594,2.85,159883,0
+IMCC.US,D,20250606,000000,2.78,2.96,2.6393,2.76,95127,0
+IMCC.US,D,20250609,000000,2.76,2.807,2.36,2.65,98853,0
+IMCC.US,D,20250610,000000,2.45,2.8899,2.3909,2.62,65666,0
+IMCC.US,D,20250611,000000,2.62,2.73,2.56,2.64,60710,0
+IMCC.US,D,20250612,000000,2.62,2.77,2.47,2.62,32852,0
+IMCC.US,D,20250613,000000,2.56,2.6604,2.38,2.44,38717,0
+IMCC.US,D,20250616,000000,2.47,2.4886,2.18,2.255,117044,0
+IMCC.US,D,20250617,000000,2.26,3.02,2.26,2.99,437544,0
+IMCC.US,D,20250618,000000,3.15,3.55,2.68,2.96,1083726,0
+IMCC.US,D,20250620,000000,2.83,2.92,2.6508,2.77,119658,0
+IMCC.US,D,20250623,000000,2.66,3.35,2.62,2.83,149378,0
+IMCC.US,D,20250624,000000,2.95,3.0588,2.77,2.785,50571,0
+IMCC.US,D,20250625,000000,2.76,2.9899,2.67,2.77,41596,0
+IMCC.US,D,20250626,000000,2.88,2.8807,2.77,2.78,29800,0
+IMCC.US,D,20250627,000000,2.8,2.8,2.555,2.645,90741,0
+IMCC.US,D,20250630,000000,2.62,2.95,2.45,2.48,67330,0
+IMCC.US,D,20250701,000000,2.4,2.705,2.371,2.7,57673,0
+IMCC.US,D,20250702,000000,2.69,2.8749,2.58,2.64,42884,0
+IMCC.US,D,20250703,000000,2.6104,3.1,2.5848,2.96,118842,0
+IMCC.US,D,20250707,000000,2.95,3.35,2.9209,3.3,152788,0
+IMCC.US,D,20250708,000000,3.24,3.5,3.22,3.365,127725,0
+IMCC.US,D,20250709,000000,3.41,3.58,3.3312,3.55,43373,0
+IMCC.US,D,20250710,000000,3.75,3.75,3.28,3.44,125829,0
+IMCC.US,D,20250711,000000,3.31,3.365,2.76,2.91,100766,0
+IMCC.US,D,20250714,000000,2.9,3.34,2.83,3.33,113002,0
+IMCC.US,D,20250715,000000,3.36,3.4562,3.04,3.11,51237,0
+IMCC.US,D,20250716,000000,3.3,3.4,3.11,3.24,31018,0
+IMCC.US,D,20250717,000000,3.21,3.5499,3.21,3.34,63675,0
+IMCC.US,D,20250718,000000,3.34,3.61,3.34,3.42,32632,0
+IMCC.US,D,20250721,000000,3.28,3.4,3.03,3.04,87506,0
+IMCC.US,D,20250722,000000,3.11,3.18,2.9,3.08,41947,0
+IMCC.US,D,20250723,000000,3.12,3.2129,2.95,3.02,68181,0
+IMCC.US,D,20250724,000000,3.12,3.18,2.86,2.87,51097,0
+IMCC.US,D,20250725,000000,2.8,2.92,2.75,2.81,36713,0
+IMCC.US,D,20250728,000000,2.89,3.1049,2.76,2.8,32513,0
+IMCC.US,D,20250729,000000,2.81,2.81,2.63,2.67,21890,0
+IMCC.US,D,20250730,000000,2.61,2.9,2.58,2.68,116409,0
+IMCC.US,D,20250731,000000,2.61,2.85,2.61,2.62,18200,0
+IMCC.US,D,20250801,000000,2.57,2.61,2.37,2.53,23102,0
+IMCC.US,D,20250804,000000,2.53,2.84,2.37,2.63,72958,0
+IMCC.US,D,20250805,000000,2.59,2.6368,2.37,2.42,54898,0
+IMCC.US,D,20250806,000000,2.54,2.54,2.4,2.51,56608,0
+IMCC.US,D,20250807,000000,2.44,2.78,2.44,2.56,44276,0
+IMCC.US,D,20250808,000000,2.58,2.9899,2.58,2.74,30924,0
+IMCC.US,D,20250811,000000,2.79,2.99,2.6,2.93,102638,0
+IMCC.US,D,20250812,000000,3.13,3.13,2.48,2.6,74502,0
+IMCC.US,D,20250813,000000,2.6,2.8,2.5,2.57,35186,0
+IMCC.US,D,20250814,000000,2.7,2.83,2.57,2.66,22361,0
+IMCC.US,D,20250815,000000,2.61,2.83,2.52,2.66,17518,0
+IMCC.US,D,20250818,000000,2.59,2.79,2.55,2.575,46043,0
+IMCC.US,D,20250819,000000,2.57,2.6,2.51,2.53,17075,0
+IMCC.US,D,20250820,000000,2.52,2.52,2.16,2.27,70620,0
+IMCC.US,D,20250821,000000,2.25,2.25,2.16,2.18,15283,0
+IMCC.US,D,20250822,000000,2.21,2.45,2.21,2.31,45452,0
+IMCC.US,D,20250825,000000,2.24,2.39,2.15,2.3,25609,0
+IMCC.US,D,20250826,000000,2.21,2.34,2.19,2.24,8173,0
+IMCC.US,D,20250827,000000,2.29,2.374,2.18,2.2601,14827,0
+IMCC.US,D,20250828,000000,2.32,2.6121,2.23,2.44,80841,0
+IMCC.US,D,20250829,000000,2.38,2.61,2.3,2.32,39858,0
+IMCC.US,D,20250902,000000,2.32,2.32,2.19,2.22,14784,0
+IMCC.US,D,20250903,000000,2.25,2.4772,1.895,2.04,41940,0
+IMCC.US,D,20250904,000000,2.08,2.12,1.98,2.05,25542,0
+IMCC.US,D,20250905,000000,1.87,2,1.48,1.97,755840,0
+IMCC.US,D,20250908,000000,1.85,2.01,1.79,1.85,64416,0
+IMCC.US,D,20250909,000000,1.8,1.99,1.77,1.79,38970,0
+IMCC.US,D,20250910,000000,1.75,2,1.74,1.97,56496,0
+IMCC.US,D,20250911,000000,1.89,2.03,1.88,2.01,24437,0
+IMCC.US,D,20250912,000000,1.9,2.02,1.9,1.97,12266,0
+IMCC.US,D,20250915,000000,1.9,2,1.9,1.93,15885,0
+IMCC.US,D,20250916,000000,2.01,2.141,1.93,1.96,19246,0
+IMCC.US,D,20250917,000000,1.97,2.0855,1.9,1.9,42647,0
+IMCC.US,D,20250918,000000,1.96,2.0386,1.9001,1.97,25315,0
+IMCC.US,D,20250919,000000,1.94,2.0181,1.94,1.94,14061,0
+IMCC.US,D,20250922,000000,1.9,1.99,1.885,1.93,16386,0
+IMCC.US,D,20250923,000000,1.86,1.956,1.8299,1.86,20794,0
+IMCC.US,D,20250924,000000,1.8464,1.9099,1.83,1.8409,48690,0
+IMCC.US,D,20250925,000000,1.85,2.04,1.75,1.78,66740,0
+IMCC.US,D,20250926,000000,1.75,1.94,1.75,1.77,52374,0
+IMCC.US,D,20250929,000000,1.8,2.19,1.78,1.97,552350,0
+IMCC.US,D,20250930,000000,2.04,2.04,1.8,1.92,143414,0
+IMCC.US,D,20251001,000000,1.94,2.0483,1.86,1.9,125803,0
+IMCC.US,D,20251002,000000,1.84,2.04,1.84,1.92,36502,0
+IMCC.US,D,20251003,000000,2.02,2.02,1.9,1.99,50267,0
+IMCC.US,D,20251006,000000,2.03,2.1,1.99,2.07,61428,0
+IMCC.US,D,20251007,000000,2.05,2.1937,2.01,2.02,139673,0
+IMCC.US,D,20251008,000000,2.08,2.09,1.95,2,75504,0
+IMCC.US,D,20251009,000000,2,2.11,1.92,1.95,30704,0
+IMCC.US,D,20251010,000000,2.02,2.0899,1.81,1.93,65464,0
+IMCC.US,D,20251013,000000,2.04,2.04,1.91,1.95,30492,0
+IMCC.US,D,20251014,000000,1.94,1.9881,1.82,1.95,31624,0
+IMCC.US,D,20251015,000000,1.96,2.03,1.9,1.97,62822,0
+IMCC.US,D,20251016,000000,2.02,2.1,1.85,1.91,103075,0
+IMCC.US,D,20251017,000000,1.86,2.12,1.86,2.02,140113,0
+IMCC.US,D,20251020,000000,2.02,2.08,1.93,1.99,14855,0
+IMCC.US,D,20251021,000000,2,2.03,1.9,1.96,45905,0
+IMCC.US,D,20251022,000000,1.9,1.985,1.81,1.86,49625,0
+IMCC.US,D,20251023,000000,2.55,2.57,1.53,1.68,23039544,0
+IMCC.US,D,20251024,000000,1.75,1.75,1.41,1.49,746540,0
+IMCC.US,D,20251027,000000,1.51,1.56,1.43,1.43,310130,0
+IMCC.US,D,20251028,000000,1.41,1.55,1.37,1.41,176216,0
+IMCC.US,D,20251029,000000,1.46,1.52,1.37,1.41,228380,0
+IMCC.US,D,20251030,000000,1.32,1.5,1.32,1.47,120630,0
+IMCC.US,D,20251031,000000,1.45,1.47,1.41,1.44,48588,0
+IMCC.US,D,20251103,000000,1.45,1.45,1.35,1.39,56243,0
+IMCC.US,D,20251104,000000,1.35,1.37,1.24,1.28,99312,0
+IMCC.US,D,20251105,000000,1.25,1.3895,1.2,1.33,80763,0
+IMCC.US,D,20251106,000000,1.32,1.34,1.28,1.32,95569,0
+IMCC.US,D,20251107,000000,1.32,1.3367,1.21,1.29,70549,0
+IMCC.US,D,20251110,000000,1.38,1.42,1.36,1.42,74077,0
+IMCC.US,D,20251111,000000,1.39,1.54,1.39,1.47,46643,0
+IMCC.US,D,20251112,000000,1.46,1.5,1.41,1.44,53490,0
+IMCC.US,D,20251113,000000,1.4,1.455,1.27,1.31,101041,0
+IMCC.US,D,20251114,000000,1.26,1.315,1.22,1.24,27422,0
+IMCC.US,D,20251117,000000,1.23,1.235,0.93,0.9985,308233,0
+IMCC.US,D,20251118,000000,1.02,1.34,1.02,1.34,542619,0
+IMCC.US,D,20251119,000000,1.33,1.49,1.2306,1.34,218006,0
+IMCC.US,D,20251120,000000,1.35,1.43,1.3,1.38,83092,0
+IMCC.US,D,20251121,000000,1.34,1.41,1.31,1.31,41508,0
+IMCC.US,D,20251124,000000,1.33,1.57,1.33,1.52,292639,0
+IMCC.US,D,20251125,000000,1.48,1.61,1.46,1.58,115687,0
+IMCC.US,D,20251126,000000,1.6,1.88,1.57,1.76,222601,0
+IMCC.US,D,20251128,000000,1.8,1.84,1.71,1.82,52851,0
+IMCC.US,D,20251201,000000,1.87,1.87,1.67,1.78,114525,0
+IMCC.US,D,20251202,000000,1.77,1.795,1.7,1.75,88766,0
+IMCC.US,D,20251203,000000,1.7,1.74,1.65,1.69,44060,0
+IMCC.US,D,20251204,000000,1.74,1.8399,1.67,1.79,38471,0
+IMCC.US,D,20251205,000000,1.75,1.81,1.74,1.74,22598,0
+IMCC.US,D,20251208,000000,1.72,1.74,1.54,1.55,35265,0
+IMCC.US,D,20251209,000000,1.55,1.73,1.55,1.66,16713,0
+IMCC.US,D,20251210,000000,1.71,1.71,1.575,1.68,29281,0
+IMCC.US,D,20251211,000000,1.65,1.7395,1.5812,1.67,386423,0
+IMCC.US,D,20251212,000000,1.88,2.08,1.71,1.88,1874276,0
+IMCC.US,D,20251215,000000,1.9,1.9,1.39,1.52,883435,0
+IMCC.US,D,20251216,000000,1.42,1.75,1.41,1.73,932671,0
+IMCC.US,D,20251217,000000,1.81,1.91,1.5148,1.76,795838,0
+IMCC.US,D,20251218,000000,1.79,1.79,1.41,1.52,452144,0
+IMCC.US,D,20251219,000000,1.48,1.5924,1.44,1.56,117912,0
+IMCC.US,D,20251222,000000,1.58,1.61,1.4101,1.51,169675,0
+IMCC.US,D,20251223,000000,1.46,1.501,1.35,1.47,79833,0
+IMCC.US,D,20251224,000000,1.45,1.59,1.4069,1.48,49810,0
+IMCC.US,D,20251226,000000,1.49,1.49,1.39,1.43,26257,0
+IMCC.US,D,20251229,000000,1.33,1.44,1.33,1.38,48208,0
+IMCC.US,D,20251230,000000,1.5,1.5,1.4,1.44,105688,0
+IMCC.US,D,20251231,000000,1.44,1.45,1.36,1.39,37752,0
+IMCC.US,D,20260102,000000,1.38,1.525,1.38,1.49,53604,0
+IMCC.US,D,20260105,000000,1.56,1.56,1.38,1.45,53493,0
+IMCC.US,D,20260106,000000,1.44,1.5,1.41,1.47,33485,0
+IMCC.US,D,20260107,000000,1.4,1.4504,1.36,1.4,57505,0
+IMCC.US,D,20260108,000000,1.3822,1.5,1.36,1.44,281161,0
+IMCC.US,D,20260109,000000,1.4,1.54,1.4,1.42,88995,0
+IMCC.US,D,20260112,000000,1.4,1.45,1.37,1.39,109085,0
+IMCC.US,D,20260113,000000,1.38,1.4848,1.37,1.4,12669,0
+IMCC.US,D,20260114,000000,1.39,1.42,1.263,1.42,67099,0
+IMCC.US,D,20260115,000000,1.36,1.4478,1.3233,1.35,36606,0
+IMCC.US,D,20260116,000000,1.39,1.42,1.35,1.3778,15412,0
+IMCC.US,D,20260120,000000,1.3,1.34,1.295,1.31,46710,0
+IMCC.US,D,20260121,000000,1.3001,1.38,1.28,1.38,161339,0
+IMCC.US,D,20260122,000000,1.3158,1.48,1.3158,1.36,33113,0
+IMCC.US,D,20260123,000000,1.36,1.4398,1.34,1.35,20740,0
+IMCC.US,D,20260126,000000,1.38,1.43,1.35,1.37,27196,0
+IMCC.US,D,20260127,000000,1.4009,1.4009,1.26,1.36,110196,0
+IMCC.US,D,20260128,000000,1.32,1.48,1.1465,1.45,152950,0
+IMCC.US,D,20260129,000000,1.42,1.44,1.3,1.35,34246,0
+IMCC.US,D,20260130,000000,1.38,1.38,1.24,1.3,60069,0
+IMCC.US,D,20260202,000000,1.26,1.3,1.2339,1.28,148670,0
+IMCC.US,D,20260203,000000,1.24,1.29,1.2035,1.21,17625,0
+IMCC.US,D,20260204,000000,1.21,1.25,1.14,1.19,58486,0
+IMCC.US,D,20260205,000000,1.17,1.2313,1.12,1.13,58736,0
+IMCC.US,D,20260206,000000,1.102,1.24,1.102,1.15,24686,0
+IMCC.US,D,20260209,000000,1.15,1.165,1.11,1.14,20483,0
+IMCC.US,D,20260210,000000,1.16,1.19,1.1,1.16,19881,0
+IMCC.US,D,20260211,000000,1.15,1.2,1.1,1.18,31258,0
+IMCC.US,D,20260212,000000,1.2,1.2,0.9047,1.14,115798,0
+IMCC.US,D,20260213,000000,1.04,1.1502,1.04,1.09,7657,0
+IMCC.US,D,20260217,000000,1.1,1.11,1,1.0997,54400,0
+IMCC.US,D,20260218,000000,1.14,1.2,0.9702,1.01,88979,0

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

@@ -0,0 +1,1047 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMMX.US,D,20211216,000000,5,5.01,3.51,3.67,2017800,0
+IMMX.US,D,20211217,000000,3.5,6.31,3.5,4,8719266,0
+IMMX.US,D,20211220,000000,3.51,3.74,3.2,3.25,717637,0
+IMMX.US,D,20211221,000000,3.35,3.75,3.27,3.48,359125,0
+IMMX.US,D,20211222,000000,3.41,3.5899,3.23,3.26,274330,0
+IMMX.US,D,20211223,000000,3.3,3.35,2.85,2.95,279483,0
+IMMX.US,D,20211227,000000,3,3.6599,2.97,3.28,469045,0
+IMMX.US,D,20211228,000000,3.19,3.8823,3.13,3.61,525265,0
+IMMX.US,D,20211229,000000,3.53,3.7891,3.32,3.32,241974,0
+IMMX.US,D,20211230,000000,3.25,3.405,3.25,3.26,95669,0
+IMMX.US,D,20211231,000000,3.35,3.64,3.27,3.56,142281,0
+IMMX.US,D,20220103,000000,7.05,8.6799,5.63,5.78,149080575,0
+IMMX.US,D,20220104,000000,7.47,7.75,5.86,6.49,62790129,0
+IMMX.US,D,20220105,000000,6.9,7.9,6.43,6.75,33596067,0
+IMMX.US,D,20220106,000000,6.8,6.9,5.36,5.49,5865050,0
+IMMX.US,D,20220107,000000,5.0228,5.6774,4.84,5.34,2273195,0
+IMMX.US,D,20220110,000000,5.2,6.32,5.19,6.02,7224079,0
+IMMX.US,D,20220111,000000,5.88,6.07,5.21,5.43,1902042,0
+IMMX.US,D,20220112,000000,7.07,7.5999,6.22,6.43,45987214,0
+IMMX.US,D,20220113,000000,6.11,6.15,5.57,5.83,1868033,0
+IMMX.US,D,20220114,000000,5.5,6.0799,5.46,5.84,806296,0
+IMMX.US,D,20220118,000000,5.55,5.8699,5.4,5.81,939841,0
+IMMX.US,D,20220119,000000,5.81,6.12,5.5399,5.66,2846559,0
+IMMX.US,D,20220120,000000,5.52,5.85,5.35,5.42,1556473,0
+IMMX.US,D,20220121,000000,5.3,5.3499,4.4401,4.51,710503,0
+IMMX.US,D,20220124,000000,3.9395,4.24,3.7101,4.23,888006,0
+IMMX.US,D,20220125,000000,4.04,4.2399,3.92,4.12,408785,0
+IMMX.US,D,20220126,000000,4.08,4.11,3.52,3.55,886762,0
+IMMX.US,D,20220127,000000,3.76,4.5,3.61,3.94,9968720,0
+IMMX.US,D,20220128,000000,3.75,3.9799,3.53,3.89,851693,0
+IMMX.US,D,20220131,000000,3.93,4.0799,3.73,4.06,1175748,0
+IMMX.US,D,20220201,000000,4.16,5.1,4.1,4.61,9892065,0
+IMMX.US,D,20220202,000000,4.49,4.5399,3.87,3.99,2101997,0
+IMMX.US,D,20220203,000000,3.7842,4.19,3.66,4.03,1114977,0
+IMMX.US,D,20220204,000000,4,4.48,3.8828,4.37,964633,0
+IMMX.US,D,20220207,000000,4.8361,5.04,4.55,4.8,1771564,0
+IMMX.US,D,20220208,000000,4.66,4.9,4.21,4.82,940056,0
+IMMX.US,D,20220209,000000,4.84,5.37,4.76,4.93,1106580,0
+IMMX.US,D,20220210,000000,4.7401,4.95,4.345,4.37,782539,0
+IMMX.US,D,20220211,000000,4.31,4.5422,4.14,4.22,391781,0
+IMMX.US,D,20220214,000000,4.19,4.21,3.79,3.89,561668,0
+IMMX.US,D,20220215,000000,4.12,4.23,3.95,4.01,439471,0
+IMMX.US,D,20220216,000000,4,4.13,3.87,3.94,325250,0
+IMMX.US,D,20220217,000000,3.82,3.96,3.72,3.86,276957,0
+IMMX.US,D,20220218,000000,3.79,3.9,3.55,3.58,266222,0
+IMMX.US,D,20220222,000000,3.5,3.5,3.2,3.24,290368,0
+IMMX.US,D,20220223,000000,3.31,3.47,3.07,3.09,239387,0
+IMMX.US,D,20220224,000000,2.85,3.141,2.7803,3.12,327593,0
+IMMX.US,D,20220225,000000,3.17,3.3399,3.1042,3.2,127634,0
+IMMX.US,D,20220228,000000,3.12,3.15,2.88,2.98,186423,0
+IMMX.US,D,20220301,000000,2.95,3.04,2.7301,2.77,222203,0
+IMMX.US,D,20220302,000000,2.7335,2.84,2.62,2.67,222377,0
+IMMX.US,D,20220303,000000,2.65,2.69,2.38,2.4,229798,0
+IMMX.US,D,20220304,000000,2.36,2.4,2.0801,2.11,254040,0
+IMMX.US,D,20220307,000000,2.02,2.18,1.88,1.88,245014,0
+IMMX.US,D,20220308,000000,1.88,1.96,1.71,1.89,231934,0
+IMMX.US,D,20220309,000000,2.05,2.0896,1.945,1.9785,156890,0
+IMMX.US,D,20220310,000000,1.9,1.97,1.8,1.87,105936,0
+IMMX.US,D,20220311,000000,1.92,1.92,1.81,1.86,78361,0
+IMMX.US,D,20220314,000000,1.9,1.98,1.85,1.9,101747,0
+IMMX.US,D,20220315,000000,1.88,2.04,1.85,2.04,178614,0
+IMMX.US,D,20220316,000000,2.09,2.49,2.03,2.43,462560,0
+IMMX.US,D,20220317,000000,2.43,2.44,2.2,2.33,237027,0
+IMMX.US,D,20220318,000000,2.42,2.79,2.38,2.41,521969,0
+IMMX.US,D,20220321,000000,2.42,2.4557,2.13,2.22,179428,0
+IMMX.US,D,20220322,000000,2.23,2.31,2.131,2.23,148577,0
+IMMX.US,D,20220323,000000,2.23,2.23,2,2.06,273128,0
+IMMX.US,D,20220324,000000,2.12,2.18,2.07,2.13,82299,0
+IMMX.US,D,20220325,000000,2.15,2.17,2.06,2.13,74971,0
+IMMX.US,D,20220328,000000,2.15,2.1618,2.08,2.13,63312,0
+IMMX.US,D,20220329,000000,2.14,2.41,2.1,2.37,171883,0
+IMMX.US,D,20220330,000000,2.33,2.3999,2.212,2.35,146677,0
+IMMX.US,D,20220331,000000,2.3,2.489,2.27,2.41,194273,0
+IMMX.US,D,20220401,000000,2.49,2.53,2.33,2.48,150750,0
+IMMX.US,D,20220404,000000,2.61,2.69,2.45,2.59,203015,0
+IMMX.US,D,20220405,000000,2.65,2.65,1.98,2.02,587289,0
+IMMX.US,D,20220406,000000,2.05,2.0892,1.94,2.03,284000,0
+IMMX.US,D,20220407,000000,2.06,2.06,1.83,1.93,160427,0
+IMMX.US,D,20220408,000000,1.91,1.94,1.75,1.81,215446,0
+IMMX.US,D,20220411,000000,1.8,1.855,1.6,1.73,289064,0
+IMMX.US,D,20220412,000000,1.79,1.8463,1.73,1.74,213958,0
+IMMX.US,D,20220413,000000,1.8,1.97,1.8,1.9,154805,0
+IMMX.US,D,20220414,000000,1.89,1.89,1.6713,1.8,128634,0
+IMMX.US,D,20220418,000000,1.78,1.78,1.67,1.72,50893,0
+IMMX.US,D,20220419,000000,1.72,1.7307,1.62,1.7,77160,0
+IMMX.US,D,20220420,000000,1.65,1.6988,1.6,1.67,70459,0
+IMMX.US,D,20220421,000000,1.64,1.68,1.46,1.49,101158,0
+IMMX.US,D,20220422,000000,1.48,1.5898,1.39,1.44,76339,0
+IMMX.US,D,20220425,000000,1.42,1.56,1.37,1.52,106156,0
+IMMX.US,D,20220426,000000,1.48,1.54,1.35,1.38,30465,0
+IMMX.US,D,20220427,000000,1.3,1.42,1.3,1.33,41133,0
+IMMX.US,D,20220428,000000,1.38,1.42,1.3001,1.36,30076,0
+IMMX.US,D,20220429,000000,1.38,1.48,1.35,1.38,46383,0
+IMMX.US,D,20220502,000000,1.39,1.4,1.25,1.32,34359,0
+IMMX.US,D,20220503,000000,1.3192,1.48,1.28,1.42,86746,0
+IMMX.US,D,20220504,000000,1.47,1.55,1.34,1.53,49265,0
+IMMX.US,D,20220505,000000,1.61,1.61,1.35,1.39,66286,0
+IMMX.US,D,20220506,000000,1.35,1.56,1.3401,1.49,84123,0
+IMMX.US,D,20220509,000000,1.55,1.68,1.42,1.49,174996,0
+IMMX.US,D,20220510,000000,1.49,1.54,1.4,1.44,77647,0
+IMMX.US,D,20220511,000000,1.4999,1.5,1.4,1.42,33269,0
+IMMX.US,D,20220512,000000,1.34,1.41,1.26,1.4,28470,0
+IMMX.US,D,20220513,000000,1.4,1.45,1.295,1.305,66081,0
+IMMX.US,D,20220516,000000,1.38,1.38,1.29,1.33,91865,0
+IMMX.US,D,20220517,000000,1.35,1.37,1.29,1.33,62909,0
+IMMX.US,D,20220518,000000,1.33,1.35,1.25,1.3,48636,0
+IMMX.US,D,20220519,000000,1.59,1.6881,1.35,1.63,1776351,0
+IMMX.US,D,20220520,000000,2.49,2.87,2.07,2.12,111650939,0
+IMMX.US,D,20220523,000000,1.96,2.2,1.8901,2.15,3174169,0
+IMMX.US,D,20220524,000000,2.03,2.42,2.03,2.35,1969066,0
+IMMX.US,D,20220525,000000,2.345,2.6699,2.3,2.64,2163871,0
+IMMX.US,D,20220526,000000,2.7,3.4499,2.64,2.97,2865168,0
+IMMX.US,D,20220527,000000,2.835,2.835,2.53,2.68,704558,0
+IMMX.US,D,20220531,000000,2.44,2.44,2.11,2.14,1173856,0
+IMMX.US,D,20220601,000000,2.11,2.35,1.7657,1.85,2202871,0
+IMMX.US,D,20220602,000000,2.43,2.7599,2.22,2.39,42435845,0
+IMMX.US,D,20220603,000000,2.27,2.51,2.27,2.48,2160697,0
+IMMX.US,D,20220606,000000,2.41,2.56,2.37,2.54,903630,0
+IMMX.US,D,20220607,000000,2.49,2.52,2.18,2.45,1082025,0
+IMMX.US,D,20220608,000000,2.35,2.4146,2.2,2.23,341033,0
+IMMX.US,D,20220609,000000,2.26,2.78,2.23,2.515,1490867,0
+IMMX.US,D,20220610,000000,2.41,2.505,2.2131,2.43,417854,0
+IMMX.US,D,20220613,000000,2.22,2.41,2.22,2.37,291368,0
+IMMX.US,D,20220614,000000,2.35,2.55,2.3112,2.4,391106,0
+IMMX.US,D,20220615,000000,2.4,2.4799,2.3,2.35,150085,0
+IMMX.US,D,20220616,000000,2.36,2.585,2.23,2.43,551218,0
+IMMX.US,D,20220617,000000,2.45,2.72,2.41,2.43,673704,0
+IMMX.US,D,20220621,000000,2.51,2.69,2.27,2.28,590134,0
+IMMX.US,D,20220622,000000,2.25,2.332,2.12,2.12,302055,0
+IMMX.US,D,20220623,000000,2.15,2.239,2.12,2.16,100353,0
+IMMX.US,D,20220624,000000,2.19,2.2673,2.13,2.13,89402,0
+IMMX.US,D,20220627,000000,2.19,2.22,2.07,2.16,127145,0
+IMMX.US,D,20220628,000000,2.19,2.45,2.09,2.33,381352,0
+IMMX.US,D,20220629,000000,2.21,2.59,2.19,2.52,265903,0
+IMMX.US,D,20220630,000000,2.42,2.6,2.3135,2.6,1031820,0
+IMMX.US,D,20220701,000000,2.42,2.65,2.42,2.6,277896,0
+IMMX.US,D,20220705,000000,2.59,2.59,2.35,2.5,148465,0
+IMMX.US,D,20220706,000000,2.45,2.8,2.392,2.69,292095,0
+IMMX.US,D,20220707,000000,2.73,2.8999,2.631,2.74,265348,0
+IMMX.US,D,20220708,000000,2.74,2.76,2.61,2.68,103448,0
+IMMX.US,D,20220711,000000,2.58,3.35,2.58,3.05,1197103,0
+IMMX.US,D,20220712,000000,3.04,3.15,2.86,2.95,176889,0
+IMMX.US,D,20220713,000000,2.95,3.03,2.84,3.03,89054,0
+IMMX.US,D,20220714,000000,2.9,2.9999,2.64,2.64,174101,0
+IMMX.US,D,20220715,000000,2.6,2.9,2.59,2.73,138757,0
+IMMX.US,D,20220718,000000,2.622,2.7955,2.6001,2.63,120261,0
+IMMX.US,D,20220719,000000,2.8,2.8403,2.61,2.72,123025,0
+IMMX.US,D,20220720,000000,2.75,2.85,2.65,2.74,89225,0
+IMMX.US,D,20220721,000000,2.68,2.72,2.63,2.7,74754,0
+IMMX.US,D,20220722,000000,2.75,2.75,2.41,2.45,82839,0
+IMMX.US,D,20220725,000000,2.43,2.4999,2.43,2.47,23717,0
+IMMX.US,D,20220726,000000,2.42,2.47,2.3199,2.33,81667,0
+IMMX.US,D,20220727,000000,2.32,2.4587,2.32,2.41,30026,0
+IMMX.US,D,20220728,000000,2.4,2.46,2.35,2.38,26719,0
+IMMX.US,D,20220729,000000,2.3972,2.58,2.35,2.44,64522,0
+IMMX.US,D,20220801,000000,2.39,2.43,2.31,2.41,31750,0
+IMMX.US,D,20220802,000000,2.41,2.5777,2.3729,2.51,87257,0
+IMMX.US,D,20220803,000000,2.55,2.55,2.44,2.53,70895,0
+IMMX.US,D,20220804,000000,2.48,2.58,2.47,2.56,59198,0
+IMMX.US,D,20220805,000000,2.56,2.56,2.48,2.5168,35645,0
+IMMX.US,D,20220808,000000,2.47,2.53,2.42,2.46,83799,0
+IMMX.US,D,20220809,000000,2.49,2.52,2.43,2.52,40636,0
+IMMX.US,D,20220810,000000,2.53,2.55,2.38,2.43,45315,0
+IMMX.US,D,20220811,000000,2.46,2.4999,2.3876,2.46,63948,0
+IMMX.US,D,20220812,000000,2.49,2.4935,2.4141,2.45,24307,0
+IMMX.US,D,20220815,000000,2.41,2.445,2.33,2.34,70761,0
+IMMX.US,D,20220816,000000,2.31,2.4299,2.31,2.33,36361,0
+IMMX.US,D,20220817,000000,2.35,2.3899,2.24,2.27,61784,0
+IMMX.US,D,20220818,000000,2.29,2.33,2.18,2.21,72206,0
+IMMX.US,D,20220819,000000,2.13,2.185,2.01,2.01,67013,0
+IMMX.US,D,20220822,000000,1.95,2.095,1.9,2.05,34353,0
+IMMX.US,D,20220823,000000,2.0738,2.18,2.05,2.13,21802,0
+IMMX.US,D,20220824,000000,2.17,2.25,2.105,2.2,16187,0
+IMMX.US,D,20220825,000000,2.19,2.225,2.1,2.1877,40840,0
+IMMX.US,D,20220826,000000,2.0815,2.1549,2.04,2.06,19605,0
+IMMX.US,D,20220829,000000,1.94,2.052,1.94,1.97,42605,0
+IMMX.US,D,20220830,000000,1.9,2.0066,1.85,1.85,34471,0
+IMMX.US,D,20220831,000000,1.8591,1.9211,1.8101,1.82,15585,0
+IMMX.US,D,20220901,000000,1.82,1.8747,1.75,1.85,39570,0
+IMMX.US,D,20220902,000000,1.91,2.07,1.9,1.94,35106,0
+IMMX.US,D,20220906,000000,1.97,1.97,1.73,1.74,35772,0
+IMMX.US,D,20220907,000000,1.8996,1.92,1.685,1.78,138921,0
+IMMX.US,D,20220908,000000,1.78,1.8,1.67,1.69,58522,0
+IMMX.US,D,20220909,000000,1.74,1.82,1.69,1.8,36853,0
+IMMX.US,D,20220912,000000,1.79,1.8015,1.73,1.73,20083,0
+IMMX.US,D,20220913,000000,1.7101,1.76,1.7093,1.74,13134,0
+IMMX.US,D,20220914,000000,1.721,1.765,1.69,1.71,30984,0
+IMMX.US,D,20220915,000000,1.7001,1.7508,1.69,1.73,25242,0
+IMMX.US,D,20220916,000000,1.74,1.83,1.6,1.83,75576,0
+IMMX.US,D,20220919,000000,1.78,1.78,1.68,1.7,16933,0
+IMMX.US,D,20220920,000000,1.7,1.7,1.62,1.63,21679,0
+IMMX.US,D,20220921,000000,1.7,1.7,1.55,1.6,48139,0
+IMMX.US,D,20220922,000000,1.57,1.6558,1.55,1.61,23806,0
+IMMX.US,D,20220923,000000,1.57,1.57,1.44,1.475,76959,0
+IMMX.US,D,20220926,000000,1.51,1.54,1.43,1.5,32056,0
+IMMX.US,D,20220927,000000,1.49,1.4978,1.38,1.43,48118,0
+IMMX.US,D,20220928,000000,1.4464,1.4601,1.4201,1.45,25333,0
+IMMX.US,D,20220929,000000,1.45,1.4886,1.39,1.41,18757,0
+IMMX.US,D,20220930,000000,1.39,1.43,1.36,1.36,19635,0
+IMMX.US,D,20221003,000000,1.44,1.455,1.3501,1.39,14062,0
+IMMX.US,D,20221004,000000,1.44,1.4673,1.37,1.37,16958,0
+IMMX.US,D,20221005,000000,1.47,1.47,1.36,1.37,10427,0
+IMMX.US,D,20221006,000000,1.45,1.45,1.36,1.38,18512,0
+IMMX.US,D,20221007,000000,1.395,1.395,1.29,1.3,18555,0
+IMMX.US,D,20221010,000000,1.3554,1.374,1.22,1.24,39815,0
+IMMX.US,D,20221011,000000,1.3,1.345,1.21,1.22,21071,0
+IMMX.US,D,20221012,000000,1.25,1.2724,1.15,1.18,22859,0
+IMMX.US,D,20221013,000000,1.14,1.19,1.1142,1.12,27742,0
+IMMX.US,D,20221014,000000,1.11,1.28,1.11,1.21,33368,0
+IMMX.US,D,20221017,000000,1.3,1.34,1.1725,1.2,25023,0
+IMMX.US,D,20221018,000000,1.12,1.2399,1.1,1.19,68407,0
+IMMX.US,D,20221019,000000,1.175,1.2,1.1301,1.15,15445,0
+IMMX.US,D,20221020,000000,1.1301,1.17,1.13,1.14,16039,0
+IMMX.US,D,20221021,000000,1.13,1.18,1.1,1.18,19549,0
+IMMX.US,D,20221024,000000,1.14,1.2,1.11,1.11,39591,0
+IMMX.US,D,20221025,000000,1.16,1.17,1.03,1.09,132324,0
+IMMX.US,D,20221026,000000,1.08,1.15,1.01,1.04,101377,0
+IMMX.US,D,20221027,000000,1.07,1.1,0.9849,1.06,100648,0
+IMMX.US,D,20221028,000000,1.03,1.09,0.9899,1.075,84310,0
+IMMX.US,D,20221031,000000,1.08,1.15,1,1,37166,0
+IMMX.US,D,20221101,000000,1.08,1.08,0.9199,1.05,194722,0
+IMMX.US,D,20221102,000000,1.02,1.03,0.95,1.01,77200,0
+IMMX.US,D,20221103,000000,0.95,1.0099,0.925,0.9402,104428,0
+IMMX.US,D,20221104,000000,0.95,1,0.9,0.91,64558,0
+IMMX.US,D,20221107,000000,0.94,0.94,0.86,0.8851,77114,0
+IMMX.US,D,20221108,000000,0.8585,0.9101,0.81,0.8203,115823,0
+IMMX.US,D,20221109,000000,0.8,0.8499,0.7049,0.7869,167290,0
+IMMX.US,D,20221110,000000,0.76,0.82,0.68,0.75,200793,0
+IMMX.US,D,20221111,000000,0.85,0.9,0.715,0.874999,114434,0
+IMMX.US,D,20221114,000000,0.87,1.07,0.87,1.03,202007,0
+IMMX.US,D,20221115,000000,1.08,1.1,1,1.06,81493,0
+IMMX.US,D,20221116,000000,1.1,1.2795,1.07,1.16,129278,0
+IMMX.US,D,20221117,000000,1.26,1.2686,1.16,1.22,81890,0
+IMMX.US,D,20221118,000000,1.27,1.35,1.2,1.3,31884,0
+IMMX.US,D,20221121,000000,1.3,1.32,1.2517,1.32,36886,0
+IMMX.US,D,20221122,000000,1.27,1.315,1.27,1.3,17421,0
+IMMX.US,D,20221123,000000,1.32,1.38,1.32,1.37,28796,0
+IMMX.US,D,20221125,000000,1.38,1.38,1.34,1.34,19706,0
+IMMX.US,D,20221128,000000,1.39,1.4,1.34,1.36,20272,0
+IMMX.US,D,20221129,000000,1.39,1.39,1.0761,1.22,49390,0
+IMMX.US,D,20221130,000000,1.15,1.21,1.06,1.21,110436,0
+IMMX.US,D,20221201,000000,1.18,1.19,1.08,1.1599,24643,0
+IMMX.US,D,20221202,000000,1.16,1.2,1.12,1.1492,17350,0
+IMMX.US,D,20221205,000000,1.04,1.33,1.04,1.17,19802,0
+IMMX.US,D,20221206,000000,1.17,1.17,1.0298,1.0815,37495,0
+IMMX.US,D,20221207,000000,1.0835,1.09,1.02,1.05,15443,0
+IMMX.US,D,20221208,000000,1.04,1.09,1.04,1.06,12097,0
+IMMX.US,D,20221209,000000,1.01,1.45,1.01,1.39,205371,0
+IMMX.US,D,20221212,000000,1.52,1.6,1.35,1.5,246398,0
+IMMX.US,D,20221213,000000,1.6,1.66,1.2848,1.46,161825,0
+IMMX.US,D,20221214,000000,2.02,2.52,1.55,1.8,59661693,0
+IMMX.US,D,20221215,000000,1.72,2.1008,1.68,1.97,2333513,0
+IMMX.US,D,20221216,000000,1.94,2.07,1.78,1.89,888349,0
+IMMX.US,D,20221219,000000,1.73,2.35,1.73,1.97,1494410,0
+IMMX.US,D,20221220,000000,1.98,2.01,1.8,1.87,286196,0
+IMMX.US,D,20221221,000000,1.9,2.18,1.841,2.15,326195,0
+IMMX.US,D,20221222,000000,2.16,2.45,2.1,2.43,514307,0
+IMMX.US,D,20221223,000000,2.31,2.35,2,2.17,276091,0
+IMMX.US,D,20221227,000000,2.17,2.17,1.9901,2,100617,0
+IMMX.US,D,20221228,000000,1.99,2.19,1.95,2.17,115506,0
+IMMX.US,D,20221229,000000,2.19,2.34,2.15,2.31,156450,0
+IMMX.US,D,20221230,000000,2.23,2.4047,2.23,2.29,221116,0
+IMMX.US,D,20230103,000000,2.35,2.4023,2.11,2.22,90076,0
+IMMX.US,D,20230104,000000,2.04,2.4,2,2.35,325694,0
+IMMX.US,D,20230105,000000,2.39,2.55,2.22,2.55,606349,0
+IMMX.US,D,20230106,000000,2.25,2.53,2.1012,2.34,2191689,0
+IMMX.US,D,20230109,000000,2.22,2.29,2.03,2.1,255041,0
+IMMX.US,D,20230110,000000,2.12,2.21,2.0975,2.2,84177,0
+IMMX.US,D,20230111,000000,2.19,2.21,2.09,2.15,109812,0
+IMMX.US,D,20230112,000000,2.13,2.17,2.01,2.16,114913,0
+IMMX.US,D,20230113,000000,2.14,2.244,2.14,2.2,82813,0
+IMMX.US,D,20230117,000000,2.2,2.2,2.0737,2.12,105787,0
+IMMX.US,D,20230118,000000,2.09,2.11,1.95,2.02,148914,0
+IMMX.US,D,20230119,000000,2.05,2.1199,2.02,2.09,52510,0
+IMMX.US,D,20230120,000000,2.0454,2.1511,1.9533,2.15,104570,0
+IMMX.US,D,20230123,000000,2.13,2.19,2.0501,2.135,133515,0
+IMMX.US,D,20230124,000000,2.08,2.5,2.08,2.46,319878,0
+IMMX.US,D,20230125,000000,2.49,2.49,2.35,2.48,58454,0
+IMMX.US,D,20230126,000000,2.49,2.4999,2.34,2.41,139833,0
+IMMX.US,D,20230127,000000,2.35,2.46,2.3268,2.4,79597,0
+IMMX.US,D,20230130,000000,2.4,2.4729,2.3501,2.42,51520,0
+IMMX.US,D,20230131,000000,2.3601,2.7899,2.35,2.6,202148,0
+IMMX.US,D,20230201,000000,2.64,2.71,2.4201,2.63,134747,0
+IMMX.US,D,20230202,000000,2.63,2.75,2.58,2.615,121396,0
+IMMX.US,D,20230203,000000,2.54,3.28,2.53,3.14,535997,0
+IMMX.US,D,20230206,000000,3.29,3.29,2.9601,3.12,132970,0
+IMMX.US,D,20230207,000000,3.12,3.14,2.7701,2.87,151602,0
+IMMX.US,D,20230208,000000,2.81,2.9299,2.7,2.7935,109136,0
+IMMX.US,D,20230209,000000,2.65,2.77,2.25,2.33,706266,0
+IMMX.US,D,20230210,000000,2.35,2.7,2.34,2.65,194817,0
+IMMX.US,D,20230213,000000,2.61,2.685,2.35,2.38,91772,0
+IMMX.US,D,20230214,000000,2.45,2.45,2.2346,2.37,60553,0
+IMMX.US,D,20230215,000000,2.3,2.4062,2.27,2.31,78507,0
+IMMX.US,D,20230216,000000,2.25,2.27,2.1,2.22,77461,0
+IMMX.US,D,20230217,000000,2.16,2.31,2.15,2.29,34056,0
+IMMX.US,D,20230221,000000,2.23,2.25,2.06,2.07,60011,0
+IMMX.US,D,20230222,000000,2.3,2.4699,2.17,2.32,201447,0
+IMMX.US,D,20230223,000000,2.38,2.38,2.13,2.24,49618,0
+IMMX.US,D,20230224,000000,2.17,2.22,2.08,2.15,39725,0
+IMMX.US,D,20230227,000000,2.19,2.23,2.09,2.14,59211,0
+IMMX.US,D,20230228,000000,2.09,2.17,2.02,2.08,47213,0
+IMMX.US,D,20230301,000000,2.08,2.1533,2.03,2.07,42360,0
+IMMX.US,D,20230302,000000,2.07,2.2,2.03,2.2,45947,0
+IMMX.US,D,20230303,000000,2.17,2.21,2.0968,2.1,33630,0
+IMMX.US,D,20230306,000000,2.16,2.3,2.13,2.2,53238,0
+IMMX.US,D,20230307,000000,2.13,2.1714,2.05,2.08,58762,0
+IMMX.US,D,20230308,000000,2.0917,2.1263,1.99,1.99,32735,0
+IMMX.US,D,20230309,000000,2.11,2.11,1.95,1.95,40861,0
+IMMX.US,D,20230310,000000,1.94,2,1.75,1.8,98837,0
+IMMX.US,D,20230313,000000,1.79,2.07,1.77,2.0601,57453,0
+IMMX.US,D,20230314,000000,2.0372,2.26,2.0309,2.07,83517,0
+IMMX.US,D,20230315,000000,2.05,2.05,1.89,1.89,39678,0
+IMMX.US,D,20230316,000000,1.96,1.9741,1.81,1.9,29810,0
+IMMX.US,D,20230317,000000,1.85,1.99,1.8,1.82,83164,0
+IMMX.US,D,20230320,000000,1.8,1.8386,1.77,1.77,43482,0
+IMMX.US,D,20230321,000000,1.8192,1.94,1.815,1.91,28531,0
+IMMX.US,D,20230322,000000,1.83,2.14,1.83,2.14,55580,0
+IMMX.US,D,20230323,000000,2.16,2.2261,1.88,1.97,813116,0
+IMMX.US,D,20230324,000000,1.94,1.9925,1.79,1.83,59471,0
+IMMX.US,D,20230327,000000,1.81,1.88,1.72,1.86,24125,0
+IMMX.US,D,20230328,000000,1.92,1.96,1.67,1.79,84667,0
+IMMX.US,D,20230329,000000,1.79,1.8199,1.71,1.78,53850,0
+IMMX.US,D,20230330,000000,1.68,1.81,1.64,1.72,78690,0
+IMMX.US,D,20230331,000000,1.76,1.8699,1.67,1.82,30193,0
+IMMX.US,D,20230403,000000,1.83,1.89,1.78,1.88,49116,0
+IMMX.US,D,20230404,000000,1.82,1.83,1.7001,1.74,31317,0
+IMMX.US,D,20230405,000000,1.72,1.74,1.6511,1.74,12269,0
+IMMX.US,D,20230406,000000,1.6356,1.75,1.6356,1.72,12011,0
+IMMX.US,D,20230410,000000,1.71,1.76,1.68,1.72,12312,0
+IMMX.US,D,20230411,000000,1.7,1.7,1.66,1.66,7621,0
+IMMX.US,D,20230412,000000,1.67,1.77,1.6604,1.75,16297,0
+IMMX.US,D,20230413,000000,1.68,1.77,1.6712,1.77,7042,0
+IMMX.US,D,20230414,000000,1.7699,1.85,1.7101,1.8017,21618,0
+IMMX.US,D,20230417,000000,1.53,1.79,1.51,1.73,41213,0
+IMMX.US,D,20230418,000000,1.7678,1.91,1.7678,1.9,27975,0
+IMMX.US,D,20230419,000000,1.84,1.851,1.8088,1.83,16404,0
+IMMX.US,D,20230420,000000,1.83,1.96,1.7604,1.88,29169,0
+IMMX.US,D,20230421,000000,1.88,1.8899,1.8,1.87,12407,0
+IMMX.US,D,20230424,000000,1.82,1.86,1.79,1.79,9934,0
+IMMX.US,D,20230425,000000,1.8,1.96,1.711,1.92,32776,0
+IMMX.US,D,20230426,000000,1.85,1.95,1.83,1.85,1203107,0
+IMMX.US,D,20230427,000000,2.1,2.39,2,2.3,3209553,0
+IMMX.US,D,20230428,000000,2.25,2.49,2.16,2.47,933192,0
+IMMX.US,D,20230501,000000,2.4,2.99,2.2,2.86,1061864,0
+IMMX.US,D,20230502,000000,2.8,2.96,2.61,2.9,295120,0
+IMMX.US,D,20230503,000000,2.68,2.8184,2.16,2.78,1308623,0
+IMMX.US,D,20230504,000000,2.85,2.945,2.5,2.7,290270,0
+IMMX.US,D,20230505,000000,2.59,2.75,2.55,2.68,203739,0
+IMMX.US,D,20230508,000000,2.65,2.65,2.35,2.37,131366,0
+IMMX.US,D,20230509,000000,2.3,2.47,2.3,2.34,70449,0
+IMMX.US,D,20230510,000000,2.41,2.4399,2.25,2.25,183900,0
+IMMX.US,D,20230511,000000,2.3,2.6399,2.1,2.19,1041863,0
+IMMX.US,D,20230512,000000,2.18,2.2,2.1,2.13,137725,0
+IMMX.US,D,20230515,000000,2.1,2.18,2,2.06,118045,0
+IMMX.US,D,20230516,000000,2,2.04,1.83,1.85,196983,0
+IMMX.US,D,20230517,000000,1.88,1.93,1.72,1.77,142774,0
+IMMX.US,D,20230518,000000,1.77,1.97,1.77,1.91,131048,0
+IMMX.US,D,20230519,000000,1.95,2.08,1.6197,1.64,340521,0
+IMMX.US,D,20230522,000000,1.93,1.93,1.65,1.75,5030694,0
+IMMX.US,D,20230523,000000,1.6,1.73,1.59,1.62,373345,0
+IMMX.US,D,20230524,000000,1.6,1.68,1.48,1.63,246826,0
+IMMX.US,D,20230525,000000,1.58,1.62,1.53,1.6,162007,0
+IMMX.US,D,20230526,000000,1.45,1.7601,1.4,1.75,245370,0
+IMMX.US,D,20230530,000000,2.12,2.12,1.95,2.06,1046768,0
+IMMX.US,D,20230531,000000,2.05,2.11,1.98,2.02,249714,0
+IMMX.US,D,20230601,000000,2.07,2.08,1.98,1.99,135082,0
+IMMX.US,D,20230602,000000,2.19,2.19,1.99,2.04,150994,0
+IMMX.US,D,20230605,000000,2.09,2.1,2,2.05,180433,0
+IMMX.US,D,20230606,000000,2.05,2.08,2,2.04,67675,0
+IMMX.US,D,20230607,000000,2.0384,2.05,1.92,1.97,80473,0
+IMMX.US,D,20230608,000000,2,2.03,1.92,2.03,46332,0
+IMMX.US,D,20230609,000000,2.02,2.05,1.9644,1.99,51158,0
+IMMX.US,D,20230612,000000,2.05,2.05,1.94,2.01,75827,0
+IMMX.US,D,20230613,000000,1.96,2.04,1.96,2.01,572535,0
+IMMX.US,D,20230614,000000,1.92,2.06,1.92,2.03,127212,0
+IMMX.US,D,20230615,000000,2.05,2.37,2.03,2.36,271222,0
+IMMX.US,D,20230616,000000,2.4,2.41,2.15,2.22,188900,0
+IMMX.US,D,20230620,000000,2.28,2.53,2.22,2.4,206085,0
+IMMX.US,D,20230621,000000,2.5,2.68,2.4,2.64,208302,0
+IMMX.US,D,20230622,000000,2.67,2.67,2.5,2.56,114687,0
+IMMX.US,D,20230623,000000,2.51,2.64,2.42,2.61,73694,0
+IMMX.US,D,20230626,000000,2.4501,2.6,2.38,2.43,80404,0
+IMMX.US,D,20230627,000000,2.51,2.57,2.35,2.44,93746,0
+IMMX.US,D,20230628,000000,2.5,2.53,2.3801,2.41,70026,0
+IMMX.US,D,20230629,000000,2.5,2.85,2.44,2.73,328588,0
+IMMX.US,D,20230630,000000,2.82,2.82,2.61,2.69,123313,0
+IMMX.US,D,20230703,000000,2.79,2.98,2.68,2.98,142059,0
+IMMX.US,D,20230705,000000,2.97,2.97,2.69,2.79,122969,0
+IMMX.US,D,20230706,000000,2.83,2.83,2.47,2.59,182064,0
+IMMX.US,D,20230707,000000,2.53,2.59,2.14,2.24,324848,0
+IMMX.US,D,20230710,000000,2.33,2.46,2.2,2.29,212371,0
+IMMX.US,D,20230711,000000,2.35,2.37,2.26,2.32,86192,0
+IMMX.US,D,20230712,000000,2.32,2.3999,2.22,2.32,91473,0
+IMMX.US,D,20230713,000000,2.38,2.38,2.25,2.33,66912,0
+IMMX.US,D,20230714,000000,2.34,2.34,2.28,2.29,35744,0
+IMMX.US,D,20230717,000000,2.21,2.71,2.025,2.15,478958,0
+IMMX.US,D,20230718,000000,2.13,2.23,2,2.04,117793,0
+IMMX.US,D,20230719,000000,2.03,2.13,2.03,2.08,30026,0
+IMMX.US,D,20230720,000000,2.07,2.1795,2.0061,2.06,105447,0
+IMMX.US,D,20230721,000000,2.1,2.1,2,2.08,36060,0
+IMMX.US,D,20230724,000000,2.04,2.1,2.04,2.07,14951,0
+IMMX.US,D,20230725,000000,2.04,2.145,2.03,2.05,25797,0
+IMMX.US,D,20230726,000000,2.05,2.1,2.01,2.04,36520,0
+IMMX.US,D,20230727,000000,2.05,2.1499,1.88,2.02,166261,0
+IMMX.US,D,20230728,000000,1.99,2.07,1.99,2.04,24072,0
+IMMX.US,D,20230731,000000,2.03,2.09,2.0161,2.06,22828,0
+IMMX.US,D,20230801,000000,2.09,2.1,2.024,2.05,27588,0
+IMMX.US,D,20230802,000000,2.03,2.06,1.95,2,50045,0
+IMMX.US,D,20230803,000000,2.0106,2.05,2,2.02,10471,0
+IMMX.US,D,20230804,000000,2.02,2.05,2,2.02,6358,0
+IMMX.US,D,20230807,000000,2.04,2.04,1.93,1.97,44408,0
+IMMX.US,D,20230808,000000,1.9303,1.99,1.9,1.96,53532,0
+IMMX.US,D,20230809,000000,1.96,1.98,1.88,1.93,34142,0
+IMMX.US,D,20230810,000000,1.9,1.955,1.88,1.9,23983,0
+IMMX.US,D,20230811,000000,1.88,1.9,1.8,1.82,38555,0
+IMMX.US,D,20230814,000000,1.8,1.8899,1.79,1.83,51558,0
+IMMX.US,D,20230815,000000,1.82,1.86,1.8,1.86,29915,0
+IMMX.US,D,20230816,000000,1.88,1.92,1.75,1.77,205200,0
+IMMX.US,D,20230817,000000,1.79,1.79,1.55,1.63,93822,0
+IMMX.US,D,20230818,000000,1.59,1.79,1.58,1.73,107421,0
+IMMX.US,D,20230821,000000,1.76,1.9899,1.76,1.97,93948,0
+IMMX.US,D,20230822,000000,2,2,1.77,1.8,76202,0
+IMMX.US,D,20230823,000000,1.88,2.05,1.79,2,840183,0
+IMMX.US,D,20230824,000000,2.01,2.04,1.94,2.04,91580,0
+IMMX.US,D,20230825,000000,2.06,2.1,1.88,2.02,111107,0
+IMMX.US,D,20230828,000000,1.97,2.0499,1.9,1.97,37609,0
+IMMX.US,D,20230829,000000,1.97,2.0409,1.93,1.95,50305,0
+IMMX.US,D,20230830,000000,1.94,2,1.9301,1.99,36451,0
+IMMX.US,D,20230831,000000,1.92,2.13,1.92,2.03,115072,0
+IMMX.US,D,20230901,000000,2.01,2.44,2.01,2.29,362434,0
+IMMX.US,D,20230905,000000,2.31,2.64,2.3097,2.45,299589,0
+IMMX.US,D,20230906,000000,2.57,2.57,2.43,2.52,152696,0
+IMMX.US,D,20230907,000000,2.5,2.5087,2.36,2.49,81778,0
+IMMX.US,D,20230908,000000,2.44,2.6207,2.41,2.61,109273,0
+IMMX.US,D,20230911,000000,2.63,2.97,2.5702,2.84,274058,0
+IMMX.US,D,20230912,000000,2.78,2.97,2.65,2.78,261755,0
+IMMX.US,D,20230913,000000,2.77,2.82,2.56,2.76,72660,0
+IMMX.US,D,20230914,000000,2.8,2.8,2.435,2.54,189035,0
+IMMX.US,D,20230915,000000,2.57,2.702,2.3408,2.67,152351,0
+IMMX.US,D,20230918,000000,2.73,2.73,2.56,2.65,54678,0
+IMMX.US,D,20230919,000000,2.57,3.4,2.56,3.29,632294,0
+IMMX.US,D,20230920,000000,3.26,3.26,2.8801,2.99,189427,0
+IMMX.US,D,20230921,000000,3.01,3.65,2.9315,3.45,535673,0
+IMMX.US,D,20230922,000000,3.49,3.65,3.1,3.43,222769,0
+IMMX.US,D,20230925,000000,3.45,3.47,2.91,2.96,153056,0
+IMMX.US,D,20230926,000000,3.01,3.3391,2.9301,3.27,148651,0
+IMMX.US,D,20230927,000000,3.28,3.79,3.2,3.51,343895,0
+IMMX.US,D,20230928,000000,3.6,3.8,3.5,3.68,175758,0
+IMMX.US,D,20230929,000000,3.73,3.73,3.25,3.42,145160,0
+IMMX.US,D,20231002,000000,3.55,4.5091,3.48,4.33,1583275,0
+IMMX.US,D,20231003,000000,4.58,4.7999,3.87,4.56,992078,0
+IMMX.US,D,20231004,000000,4.78,4.82,3.5623,3.8,777512,0
+IMMX.US,D,20231005,000000,3.9,4.16,3.41,3.75,241166,0
+IMMX.US,D,20231006,000000,3.8,3.95,3.58,3.84,126889,0
+IMMX.US,D,20231009,000000,3.84,4,3.66,3.87,98971,0
+IMMX.US,D,20231010,000000,3.95,4.05,3.56,3.66,138891,0
+IMMX.US,D,20231011,000000,3.5,3.7,3.27,3.46,180500,0
+IMMX.US,D,20231012,000000,3.37,3.4848,3.2158,3.25,117071,0
+IMMX.US,D,20231013,000000,3.22,3.26,2.86,2.985,311599,0
+IMMX.US,D,20231016,000000,2.93,3.1285,2.93,2.97,143117,0
+IMMX.US,D,20231017,000000,2.95,3.094,2.9,3,86745,0
+IMMX.US,D,20231018,000000,2.96,3.02,2.77,2.88,76723,0
+IMMX.US,D,20231019,000000,2.87,2.945,2.79,2.82,47690,0
+IMMX.US,D,20231020,000000,2.8,3.02,2.8,2.95,60713,0
+IMMX.US,D,20231023,000000,2.98,3.4699,2.95,3.45,245349,0
+IMMX.US,D,20231024,000000,3.45,3.7995,3.38,3.78,209361,0
+IMMX.US,D,20231025,000000,3.78,3.79,3.5064,3.74,65143,0
+IMMX.US,D,20231026,000000,3.75,3.93,3.5204,3.69,206631,0
+IMMX.US,D,20231027,000000,3.68,3.73,3.34,3.39,129545,0
+IMMX.US,D,20231030,000000,3.4,3.4,3.01,3.31,84280,0
+IMMX.US,D,20231031,000000,3.21,3.68,3.12,3.62,97743,0
+IMMX.US,D,20231101,000000,3.66,3.66,3.31,3.32,108554,0
+IMMX.US,D,20231102,000000,3.29,3.515,3.29,3.51,35756,0
+IMMX.US,D,20231103,000000,3.48,3.72,3.4087,3.57,138522,0
+IMMX.US,D,20231106,000000,3.65,4.5898,3.63,4.31,747540,0
+IMMX.US,D,20231107,000000,4.27,4.45,3.74,3.84,231138,0
+IMMX.US,D,20231108,000000,3.95,3.98,3.54,3.7,207854,0
+IMMX.US,D,20231109,000000,3.7,3.83,3.38,3.71,370988,0
+IMMX.US,D,20231110,000000,3.71,4.25,3.62,4.19,361394,0
+IMMX.US,D,20231113,000000,4.2,4.25,4.0003,4.25,82324,0
+IMMX.US,D,20231114,000000,4.33,4.53,4.2001,4.4,169663,0
+IMMX.US,D,20231115,000000,4.48,4.7,4.214,4.46,193450,0
+IMMX.US,D,20231116,000000,4.46,4.75,4.38,4.45,135974,0
+IMMX.US,D,20231117,000000,4.39,4.44,4.25,4.36,45442,0
+IMMX.US,D,20231120,000000,4.44,4.56,4.2112,4.41,162794,0
+IMMX.US,D,20231121,000000,4.37,4.85,4.0201,4.19,274115,0
+IMMX.US,D,20231122,000000,4.27,4.4342,4.04,4.4,130185,0
+IMMX.US,D,20231124,000000,4.43,4.77,4.2801,4.77,238911,0
+IMMX.US,D,20231127,000000,4.77,5.2,4.6708,5.01,270819,0
+IMMX.US,D,20231128,000000,5.22,5.47,5.12,5.28,291559,0
+IMMX.US,D,20231129,000000,5.3,5.3,4.6,5.08,329200,0
+IMMX.US,D,20231130,000000,5.02,5.19,4.91,5.11,108475,0
+IMMX.US,D,20231201,000000,5.22,5.28,4.8,5.19,181617,0
+IMMX.US,D,20231204,000000,5.21,5.2648,4.92,5.03,79903,0
+IMMX.US,D,20231205,000000,5,5.24,4.965,5.18,91617,0
+IMMX.US,D,20231206,000000,5.26,5.26,4.7701,4.9,132763,0
+IMMX.US,D,20231207,000000,4.95,5.1099,4.9001,4.99,89396,0
+IMMX.US,D,20231208,000000,5.02,5.02,4.6657,4.8,144307,0
+IMMX.US,D,20231211,000000,4.81,5.22,4.26,4.62,534314,0
+IMMX.US,D,20231212,000000,4.63,4.63,4.15,4.28,171268,0
+IMMX.US,D,20231213,000000,4.59,4.69,4.09,4.17,212744,0
+IMMX.US,D,20231214,000000,4.27,5.97,4.23,5.68,2316371,0
+IMMX.US,D,20231215,000000,5.87,7.47,5.7,7.27,1782143,0
+IMMX.US,D,20231218,000000,7.39,7.75,6.0056,6.62,893259,0
+IMMX.US,D,20231219,000000,6.62,6.96,6.6,6.61,229161,0
+IMMX.US,D,20231220,000000,6.61,7.2893,6.5962,6.71,363575,0
+IMMX.US,D,20231221,000000,6.92,7.4,6.72,7.14,300433,0
+IMMX.US,D,20231222,000000,7.26,7.5,7.04,7.19,201229,0
+IMMX.US,D,20231226,000000,7.46,7.46,6.82,6.97,343219,0
+IMMX.US,D,20231227,000000,6.92,7.1246,6.6,6.94,185840,0
+IMMX.US,D,20231228,000000,6.94,7.1,6.65,6.71,135399,0
+IMMX.US,D,20231229,000000,6.56,7.07,6.56,6.92,165777,0
+IMMX.US,D,20240102,000000,6.82,6.875,5.83,6.06,269975,0
+IMMX.US,D,20240103,000000,5.95,6.2936,5.76,6.1,193863,0
+IMMX.US,D,20240104,000000,6.11,6.22,5.94,6.05,75652,0
+IMMX.US,D,20240105,000000,6.01,6.35,5.82,6.24,204027,0
+IMMX.US,D,20240108,000000,6.37,6.87,6.28,6.68,258153,0
+IMMX.US,D,20240109,000000,6.61,6.6699,6.23,6.37,153447,0
+IMMX.US,D,20240110,000000,6.41,6.5744,6.25,6.33,85294,0
+IMMX.US,D,20240111,000000,6.29,6.33,6.11,6.18,66125,0
+IMMX.US,D,20240112,000000,6.22,6.235,5.72,5.81,191916,0
+IMMX.US,D,20240116,000000,5.71,5.8157,5.21,5.44,286587,0
+IMMX.US,D,20240117,000000,5.32,5.86,5.32,5.62,166537,0
+IMMX.US,D,20240118,000000,5.69,5.71,5.27,5.35,92352,0
+IMMX.US,D,20240119,000000,5.34,5.59,5.09,5.55,133016,0
+IMMX.US,D,20240122,000000,5.54,5.73,5.2,5.27,140722,0
+IMMX.US,D,20240123,000000,5.31,5.39,4.46,4.7,605842,0
+IMMX.US,D,20240124,000000,4.61,5.3,4.56,4.68,668724,0
+IMMX.US,D,20240125,000000,4.57,4.635,3.7,3.74,522076,0
+IMMX.US,D,20240126,000000,3.75,3.96,3.53,3.83,323597,0
+IMMX.US,D,20240129,000000,3.91,4.0099,3.54,3.58,247893,0
+IMMX.US,D,20240130,000000,3.55,3.8889,3.4,3.7,242149,0
+IMMX.US,D,20240131,000000,3.68,4.05,3.49,3.82,355162,0
+IMMX.US,D,20240201,000000,3.82,4.0199,3.82,3.89,123219,0
+IMMX.US,D,20240202,000000,3.91,3.9688,3.7,3.77,92847,0
+IMMX.US,D,20240205,000000,3.78,3.8846,2.85,3.02,547712,0
+IMMX.US,D,20240206,000000,2.86,2.88,2.4,2.83,2210997,0
+IMMX.US,D,20240207,000000,2.75,3.07,2.73,3.03,729427,0
+IMMX.US,D,20240208,000000,2.94,3.33,2.94,3.23,503990,0
+IMMX.US,D,20240209,000000,3.29,3.48,3.13,3.24,497456,0
+IMMX.US,D,20240212,000000,3.22,3.3,2.98,3.06,354869,0
+IMMX.US,D,20240213,000000,3.03,3.05,2.77,2.81,324481,0
+IMMX.US,D,20240214,000000,2.87,2.93,2.76,2.77,243847,0
+IMMX.US,D,20240215,000000,2.78,2.95,2.71,2.91,265814,0
+IMMX.US,D,20240216,000000,2.97,3.28,2.9,3.19,343190,0
+IMMX.US,D,20240220,000000,3.19,3.29,2.96,2.99,340722,0
+IMMX.US,D,20240221,000000,2.95,3.05,2.86,2.99,310437,0
+IMMX.US,D,20240222,000000,2.98,3.25,2.9201,3.06,208349,0
+IMMX.US,D,20240223,000000,3.04,3.24,3.02,3.04,88451,0
+IMMX.US,D,20240226,000000,3.05,3.06,2.94,3.02,144340,0
+IMMX.US,D,20240227,000000,3.07,3.265,2.9901,3.26,396740,0
+IMMX.US,D,20240228,000000,3.27,3.77,3.23,3.7,717565,0
+IMMX.US,D,20240229,000000,3.75,3.799,3.32,3.35,352756,0
+IMMX.US,D,20240301,000000,3.36,3.71,3.36,3.5,247417,0
+IMMX.US,D,20240304,000000,3.54,3.74,3.46,3.6,158424,0
+IMMX.US,D,20240305,000000,3.59,3.64,3.27,3.31,163408,0
+IMMX.US,D,20240306,000000,3.3,3.42,3.24,3.38,284394,0
+IMMX.US,D,20240307,000000,3.38,3.48,3.35,3.38,152076,0
+IMMX.US,D,20240308,000000,3.39,3.48,3.17,3.23,199445,0
+IMMX.US,D,20240311,000000,3.21,3.21,2.92,3.08,175857,0
+IMMX.US,D,20240312,000000,3.15,3.24,3.0201,3.1,131637,0
+IMMX.US,D,20240313,000000,3.12,3.1899,3.03,3.08,79967,0
+IMMX.US,D,20240314,000000,3.04,3.105,2.79,2.84,282400,0
+IMMX.US,D,20240315,000000,2.81,2.8999,2.57,2.64,459597,0
+IMMX.US,D,20240318,000000,2.64,2.74,2.53,2.7,195241,0
+IMMX.US,D,20240319,000000,2.68,2.81,2.58,2.76,105483,0
+IMMX.US,D,20240320,000000,2.68,2.95,2.65,2.74,130882,0
+IMMX.US,D,20240321,000000,2.74,3.21,2.7101,3.04,207749,0
+IMMX.US,D,20240322,000000,3.105,3.3,3.01,3.29,199801,0
+IMMX.US,D,20240325,000000,3.28,3.3528,3.06,3.19,118433,0
+IMMX.US,D,20240326,000000,3.11,3.19,2.87,2.94,104132,0
+IMMX.US,D,20240327,000000,3,3.155,2.9967,3.07,48934,0
+IMMX.US,D,20240328,000000,3.04,3.23,3,3.07,94564,0
+IMMX.US,D,20240401,000000,3.06,3.102,2.73,2.92,281314,0
+IMMX.US,D,20240402,000000,2.86,3.02,2.78,2.94,48386,0
+IMMX.US,D,20240403,000000,2.88,3.13,2.87,3.06,88643,0
+IMMX.US,D,20240404,000000,3.06,3.06,2.74,2.81,161427,0
+IMMX.US,D,20240405,000000,2.78,2.94,2.7,2.87,72433,0
+IMMX.US,D,20240408,000000,2.99,2.99,2.61,2.86,102171,0
+IMMX.US,D,20240409,000000,2.85,2.95,2.79,2.84,213236,0
+IMMX.US,D,20240410,000000,2.81,2.9,2.727,2.88,112957,0
+IMMX.US,D,20240411,000000,2.86,2.93,2.7301,2.89,119266,0
+IMMX.US,D,20240412,000000,2.83,2.88,2.625,2.76,134028,0
+IMMX.US,D,20240415,000000,2.79,2.84,2.6502,2.66,95386,0
+IMMX.US,D,20240416,000000,2.61,2.68,2.525,2.57,238899,0
+IMMX.US,D,20240417,000000,2.66,2.73,2.04,2.5,516397,0
+IMMX.US,D,20240418,000000,2.51,2.55,2.2,2.21,189390,0
+IMMX.US,D,20240419,000000,2.25,2.33,2.18,2.2,63947,0
+IMMX.US,D,20240422,000000,2.2,2.21,1.94,2.13,191834,0
+IMMX.US,D,20240423,000000,2.14,2.35,2.08,2.3,79995,0
+IMMX.US,D,20240424,000000,2.31,2.31,2.1,2.13,59783,0
+IMMX.US,D,20240425,000000,2.15,2.2899,2.02,2.1,83185,0
+IMMX.US,D,20240426,000000,2.08,2.25,2.0499,2.13,84843,0
+IMMX.US,D,20240429,000000,2.12,2.3999,2.03,2.12,227470,0
+IMMX.US,D,20240430,000000,2.08,2.33,2.04,2.17,107287,0
+IMMX.US,D,20240501,000000,2.2,2.25,2.08,2.17,55808,0
+IMMX.US,D,20240502,000000,2.21,2.37,2.11,2.31,88130,0
+IMMX.US,D,20240503,000000,2.35,2.51,2.31,2.35,113334,0
+IMMX.US,D,20240506,000000,2.35,2.5,2.26,2.33,128381,0
+IMMX.US,D,20240507,000000,2.3,2.33,2.15,2.21,72098,0
+IMMX.US,D,20240508,000000,2.2,2.2999,2.14,2.24,63425,0
+IMMX.US,D,20240509,000000,2.25,2.2799,2.11,2.18,143719,0
+IMMX.US,D,20240510,000000,2.06,2.2999,1.95,2.18,403546,0
+IMMX.US,D,20240513,000000,2.15,2.22,2.13,2.16,79434,0
+IMMX.US,D,20240514,000000,2.13,2.3,2.13,2.2,91324,0
+IMMX.US,D,20240515,000000,2.27,2.44,2.21,2.35,132169,0
+IMMX.US,D,20240516,000000,2.36,2.4798,2.22,2.25,53857,0
+IMMX.US,D,20240517,000000,2.35,2.4746,2.25,2.47,96773,0
+IMMX.US,D,20240520,000000,2.48,2.56,2.3972,2.52,70796,0
+IMMX.US,D,20240521,000000,2.52,2.68,2.22,2.3,186720,0
+IMMX.US,D,20240522,000000,2.3,2.34,2.14,2.15,87735,0
+IMMX.US,D,20240523,000000,2.12,2.22,2.06,2.12,125346,0
+IMMX.US,D,20240524,000000,2.18,2.26,2.05,2.25,47741,0
+IMMX.US,D,20240528,000000,2.44,2.45,2.25,2.31,97202,0
+IMMX.US,D,20240529,000000,2.26,2.3,2.12,2.18,145998,0
+IMMX.US,D,20240530,000000,2.15,2.15,2.0501,2.09,65284,0
+IMMX.US,D,20240531,000000,2.09,2.15,2.05,2.11,39345,0
+IMMX.US,D,20240603,000000,2.14,2.175,1.95,1.95,112574,0
+IMMX.US,D,20240604,000000,2,2,1.7503,1.81,234594,0
+IMMX.US,D,20240605,000000,1.88,2.18,1.8601,2.08,128911,0
+IMMX.US,D,20240606,000000,2.05,2.115,1.9,2.06,138093,0
+IMMX.US,D,20240607,000000,2.01,2.15,2.01,2.03,73189,0
+IMMX.US,D,20240610,000000,2.03,2.09,2,2.07,52140,0
+IMMX.US,D,20240611,000000,2.07,2.08,2.02,2.04,34268,0
+IMMX.US,D,20240612,000000,2.1,2.3,2.01,2.14,154759,0
+IMMX.US,D,20240613,000000,2.12,2.17,2.011,2.08,60196,0
+IMMX.US,D,20240614,000000,2.01,2.26,2.01,2.06,309041,0
+IMMX.US,D,20240617,000000,2.05,2.25,2.03,2.05,130852,0
+IMMX.US,D,20240618,000000,2.04,2.17,2,2.01,140144,0
+IMMX.US,D,20240620,000000,2,2.0445,1.89,1.92,84904,0
+IMMX.US,D,20240621,000000,1.87,2.07,1.87,2.04,159032,0
+IMMX.US,D,20240624,000000,2.05,2.33,2.01,2.28,168759,0
+IMMX.US,D,20240625,000000,2.3,2.46,2.11,2.32,415918,0
+IMMX.US,D,20240626,000000,2.3,2.34,2.12,2.2,114828,0
+IMMX.US,D,20240627,000000,2.2,2.3,2.12,2.13,162354,0
+IMMX.US,D,20240628,000000,2.13,2.1379,1.96,1.98,166217,0
+IMMX.US,D,20240701,000000,1.99,2.1799,1.97,2.12,109706,0
+IMMX.US,D,20240702,000000,2.11,2.12,1.9,1.96,129811,0
+IMMX.US,D,20240703,000000,2.03,2.48,2.0201,2.45,779308,0
+IMMX.US,D,20240705,000000,2.48,2.5198,2.2011,2.36,135251,0
+IMMX.US,D,20240708,000000,2.41,2.41,2.1501,2.16,110232,0
+IMMX.US,D,20240709,000000,2.23,2.33,2.16,2.2,110615,0
+IMMX.US,D,20240710,000000,2.2,2.2002,1.98,2.04,374034,0
+IMMX.US,D,20240711,000000,2.04,2.115,2,2.01,181167,0
+IMMX.US,D,20240712,000000,2.05,2.12,1.95,2.11,343240,0
+IMMX.US,D,20240715,000000,2.08,2.13,2.02,2.04,39657,0
+IMMX.US,D,20240716,000000,2.05,2.08,1.95,2.05,119258,0
+IMMX.US,D,20240717,000000,2.03,2.21,1.9601,2.18,224510,0
+IMMX.US,D,20240718,000000,2.25,2.25,2.02,2.05,92447,0
+IMMX.US,D,20240719,000000,2.04,2.26,2.04,2.08,118520,0
+IMMX.US,D,20240722,000000,2.09,2.24,2.05,2.19,97679,0
+IMMX.US,D,20240723,000000,2.17,2.209,2.1,2.1,24009,0
+IMMX.US,D,20240724,000000,2.1001,2.17,2.06,2.06,64907,0
+IMMX.US,D,20240725,000000,2.06,2.18,2.05,2.15,58772,0
+IMMX.US,D,20240726,000000,2.16,2.3,2.1507,2.24,125563,0
+IMMX.US,D,20240729,000000,2.25,2.27,2.1,2.11,52169,0
+IMMX.US,D,20240730,000000,2.12,2.32,2.08,2.25,178181,0
+IMMX.US,D,20240731,000000,2.21,2.21,2.07,2.07,79146,0
+IMMX.US,D,20240801,000000,2.11,2.17,2,2.08,117172,0
+IMMX.US,D,20240802,000000,2.03,2.33,2.03,2.14,940433,0
+IMMX.US,D,20240805,000000,2.14,2.34,2.0399,2.18,334284,0
+IMMX.US,D,20240806,000000,2.26,2.26,2.1,2.15,94915,0
+IMMX.US,D,20240807,000000,2.16,2.23,2,2.04,317840,0
+IMMX.US,D,20240808,000000,2.06,2.1,1.98,2,150238,0
+IMMX.US,D,20240809,000000,2.03,2.0499,1.95,1.95,186370,0
+IMMX.US,D,20240812,000000,1.95,1.98,1.83,1.85,119622,0
+IMMX.US,D,20240813,000000,1.85,1.96,1.8305,1.86,82412,0
+IMMX.US,D,20240814,000000,1.85,1.91,1.85,1.91,55361,0
+IMMX.US,D,20240815,000000,1.95,1.95,1.86,1.89,62828,0
+IMMX.US,D,20240816,000000,1.89,1.915,1.8,1.9,78182,0
+IMMX.US,D,20240819,000000,1.9,2.09,1.9,2.09,145425,0
+IMMX.US,D,20240820,000000,2.09,2.2,2.07,2.17,199808,0
+IMMX.US,D,20240821,000000,2.18,2.32,2.1213,2.28,216892,0
+IMMX.US,D,20240822,000000,2.3,2.3235,2.1101,2.21,49621,0
+IMMX.US,D,20240823,000000,2.1203,2.245,2.12,2.15,38966,0
+IMMX.US,D,20240826,000000,2.14,2.2,2.1185,2.16,34509,0
+IMMX.US,D,20240827,000000,2.2,2.24,2.13,2.18,49677,0
+IMMX.US,D,20240828,000000,2.3,2.44,2.14,2.22,359418,0
+IMMX.US,D,20240829,000000,2.21,2.2619,2.1,2.12,39458,0
+IMMX.US,D,20240830,000000,2.11,2.2,2.09,2.14,71541,0
+IMMX.US,D,20240903,000000,2.11,2.1899,2.04,2.04,49112,0
+IMMX.US,D,20240904,000000,2.06,2.11,2.01,2.013,50821,0
+IMMX.US,D,20240905,000000,2.025,2.138,2.01,2.1,50729,0
+IMMX.US,D,20240906,000000,2.1099,2.14,1.95,1.97,147521,0
+IMMX.US,D,20240909,000000,2,2.04,1.94,1.97,45128,0
+IMMX.US,D,20240910,000000,2.015,2.02,1.84,1.9,163985,0
+IMMX.US,D,20240911,000000,1.91,1.9101,1.8,1.86,65667,0
+IMMX.US,D,20240912,000000,1.86,1.9347,1.81,1.813,39572,0
+IMMX.US,D,20240913,000000,1.87,1.88,1.84,1.86,41402,0
+IMMX.US,D,20240916,000000,1.9,1.95,1.81,1.85,31500,0
+IMMX.US,D,20240917,000000,1.81,1.95,1.81,1.81,87459,0
+IMMX.US,D,20240918,000000,1.82,1.88,1.78,1.78,80063,0
+IMMX.US,D,20240919,000000,1.83,1.8692,1.755,1.77,75120,0
+IMMX.US,D,20240920,000000,1.78,1.84,1.7433,1.8,96644,0
+IMMX.US,D,20240923,000000,1.79,1.8237,1.64,1.68,171842,0
+IMMX.US,D,20240924,000000,1.68,1.72,1.6,1.64,139499,0
+IMMX.US,D,20240925,000000,1.62,1.69,1.6001,1.65,57310,0
+IMMX.US,D,20240926,000000,1.62,1.65,1.52,1.59,149407,0
+IMMX.US,D,20240927,000000,1.59,1.59,1.54,1.56,51854,0
+IMMX.US,D,20240930,000000,1.54,1.56,1.429,1.49,161648,0
+IMMX.US,D,20241001,000000,1.47,1.54,1.45,1.48,64232,0
+IMMX.US,D,20241002,000000,1.5,1.505,1.435,1.46,329518,0
+IMMX.US,D,20241003,000000,1.48,1.49,1.32,1.34,179980,0
+IMMX.US,D,20241004,000000,1.34,1.66,1.26,1.63,471998,0
+IMMX.US,D,20241007,000000,1.67,1.8,1.41,1.45,364324,0
+IMMX.US,D,20241008,000000,1.51,1.67,1.49,1.53,209902,0
+IMMX.US,D,20241009,000000,1.53,1.59,1.44,1.54,77729,0
+IMMX.US,D,20241010,000000,1.53,1.55,1.36,1.38,95859,0
+IMMX.US,D,20241011,000000,1.36,1.4989,1.36,1.45,70376,0
+IMMX.US,D,20241014,000000,1.46,1.5099,1.38,1.38,79498,0
+IMMX.US,D,20241015,000000,1.37,1.54,1.36,1.46,245940,0
+IMMX.US,D,20241016,000000,1.46,1.5057,1.3901,1.44,99575,0
+IMMX.US,D,20241017,000000,1.46,1.99,1.46,1.69,383505,0
+IMMX.US,D,20241018,000000,1.75,1.7895,1.7,1.72,111030,0
+IMMX.US,D,20241021,000000,1.72,1.75,1.58,1.6,83418,0
+IMMX.US,D,20241022,000000,1.58,1.67,1.5297,1.65,67306,0
+IMMX.US,D,20241023,000000,1.66,1.66,1.57,1.63,54336,0
+IMMX.US,D,20241024,000000,1.64,1.65,1.58,1.59,40575,0
+IMMX.US,D,20241025,000000,1.6,1.67,1.56,1.66,128768,0
+IMMX.US,D,20241028,000000,1.69,1.77,1.62,1.68,52726,0
+IMMX.US,D,20241029,000000,1.66,1.76,1.6293,1.71,78316,0
+IMMX.US,D,20241030,000000,1.66,1.71,1.62,1.65,51706,0
+IMMX.US,D,20241031,000000,1.66,1.66,1.57,1.6,49001,0
+IMMX.US,D,20241101,000000,1.66,1.66,1.55,1.59,29318,0
+IMMX.US,D,20241104,000000,1.57,1.617,1.54,1.58,28394,0
+IMMX.US,D,20241105,000000,1.58,1.6,1.48,1.6,65913,0
+IMMX.US,D,20241106,000000,1.64,1.65,1.5722,1.6,91587,0
+IMMX.US,D,20241107,000000,1.56,1.78,1.525,1.75,90916,0
+IMMX.US,D,20241108,000000,1.75,1.95,1.7,1.86,167627,0
+IMMX.US,D,20241111,000000,1.91,1.91,1.7533,1.77,70365,0
+IMMX.US,D,20241112,000000,1.76,1.78,1.69,1.72,39274,0
+IMMX.US,D,20241113,000000,1.69,1.74,1.545,1.57,57786,0
+IMMX.US,D,20241114,000000,1.59,1.66,1.57,1.62,36372,0
+IMMX.US,D,20241115,000000,1.61,1.64,1.5429,1.59,57116,0
+IMMX.US,D,20241118,000000,1.58,1.8,1.58,1.69,113368,0
+IMMX.US,D,20241119,000000,1.67,1.775,1.654,1.7,91698,0
+IMMX.US,D,20241120,000000,1.7,1.93,1.645,1.82,441916,0
+IMMX.US,D,20241121,000000,1.8,1.89,1.65,1.68,373273,0
+IMMX.US,D,20241122,000000,1.69,1.79,1.6,1.79,249381,0
+IMMX.US,D,20241125,000000,1.8,1.89,1.71,1.72,270844,0
+IMMX.US,D,20241126,000000,1.71,1.7801,1.64,1.65,257326,0
+IMMX.US,D,20241127,000000,1.65,2.2,1.6001,1.97,700189,0
+IMMX.US,D,20241129,000000,2.06,2.3,2.06,2.11,368990,0
+IMMX.US,D,20241202,000000,2.02,2.28,1.9984,2.01,264733,0
+IMMX.US,D,20241203,000000,1.99,2.24,1.99,2.24,249401,0
+IMMX.US,D,20241204,000000,2.21,2.34,2.11,2.31,193002,0
+IMMX.US,D,20241205,000000,2.37,2.609,2.3457,2.52,276470,0
+IMMX.US,D,20241206,000000,2.53,2.71,2.13,2.54,515226,0
+IMMX.US,D,20241209,000000,2.54,2.66,2.49,2.54,190964,0
+IMMX.US,D,20241210,000000,2.52,2.6,2.052,2.19,269681,0
+IMMX.US,D,20241211,000000,2.29,2.3799,2.15,2.32,136256,0
+IMMX.US,D,20241212,000000,2.29,2.4,2.12,2.13,203913,0
+IMMX.US,D,20241213,000000,2.11,2.2,2.02,2.04,51195,0
+IMMX.US,D,20241216,000000,2.04,2.2,1.8883,1.95,193933,0
+IMMX.US,D,20241217,000000,1.88,2.33,1.88,2.29,293083,0
+IMMX.US,D,20241218,000000,2.29,2.35,2.1,2.1,174002,0
+IMMX.US,D,20241219,000000,2.1,2.44,1.88,2.22,451995,0
+IMMX.US,D,20241220,000000,2.22,2.32,2.09,2.17,79910,0
+IMMX.US,D,20241223,000000,2.16,2.28,2.04,2.18,203888,0
+IMMX.US,D,20241224,000000,2.18,2.28,2.08,2.18,94551,0
+IMMX.US,D,20241226,000000,2.19,2.19,2.05,2.1,55697,0
+IMMX.US,D,20241227,000000,2.21,2.3,2.03,2.24,193908,0
+IMMX.US,D,20241230,000000,2.18,2.483,2.1402,2.36,191701,0
+IMMX.US,D,20241231,000000,2.2862,2.46,2.17,2.2,448853,0
+IMMX.US,D,20250102,000000,2.21,2.2814,2.16,2.2,89259,0
+IMMX.US,D,20250103,000000,2.2,2.35,2.15,2.35,70947,0
+IMMX.US,D,20250106,000000,2.4,2.49,2.2506,2.3,91517,0
+IMMX.US,D,20250107,000000,2.31,2.38,2.24,2.28,47252,0
+IMMX.US,D,20250108,000000,2.26,2.3,2.175,2.25,74229,0
+IMMX.US,D,20250110,000000,2.18,2.26,2.1,2.1,87398,0
+IMMX.US,D,20250113,000000,2.13,2.19,2.05,2.12,69656,0
+IMMX.US,D,20250114,000000,2.13,2.15,2,2,51656,0
+IMMX.US,D,20250115,000000,2,2.11,2,2.02,59524,0
+IMMX.US,D,20250116,000000,2.05,2.1001,1.9604,2.06,54194,0
+IMMX.US,D,20250117,000000,2.08,2.08,1.9002,2.04,121512,0
+IMMX.US,D,20250121,000000,2.07,2.07,1.89,1.97,104501,0
+IMMX.US,D,20250122,000000,2,2.02,1.9,1.98,73568,0
+IMMX.US,D,20250123,000000,1.95,2.1,1.92,2.05,102257,0
+IMMX.US,D,20250124,000000,2.05,2.115,2.0001,2.05,126821,0
+IMMX.US,D,20250127,000000,2.04,2.09,1.91,1.923,73083,0
+IMMX.US,D,20250128,000000,1.93,2.07,1.93,2.05,157731,0
+IMMX.US,D,20250129,000000,2.03,2.06,1.96,2.06,45311,0
+IMMX.US,D,20250130,000000,2.06,2.06,1.96,1.97,81509,0
+IMMX.US,D,20250131,000000,2,2,1.83,1.94,129145,0
+IMMX.US,D,20250203,000000,1.87,1.98,1.8301,1.95,45356,0
+IMMX.US,D,20250204,000000,1.97,2.01,1.9,1.97,49820,0
+IMMX.US,D,20250205,000000,2,2.03,1.9505,2.02,40987,0
+IMMX.US,D,20250206,000000,2.02,2.05,1.98,2.02,32219,0
+IMMX.US,D,20250207,000000,2.03,2.07,1.97,2.01,85655,0
+IMMX.US,D,20250210,000000,1.96,2.1399,1.92,1.97,285444,0
+IMMX.US,D,20250211,000000,1.98,2,1.87,1.97,72034,0
+IMMX.US,D,20250212,000000,1.96,2.01,1.94,1.99,63608,0
+IMMX.US,D,20250213,000000,2.01,2.01,1.9503,1.99,54340,0
+IMMX.US,D,20250214,000000,2,2,1.85,1.98,64861,0
+IMMX.US,D,20250218,000000,1.99,1.9999,1.87,1.93,58986,0
+IMMX.US,D,20250219,000000,1.9,1.96,1.83,1.88,65474,0
+IMMX.US,D,20250220,000000,1.9,1.9,1.76,1.78,57114,0
+IMMX.US,D,20250221,000000,1.8,1.819,1.7,1.76,80318,0
+IMMX.US,D,20250224,000000,1.77,1.79,1.66,1.72,55643,0
+IMMX.US,D,20250225,000000,1.75,1.84,1.61,1.63,102205,0
+IMMX.US,D,20250226,000000,1.65,1.7,1.63,1.64,35861,0
+IMMX.US,D,20250227,000000,1.64,1.7,1.5733,1.58,19237,0
+IMMX.US,D,20250228,000000,1.59,1.8,1.5599,1.78,113106,0
+IMMX.US,D,20250303,000000,1.8,1.8395,1.61,1.62,85187,0
+IMMX.US,D,20250304,000000,1.6,1.685,1.55,1.63,72386,0
+IMMX.US,D,20250305,000000,1.63,1.69,1.63,1.67,50182,0
+IMMX.US,D,20250306,000000,1.63,1.68,1.6001,1.65,29612,0
+IMMX.US,D,20250307,000000,1.6268,1.64,1.5061,1.52,58252,0
+IMMX.US,D,20250310,000000,1.595,1.65,1.54,1.56,48113,0
+IMMX.US,D,20250311,000000,1.55,1.68,1.55,1.64,28469,0
+IMMX.US,D,20250312,000000,1.66,1.68,1.58,1.63,38561,0
+IMMX.US,D,20250313,000000,1.62,1.62,1.58,1.58,11990,0
+IMMX.US,D,20250314,000000,1.6625,1.68,1.6103,1.65,51509,0
+IMMX.US,D,20250317,000000,1.66,1.75,1.66,1.73,38504,0
+IMMX.US,D,20250318,000000,1.76,1.97,1.73,1.93,83785,0
+IMMX.US,D,20250319,000000,1.99,2.0591,1.9,1.95,101266,0
+IMMX.US,D,20250320,000000,1.95,2.0486,1.75,1.82,69224,0
+IMMX.US,D,20250321,000000,1.79,1.87,1.71,1.8,34323,0
+IMMX.US,D,20250324,000000,1.79,1.82,1.77,1.82,14901,0
+IMMX.US,D,20250325,000000,1.815,1.9,1.7498,1.85,23700,0
+IMMX.US,D,20250326,000000,1.88,1.88,1.75,1.83,12323,0
+IMMX.US,D,20250327,000000,1.82,1.82,1.64,1.71,57837,0
+IMMX.US,D,20250328,000000,1.75,1.795,1.66,1.7,24157,0
+IMMX.US,D,20250331,000000,1.68,1.75,1.36,1.68,112311,0
+IMMX.US,D,20250401,000000,1.69,1.744,1.55,1.61,49510,0
+IMMX.US,D,20250402,000000,1.57,1.72,1.57,1.65,33062,0
+IMMX.US,D,20250403,000000,1.58,1.686,1.57,1.58,18656,0
+IMMX.US,D,20250404,000000,1.58,1.65,1.5,1.5,33513,0
+IMMX.US,D,20250407,000000,1.49,1.624,1.45,1.51,47597,0
+IMMX.US,D,20250408,000000,1.56,1.56,1.34,1.36,109944,0
+IMMX.US,D,20250409,000000,1.4,1.57,1.4,1.56,58630,0
+IMMX.US,D,20250410,000000,1.485,1.49,1.395,1.463,30377,0
+IMMX.US,D,20250411,000000,1.46,1.64,1.3601,1.565,49140,0
+IMMX.US,D,20250414,000000,1.6092,1.75,1.5603,1.63,57281,0
+IMMX.US,D,20250415,000000,1.66,1.75,1.6408,1.68,19393,0
+IMMX.US,D,20250416,000000,1.65,1.74,1.57,1.57,29933,0
+IMMX.US,D,20250417,000000,1.6,1.6894,1.6,1.64,16597,0
+IMMX.US,D,20250421,000000,1.65,1.7,1.6213,1.66,14112,0
+IMMX.US,D,20250422,000000,1.635,1.7187,1.6101,1.71,22165,0
+IMMX.US,D,20250423,000000,1.735,1.7892,1.6424,1.71,42461,0
+IMMX.US,D,20250424,000000,1.7315,1.75,1.6601,1.75,23307,0
+IMMX.US,D,20250425,000000,1.7042,1.8842,1.7,1.87,68224,0
+IMMX.US,D,20250428,000000,1.84,1.943,1.78,1.94,108639,0
+IMMX.US,D,20250429,000000,1.9451,2.04,1.895,2.02,73999,0
+IMMX.US,D,20250430,000000,2,2.12,1.99,2.11,115554,0
+IMMX.US,D,20250501,000000,2.11,2.3202,2.039,2.04,278078,0
+IMMX.US,D,20250502,000000,2.15,2.27,2.0617,2.095,59641,0
+IMMX.US,D,20250505,000000,2.12,2.1375,1.98,2.03,43007,0
+IMMX.US,D,20250506,000000,1.99,2.1,1.9164,1.95,41712,0
+IMMX.US,D,20250507,000000,2,2.15,1.96,2.12,25190,0
+IMMX.US,D,20250508,000000,2.05,2.25,2.05,2.145,56230,0
+IMMX.US,D,20250509,000000,2.1,2.2196,2.04,2.09,47479,0
+IMMX.US,D,20250512,000000,2.1,2.11,2.06,2.09,53064,0
+IMMX.US,D,20250513,000000,2.1499,2.1499,1.95,1.98,48888,0
+IMMX.US,D,20250514,000000,1.94,2.0796,1.94,1.98,44014,0
+IMMX.US,D,20250515,000000,1.99,2.095,1.99,2.09,55982,0
+IMMX.US,D,20250516,000000,2.1,2.1299,2.06,2.06,25379,0
+IMMX.US,D,20250519,000000,2.06,2.15,2.02,2.11,100732,0
+IMMX.US,D,20250520,000000,2.0118,2.1473,2.0118,2.11,35148,0
+IMMX.US,D,20250521,000000,2.08,2.1495,2.07,2.09,67851,0
+IMMX.US,D,20250522,000000,2.06,2.5,2.06,2.41,4040314,0
+IMMX.US,D,20250523,000000,2.1,2.14,1.9,1.99,1141421,0
+IMMX.US,D,20250527,000000,2.04,2.04,1.9601,1.97,382143,0
+IMMX.US,D,20250528,000000,2,2.01,1.94,1.95,201391,0
+IMMX.US,D,20250529,000000,1.96,2.26,1.89,2.25,428351,0
+IMMX.US,D,20250530,000000,2.24,2.47,2.24,2.34,304911,0
+IMMX.US,D,20250602,000000,2.39,2.62,2.35,2.6,312428,0
+IMMX.US,D,20250603,000000,2.62,3,1.87,2.11,1699527,0
+IMMX.US,D,20250604,000000,2.07,2.13,1.93,2.06,576470,0
+IMMX.US,D,20250605,000000,2.08,2.22,2.07,2.19,294928,0
+IMMX.US,D,20250606,000000,2.2,2.405,2.11,2.37,186024,0
+IMMX.US,D,20250609,000000,2.4,2.55,2.285,2.34,329467,0
+IMMX.US,D,20250610,000000,2.32,2.43,2.2805,2.41,113591,0
+IMMX.US,D,20250611,000000,2.42,2.6539,2.342,2.43,249005,0
+IMMX.US,D,20250612,000000,2.42,2.53,2.36,2.49,67670,0
+IMMX.US,D,20250613,000000,2.45,2.5,2.33,2.35,48426,0
+IMMX.US,D,20250616,000000,2.36,2.405,2.31,2.4,41977,0
+IMMX.US,D,20250617,000000,2.41,2.4591,2.26,2.28,55703,0
+IMMX.US,D,20250618,000000,2.29,2.45,2.2008,2.39,193988,0
+IMMX.US,D,20250620,000000,2.4,2.4466,2.24,2.24,139384,0
+IMMX.US,D,20250623,000000,2.2935,2.4289,2.17,2.23,130387,0
+IMMX.US,D,20250624,000000,2.16,2.3023,2.16,2.24,58160,0
+IMMX.US,D,20250625,000000,2.24,2.28,2.18,2.215,89082,0
+IMMX.US,D,20250626,000000,2.2,2.29,2.2,2.24,166270,0
+IMMX.US,D,20250627,000000,2.3,2.31,2.05,2.17,171353,0
+IMMX.US,D,20250630,000000,2.19,2.2,2.05,2.07,121451,0
+IMMX.US,D,20250701,000000,2.1,2.22,2.1,2.19,141598,0
+IMMX.US,D,20250702,000000,2.19,2.45,2.15,2.41,218586,0
+IMMX.US,D,20250703,000000,2.43,2.59,2.42,2.55,101832,0
+IMMX.US,D,20250707,000000,2.6,2.65,2.4501,2.62,157704,0
+IMMX.US,D,20250708,000000,2.62,2.71,2.5604,2.66,144464,0
+IMMX.US,D,20250709,000000,2.68,2.76,2.61,2.75,172065,0
+IMMX.US,D,20250710,000000,2.73,2.8,2.67,2.71,235755,0
+IMMX.US,D,20250711,000000,2.7,2.74,2.61,2.65,286916,0
+IMMX.US,D,20250714,000000,2.65,2.9,2.65,2.89,168336,0
+IMMX.US,D,20250715,000000,2.9,3.09,2.73,2.76,217771,0
+IMMX.US,D,20250716,000000,2.82,3,2.76,2.95,213918,0
+IMMX.US,D,20250717,000000,2.95,3.12,2.91,2.92,348639,0
+IMMX.US,D,20250718,000000,2.91,3.04,2.91,2.97,278841,0
+IMMX.US,D,20250721,000000,3.01,3.0993,2.95,2.99,306450,0
+IMMX.US,D,20250722,000000,3,3.04,2.8,2.85,156692,0
+IMMX.US,D,20250723,000000,2.91,3.2,2.735,2.9,371008,0
+IMMX.US,D,20250724,000000,2.9,2.9,2.74,2.79,111575,0
+IMMX.US,D,20250725,000000,2.78,2.9,2.68,2.71,155138,0
+IMMX.US,D,20250728,000000,2.76,2.89,2.68,2.72,245890,0
+IMMX.US,D,20250729,000000,2.75,2.8886,2.6313,2.7,253685,0
+IMMX.US,D,20250730,000000,2.7,2.8325,2.655,2.75,287213,0
+IMMX.US,D,20250731,000000,2.74,2.81,2.71,2.72,120198,0
+IMMX.US,D,20250801,000000,2.72,2.79,2.63,2.65,181085,0
+IMMX.US,D,20250804,000000,2.71,2.775,2.5,2.54,252685,0
+IMMX.US,D,20250805,000000,2.58,2.92,2.57,2.85,723314,0
+IMMX.US,D,20250806,000000,2.95,2.95,2.53,2.595,519055,0
+IMMX.US,D,20250807,000000,2.62,2.67,2.35,2.39,366895,0
+IMMX.US,D,20250808,000000,2.4,2.4667,2.35,2.39,118010,0
+IMMX.US,D,20250811,000000,2.39,2.49,2.25,2.32,193220,0
+IMMX.US,D,20250812,000000,2.32,2.3301,2.2427,2.3,95050,0
+IMMX.US,D,20250813,000000,2.3,2.5,2.29,2.33,463150,0
+IMMX.US,D,20250814,000000,2.3,2.3682,2.15,2.19,135440,0
+IMMX.US,D,20250815,000000,2.2,2.3094,2.19,2.27,119548,0
+IMMX.US,D,20250818,000000,2.27,2.3597,2.22,2.3,83394,0
+IMMX.US,D,20250819,000000,2.29,2.37,2.18,2.19,182939,0
+IMMX.US,D,20250820,000000,2.19,2.21,2.11,2.19,102796,0
+IMMX.US,D,20250821,000000,2.18,2.39,2.16,2.28,496677,0
+IMMX.US,D,20250822,000000,2.28,2.32,2.17,2.19,175300,0
+IMMX.US,D,20250825,000000,2.15,2.19,2.08,2.1,189598,0
+IMMX.US,D,20250826,000000,2.135,2.1586,2.0727,2.12,152157,0
+IMMX.US,D,20250827,000000,2.12,2.16,1.96,1.96,451757,0
+IMMX.US,D,20250828,000000,1.99,2.35,1.98,2.29,438407,0
+IMMX.US,D,20250829,000000,2.298,2.34,2.185,2.22,148428,0
+IMMX.US,D,20250902,000000,2.21,2.31,2.1609,2.28,76071,0
+IMMX.US,D,20250903,000000,2.28,2.34,2.18,2.22,59917,0
+IMMX.US,D,20250904,000000,2.21,2.24,2.16,2.19,79893,0
+IMMX.US,D,20250905,000000,2.2,2.29,2.11,2.15,199247,0
+IMMX.US,D,20250908,000000,2.19,2.21,2.0894,2.17,140696,0
+IMMX.US,D,20250909,000000,2.22,2.34,2.19,2.28,182518,0
+IMMX.US,D,20250910,000000,2.26,2.3273,2.175,2.19,63577,0
+IMMX.US,D,20250911,000000,2.2,2.3047,2.15,2.22,124323,0
+IMMX.US,D,20250912,000000,2.22,2.22,2.1,2.1,184883,0
+IMMX.US,D,20250915,000000,2.1,2.1,2.0165,2.09,201543,0
+IMMX.US,D,20250916,000000,2.1,2.1,1.96,2,173104,0
+IMMX.US,D,20250917,000000,2.01,2.04,1.94,1.96,130816,0
+IMMX.US,D,20250918,000000,2.09,2.1949,2.07,2.09,205616,0
+IMMX.US,D,20250919,000000,2.22,2.2533,2.09,2.19,575282,0
+IMMX.US,D,20250922,000000,2.15,2.25,2.12,2.24,91791,0
+IMMX.US,D,20250923,000000,2.25,2.2903,2.03,2.05,156910,0
+IMMX.US,D,20250924,000000,2.08,2.1683,2.01,2.05,89964,0
+IMMX.US,D,20250925,000000,2.07,2.1,1.98,2.04,134704,0
+IMMX.US,D,20250926,000000,2.05,2.09,1.99,2.08,183344,0
+IMMX.US,D,20250929,000000,2.08,2.1228,2.01,2.08,109132,0
+IMMX.US,D,20250930,000000,2.06,2.1,2.01,2.09,130928,0
+IMMX.US,D,20251001,000000,2.07,2.15,2.06,2.08,106647,0
+IMMX.US,D,20251002,000000,2.12,2.125,2.05,2.1,254831,0
+IMMX.US,D,20251003,000000,2.11,2.2172,2,2.06,211379,0
+IMMX.US,D,20251006,000000,2,2.38,1.9949,2.245,684357,0
+IMMX.US,D,20251007,000000,2.26,2.6156,2.26,2.51,1800160,0
+IMMX.US,D,20251008,000000,2.52,2.69,2.3745,2.54,1539114,0
+IMMX.US,D,20251009,000000,2.54,2.82,2.5,2.58,561014,0
+IMMX.US,D,20251010,000000,2.7,2.7,2.4,2.5,402873,0
+IMMX.US,D,20251013,000000,2.58,2.6,2.38,2.5,613122,0
+IMMX.US,D,20251014,000000,2.47,2.49,2.31,2.48,288439,0
+IMMX.US,D,20251015,000000,2.48,2.65,2.48,2.62,492868,0
+IMMX.US,D,20251016,000000,2.64,2.83,2.61,2.7,687747,0
+IMMX.US,D,20251017,000000,2.74,2.9,2.67,2.87,534132,0
+IMMX.US,D,20251020,000000,2.87,3.09,2.71,3.07,1087406,0
+IMMX.US,D,20251021,000000,3.06,3.24,2.8601,3.18,775059,0
+IMMX.US,D,20251022,000000,3.2,3.34,2.9,3.09,954042,0
+IMMX.US,D,20251023,000000,3.1,3.47,3.08,3.43,937183,0
+IMMX.US,D,20251024,000000,3.48,3.66,3.25,3.61,1173040,0
+IMMX.US,D,20251027,000000,3.67,3.71,3.26,3.39,822916,0
+IMMX.US,D,20251028,000000,3.42,4,3.4,3.9,1245876,0
+IMMX.US,D,20251029,000000,3.9,3.924,3.6,3.72,883203,0
+IMMX.US,D,20251030,000000,3.74,3.8499,3.6,3.67,288635,0
+IMMX.US,D,20251031,000000,3.76,4.05,3.7,3.8,1616007,0
+IMMX.US,D,20251103,000000,3.79,3.9,3.41,3.64,900738,0
+IMMX.US,D,20251104,000000,3.58,3.58,3.24,3.33,684264,0
+IMMX.US,D,20251105,000000,3.31,3.46,3,3.05,627754,0
+IMMX.US,D,20251106,000000,3.06,3.12,2.8513,3.03,601453,0
+IMMX.US,D,20251107,000000,3.01,3.22,2.8901,3.15,457450,0
+IMMX.US,D,20251110,000000,3.26,3.53,3.18,3.24,375567,0
+IMMX.US,D,20251111,000000,3.22,3.454,3.16,3.23,311389,0
+IMMX.US,D,20251112,000000,3.26,3.8499,3.26,3.72,1294840,0
+IMMX.US,D,20251113,000000,3.73,3.75,3.45,3.61,781087,0
+IMMX.US,D,20251114,000000,3.57,4.29,3.5584,4.21,1183399,0
+IMMX.US,D,20251117,000000,4.2,4.6,3.94,4.04,1501921,0
+IMMX.US,D,20251118,000000,4.06,4.54,3.9819,4.25,592610,0
+IMMX.US,D,20251119,000000,4.27,4.47,4.2,4.23,644041,0
+IMMX.US,D,20251120,000000,4.3,4.4177,3.89,4.02,551334,0
+IMMX.US,D,20251121,000000,3.88,4.45,3.87,4.33,382483,0
+IMMX.US,D,20251124,000000,4.36,4.49,4.23,4.32,428086,0
+IMMX.US,D,20251125,000000,4.3,4.3499,4.13,4.3,283056,0
+IMMX.US,D,20251126,000000,4.29,4.48,4.2488,4.3,238791,0
+IMMX.US,D,20251128,000000,4.3,4.4,4.23,4.25,95382,0
+IMMX.US,D,20251201,000000,4.27,4.33,4.01,4.03,332453,0
+IMMX.US,D,20251202,000000,4.03,4.2294,3.95,3.97,559300,0
+IMMX.US,D,20251203,000000,4.17,4.17,3.78,4.15,485072,0
+IMMX.US,D,20251204,000000,4.14,5.08,4.07,4.84,1232030,0
+IMMX.US,D,20251205,000000,4.93,5.57,4.75,5.56,1113131,0
+IMMX.US,D,20251208,000000,5.89,6.15,4.5,6.15,7037078,0
+IMMX.US,D,20251209,000000,6.3,7,6.2,6.6,2907535,0
+IMMX.US,D,20251210,000000,6.57,7.2999,6.41,6.73,2063259,0
+IMMX.US,D,20251211,000000,6.82,7.445,6.6101,7.38,1967851,0
+IMMX.US,D,20251212,000000,7.5,7.73,6.9,7.07,1550021,0
+IMMX.US,D,20251215,000000,7.17,7.17,6.05,6.205,2047766,0
+IMMX.US,D,20251216,000000,6.17,6.4799,5.796,5.94,1185717,0
+IMMX.US,D,20251217,000000,6,6.16,5.33,5.56,1212710,0
+IMMX.US,D,20251218,000000,5.63,5.86,5.5801,5.71,685741,0
+IMMX.US,D,20251219,000000,5.71,5.8899,5.58,5.72,832742,0
+IMMX.US,D,20251222,000000,5.77,6.09,5.72,5.81,605017,0
+IMMX.US,D,20251223,000000,5.75,6,5.46,5.67,1796815,0
+IMMX.US,D,20251224,000000,5.7,5.875,5.5,5.74,341895,0
+IMMX.US,D,20251226,000000,5.8,5.8238,5.52,5.64,511865,0
+IMMX.US,D,20251229,000000,5.65,5.79,5.46,5.51,952626,0
+IMMX.US,D,20251230,000000,5.5,5.63,5.26,5.28,1004842,0
+IMMX.US,D,20251231,000000,5.3,5.3799,5.15,5.23,746279,0
+IMMX.US,D,20260102,000000,5.26,5.57,5.02,5.43,606107,0
+IMMX.US,D,20260105,000000,5.56,5.58,5.06,5.1,745686,0
+IMMX.US,D,20260106,000000,5.1,5.29,4.935,4.95,896635,0
+IMMX.US,D,20260107,000000,5,5.13,4.85,5.05,1584590,0
+IMMX.US,D,20260108,000000,5.1,5.25,4.94,5.09,1266974,0
+IMMX.US,D,20260109,000000,5.07,5.13,4.735,4.87,1187388,0
+IMMX.US,D,20260112,000000,4.87,4.8999,4.41,4.44,1543790,0
+IMMX.US,D,20260113,000000,4.57,4.6299,4.18,4.52,1192798,0
+IMMX.US,D,20260114,000000,4.5,5.02,4.4,4.96,722089,0
+IMMX.US,D,20260115,000000,4.96,5.09,4.69,4.71,673460,0
+IMMX.US,D,20260116,000000,4.7,4.89,4.55,4.7,719679,0
+IMMX.US,D,20260120,000000,4.6,4.83,4.54,4.6,550360,0
+IMMX.US,D,20260121,000000,4.62,5.02,4.5503,4.89,1009899,0
+IMMX.US,D,20260122,000000,4.9,5.28,4.89,5.25,1198103,0
+IMMX.US,D,20260123,000000,5.25,5.515,5.065,5.38,820345,0
+IMMX.US,D,20260126,000000,5.35,5.45,5.07,5.39,689589,0
+IMMX.US,D,20260127,000000,5.4,5.975,5.4,5.94,1211541,0
+IMMX.US,D,20260128,000000,6.05,6.33,5.82,6.14,1647770,0
+IMMX.US,D,20260129,000000,6.23,6.2696,5.61,5.95,1005396,0
+IMMX.US,D,20260130,000000,5.87,6.2048,5.75,5.83,864756,0
+IMMX.US,D,20260202,000000,5.76,6.3499,5.73,6.21,699321,0
+IMMX.US,D,20260203,000000,6.21,6.4899,5.99,6.36,937309,0
+IMMX.US,D,20260204,000000,6.31,6.34,5.91,6.12,761349,0
+IMMX.US,D,20260205,000000,5.99,6.5173,5.885,5.95,795813,0
+IMMX.US,D,20260206,000000,6.09,6.8725,6.06,6.74,867197,0
+IMMX.US,D,20260209,000000,6.9,7.04,6.255,6.42,1031592,0
+IMMX.US,D,20260210,000000,6.46,6.84,6.02,6.73,1280741,0
+IMMX.US,D,20260211,000000,6.73,6.9662,6.56,6.84,1253091,0
+IMMX.US,D,20260212,000000,6.77,7.45,6.6811,7.43,945258,0
+IMMX.US,D,20260213,000000,7.4,7.6794,7.161,7.33,989578,0
+IMMX.US,D,20260217,000000,7.4,8.25,7.355,8.12,895230,0
+IMMX.US,D,20260218,000000,8.01,8.2857,7.715,7.77,562449,0

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

@@ -0,0 +1,1350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMNM.US,D,20201002,000000,15.66,16.77,12.21,13.45,508600,0
+IMNM.US,D,20201005,000000,13,13.39,11.54,12.1,290543,0
+IMNM.US,D,20201006,000000,12,13.3899,12,13.24,68461,0
+IMNM.US,D,20201007,000000,13.14,14.18,13,14.01,98182,0
+IMNM.US,D,20201008,000000,14.46,14.5657,14.01,14.16,33514,0
+IMNM.US,D,20201009,000000,14.39,14.39,13.66,13.9065,21648,0
+IMNM.US,D,20201012,000000,14.29,14.4,13.72,13.75,34521,0
+IMNM.US,D,20201013,000000,13.75,14.2,13.75,13.95,5429,0
+IMNM.US,D,20201014,000000,14.03,14.03,13.7,13.9,14438,0
+IMNM.US,D,20201015,000000,13.75,13.75,13.28,13.409,25412,0
+IMNM.US,D,20201016,000000,13.5,14.09,13.3,13.76,9769,0
+IMNM.US,D,20201019,000000,13.54,13.59,12.72,12.99,30937,0
+IMNM.US,D,20201020,000000,12.96,13,12.5,12.55,16931,0
+IMNM.US,D,20201021,000000,12.55,12.68,12,12.15,21288,0
+IMNM.US,D,20201022,000000,12,12.0638,11.71,11.84,36680,0
+IMNM.US,D,20201023,000000,11.77,11.865,11.71,11.7399,14310,0
+IMNM.US,D,20201026,000000,11.98,12.275,11.75,12.2,30909,0
+IMNM.US,D,20201027,000000,12.49,12.5,11.725,12.5,40207,0
+IMNM.US,D,20201028,000000,12.2,12.4765,11.5,11.5,33608,0
+IMNM.US,D,20201029,000000,11.55,11.82,10.18,11.55,44659,0
+IMNM.US,D,20201030,000000,11.15,11.59,11.04,11.35,4850,0
+IMNM.US,D,20201102,000000,11.6,11.6,10.91,10.98,17997,0
+IMNM.US,D,20201103,000000,11.0633,11.705,10.8202,11.38,40245,0
+IMNM.US,D,20201104,000000,11.5,11.8,11,11.6,34232,0
+IMNM.US,D,20201105,000000,11.3,12.235,11.175,12.05,28665,0
+IMNM.US,D,20201106,000000,11.97,12.05,11.6,11.6,31454,0
+IMNM.US,D,20201109,000000,11.94,11.94,11.35,11.4,15461,0
+IMNM.US,D,20201110,000000,11.43,11.43,10.5,10.92,20206,0
+IMNM.US,D,20201111,000000,11.29,11.625,10.9,11.37,8483,0
+IMNM.US,D,20201112,000000,11.435,11.4999,10.9304,10.94,14819,0
+IMNM.US,D,20201113,000000,11.125,11.5,10.8,11.46,11878,0
+IMNM.US,D,20201116,000000,11.31,11.5,11.255,11.43,6640,0
+IMNM.US,D,20201117,000000,11.2933,11.72,11,11.45,9172,0
+IMNM.US,D,20201118,000000,11.26,11.44,10.73,10.8,15068,0
+IMNM.US,D,20201119,000000,11.75,11.75,10.88,11.1,12273,0
+IMNM.US,D,20201120,000000,11.1,11.1,10.65,10.7,13363,0
+IMNM.US,D,20201123,000000,10.67,11.5,10.56,10.6,18211,0
+IMNM.US,D,20201124,000000,10.63,10.99,10.11,10.28,17521,0
+IMNM.US,D,20201125,000000,10.21,10.6206,10.1,10.41,13887,0
+IMNM.US,D,20201127,000000,10.78,10.95,10.26,10.95,16091,0
+IMNM.US,D,20201130,000000,10.8,11.21,10.24,11.2,15656,0
+IMNM.US,D,20201201,000000,11.4,11.4,10.8411,11.12,21259,0
+IMNM.US,D,20201202,000000,11.15,11.37,11.11,11.13,5945,0
+IMNM.US,D,20201203,000000,11.2735,12.5,11.265,12.4,41938,0
+IMNM.US,D,20201204,000000,12.4,13.99,12.35,13.68,55542,0
+IMNM.US,D,20201207,000000,13.75,13.785,12.1,12.3,20357,0
+IMNM.US,D,20201208,000000,12.5,13.49,11.63,11.945,32171,0
+IMNM.US,D,20201209,000000,12.06,12.2,11.51,11.64,18546,0
+IMNM.US,D,20201210,000000,11.46,12.42,11.01,11.37,24004,0
+IMNM.US,D,20201211,000000,11,12.025,11,11.27,30158,0
+IMNM.US,D,20201214,000000,11.44,12.11,11.44,11.84,37619,0
+IMNM.US,D,20201215,000000,11.97,12.075,11.2801,11.54,35862,0
+IMNM.US,D,20201216,000000,11.76,12.06,11.03,11.03,21489,0
+IMNM.US,D,20201217,000000,11.52,12.28,10.21,10.73,294958,0
+IMNM.US,D,20201218,000000,10.9,11.29,9.96,9.96,270351,0
+IMNM.US,D,20201221,000000,10.26,10.96,10.05,10.96,138169,0
+IMNM.US,D,20201222,000000,11.48,11.48,9.905,9.91,104553,0
+IMNM.US,D,20201223,000000,10.01,10.53,10.01,10.22,37092,0
+IMNM.US,D,20201224,000000,10.17,10.46,10.17,10.2,25556,0
+IMNM.US,D,20201228,000000,10.28,10.5,10.09,10.25,47232,0
+IMNM.US,D,20201229,000000,10.39,10.39,9.37,9.46,53270,0
+IMNM.US,D,20201230,000000,9.5,9.8,9.46,9.56,36196,0
+IMNM.US,D,20201231,000000,9.66,10,9.275,9.68,81241,0
+IMNM.US,D,20210104,000000,10.25,10.47,9.65,9.75,62897,0
+IMNM.US,D,20210105,000000,9.88,10.05,9.51,9.61,46269,0
+IMNM.US,D,20210106,000000,9.65,9.95,9.5,9.56,27391,0
+IMNM.US,D,20210107,000000,9.51,10.32,9.51,10.27,99449,0
+IMNM.US,D,20210108,000000,10.45,11.82,10.05,11.6,127564,0
+IMNM.US,D,20210111,000000,12.26,13.75,12.26,13.65,506590,0
+IMNM.US,D,20210112,000000,13.83,14.02,12.91,13.16,93168,0
+IMNM.US,D,20210113,000000,13.49,13.66,12.6801,13.2,117203,0
+IMNM.US,D,20210114,000000,13.26,13.6999,13,13.14,57752,0
+IMNM.US,D,20210115,000000,13.69,13.9,13.4,13.73,74687,0
+IMNM.US,D,20210119,000000,13.8,15.2,13.8,15.01,200262,0
+IMNM.US,D,20210120,000000,15.33,15.37,15,15.22,84352,0
+IMNM.US,D,20210121,000000,15.01,15.22,14,14.18,77798,0
+IMNM.US,D,20210122,000000,14.05,14.86,13.8317,14.68,36268,0
+IMNM.US,D,20210125,000000,14.94,17.9478,14.71,17.85,147273,0
+IMNM.US,D,20210126,000000,17.88,17.9999,15.7,16.05,131211,0
+IMNM.US,D,20210127,000000,15.69,17.49,15.25,15.34,91726,0
+IMNM.US,D,20210128,000000,15.62,15.62,14.09,14.09,84364,0
+IMNM.US,D,20210129,000000,14.28,15.7,14.14,14.53,41093,0
+IMNM.US,D,20210201,000000,14.87,17.73,14.87,17.21,332564,0
+IMNM.US,D,20210202,000000,18.01,20.26,18,20.24,357594,0
+IMNM.US,D,20210203,000000,22.75,22.8875,21.1311,21.9,181796,0
+IMNM.US,D,20210204,000000,21.83,21.83,19.5,20,92690,0
+IMNM.US,D,20210205,000000,20.66,20.66,19.02,19.25,44361,0
+IMNM.US,D,20210208,000000,19.26,20.95,18.82,20.9,65552,0
+IMNM.US,D,20210209,000000,21.46,22.35,20.42,22.35,86626,0
+IMNM.US,D,20210210,000000,22.39,22.9679,21,21.87,91686,0
+IMNM.US,D,20210211,000000,21.99,24,21.59,23.27,52022,0
+IMNM.US,D,20210212,000000,24,25.2,23.75,24.67,73399,0
+IMNM.US,D,20210216,000000,24.7,25,23.7613,23.88,67606,0
+IMNM.US,D,20210217,000000,23.51,23.51,20.64,22.22,110278,0
+IMNM.US,D,20210218,000000,59.21,63.78,33.68,39.01,8863807,0
+IMNM.US,D,20210219,000000,39.89,47.9,34.51,38,1155975,0
+IMNM.US,D,20210222,000000,36.5,36.7645,30.1,31.2,433183,0
+IMNM.US,D,20210223,000000,28.51,28.51,25.57,28.51,276694,0
+IMNM.US,D,20210224,000000,28.4,48.7,28.2049,43.24,1149485,0
+IMNM.US,D,20210225,000000,44,44.08,38,38.24,347272,0
+IMNM.US,D,20210226,000000,40.72,41,37,39.58,157576,0
+IMNM.US,D,20210301,000000,40.08,41.24,38.03,39.95,132435,0
+IMNM.US,D,20210302,000000,39.95,40.6745,36.4,38.16,79795,0
+IMNM.US,D,20210303,000000,39.43,39.43,35,35.59,84192,0
+IMNM.US,D,20210304,000000,35,35.4199,28.2001,30.6,177006,0
+IMNM.US,D,20210305,000000,30.03,30.595,28,29.84,99384,0
+IMNM.US,D,20210308,000000,29.98,32.6558,29.1601,30.61,56765,0
+IMNM.US,D,20210309,000000,31.42,32.34,29.2,30.55,62293,0
+IMNM.US,D,20210310,000000,30.79,30.79,28,28.54,81828,0
+IMNM.US,D,20210311,000000,28.66,29.91,28.2,29.91,49665,0
+IMNM.US,D,20210312,000000,29.6,29.78,28.8886,29.2,39555,0
+IMNM.US,D,20210315,000000,29.2,29.96,28.51,28.77,27245,0
+IMNM.US,D,20210316,000000,28.81,31.5,28.37,31.02,59992,0
+IMNM.US,D,20210317,000000,31,31,28.19,30.29,71687,0
+IMNM.US,D,20210318,000000,30.23,36,29.3,33.2,165322,0
+IMNM.US,D,20210319,000000,34.65,36.36,32.4,36.06,130920,0
+IMNM.US,D,20210322,000000,36.22,41.655,34.63,37.41,230368,0
+IMNM.US,D,20210323,000000,36.52,38.42,33.52,35.14,131966,0
+IMNM.US,D,20210324,000000,34.96,35.99,31.73,32.21,67663,0
+IMNM.US,D,20210325,000000,30.55,32.37,28.81,31.83,53894,0
+IMNM.US,D,20210326,000000,30.98,33.13,29.616,31.88,42062,0
+IMNM.US,D,20210329,000000,31.85,31.85,29.51,30.66,25824,0
+IMNM.US,D,20210330,000000,30.69,32.02,29.83,30.84,35422,0
+IMNM.US,D,20210331,000000,30.8,34.605,30.6201,33.88,70566,0
+IMNM.US,D,20210401,000000,33.89,35.24,31.93,32.33,51549,0
+IMNM.US,D,20210405,000000,32.31,32.92,30.54,30.86,43887,0
+IMNM.US,D,20210406,000000,30.34,32.23,29.8697,31.11,43888,0
+IMNM.US,D,20210407,000000,31.11,31.98,30.33,31.36,41820,0
+IMNM.US,D,20210408,000000,30.98,31.03,29.846,30.19,85695,0
+IMNM.US,D,20210409,000000,30.25,31,29.65,30.4,57644,0
+IMNM.US,D,20210412,000000,30,30.46,29.5,29.72,46648,0
+IMNM.US,D,20210413,000000,29.6,30.45,29.15,29.71,64154,0
+IMNM.US,D,20210414,000000,29.59,30.1,27.55,27.83,79211,0
+IMNM.US,D,20210415,000000,27.56,28.4743,26.13,26.3,101871,0
+IMNM.US,D,20210416,000000,25.8,26.29,23.16,24.06,165614,0
+IMNM.US,D,20210419,000000,24.21,27.74,24.07,27.53,61538,0
+IMNM.US,D,20210420,000000,26.53,27.97,24.71,25.11,53025,0
+IMNM.US,D,20210421,000000,25.5,27.54,25.5,27.25,82361,0
+IMNM.US,D,20210422,000000,27.21,29.87,26.99,29.58,103009,0
+IMNM.US,D,20210423,000000,31.01,31.1699,29.06,29.55,77825,0
+IMNM.US,D,20210426,000000,31.46,32.4476,26.5501,27.71,642655,0
+IMNM.US,D,20210427,000000,28.4,28.74,26.59,28.64,102575,0
+IMNM.US,D,20210428,000000,28.53,29.35,27.58,28.7,106555,0
+IMNM.US,D,20210429,000000,28.92,29.1,26.62,27.03,114463,0
+IMNM.US,D,20210430,000000,27,27,26.02,26.56,106393,0
+IMNM.US,D,20210503,000000,26.3,26.3,24.971,25.06,117283,0
+IMNM.US,D,20210504,000000,24.9,25.89,24.06,24.42,69921,0
+IMNM.US,D,20210505,000000,24.5,24.5,24,24.28,50206,0
+IMNM.US,D,20210506,000000,24,24,21.72,22.5,100307,0
+IMNM.US,D,20210507,000000,22.67,22.9999,21.5,21.98,45818,0
+IMNM.US,D,20210510,000000,21.9,21.9,19.32,19.59,90969,0
+IMNM.US,D,20210511,000000,18.84,19.47,18.1,18.29,54638,0
+IMNM.US,D,20210512,000000,18,18.0072,16.31,16.56,136682,0
+IMNM.US,D,20210513,000000,17.12,18,16.295,16.33,76264,0
+IMNM.US,D,20210514,000000,16.51,18.25,16.51,18.14,77713,0
+IMNM.US,D,20210517,000000,17.76,18.37,17.25,17.74,93238,0
+IMNM.US,D,20210518,000000,17.78,18.29,17.0805,17.34,134410,0
+IMNM.US,D,20210519,000000,17.39,18.37,16.89,18.1,86807,0
+IMNM.US,D,20210520,000000,18.5,19.4,17.26,18,95913,0
+IMNM.US,D,20210521,000000,18,18.53,17.49,17.985,38302,0
+IMNM.US,D,20210524,000000,18.01,18.58,17.61,18.3,114987,0
+IMNM.US,D,20210525,000000,18.29,18.6,18.01,18.48,101168,0
+IMNM.US,D,20210526,000000,18.45,19.95,18.44,19.63,96880,0
+IMNM.US,D,20210527,000000,20.75,23.2,20.66,23.09,246285,0
+IMNM.US,D,20210528,000000,23.57,23.57,20.78,20.92,84085,0
+IMNM.US,D,20210601,000000,20.99,21.79,20.1901,20.58,67456,0
+IMNM.US,D,20210602,000000,20.63,20.66,19.25,19.76,95112,0
+IMNM.US,D,20210603,000000,19.76,20,18.93,19.4,92721,0
+IMNM.US,D,20210604,000000,19.65,20.99,19.2,20.49,65190,0
+IMNM.US,D,20210607,000000,19.5,20.4,18.24,18.54,184658,0
+IMNM.US,D,20210608,000000,18.93,19.0574,17.9,18.22,89977,0
+IMNM.US,D,20210609,000000,18.29,19.0533,17.58,17.92,56571,0
+IMNM.US,D,20210610,000000,17.81,18.45,17.38,17.57,57413,0
+IMNM.US,D,20210611,000000,17.6,17.98,17.26,17.76,74186,0
+IMNM.US,D,20210614,000000,17.22,17.94,17.03,17.17,86284,0
+IMNM.US,D,20210615,000000,17.18,17.285,17,17.15,61473,0
+IMNM.US,D,20210616,000000,17.13,17.495,16.51,16.96,89665,0
+IMNM.US,D,20210617,000000,16.91,17.34,16.54,16.8,76646,0
+IMNM.US,D,20210618,000000,16.8,17.008,16.23,16.52,127789,0
+IMNM.US,D,20210621,000000,16.53,17.955,16.35,16.76,47385,0
+IMNM.US,D,20210622,000000,16.92,17.28,16.1,16.82,114826,0
+IMNM.US,D,20210623,000000,16.8,17.5893,16.47,17.14,75561,0
+IMNM.US,D,20210624,000000,17.31,17.42,16.345,16.78,52827,0
+IMNM.US,D,20210625,000000,17.13,18.2,16.85,17.81,329474,0
+IMNM.US,D,20210628,000000,18.17,18.66,18.02,18.24,65112,0
+IMNM.US,D,20210629,000000,18.25,18.29,17.1798,17.61,24405,0
+IMNM.US,D,20210630,000000,17.57,17.57,16.9,17.3,35510,0
+IMNM.US,D,20210701,000000,17.33,17.44,16.7901,17.1,38615,0
+IMNM.US,D,20210702,000000,17.09,17.43,16.42,16.76,37700,0
+IMNM.US,D,20210706,000000,16.63,16.74,15.74,16.34,53858,0
+IMNM.US,D,20210707,000000,16.44,16.75,15.41,16.73,41709,0
+IMNM.US,D,20210708,000000,16.4,16.6527,15.9001,16.09,11893,0
+IMNM.US,D,20210709,000000,16.18,17.645,15.665,17.3,42173,0
+IMNM.US,D,20210712,000000,17.28,17.385,16.75,16.93,23477,0
+IMNM.US,D,20210713,000000,16.83,17.16,15.9214,16.21,48918,0
+IMNM.US,D,20210714,000000,16.39,16.8,15.2722,16.16,30355,0
+IMNM.US,D,20210715,000000,15.9,16.13,15.07,15.58,43188,0
+IMNM.US,D,20210716,000000,15.67,15.9,15.1801,15.52,10845,0
+IMNM.US,D,20210719,000000,15.05,16.98,14.62,16.64,61266,0
+IMNM.US,D,20210720,000000,24.25,24.96,17.9,18.14,21212657,0
+IMNM.US,D,20210721,000000,16.72,17.55,15.43,17.48,885475,0
+IMNM.US,D,20210722,000000,17,17.4515,16.02,16.06,170942,0
+IMNM.US,D,20210723,000000,16.07,17.42,15.5,17.02,197675,0
+IMNM.US,D,20210726,000000,17.06,17.15,16,16.26,163441,0
+IMNM.US,D,20210727,000000,16.13,16.31,14.25,15.25,293942,0
+IMNM.US,D,20210728,000000,15.47,16.24,14.88,16.08,69344,0
+IMNM.US,D,20210729,000000,16.34,16.8,15.74,16.28,82677,0
+IMNM.US,D,20210730,000000,16.1,17.1826,15.86,16.22,111334,0
+IMNM.US,D,20210802,000000,16.41,16.5479,15.35,15.77,77211,0
+IMNM.US,D,20210803,000000,15.96,15.97,14.87,15.35,56760,0
+IMNM.US,D,20210804,000000,15.42,15.77,14.81,15.2,88104,0
+IMNM.US,D,20210805,000000,15.4,16.93,15.15,16.51,140824,0
+IMNM.US,D,20210806,000000,16.59,16.66,15.63,15.95,92925,0
+IMNM.US,D,20210809,000000,16.15,16.19,14.48,15.28,135407,0
+IMNM.US,D,20210810,000000,14.9,15.28,14.53,14.8,101787,0
+IMNM.US,D,20210811,000000,14.75,15.2525,13.6,14.03,177587,0
+IMNM.US,D,20210812,000000,14.04,14.4,13.6,14.23,92456,0
+IMNM.US,D,20210813,000000,14.28,14.69,13.7,14.19,106632,0
+IMNM.US,D,20210816,000000,14.13,14.46,13.6601,14.33,59789,0
+IMNM.US,D,20210817,000000,14.34,14.34,13.45,13.73,129002,0
+IMNM.US,D,20210818,000000,13.83,14.39,13.45,14.11,67415,0
+IMNM.US,D,20210819,000000,14.01,14.2419,13.09,13.17,107579,0
+IMNM.US,D,20210820,000000,13.01,13.58,12.48,12.5,171799,0
+IMNM.US,D,20210823,000000,12.63,14.16,12.63,14,141485,0
+IMNM.US,D,20210824,000000,14.21,14.29,13.5022,13.79,74546,0
+IMNM.US,D,20210825,000000,13.76,14.18,13.6,14.07,54334,0
+IMNM.US,D,20210826,000000,14.07,14.19,13.7529,13.99,58213,0
+IMNM.US,D,20210827,000000,14.15,14.63,13.95,14.35,77992,0
+IMNM.US,D,20210830,000000,14.41,14.45,13.99,14.26,27276,0
+IMNM.US,D,20210831,000000,14.42,14.43,14,14.03,44299,0
+IMNM.US,D,20210901,000000,14.11,14.97,13.75,14.94,63632,0
+IMNM.US,D,20210902,000000,14.95,15.7874,14.8301,15.51,91386,0
+IMNM.US,D,20210903,000000,15.37,15.4,14.9,15.1,44091,0
+IMNM.US,D,20210907,000000,15.66,17.56,15.6,17.35,363721,0
+IMNM.US,D,20210908,000000,17.36,17.5,16.12,16.74,122209,0
+IMNM.US,D,20210909,000000,16.76,19,16.7,18.13,438963,0
+IMNM.US,D,20210910,000000,18.06,18.705,17.06,18.65,151629,0
+IMNM.US,D,20210913,000000,19.0313,21.49,19.0313,20.82,438857,0
+IMNM.US,D,20210914,000000,21,22.61,20.8001,22.31,426018,0
+IMNM.US,D,20210915,000000,21.95,23.03,21.4326,21.45,158458,0
+IMNM.US,D,20210916,000000,20.84,23.1,20.02,22.97,240080,0
+IMNM.US,D,20210917,000000,23,24.99,22.5101,24.67,427054,0
+IMNM.US,D,20210920,000000,23.56,24.55,22.573,23.82,204714,0
+IMNM.US,D,20210921,000000,23.8,24.45,23.01,24.16,149037,0
+IMNM.US,D,20210922,000000,24.28,24.42,21.93,23.07,206481,0
+IMNM.US,D,20210923,000000,23.33,26.1,23.2,25.88,394727,0
+IMNM.US,D,20210924,000000,25.88,27.8,25,27.76,303302,0
+IMNM.US,D,20210927,000000,27.78,27.79,25.05,25.9,222653,0
+IMNM.US,D,20210928,000000,25.39,25.6,23.78,24.85,141353,0
+IMNM.US,D,20210929,000000,25.03,25.46,24.15,24.15,75953,0
+IMNM.US,D,20210930,000000,24.39,24.97,23.97,24.35,110453,0
+IMNM.US,D,20211001,000000,24.5,24.53,19.64,20.16,641329,0
+IMNM.US,D,20211004,000000,19.46,20.06,18.02,18.19,383727,0
+IMNM.US,D,20211005,000000,18.56,19.41,18.18,18.37,126551,0
+IMNM.US,D,20211006,000000,17.94,18.5499,17.9,18.26,60095,0
+IMNM.US,D,20211007,000000,18.31,18.89,17.67,17.76,101984,0
+IMNM.US,D,20211008,000000,17.96,18.1199,17.6106,17.71,75272,0
+IMNM.US,D,20211011,000000,17.53,18.02,17.3,17.5,60970,0
+IMNM.US,D,20211012,000000,17.65,17.99,17.26,17.42,65486,0
+IMNM.US,D,20211013,000000,17.6,17.94,17.245,17.5,57019,0
+IMNM.US,D,20211014,000000,17.7,18.23,17.52,17.73,89832,0
+IMNM.US,D,20211015,000000,17.78,17.79,17.15,17.61,57686,0
+IMNM.US,D,20211018,000000,17.3,18.95,17.2526,18.09,121306,0
+IMNM.US,D,20211019,000000,18.17,18.63,18.07,18.22,36465,0
+IMNM.US,D,20211020,000000,18.3,18.99,17.92,18.5,57686,0
+IMNM.US,D,20211021,000000,18.58,18.9299,17.71,18.14,68151,0
+IMNM.US,D,20211022,000000,18.15,19.33,17.9,19.33,159208,0
+IMNM.US,D,20211025,000000,19.2,19.62,18.62,19.43,87270,0
+IMNM.US,D,20211026,000000,19.27,19.625,18.68,19.38,53504,0
+IMNM.US,D,20211027,000000,19.41,23,18.61,22.6,249015,0
+IMNM.US,D,20211028,000000,21.82,23.07,21.36,22.85,160083,0
+IMNM.US,D,20211029,000000,23.3,23.73,22.36,23.44,106340,0
+IMNM.US,D,20211101,000000,23.44,23.44,22.0139,22.27,53711,0
+IMNM.US,D,20211102,000000,22.28,22.91,21.2201,22.89,69847,0
+IMNM.US,D,20211103,000000,22.85,23.17,21.23,21.95,54851,0
+IMNM.US,D,20211104,000000,22.35,22.73,21.64,22.64,94787,0
+IMNM.US,D,20211105,000000,22.28,22.28,18.54,20.63,218546,0
+IMNM.US,D,20211108,000000,20.26,20.4432,19.41,19.93,84318,0
+IMNM.US,D,20211109,000000,20.09,20.09,18.75,19.1,58219,0
+IMNM.US,D,20211110,000000,18.78,19.43,18.315,18.56,79099,0
+IMNM.US,D,20211111,000000,18.56,19.14,17.91,18.26,53270,0
+IMNM.US,D,20211112,000000,18.28,18.35,17.8,18.13,75876,0
+IMNM.US,D,20211115,000000,18.13,18.25,17.25,17.78,145833,0
+IMNM.US,D,20211116,000000,17.5,18.21,16.08,17.94,191311,0
+IMNM.US,D,20211117,000000,17.92,18.08,16.92,17.42,88146,0
+IMNM.US,D,20211118,000000,17.47,17.8905,16.29,16.35,66460,0
+IMNM.US,D,20211119,000000,16.39,17.72,16.12,17.2,117861,0
+IMNM.US,D,20211122,000000,17.25,17.73,14.58,14.89,163974,0
+IMNM.US,D,20211123,000000,14.98,15.83,14.06,14.57,88199,0
+IMNM.US,D,20211124,000000,14.75,15.43,14.2,15.33,89119,0
+IMNM.US,D,20211126,000000,16.03,17.15,15.6,16.97,104474,0
+IMNM.US,D,20211129,000000,16.97,19.22,16.3915,19.1,346295,0
+IMNM.US,D,20211130,000000,19.65,19.65,17,18.95,214122,0
+IMNM.US,D,20211201,000000,18.87,18.87,16.22,17.84,450124,0
+IMNM.US,D,20211202,000000,18.1,18.1,16.02,16.72,142797,0
+IMNM.US,D,20211203,000000,17.04,17.04,15.11,16.62,94440,0
+IMNM.US,D,20211206,000000,16.48,16.48,15.225,15.62,47364,0
+IMNM.US,D,20211207,000000,16.13,16.7499,15.8001,16.39,58612,0
+IMNM.US,D,20211208,000000,16.57,17.7572,16.57,17.23,59726,0
+IMNM.US,D,20211209,000000,17.1,17.49,16.38,16.95,31955,0
+IMNM.US,D,20211210,000000,16.83,17.445,16.575,16.69,41618,0
+IMNM.US,D,20211213,000000,16.79,17.1857,16.165,16.74,38626,0
+IMNM.US,D,20211214,000000,16.17,16.65,15.46,16.56,53965,0
+IMNM.US,D,20211215,000000,16.43,16.635,15.5,16.44,51944,0
+IMNM.US,D,20211216,000000,16.61,17.07,15.49,16.59,87844,0
+IMNM.US,D,20211217,000000,15.99,17.1,15.98,16.36,64511,0
+IMNM.US,D,20211220,000000,16.45,16.45,14.59,15.38,176259,0
+IMNM.US,D,20211221,000000,15.45,15.75,15.0707,15.51,23312,0
+IMNM.US,D,20211222,000000,15.57,16.13,15,15.78,50702,0
+IMNM.US,D,20211223,000000,15.81,16.5,15.81,16.5,43974,0
+IMNM.US,D,20211227,000000,16.63,16.63,16.065,16.09,28210,0
+IMNM.US,D,20211228,000000,15.88,16.39,14.91,15.02,47733,0
+IMNM.US,D,20211229,000000,15,15.15,14.1,14.42,77888,0
+IMNM.US,D,20211230,000000,14.37,14.4,13.5499,13.95,88311,0
+IMNM.US,D,20211231,000000,13.99,14.234,12.01,12.96,173016,0
+IMNM.US,D,20220103,000000,12.88,14.11,12.88,13.99,29562,0
+IMNM.US,D,20220104,000000,13.67,13.9168,12.5,12.62,30894,0
+IMNM.US,D,20220105,000000,12.5,12.9078,11.51,11.64,42817,0
+IMNM.US,D,20220106,000000,11.6,12.15,11.25,11.86,27360,0
+IMNM.US,D,20220107,000000,11.81,12.14,11.55,11.86,18813,0
+IMNM.US,D,20220110,000000,11.68,11.75,10.64,11.59,72355,0
+IMNM.US,D,20220111,000000,10.85,11.805,10.5272,11.64,70203,0
+IMNM.US,D,20220112,000000,10.33,11.98,10.33,11.9,66952,0
+IMNM.US,D,20220113,000000,11.81,12.35,10.89,11.05,27699,0
+IMNM.US,D,20220114,000000,10.72,10.9278,10.14,10.67,22451,0
+IMNM.US,D,20220118,000000,10.3,10.3,9.25,9.56,60124,0
+IMNM.US,D,20220119,000000,9.22,9.71,8.1,8.78,118369,0
+IMNM.US,D,20220120,000000,8.78,9.49,8.51,8.75,89832,0
+IMNM.US,D,20220121,000000,8.65,8.75,7.76,7.76,124669,0
+IMNM.US,D,20220124,000000,7.77,9.48,7.1871,9.27,142771,0
+IMNM.US,D,20220125,000000,8.92,9.44,8.35,8.99,58793,0
+IMNM.US,D,20220126,000000,9.37,9.5,8.1,8.49,61441,0
+IMNM.US,D,20220127,000000,8.78,8.9418,7.3,7.81,114922,0
+IMNM.US,D,20220128,000000,7.84,8.69,7.8127,8.14,24534,0
+IMNM.US,D,20220131,000000,8.12,8.96,8.12,8.96,34360,0
+IMNM.US,D,20220201,000000,9.23,9.4,8.6277,9.02,42229,0
+IMNM.US,D,20220202,000000,9.14,9.14,8.125,8.28,44394,0
+IMNM.US,D,20220203,000000,8.09,8.537,7.87,7.93,18867,0
+IMNM.US,D,20220204,000000,7.9,8.54,7.9,8.26,19169,0
+IMNM.US,D,20220207,000000,8.22,8.66,8.1602,8.45,23318,0
+IMNM.US,D,20220208,000000,9.05,9.2999,7.73,8.06,108788,0
+IMNM.US,D,20220209,000000,8.06,8.97,7.9746,8.59,46105,0
+IMNM.US,D,20220210,000000,8.28,8.4,7.86,8.135,40805,0
+IMNM.US,D,20220211,000000,8.09,8.13,7.74,7.99,22424,0
+IMNM.US,D,20220214,000000,7.85,8.575,7.59,7.65,15890,0
+IMNM.US,D,20220215,000000,8.045,8.3,7.9,7.98,9253,0
+IMNM.US,D,20220216,000000,7.81,8.105,7.76,7.9,6671,0
+IMNM.US,D,20220217,000000,7.76,8.0878,6.87,6.93,27316,0
+IMNM.US,D,20220218,000000,6.92,7.429,6.84,7.05,17885,0
+IMNM.US,D,20220222,000000,6.88,6.95,6.27,6.81,24630,0
+IMNM.US,D,20220223,000000,6.98,6.98,6.08,6.08,26833,0
+IMNM.US,D,20220224,000000,6,7,5.99,7,50616,0
+IMNM.US,D,20220225,000000,6.93,7.04,6.32,6.58,43178,0
+IMNM.US,D,20220228,000000,6.52,6.72,6.5,6.58,9344,0
+IMNM.US,D,20220301,000000,6.55,6.9171,6.24,6.3,11964,0
+IMNM.US,D,20220302,000000,6.36,6.41,5.99,5.99,11238,0
+IMNM.US,D,20220303,000000,6.24,6.24,5.4,5.79,26375,0
+IMNM.US,D,20220304,000000,5.79,6.1,5.26,5.26,23471,0
+IMNM.US,D,20220307,000000,5.18,5.25,3.97,4.17,94511,0
+IMNM.US,D,20220308,000000,3.93,4.2698,3.85,3.88,111432,0
+IMNM.US,D,20220309,000000,4.41,4.41,3.9,3.96,42200,0
+IMNM.US,D,20220310,000000,4,4.29,3.88,4.27,44401,0
+IMNM.US,D,20220311,000000,4.38,4.7814,3.88,3.93,195614,0
+IMNM.US,D,20220314,000000,4,4.25,3.7924,4.03,60470,0
+IMNM.US,D,20220315,000000,4.05,4.27,3.91,3.91,27638,0
+IMNM.US,D,20220316,000000,4.07,4.3041,4.01,4.01,40792,0
+IMNM.US,D,20220317,000000,4.06,4.34,4.06,4.32,23491,0
+IMNM.US,D,20220318,000000,4.25,5.95,4.221,5.65,181944,0
+IMNM.US,D,20220321,000000,5.9,6.13,4.8,4.87,132252,0
+IMNM.US,D,20220322,000000,5.2,5.2,4.68,4.73,47896,0
+IMNM.US,D,20220323,000000,4.66,4.9588,4.6,4.78,58078,0
+IMNM.US,D,20220324,000000,4.69,5.14,4.69,5.1,22187,0
+IMNM.US,D,20220325,000000,4.98,5.05,4.7201,4.82,24942,0
+IMNM.US,D,20220328,000000,5.06,6.4,5.02,5.93,668213,0
+IMNM.US,D,20220329,000000,5.95,6.19,5.67,5.98,149240,0
+IMNM.US,D,20220330,000000,5.83,6.05,5.42,5.53,84257,0
+IMNM.US,D,20220331,000000,5.53,5.72,5.43,5.68,49892,0
+IMNM.US,D,20220401,000000,5.49,5.89,5.49,5.79,53989,0
+IMNM.US,D,20220404,000000,6.02,6.02,5.5,5.77,82763,0
+IMNM.US,D,20220405,000000,5.7,5.9266,5.1594,5.31,84183,0
+IMNM.US,D,20220406,000000,5.19,5.31,5.02,5.18,30300,0
+IMNM.US,D,20220407,000000,5.13,5.4015,4.85,5.08,26881,0
+IMNM.US,D,20220408,000000,5.12,5.23,4.86,5.04,22890,0
+IMNM.US,D,20220411,000000,4.89,5.029,4.65,4.83,39803,0
+IMNM.US,D,20220412,000000,4.9,4.98,4.61,4.7,25601,0
+IMNM.US,D,20220413,000000,4.74,4.84,4.55,4.84,13038,0
+IMNM.US,D,20220414,000000,4.83,5.5499,4.81,5.15,237906,0
+IMNM.US,D,20220418,000000,5.08,5.15,4.07,4.31,142851,0
+IMNM.US,D,20220419,000000,4.3,4.7599,4.22,4.57,132820,0
+IMNM.US,D,20220420,000000,4.63,4.63,4.38,4.53,13857,0
+IMNM.US,D,20220421,000000,4.63,4.63,4.12,4.24,40840,0
+IMNM.US,D,20220422,000000,4.15,4.2919,3.92,3.94,37955,0
+IMNM.US,D,20220425,000000,4.02,4.13,3.88,4,30025,0
+IMNM.US,D,20220426,000000,4.05,4.13,3.55,3.68,226246,0
+IMNM.US,D,20220427,000000,2.88,4.07,2.81,3.55,943867,0
+IMNM.US,D,20220428,000000,3.48,4.1,3.48,4.03,61280,0
+IMNM.US,D,20220429,000000,4.03,4.03,3.75,3.76,46248,0
+IMNM.US,D,20220502,000000,3.628,4,3.54,3.84,30575,0
+IMNM.US,D,20220503,000000,3.88,4,3.82,3.88,12122,0
+IMNM.US,D,20220504,000000,3.805,4,3.64,3.96,21940,0
+IMNM.US,D,20220505,000000,3.925,3.925,3.12,3.25,50739,0
+IMNM.US,D,20220506,000000,3.33,3.33,3.01,3.1,37674,0
+IMNM.US,D,20220509,000000,3.01,3.08,2.56,2.71,61104,0
+IMNM.US,D,20220510,000000,2.86,2.91,2.68,2.89,33263,0
+IMNM.US,D,20220511,000000,2.702,2.81,2.09,2.3,141577,0
+IMNM.US,D,20220512,000000,2.34,2.75,2.3,2.54,49821,0
+IMNM.US,D,20220513,000000,2.66,2.68,2.23,2.24,35558,0
+IMNM.US,D,20220516,000000,2.28,2.46,2.28,2.45,29712,0
+IMNM.US,D,20220517,000000,2.45,2.79,2.45,2.75,54337,0
+IMNM.US,D,20220518,000000,2.76,2.87,2.6151,2.84,50513,0
+IMNM.US,D,20220519,000000,2.78,3.84,2.77,3.35,236555,0
+IMNM.US,D,20220520,000000,3.33,3.4187,3.16,3.3,53480,0
+IMNM.US,D,20220523,000000,3.35,3.44,3.1484,3.31,32408,0
+IMNM.US,D,20220524,000000,3.175,3.45,3.1035,3.34,126466,0
+IMNM.US,D,20220525,000000,3.31,3.31,2.9437,3,64834,0
+IMNM.US,D,20220526,000000,3.1,3.29,3,3.25,22204,0
+IMNM.US,D,20220527,000000,3.15,3.4899,3.12,3.42,26994,0
+IMNM.US,D,20220531,000000,3.58,3.94,3.4292,3.89,28886,0
+IMNM.US,D,20220601,000000,3.88,3.99,3.55,3.62,18765,0
+IMNM.US,D,20220602,000000,3.66,3.87,3.66,3.75,12119,0
+IMNM.US,D,20220603,000000,3.71,3.86,3.5,3.86,19748,0
+IMNM.US,D,20220606,000000,3.86,3.9899,3.785,3.94,17812,0
+IMNM.US,D,20220607,000000,3.68,3.97,3.61,3.92,16770,0
+IMNM.US,D,20220608,000000,3.92,4.3799,3.9001,4.11,70836,0
+IMNM.US,D,20220609,000000,4.207,4.2399,3.9,3.96,45482,0
+IMNM.US,D,20220610,000000,3.9,3.9,3.28,3.37,46877,0
+IMNM.US,D,20220613,000000,3.26,3.28,3,3.08,25906,0
+IMNM.US,D,20220614,000000,3.25,3.25,2.95,2.98,18906,0
+IMNM.US,D,20220615,000000,2.952,3.18,2.91,2.97,35222,0
+IMNM.US,D,20220616,000000,2.86,3.16,2.62,2.62,49186,0
+IMNM.US,D,20220617,000000,2.65,2.77,2.51,2.54,32375,0
+IMNM.US,D,20220621,000000,2.6,3.11,2.6,2.71,11459,0
+IMNM.US,D,20220622,000000,2.8,2.95,2.8,2.91,29862,0
+IMNM.US,D,20220623,000000,2.95,3.115,2.75,2.92,24132,0
+IMNM.US,D,20220624,000000,2.9696,3.26,2.94,2.95,28365,0
+IMNM.US,D,20220627,000000,3.43,3.43,2.8301,2.84,11741,0
+IMNM.US,D,20220628,000000,2.8,2.915,2.5807,2.79,11994,0
+IMNM.US,D,20220629,000000,2.75,2.76,2.62,2.62,5511,0
+IMNM.US,D,20220630,000000,2.58,3.61,2.58,3.21,499363,0
+IMNM.US,D,20220701,000000,3.32,3.47,3.16,3.39,35664,0
+IMNM.US,D,20220705,000000,3.02,3.56,3,3.42,13037,0
+IMNM.US,D,20220706,000000,3.51,3.95,3.48,3.85,54404,0
+IMNM.US,D,20220707,000000,3.85,4.25,3.8464,4.12,54958,0
+IMNM.US,D,20220708,000000,3.972,4.2,3.972,4.19,32828,0
+IMNM.US,D,20220711,000000,4.2,4.2,3.9,4.08,16385,0
+IMNM.US,D,20220712,000000,4.12,4.12,3.58,3.7,7789,0
+IMNM.US,D,20220713,000000,3.69,4,3.62,3.9,3225,0
+IMNM.US,D,20220714,000000,3.626,3.99,3.6,3.84,9947,0
+IMNM.US,D,20220715,000000,3.9787,3.9787,3.5997,3.93,6838,0
+IMNM.US,D,20220718,000000,4.12,4.26,3.9,4.04,57368,0
+IMNM.US,D,20220719,000000,4.18,4.49,4.0143,4.21,34145,0
+IMNM.US,D,20220720,000000,4.1891,4.2097,4.0544,4.06,10573,0
+IMNM.US,D,20220721,000000,4.06,4.35,4.06,4.27,35191,0
+IMNM.US,D,20220722,000000,4.07,4.22,4.01,4.095,11193,0
+IMNM.US,D,20220725,000000,4.13,4.16,3.77,3.81,8313,0
+IMNM.US,D,20220726,000000,3.76,3.85,3.5501,3.58,20489,0
+IMNM.US,D,20220727,000000,3.69,3.93,3.61,3.9,5207,0
+IMNM.US,D,20220728,000000,3.8438,3.9699,3.75,3.77,18841,0
+IMNM.US,D,20220729,000000,3.77,3.885,3.69,3.885,14585,0
+IMNM.US,D,20220801,000000,3.79,3.87,3.69,3.75,41723,0
+IMNM.US,D,20220802,000000,3.73,3.73,3.61,3.61,7442,0
+IMNM.US,D,20220803,000000,3.72,3.88,3.6749,3.76,13035,0
+IMNM.US,D,20220804,000000,3.7344,4.4202,3.7344,4.25,66097,0
+IMNM.US,D,20220805,000000,4.19,4.99,4.13,4.99,73309,0
+IMNM.US,D,20220808,000000,5.18,5.18,4.8201,5.07,20437,0
+IMNM.US,D,20220809,000000,4.91,5.03,4.65,4.68,37164,0
+IMNM.US,D,20220810,000000,4.75,4.9,4.5975,4.83,8634,0
+IMNM.US,D,20220811,000000,4.9807,5.25,4.97,5.17,36434,0
+IMNM.US,D,20220812,000000,5.25,5.6943,5.1105,5.36,57320,0
+IMNM.US,D,20220815,000000,5.3,5.8,5.0069,5.3,80607,0
+IMNM.US,D,20220816,000000,5.4499,5.45,5.2963,5.43,17214,0
+IMNM.US,D,20220817,000000,5.33,5.642,5.33,5.47,31900,0
+IMNM.US,D,20220818,000000,5.5,5.5,5.215,5.4,51099,0
+IMNM.US,D,20220819,000000,5.3,5.3,5.11,5.25,29665,0
+IMNM.US,D,20220822,000000,5.06,5.82,4.62,5.54,53652,0
+IMNM.US,D,20220823,000000,5.36,5.94,5.36,5.87,58550,0
+IMNM.US,D,20220824,000000,5.53,6.24,5.42,6,48986,0
+IMNM.US,D,20220825,000000,6.15,6.15,5.945,6.14,37695,0
+IMNM.US,D,20220826,000000,6.02,6.13,6,6.12,39148,0
+IMNM.US,D,20220829,000000,6.01,6.1,5.5332,5.71,23288,0
+IMNM.US,D,20220830,000000,5.7,5.7,5.5,5.69,21234,0
+IMNM.US,D,20220831,000000,5.74,5.85,5.6,5.74,9410,0
+IMNM.US,D,20220901,000000,5.74,5.75,5.3,5.7,80652,0
+IMNM.US,D,20220902,000000,5.65,5.66,5.3,5.3,46569,0
+IMNM.US,D,20220906,000000,5.47,5.47,5.14,5.2,24910,0
+IMNM.US,D,20220907,000000,5.17,5.2009,4.65,5.02,18102,0
+IMNM.US,D,20220908,000000,4.61,5.17,4.57,5.17,11079,0
+IMNM.US,D,20220909,000000,5.17,5.44,5.17,5.35,14653,0
+IMNM.US,D,20220912,000000,5.33,5.9304,5.3199,5.55,8086,0
+IMNM.US,D,20220913,000000,5.15,5.37,4.89,5,55035,0
+IMNM.US,D,20220914,000000,4.966,5.08,4.966,5.01,8722,0
+IMNM.US,D,20220915,000000,5,5.174,5,5.09,5869,0
+IMNM.US,D,20220916,000000,5.13,5.143,4.88,5.08,8823,0
+IMNM.US,D,20220919,000000,4.94,5.0538,4.84,4.87,5962,0
+IMNM.US,D,20220920,000000,4.87,4.94,4.81,4.86,14042,0
+IMNM.US,D,20220921,000000,4.81,5.08,4.81,4.82,8698,0
+IMNM.US,D,20220922,000000,4.85,4.93,4.81,4.81,7339,0
+IMNM.US,D,20220923,000000,4.85,4.915,4.71,4.75,10167,0
+IMNM.US,D,20220926,000000,4.6,4.78,4.07,4.16,17420,0
+IMNM.US,D,20220927,000000,4.32,4.32,4.02,4.175,36415,0
+IMNM.US,D,20220928,000000,4.11,4.57,4.03,4.27,20664,0
+IMNM.US,D,20220929,000000,4.16,4.4719,4.16,4.27,18016,0
+IMNM.US,D,20220930,000000,4.27,4.76,4.2606,4.44,26417,0
+IMNM.US,D,20221003,000000,4.45,5.1,4.4352,4.79,5460,0
+IMNM.US,D,20221004,000000,4.77,5.1,4.68,4.74,3686,0
+IMNM.US,D,20221005,000000,4.59,4.75,4.535,4.72,3568,0
+IMNM.US,D,20221006,000000,4.8,4.86,4.7308,4.86,3912,0
+IMNM.US,D,20221007,000000,4.74,4.74,4.14,4.37,4324,0
+IMNM.US,D,20221010,000000,4.31,4.98,4.31,4.4599,12888,0
+IMNM.US,D,20221011,000000,4.35,4.72,4.35,4.51,4296,0
+IMNM.US,D,20221012,000000,4.86,5.02,4.6,4.99,1029,0
+IMNM.US,D,20221013,000000,5,5,4.63,5,25098,0
+IMNM.US,D,20221014,000000,5.13,5.13,4.6684,4.76,13625,0
+IMNM.US,D,20221017,000000,4.37,5.05,4.3679,4.59,5674,0
+IMNM.US,D,20221018,000000,4.7507,5.08,4.7022,4.75,10577,0
+IMNM.US,D,20221019,000000,4.64,4.64,4.3,4.36,9111,0
+IMNM.US,D,20221020,000000,4.65,4.6662,4.5,4.5,1149,0
+IMNM.US,D,20221021,000000,4.6,4.66,4.4008,4.53,8738,0
+IMNM.US,D,20221024,000000,4.46,4.52,4.4,4.4,9449,0
+IMNM.US,D,20221025,000000,4.24,4.46,4.21,4.375,10327,0
+IMNM.US,D,20221026,000000,4.3,4.61,4.19,4.37,2641,0
+IMNM.US,D,20221027,000000,4.3484,4.57,4.3484,4.57,4466,0
+IMNM.US,D,20221028,000000,4.443,4.56,4.443,4.56,2897,0
+IMNM.US,D,20221031,000000,4.5,4.5,4.36,4.36,1721,0
+IMNM.US,D,20221101,000000,4.5,4.5,4.38,4.4,8390,0
+IMNM.US,D,20221102,000000,4.5,4.5,4.06,4.06,4373,0
+IMNM.US,D,20221103,000000,4.0001,4.18,3.86,4.18,10291,0
+IMNM.US,D,20221107,000000,4.14,5.04,4.14,4.69,43874,0
+IMNM.US,D,20221108,000000,4.41,4.85,4.1201,4.25,12323,0
+IMNM.US,D,20221109,000000,4.265,4.34,4,4.15,32960,0
+IMNM.US,D,20221110,000000,4.3,4.49,3.9514,4.1,49496,0
+IMNM.US,D,20221111,000000,4.0841,4.22,4.0841,4.155,751,0
+IMNM.US,D,20221114,000000,4.1299,4.18,3.92,4.18,8131,0
+IMNM.US,D,20221115,000000,4.37,4.43,3.9301,4.155,3164,0
+IMNM.US,D,20221116,000000,4.15,4.15,3.8937,3.98,9166,0
+IMNM.US,D,20221117,000000,4,4.02,3.27,3.45,29145,0
+IMNM.US,D,20221118,000000,3.29,3.6767,3.01,3.01,57333,0
+IMNM.US,D,20221121,000000,3.1,3.19,3.05,3.11,25179,0
+IMNM.US,D,20221122,000000,3.0825,3.26,3.0825,3.26,15355,0
+IMNM.US,D,20221123,000000,3.51,3.5739,3.1798,3.525,12366,0
+IMNM.US,D,20221125,000000,3.65,3.9,3.6256,3.8,5513,0
+IMNM.US,D,20221128,000000,3.6,3.62,3.3,3.5,8101,0
+IMNM.US,D,20221129,000000,3.41,3.83,3.3262,3.73,29184,0
+IMNM.US,D,20221130,000000,3.75,4.56,3.75,4.325,30205,0
+IMNM.US,D,20221201,000000,4.1,4.579,4.07,4.48,31432,0
+IMNM.US,D,20221202,000000,4.16,5.0527,4.16,4.4,81854,0
+IMNM.US,D,20221205,000000,4.41,4.7,4.2,4.2,11330,0
+IMNM.US,D,20221206,000000,4.14,4.15,3.85,4,16738,0
+IMNM.US,D,20221207,000000,3.81,4.23,3.37,4.23,19572,0
+IMNM.US,D,20221208,000000,4.04,4.17,3.845,3.99,8759,0
+IMNM.US,D,20221209,000000,3.99,4.13,3.75,3.9,15565,0
+IMNM.US,D,20221212,000000,3.79,3.97,3.79,3.85,8856,0
+IMNM.US,D,20221213,000000,3.8548,3.97,3.79,3.86,32742,0
+IMNM.US,D,20221214,000000,3.895,3.99,3.8,3.8,7114,0
+IMNM.US,D,20221215,000000,3.78,3.86,3.61,3.85,31949,0
+IMNM.US,D,20221216,000000,3.75,4.01,3.75,3.81,46536,0
+IMNM.US,D,20221219,000000,3.7,3.7,3.4,3.52,6598,0
+IMNM.US,D,20221220,000000,3.17,3.76,3.16,3.75,17603,0
+IMNM.US,D,20221221,000000,3.83,3.94,3.11,3.14,47499,0
+IMNM.US,D,20221222,000000,3.07,3.4,3.07,3.14,14190,0
+IMNM.US,D,20221223,000000,3.25,3.32,3.14,3.15,29137,0
+IMNM.US,D,20221227,000000,3.1,3.24,2.765,2.78,21329,0
+IMNM.US,D,20221228,000000,2.8547,2.89,2.54,2.54,13360,0
+IMNM.US,D,20221229,000000,2.6,2.6,2.48,2.4885,22259,0
+IMNM.US,D,20221230,000000,2.49,2.6604,2.2,2.21,106662,0
+IMNM.US,D,20230103,000000,2.4,3.45,2.4,3.26,218087,0
+IMNM.US,D,20230104,000000,3.16,3.91,3.16,3.8,112311,0
+IMNM.US,D,20230105,000000,3.85,5.46,3.6577,4.71,215150,0
+IMNM.US,D,20230106,000000,5.73,6,4.1001,4.72,1787651,0
+IMNM.US,D,20230109,000000,4.49,4.65,3.85,3.99,302171,0
+IMNM.US,D,20230110,000000,4.05,4.39,3.95,3.97,73888,0
+IMNM.US,D,20230111,000000,3.98,4.05,3.75,3.98,103478,0
+IMNM.US,D,20230112,000000,3.95,4,3.8292,3.94,79745,0
+IMNM.US,D,20230113,000000,3.92,4.0699,3.9,4,90698,0
+IMNM.US,D,20230117,000000,4.05,4.7,4.05,4.61,82484,0
+IMNM.US,D,20230118,000000,4.71,5.2099,4.7,4.85,210289,0
+IMNM.US,D,20230119,000000,4.85,4.95,4.7,4.86,52003,0
+IMNM.US,D,20230120,000000,4.92,5.17,4.83,5.13,85375,0
+IMNM.US,D,20230123,000000,5.12,5.45,5.0376,5.42,81098,0
+IMNM.US,D,20230124,000000,5.31,5.53,5.22,5.52,96421,0
+IMNM.US,D,20230125,000000,5.38,5.49,4.852,5,97373,0
+IMNM.US,D,20230126,000000,5.13,5.18,4.82,5.05,47112,0
+IMNM.US,D,20230127,000000,5.16,5.41,5.11,5.27,43945,0
+IMNM.US,D,20230130,000000,5.35,5.5799,4.88,5.13,58502,0
+IMNM.US,D,20230131,000000,5.28,5.33,5.09,5.29,29411,0
+IMNM.US,D,20230201,000000,5.19,5.3,5.0501,5.26,37471,0
+IMNM.US,D,20230202,000000,5.25,5.3,4.9,5.16,72066,0
+IMNM.US,D,20230203,000000,5,5.3,4.5,5.25,61971,0
+IMNM.US,D,20230206,000000,5.14,5.5399,5.11,5.355,57354,0
+IMNM.US,D,20230207,000000,5.26,5.5499,5.13,5.37,46260,0
+IMNM.US,D,20230208,000000,5.38,5.43,5.3,5.35,15236,0
+IMNM.US,D,20230209,000000,5.3,5.4085,5.25,5.31,59349,0
+IMNM.US,D,20230210,000000,5.3,5.55,5.25,5.47,45843,0
+IMNM.US,D,20230213,000000,5.4,5.7,5.2801,5.41,76520,0
+IMNM.US,D,20230214,000000,5.42,5.63,5.29,5.45,59667,0
+IMNM.US,D,20230215,000000,5.31,5.53,5.22,5.47,47746,0
+IMNM.US,D,20230216,000000,5.43,5.755,5.3198,5.62,83033,0
+IMNM.US,D,20230217,000000,5.52,5.78,5.47,5.68,40733,0
+IMNM.US,D,20230221,000000,5.54,5.55,5.08,5.14,82012,0
+IMNM.US,D,20230222,000000,5.17,5.2642,5.15,5.15,17215,0
+IMNM.US,D,20230223,000000,5.18,5.2091,5,5.04,19596,0
+IMNM.US,D,20230224,000000,5,5.1219,4.81,4.88,31741,0
+IMNM.US,D,20230227,000000,4.94,4.94,4.04,4.4,113551,0
+IMNM.US,D,20230228,000000,4.31,4.62,4.25,4.57,33548,0
+IMNM.US,D,20230301,000000,4.6,4.66,4.4,4.54,19228,0
+IMNM.US,D,20230302,000000,4.51,4.6,4.32,4.44,36837,0
+IMNM.US,D,20230303,000000,4.47,4.56,4.3696,4.5,18945,0
+IMNM.US,D,20230306,000000,4.51,4.58,4.3,4.47,30815,0
+IMNM.US,D,20230307,000000,4.35,4.42,4.23,4.33,19189,0
+IMNM.US,D,20230308,000000,4.27,4.4397,4.18,4.34,52369,0
+IMNM.US,D,20230309,000000,4.29,4.3452,4.24,4.29,21947,0
+IMNM.US,D,20230310,000000,4.2938,4.36,4.29,4.31,29324,0
+IMNM.US,D,20230313,000000,4.22,4.58,4.22,4.22,20380,0
+IMNM.US,D,20230314,000000,4.31,4.9,4.31,4.58,66924,0
+IMNM.US,D,20230315,000000,4.63,5.1,4.63,4.71,33629,0
+IMNM.US,D,20230316,000000,4.7204,5.35,4.72,5.145,64058,0
+IMNM.US,D,20230317,000000,5.02,5.69,5.0149,5.69,36346,0
+IMNM.US,D,20230320,000000,5.63,5.7,5.07,5.65,41209,0
+IMNM.US,D,20230321,000000,5.79,5.79,5.28,5.6,22340,0
+IMNM.US,D,20230322,000000,5.6,5.6,5.28,5.37,16536,0
+IMNM.US,D,20230323,000000,5.19,5.38,5.05,5.16,29237,0
+IMNM.US,D,20230324,000000,5.01,5.15,4.985,5.09,7418,0
+IMNM.US,D,20230327,000000,5.19,5.5,5,5,29396,0
+IMNM.US,D,20230328,000000,5,5.05,4.89,4.9,16752,0
+IMNM.US,D,20230329,000000,4.59,5.2399,4.55,5,14667,0
+IMNM.US,D,20230330,000000,5.07,5.08,4.9,5.05,7332,0
+IMNM.US,D,20230331,000000,5.1399,5.25,4.8997,4.99,18723,0
+IMNM.US,D,20230403,000000,5.065,5.15,4.61,4.725,13757,0
+IMNM.US,D,20230404,000000,4.588,4.9,4.4432,4.81,14483,0
+IMNM.US,D,20230405,000000,4.84,5.2,4.71,5.2,18236,0
+IMNM.US,D,20230406,000000,5.2,5.25,4.97,5.2,11270,0
+IMNM.US,D,20230410,000000,5.07,5.4599,5.04,5.4,23792,0
+IMNM.US,D,20230411,000000,5.44,5.53,5.0201,5.25,15542,0
+IMNM.US,D,20230412,000000,5.32,5.32,5.04,5.07,2553,0
+IMNM.US,D,20230413,000000,5.09,5.09,4.57,4.7,39574,0
+IMNM.US,D,20230414,000000,4.64,5.1,4.6,4.82,21332,0
+IMNM.US,D,20230417,000000,4.97,5.62,4.9502,5.5,54406,0
+IMNM.US,D,20230418,000000,5.5,5.65,5.32,5.51,145284,0
+IMNM.US,D,20230419,000000,5.33,5.71,5.33,5.55,23913,0
+IMNM.US,D,20230420,000000,5.42,5.5353,5.23,5.31,14678,0
+IMNM.US,D,20230421,000000,5.33,5.43,5.2889,5.3,15365,0
+IMNM.US,D,20230424,000000,5.5626,5.6,5.28,5.3,29032,0
+IMNM.US,D,20230425,000000,5.3292,5.555,5.3101,5.55,3850,0
+IMNM.US,D,20230426,000000,5.6,5.6,5.3,5.3,25349,0
+IMNM.US,D,20230427,000000,5.54,5.6996,5.32,5.32,15129,0
+IMNM.US,D,20230428,000000,5.32,5.4,4.78,4.79,32529,0
+IMNM.US,D,20230501,000000,4.74,5.2399,4.44,5.02,21730,0
+IMNM.US,D,20230502,000000,5.105,5.2317,4.88,5.17,23461,0
+IMNM.US,D,20230503,000000,5.1,5.33,5,5.09,37237,0
+IMNM.US,D,20230504,000000,5.23,5.66,5.23,5.63,54029,0
+IMNM.US,D,20230505,000000,5.55,5.6999,5.38,5.4,35561,0
+IMNM.US,D,20230508,000000,5.45,6.15,5.4167,5.76,78187,0
+IMNM.US,D,20230509,000000,5.8,6.25,5.8,6.25,61549,0
+IMNM.US,D,20230510,000000,6.25,6.3,6.01,6.3,46889,0
+IMNM.US,D,20230511,000000,6.11,6.53,6,6.36,54994,0
+IMNM.US,D,20230512,000000,6.4134,6.92,6.405,6.83,47331,0
+IMNM.US,D,20230515,000000,6.88,7.42,6.09,6.22,110523,0
+IMNM.US,D,20230516,000000,6.29,6.29,5.71,5.71,21934,0
+IMNM.US,D,20230517,000000,6,6.29,5.34,5.67,38009,0
+IMNM.US,D,20230518,000000,5.934,5.934,5.39,5.44,15789,0
+IMNM.US,D,20230519,000000,5.56,5.68,5.3132,5.565,19648,0
+IMNM.US,D,20230522,000000,5.65,5.8066,4.99,5.1,42918,0
+IMNM.US,D,20230523,000000,5.23,5.985,5.135,5.69,39030,0
+IMNM.US,D,20230524,000000,5.485,5.73,5.25,5.73,7845,0
+IMNM.US,D,20230525,000000,5.75,5.84,5.2735,5.29,28154,0
+IMNM.US,D,20230526,000000,5.29,5.6481,5,5.12,36927,0
+IMNM.US,D,20230530,000000,5.19,5.79,5.0201,5.12,21120,0
+IMNM.US,D,20230531,000000,5.29,5.44,5.12,5.24,8436,0
+IMNM.US,D,20230601,000000,5.21,5.58,5.21,5.42,12796,0
+IMNM.US,D,20230602,000000,5.27,5.36,5.26,5.28,7432,0
+IMNM.US,D,20230605,000000,5.29,5.43,5.16,5.16,16097,0
+IMNM.US,D,20230606,000000,5.29,5.35,4.77,4.93,29895,0
+IMNM.US,D,20230607,000000,4.94,5.19,4.94,4.98,51356,0
+IMNM.US,D,20230608,000000,4.97,5.25,4.76,4.84,40702,0
+IMNM.US,D,20230609,000000,4.72,5.075,4.5,4.75,16943,0
+IMNM.US,D,20230612,000000,4.76,5.1,4.76,4.97,16614,0
+IMNM.US,D,20230613,000000,5.02,5.27,4.9701,5.19,14961,0
+IMNM.US,D,20230614,000000,5.2,5.33,5.2,5.28,13471,0
+IMNM.US,D,20230615,000000,5.31,5.49,5.25,5.34,9702,0
+IMNM.US,D,20230616,000000,5.3219,5.8399,5.3201,5.79,51149,0
+IMNM.US,D,20230620,000000,5.72,5.93,5.67,5.68,18708,0
+IMNM.US,D,20230621,000000,5.64,5.84,5.49,5.68,12139,0
+IMNM.US,D,20230622,000000,5.56,5.74,5.26,5.35,23013,0
+IMNM.US,D,20230623,000000,5.47,5.58,5.45,5.57,6338,0
+IMNM.US,D,20230626,000000,5.82,5.8372,5.335,5.35,3328,0
+IMNM.US,D,20230627,000000,5.45,5.7,5.45,5.65,21718,0
+IMNM.US,D,20230628,000000,5.68,6.5774,5.68,5.91,70728,0
+IMNM.US,D,20230629,000000,8.88,8.98,7.2001,7.7,11626655,0
+IMNM.US,D,20230630,000000,7.64,7.91,7.1901,7.91,486737,0
+IMNM.US,D,20230703,000000,7.91,8.32,7.4,8.01,312266,0
+IMNM.US,D,20230705,000000,7.74,8.65,7.74,8.6,257973,0
+IMNM.US,D,20230706,000000,8.65,9.24,8.2,9.16,498760,0
+IMNM.US,D,20230707,000000,8.82,8.97,8.36,8.97,298335,0
+IMNM.US,D,20230710,000000,9,9,7.83,8.2,160268,0
+IMNM.US,D,20230711,000000,7.96,8.92,7.95,8.69,176763,0
+IMNM.US,D,20230712,000000,8.79,8.79,8.14,8.36,91861,0
+IMNM.US,D,20230713,000000,8.63,8.63,7.89,7.97,117603,0
+IMNM.US,D,20230714,000000,7.97,8.37,7.69,7.77,105072,0
+IMNM.US,D,20230717,000000,7.82,7.95,7.69,7.77,58621,0
+IMNM.US,D,20230718,000000,7.66,7.89,7.54,7.75,91476,0
+IMNM.US,D,20230719,000000,7.72,8.04,7.59,7.68,68016,0
+IMNM.US,D,20230720,000000,7.56,7.75,7.25,7.3,92070,0
+IMNM.US,D,20230721,000000,7.3,7.3925,7.09,7.12,148747,0
+IMNM.US,D,20230724,000000,7.23,7.43,7.145,7.27,31102,0
+IMNM.US,D,20230725,000000,7.18,7.24,6.98,7.04,52964,0
+IMNM.US,D,20230726,000000,7.04,7.495,7.04,7.4,53254,0
+IMNM.US,D,20230727,000000,7.4,7.46,7.12,7.12,28210,0
+IMNM.US,D,20230728,000000,7.16,7.53,7.16,7.46,25650,0
+IMNM.US,D,20230731,000000,7.54,7.6241,7.15,7.16,28250,0
+IMNM.US,D,20230801,000000,7.23,7.435,7.105,7.25,30764,0
+IMNM.US,D,20230802,000000,7.18,7.24,6.7167,7.1,70277,0
+IMNM.US,D,20230803,000000,7.229,7.32,7.05,7.2,29118,0
+IMNM.US,D,20230804,000000,7.3,7.36,7.1,7.27,10268,0
+IMNM.US,D,20230807,000000,7.18,7.29,7.05,7.255,17815,0
+IMNM.US,D,20230808,000000,7.18,7.39,7.0601,7.19,42273,0
+IMNM.US,D,20230809,000000,7.01,7.38,7.01,7.04,53219,0
+IMNM.US,D,20230810,000000,7.09,7.395,6.84,7.05,89607,0
+IMNM.US,D,20230811,000000,7.044,7.29,7.04,7.265,15722,0
+IMNM.US,D,20230814,000000,7.19,7.3,7.13,7.13,10832,0
+IMNM.US,D,20230815,000000,7.23,7.5521,7.12,7.45,16806,0
+IMNM.US,D,20230816,000000,7.4,7.54,7.23,7.3,11221,0
+IMNM.US,D,20230817,000000,7.21,7.43,6.9,7,33408,0
+IMNM.US,D,20230818,000000,7,7.245,7,7.07,22055,0
+IMNM.US,D,20230821,000000,7.07,7.33,7.06,7.08,22266,0
+IMNM.US,D,20230822,000000,7.09,7.39,6.95,7.02,48892,0
+IMNM.US,D,20230823,000000,7.02,7.32,6.91,7.095,16986,0
+IMNM.US,D,20230824,000000,7.1101,7.12,6.9301,7.03,2653,0
+IMNM.US,D,20230825,000000,6.91,6.97,6.21,6.26,68893,0
+IMNM.US,D,20230828,000000,6.21,6.4931,6.2,6.21,59006,0
+IMNM.US,D,20230829,000000,6.21,6.4499,6.21,6.28,15107,0
+IMNM.US,D,20230830,000000,6.36,6.49,6.14,6.27,79521,0
+IMNM.US,D,20230831,000000,6.37,6.45,6.19,6.45,46072,0
+IMNM.US,D,20230901,000000,6.47,6.6,6.3528,6.54,24482,0
+IMNM.US,D,20230905,000000,6.49,6.9564,6.49,6.66,31569,0
+IMNM.US,D,20230906,000000,6.62,6.75,6.17,6.17,27059,0
+IMNM.US,D,20230907,000000,6.13,7.09,6.13,7.01,65077,0
+IMNM.US,D,20230908,000000,7,7.5,6.76,7.47,72837,0
+IMNM.US,D,20230911,000000,7.37,7.95,7.37,7.81,44288,0
+IMNM.US,D,20230912,000000,7.87,7.87,7.3101,7.45,20485,0
+IMNM.US,D,20230913,000000,7.4,7.44,7.2001,7.34,10749,0
+IMNM.US,D,20230914,000000,7.6332,7.6848,7.22,7.48,15999,0
+IMNM.US,D,20230915,000000,7.59,7.59,7.26,7.26,48944,0
+IMNM.US,D,20230918,000000,7.25,7.39,6.8971,7.31,11749,0
+IMNM.US,D,20230919,000000,7.22,7.265,7.02,7.26,10243,0
+IMNM.US,D,20230920,000000,7.22,7.22,7.1,7.12,6341,0
+IMNM.US,D,20230921,000000,6.85,7.42,6.65,7.22,26565,0
+IMNM.US,D,20230922,000000,7.2,7.3,6.9,7.235,17120,0
+IMNM.US,D,20230925,000000,7.18,7.369,7.02,7.02,3574,0
+IMNM.US,D,20230926,000000,6.81,7.4025,6.8001,7.37,45498,0
+IMNM.US,D,20230927,000000,7.4,7.86,7.4,7.55,44541,0
+IMNM.US,D,20230928,000000,7.65,8.39,7.5501,8.09,82477,0
+IMNM.US,D,20230929,000000,8.14,8.555,8.14,8.35,71433,0
+IMNM.US,D,20231002,000000,8.38,8.48,8.02,8.2,30653,0
+IMNM.US,D,20231003,000000,8.1,8.235,7.67,7.95,95894,0
+IMNM.US,D,20231004,000000,7.93,7.93,7.55,7.61,26178,0
+IMNM.US,D,20231005,000000,8.29,8.29,7.43,7.51,62867,0
+IMNM.US,D,20231006,000000,7.51,8,7.35,7.71,114495,0
+IMNM.US,D,20231009,000000,7.91,8.08,7.7,7.85,110355,0
+IMNM.US,D,20231010,000000,7.83,8.09,7.58,7.76,47198,0
+IMNM.US,D,20231011,000000,7.68,8.06,7.68,7.81,29456,0
+IMNM.US,D,20231012,000000,7.9,8.38,7.9,8.38,65688,0
+IMNM.US,D,20231013,000000,8.38,9.2,8.2517,8.99,157583,0
+IMNM.US,D,20231016,000000,8.95,9.05,8.82,8.92,43125,0
+IMNM.US,D,20231017,000000,8.91,9.5299,8.54,8.75,101430,0
+IMNM.US,D,20231018,000000,8.78,8.93,8.5,8.6,32893,0
+IMNM.US,D,20231019,000000,8.59,8.59,8.01,8.22,34724,0
+IMNM.US,D,20231020,000000,8.2699,8.73,8.2202,8.73,46541,0
+IMNM.US,D,20231023,000000,8.82,9,8.395,8.61,58761,0
+IMNM.US,D,20231024,000000,8.59,9.13,8.5655,8.98,86388,0
+IMNM.US,D,20231025,000000,8.9345,8.98,8.77,8.92,30451,0
+IMNM.US,D,20231026,000000,8.95,9.1,8.647,8.84,46216,0
+IMNM.US,D,20231027,000000,8.82,8.82,8.5001,8.73,32321,0
+IMNM.US,D,20231030,000000,8.82,8.88,8.73,8.8,36346,0
+IMNM.US,D,20231031,000000,8.65,8.91,8.2,8.8,108342,0
+IMNM.US,D,20231101,000000,8.7,8.92,8.2,8.57,56478,0
+IMNM.US,D,20231102,000000,8.51,8.975,8.46,8.71,68880,0
+IMNM.US,D,20231103,000000,8.75,9.05,8.44,8.75,108902,0
+IMNM.US,D,20231106,000000,8.6,8.98,8.6,8.78,57962,0
+IMNM.US,D,20231107,000000,8.54,8.98,8.54,8.91,45785,0
+IMNM.US,D,20231108,000000,9.06,9.06,8.6,8.8,63405,0
+IMNM.US,D,20231109,000000,8.7,9.02,8.52,8.56,51098,0
+IMNM.US,D,20231110,000000,8.44,8.46,7.8,8.09,73330,0
+IMNM.US,D,20231113,000000,7.96,8.26,7.94,8.24,47738,0
+IMNM.US,D,20231114,000000,8.21,8.3,8,8.02,50811,0
+IMNM.US,D,20231115,000000,8.17,8.18,7.95,7.95,44329,0
+IMNM.US,D,20231116,000000,7.99,8.025,7.8,7.93,60002,0
+IMNM.US,D,20231117,000000,7.98,8.03,7.86,7.99,49867,0
+IMNM.US,D,20231120,000000,7.99,8.09,7.44,7.79,352079,0
+IMNM.US,D,20231121,000000,7.79,8.015,7.665,7.95,82386,0
+IMNM.US,D,20231122,000000,7.96,8.02,7.71,7.94,90398,0
+IMNM.US,D,20231124,000000,7.92,8.25,7.92,8,114564,0
+IMNM.US,D,20231127,000000,7.99,8.02,7.87,7.92,95618,0
+IMNM.US,D,20231128,000000,7.85,7.98,7.64,7.67,66977,0
+IMNM.US,D,20231129,000000,7.65,7.8105,7.46,7.5,87429,0
+IMNM.US,D,20231130,000000,7.45,7.62,7.315,7.46,146609,0
+IMNM.US,D,20231201,000000,7.57,7.8,7.4,7.8,75082,0
+IMNM.US,D,20231204,000000,7.84,8.07,7.82,7.98,219799,0
+IMNM.US,D,20231205,000000,7.85,8.03,7.77,7.81,114042,0
+IMNM.US,D,20231206,000000,7.825,8.03,7.74,7.84,99711,0
+IMNM.US,D,20231207,000000,7.79,7.92,7.67,7.7,118295,0
+IMNM.US,D,20231208,000000,7.635,7.87,7.54,7.73,97215,0
+IMNM.US,D,20231211,000000,7.73,7.89,7.29,7.33,166531,0
+IMNM.US,D,20231212,000000,7.31,7.49,7.24,7.3,111397,0
+IMNM.US,D,20231213,000000,7.37,7.77,7.28,7.34,165971,0
+IMNM.US,D,20231214,000000,7.4,7.62,6.93,7.36,630815,0
+IMNM.US,D,20231215,000000,7.44,7.72,7.005,7.54,1217355,0
+IMNM.US,D,20231218,000000,7.54,7.86,7.4834,7.75,393227,0
+IMNM.US,D,20231219,000000,8.1,8.35,7.76,8.13,517669,0
+IMNM.US,D,20231220,000000,8.3,8.48,8.05,8.25,272063,0
+IMNM.US,D,20231221,000000,8.4,8.4,8.15,8.36,155385,0
+IMNM.US,D,20231222,000000,8.48,9.45,8.33,9.39,344421,0
+IMNM.US,D,20231226,000000,9.56,10.22,9.28,10.16,303323,0
+IMNM.US,D,20231227,000000,10.18,10.64,9.8086,10.38,256656,0
+IMNM.US,D,20231228,000000,10.42,10.95,10.33,10.73,233916,0
+IMNM.US,D,20231229,000000,10.73,11.25,10.445,10.7,439671,0
+IMNM.US,D,20240102,000000,10.8,11.285,10.38,11.01,262001,0
+IMNM.US,D,20240103,000000,11.01,11.98,10.69,11.81,309069,0
+IMNM.US,D,20240104,000000,12.06,12.55,11.5,11.54,461313,0
+IMNM.US,D,20240105,000000,11.56,11.56,11.0112,11.12,282564,0
+IMNM.US,D,20240108,000000,11.35,12.4378,10.73,12,336450,0
+IMNM.US,D,20240109,000000,11.92,12.265,11.63,12,233916,0
+IMNM.US,D,20240110,000000,12,12.67,11.85,12,419741,0
+IMNM.US,D,20240111,000000,11.93,12.19,11.67,11.95,306955,0
+IMNM.US,D,20240112,000000,11.95,13.24,11.18,13.16,477509,0
+IMNM.US,D,20240116,000000,13.5,15.3,13.02,13.93,1014791,0
+IMNM.US,D,20240117,000000,13.85,14.38,13.57,14,639332,0
+IMNM.US,D,20240118,000000,14.29,14.29,12.56,13.48,398658,0
+IMNM.US,D,20240119,000000,13.26,13.69,12.785,13.5,389185,0
+IMNM.US,D,20240122,000000,13.85,15.77,13.65,15.65,637257,0
+IMNM.US,D,20240123,000000,15.92,16.02,14.5604,14.99,477858,0
+IMNM.US,D,20240124,000000,15,15.88,14.77,15.32,299427,0
+IMNM.US,D,20240125,000000,15.42,16.67,15.23,16.4,743148,0
+IMNM.US,D,20240126,000000,16.48,17.74,16.27,17.48,702419,0
+IMNM.US,D,20240129,000000,18.8,19.32,17.7201,19.3,972975,0
+IMNM.US,D,20240130,000000,19.4,19.49,18.4,18.5,455757,0
+IMNM.US,D,20240131,000000,18,18.17,16.57,16.57,544012,0
+IMNM.US,D,20240201,000000,16.9,17,16.12,16.45,492810,0
+IMNM.US,D,20240202,000000,16.48,16.9199,16.2,16.29,301836,0
+IMNM.US,D,20240205,000000,16.31,17.18,16.1003,16.88,382898,0
+IMNM.US,D,20240206,000000,17.22,23.15,17.09,23.11,2002045,0
+IMNM.US,D,20240207,000000,23.5,26.1,22.5801,24.92,1767957,0
+IMNM.US,D,20240208,000000,24.72,24.72,22.62,23.49,920839,0
+IMNM.US,D,20240209,000000,23.55,24.18,22.31,23.11,446668,0
+IMNM.US,D,20240212,000000,23.32,24.485,22.78,23.45,395907,0
+IMNM.US,D,20240213,000000,23.33,25.83,21.92,22.39,1027921,0
+IMNM.US,D,20240214,000000,21.11,23.2099,19.71,21.74,3889263,0
+IMNM.US,D,20240215,000000,21.74,22.98,21.2551,22.52,1310832,0
+IMNM.US,D,20240216,000000,22.63,26.84,22.585,25.84,1943415,0
+IMNM.US,D,20240220,000000,25.5,25.95,22.8101,23,1045601,0
+IMNM.US,D,20240221,000000,23.32,23.6996,21.75005,22.01,483581,0
+IMNM.US,D,20240222,000000,22.2,23.8685,22.2,23.25,563539,0
+IMNM.US,D,20240223,000000,23.29,24.16,22.75,23.61,437058,0
+IMNM.US,D,20240226,000000,24.09,25.38,23.75,24.82,523680,0
+IMNM.US,D,20240227,000000,25,26.83,24.54,26,596928,0
+IMNM.US,D,20240228,000000,26.06,27.8185,24.41,24.46,849046,0
+IMNM.US,D,20240229,000000,24.57,25.45,23.413,24.2,1197936,0
+IMNM.US,D,20240301,000000,24.31,26.28,24.31,25.45,444503,0
+IMNM.US,D,20240304,000000,25.7,25.7,24.56,24.74,526559,0
+IMNM.US,D,20240305,000000,25,26.34,23.6,25.17,1064347,0
+IMNM.US,D,20240306,000000,25.4,26.55,25.35,26.34,450780,0
+IMNM.US,D,20240307,000000,26.81,30.958,26.81,27.34,1243849,0
+IMNM.US,D,20240308,000000,27.34,28.19,25.97,26.62,593371,0
+IMNM.US,D,20240311,000000,26.53,26.69,23.64,23.65,694344,0
+IMNM.US,D,20240312,000000,24.12,24.5599,23.7001,24.34,419407,0
+IMNM.US,D,20240313,000000,24.26,24.8099,23.2,23.7,332748,0
+IMNM.US,D,20240314,000000,23.3,23.8,22.13,22.44,443103,0
+IMNM.US,D,20240315,000000,22.15,23.11,21.75,22.48,503329,0
+IMNM.US,D,20240318,000000,22.25,22.94,21.815,22.1,335551,0
+IMNM.US,D,20240319,000000,22.51,24.2,21.605,24.08,620655,0
+IMNM.US,D,20240320,000000,23.77,24.56,22.68,24.12,371525,0
+IMNM.US,D,20240321,000000,24.67,25.064,23.59,24.14,283556,0
+IMNM.US,D,20240322,000000,25.3,26.4209,24.04,24.32,646181,0
+IMNM.US,D,20240325,000000,24.53,25.68,24,24,417258,0
+IMNM.US,D,20240326,000000,24,25.55,24,25.39,443735,0
+IMNM.US,D,20240327,000000,25.39,26.7,25.03,25.52,767148,0
+IMNM.US,D,20240328,000000,25.53,25.75,24.21,24.68,1258056,0
+IMNM.US,D,20240401,000000,24.81,24.865,22.1,22.11,1174914,0
+IMNM.US,D,20240402,000000,22,22.26,20.93,21.39,842043,0
+IMNM.US,D,20240403,000000,21.4,21.83,20.83,21.6,685978,0
+IMNM.US,D,20240404,000000,21.55,22.025,20.25,20.26,671305,0
+IMNM.US,D,20240405,000000,20.17,20.86,19.87,20.26,481900,0
+IMNM.US,D,20240408,000000,20.31,20.47,19.58,20.14,735827,0
+IMNM.US,D,20240409,000000,20.13,21.05,19.97,20.48,521485,0
+IMNM.US,D,20240410,000000,20.16,20.427,19.63,20.33,421196,0
+IMNM.US,D,20240411,000000,20.47,21.25,20.34,21.02,374799,0
+IMNM.US,D,20240412,000000,20.55,21.03,20.31,20.58,305366,0
+IMNM.US,D,20240415,000000,21.72,21.72,18.83,18.85,719028,0
+IMNM.US,D,20240416,000000,18.87,19.0699,18.16,18.4,881761,0
+IMNM.US,D,20240417,000000,18.5,18.56,17.38,17.38,959246,0
+IMNM.US,D,20240418,000000,17.34,17.97,17.15,17.18,852764,0
+IMNM.US,D,20240419,000000,17.26,17.6,15.42,15.48,2101106,0
+IMNM.US,D,20240422,000000,16.06,16.06,15.06,15.28,1315586,0
+IMNM.US,D,20240423,000000,15.32,15.65,14.64,14.66,891857,0
+IMNM.US,D,20240424,000000,14.76,14.92,14.2,14.27,555483,0
+IMNM.US,D,20240425,000000,14.2,14.61,13.8222,14.26,737149,0
+IMNM.US,D,20240426,000000,14.28,14.39,13.7,13.73,967621,0
+IMNM.US,D,20240429,000000,13.71,14.145,13.7,13.82,786933,0
+IMNM.US,D,20240430,000000,14.26,14.36,13.81,14.06,1541409,0
+IMNM.US,D,20240501,000000,13.95,15.255,13.92,14.69,805736,0
+IMNM.US,D,20240502,000000,14.79,15.02,14.39,14.97,817949,0
+IMNM.US,D,20240503,000000,15.26,16.0548,15.1,15.75,729276,0
+IMNM.US,D,20240506,000000,15.75,16.1799,15.12,15.46,492494,0
+IMNM.US,D,20240507,000000,15.47,15.605,15.02,15.33,342932,0
+IMNM.US,D,20240508,000000,15.21,15.9,15.12,15.7,505028,0
+IMNM.US,D,20240509,000000,15.7,15.84,15.24,15.48,344517,0
+IMNM.US,D,20240510,000000,15.69,15.89,14.88,15.5,1046784,0
+IMNM.US,D,20240513,000000,15.6,16.79,15.55,15.61,833149,0
+IMNM.US,D,20240514,000000,15.2,15.65,14.29,14.72,1131615,0
+IMNM.US,D,20240515,000000,14.93,15.73,14.66,14.8,935341,0
+IMNM.US,D,20240516,000000,14.65,14.82,14.24,14.4,811105,0
+IMNM.US,D,20240517,000000,14.27,14.48,13.56,13.83,699021,0
+IMNM.US,D,20240520,000000,13.96,14.21,13.6,13.8,1342376,0
+IMNM.US,D,20240521,000000,13.69,14.14,13.515,13.65,604460,0
+IMNM.US,D,20240522,000000,14.9,15.45,14.39,14.42,1170209,0
+IMNM.US,D,20240523,000000,14.73,14.88,13.99,14.34,767701,0
+IMNM.US,D,20240524,000000,14.26,14.9,14.16,14.22,1069390,0
+IMNM.US,D,20240528,000000,14.45,14.99,14.24,14.62,712436,0
+IMNM.US,D,20240529,000000,14.32,14.65,14.2101,14.62,660828,0
+IMNM.US,D,20240530,000000,14.63,15.4295,14.46,14.71,769695,0
+IMNM.US,D,20240531,000000,15.32,15.81,14.61,14.94,1588124,0
+IMNM.US,D,20240603,000000,15,15.585,14.31,14.59,821195,0
+IMNM.US,D,20240604,000000,14.47,14.62,13.895,14.16,873362,0
+IMNM.US,D,20240605,000000,14.22,15.73,14.065,15.55,870027,0
+IMNM.US,D,20240606,000000,15.5,15.5,14.62,15.15,534106,0
+IMNM.US,D,20240607,000000,14.93,15.355,14.93,15.2,311933,0
+IMNM.US,D,20240610,000000,15.26,16.11,15.2233,16.05,955040,0
+IMNM.US,D,20240611,000000,15.99,16.1797,15.36,15.7,638572,0
+IMNM.US,D,20240612,000000,16.2,16.76,15.975,16,724940,0
+IMNM.US,D,20240613,000000,16,16.58,15.8275,16.04,439566,0
+IMNM.US,D,20240614,000000,15.74,16.32,14.715,14.92,903165,0
+IMNM.US,D,20240617,000000,14.95,14.975,13.02,13.15,1648150,0
+IMNM.US,D,20240618,000000,13.15,13.47,12.8,13.28,970522,0
+IMNM.US,D,20240620,000000,13.2,13.32,12.27,12.58,1333380,0
+IMNM.US,D,20240621,000000,12.68,12.99,12.11,12.44,3385420,0
+IMNM.US,D,20240624,000000,12.43,12.4838,11.68,11.94,1355773,0
+IMNM.US,D,20240625,000000,11.89,12.09,11.31,11.54,1002605,0
+IMNM.US,D,20240626,000000,11.5,12.08,11.07,12.03,900357,0
+IMNM.US,D,20240627,000000,12.2,12.51,11.91,11.97,1111052,0
+IMNM.US,D,20240628,000000,11.84,12.27,11.535,12.1,8618944,0
+IMNM.US,D,20240701,000000,11.92,12.2781,11.79,12.2,920755,0
+IMNM.US,D,20240702,000000,12.22,12.22,11.5,11.7,608084,0
+IMNM.US,D,20240703,000000,11.77,12.24,11.71,12.12,373286,0
+IMNM.US,D,20240705,000000,12.22,12.22,11.75,12.03,517450,0
+IMNM.US,D,20240708,000000,12.12,12.66,12.04,12.2,656047,0
+IMNM.US,D,20240709,000000,12.2,12.6,12.12,12.5,483156,0
+IMNM.US,D,20240710,000000,12.51,12.65,11.95,12.05,624688,0
+IMNM.US,D,20240711,000000,12.37,13.325,12.305,12.98,758615,0
+IMNM.US,D,20240712,000000,13.12,13.58,12.92,13.49,572172,0
+IMNM.US,D,20240715,000000,13.58,14.24,13.44,14.16,494560,0
+IMNM.US,D,20240716,000000,14.34,14.8,14.05,14.66,634823,0
+IMNM.US,D,20240717,000000,14.31,14.8401,13.852,13.99,559255,0
+IMNM.US,D,20240718,000000,14.03,14.26,13.3,13.71,498998,0
+IMNM.US,D,20240719,000000,13.8,13.92,13.01,13.31,556656,0
+IMNM.US,D,20240722,000000,13.52,13.83,12.955,13.76,413312,0
+IMNM.US,D,20240723,000000,13.64,14.99,13.635,14.82,502222,0
+IMNM.US,D,20240724,000000,14.61,15.21,14.56,15.17,649047,0
+IMNM.US,D,20240725,000000,15.28,16.34,15.17,16.03,939174,0
+IMNM.US,D,20240726,000000,16.39,16.6699,15.85,16.51,705040,0
+IMNM.US,D,20240729,000000,16.5,16.81,14.76,15.76,838328,0
+IMNM.US,D,20240730,000000,15.93,16.12,15.07,15.45,472567,0
+IMNM.US,D,20240731,000000,15.63,15.7,14.69,15.41,809949,0
+IMNM.US,D,20240801,000000,15.38,15.5681,14.5026,15.07,763891,0
+IMNM.US,D,20240802,000000,14.33,14.55,13.63,13.79,777358,0
+IMNM.US,D,20240805,000000,12.89,12.9999,12.24,12.355,902008,0
+IMNM.US,D,20240806,000000,12.55,13.48,12.15,13.23,698027,0
+IMNM.US,D,20240807,000000,13.57,13.64,11.91,12.46,845566,0
+IMNM.US,D,20240808,000000,12.59,13.16,12.33,12.94,477100,0
+IMNM.US,D,20240809,000000,13.08,13.29,12.84,12.92,465660,0
+IMNM.US,D,20240812,000000,12.93,13.17,12.38,12.64,473890,0
+IMNM.US,D,20240813,000000,12.74,13.55,12.19,13.53,836537,0
+IMNM.US,D,20240814,000000,13.65,13.65,13.13,13.5,466804,0
+IMNM.US,D,20240815,000000,13.75,14.35,13.59,13.95,444822,0
+IMNM.US,D,20240816,000000,13.93,13.93,13.43,13.53,375471,0
+IMNM.US,D,20240819,000000,13.47,14.34,13.47,14.3,322146,0
+IMNM.US,D,20240820,000000,14.54,15.37,14.43,15.21,486172,0
+IMNM.US,D,20240821,000000,15.23,15.69,14.7701,15.2,359968,0
+IMNM.US,D,20240822,000000,15.29,15.79,14.55,14.58,412803,0
+IMNM.US,D,20240823,000000,14.79,15.5852,14.5,15.45,298266,0
+IMNM.US,D,20240826,000000,15.62,15.87,15.35,15.71,237839,0
+IMNM.US,D,20240827,000000,15.65,15.67,14.95,14.97,437195,0
+IMNM.US,D,20240828,000000,14.91,15.81,14.825,15.53,494952,0
+IMNM.US,D,20240829,000000,15.72,16.3999,15.21,15.24,580366,0
+IMNM.US,D,20240830,000000,15.32,15.69,14.88,15.18,446163,0
+IMNM.US,D,20240903,000000,15.17,15.62,13.93,14.04,471410,0
+IMNM.US,D,20240904,000000,13.86,14.87,13.44,14.71,594717,0
+IMNM.US,D,20240905,000000,14.66,14.6732,14.145,14.22,281490,0
+IMNM.US,D,20240906,000000,14.18,14.38,13.23,13.54,640712,0
+IMNM.US,D,20240909,000000,13.7,14.73,13.625,14.62,518122,0
+IMNM.US,D,20240910,000000,14.67,14.96,14.41,14.63,322471,0
+IMNM.US,D,20240911,000000,14.49,14.7,14.23,14.46,235910,0
+IMNM.US,D,20240912,000000,14.47,15.09,14.31,14.71,303562,0
+IMNM.US,D,20240913,000000,15,16.07,14.95,15.97,908322,0
+IMNM.US,D,20240916,000000,16.2,16.73,15.53,15.79,620969,0
+IMNM.US,D,20240917,000000,16,16.05,15.011,15.4,1297441,0
+IMNM.US,D,20240918,000000,15.42,15.68,14.93,15.5,831881,0
+IMNM.US,D,20240919,000000,15.91,16.55,15.055,15.29,1475500,0
+IMNM.US,D,20240920,000000,15.29,15.51,14.7,14.99,1948571,0
+IMNM.US,D,20240923,000000,15,15.4,13.98,14,707273,0
+IMNM.US,D,20240924,000000,14.3,14.665,13.95,14.61,518679,0
+IMNM.US,D,20240925,000000,14.7,14.75,14.095,14.26,421601,0
+IMNM.US,D,20240926,000000,14.53,14.75,13.91,14.34,605080,0
+IMNM.US,D,20240927,000000,14.53,15.2,14.37,14.38,2346374,0
+IMNM.US,D,20240930,000000,14.39,14.83,14.3,14.62,897577,0
+IMNM.US,D,20241001,000000,14.51,14.51,13.49,13.52,927122,0
+IMNM.US,D,20241002,000000,13.32,13.67,12.895,13.5,599983,0
+IMNM.US,D,20241003,000000,13.37,13.6,13.13,13.43,326105,0
+IMNM.US,D,20241004,000000,13.74,13.91,13.1,13.17,542281,0
+IMNM.US,D,20241007,000000,13.23,13.23,12.24,12.45,651710,0
+IMNM.US,D,20241008,000000,12.5,13.4,12.445,12.9,754220,0
+IMNM.US,D,20241009,000000,12.88,12.88,11.92,12.3,812301,0
+IMNM.US,D,20241010,000000,12.12,12.22,11.77,11.87,662258,0
+IMNM.US,D,20241011,000000,11.79,12.46,11.73,12.23,716143,0
+IMNM.US,D,20241014,000000,12.17,12.27,11.8728,12.15,379748,0
+IMNM.US,D,20241015,000000,12.15,12.44,11.81,12.18,759833,0
+IMNM.US,D,20241016,000000,12.28,12.38,11.85,12.34,437006,0
+IMNM.US,D,20241017,000000,12.3,12.32,12,12.09,506285,0
+IMNM.US,D,20241018,000000,12.24,12.46,12.08,12.28,396047,0
+IMNM.US,D,20241021,000000,12.23,12.36,11.8,11.91,874307,0
+IMNM.US,D,20241022,000000,11.82,11.91,11.355,11.71,789425,0
+IMNM.US,D,20241023,000000,11.64,11.91,11.33,11.6,415021,0
+IMNM.US,D,20241024,000000,11.73,12.055,11.64,12.01,353186,0
+IMNM.US,D,20241025,000000,12.1,12.65,11.91,12.11,501593,0
+IMNM.US,D,20241028,000000,12.34,12.72,12.17,12.43,289613,0
+IMNM.US,D,20241029,000000,12.47,12.47,11.93,12.2,381013,0
+IMNM.US,D,20241030,000000,12.06,12.42,11.9,12.2,261638,0
+IMNM.US,D,20241031,000000,12.07,12.08,11.43,11.47,507607,0
+IMNM.US,D,20241101,000000,11.81,11.9235,11.48,11.59,632575,0
+IMNM.US,D,20241104,000000,11.52,12.86,11.4,12.81,672948,0
+IMNM.US,D,20241105,000000,12.78,13,12.495,12.97,414797,0
+IMNM.US,D,20241106,000000,13.45,13.66,13.0249,13.1,571382,0
+IMNM.US,D,20241107,000000,13.09,13.63,12.4601,12.54,633084,0
+IMNM.US,D,20241108,000000,13.26,13.47,12.71,12.98,547758,0
+IMNM.US,D,20241111,000000,13.22,13.52,12.7,13.26,416826,0
+IMNM.US,D,20241112,000000,12.93,13.085,12.4,12.49,520922,0
+IMNM.US,D,20241113,000000,12.74,12.772691,11.55,11.59,614392,0
+IMNM.US,D,20241114,000000,11.57,11.66,10.7,11.14,1350595,0
+IMNM.US,D,20241115,000000,11.19,11.19,9.635,9.905,3166549,0
+IMNM.US,D,20241118,000000,10.2,10.2,9.41,9.435,1877386,0
+IMNM.US,D,20241119,000000,9.28,9.53,9.185,9.39,705339,0
+IMNM.US,D,20241120,000000,9.29,9.36,8.97,9.33,700392,0
+IMNM.US,D,20241121,000000,9.43,9.7123,9.05,9.42,663056,0
+IMNM.US,D,20241122,000000,9.46,10.03,9.325,9.82,1176158,0
+IMNM.US,D,20241125,000000,11.1,11.31,10.67,11.15,2247570,0
+IMNM.US,D,20241126,000000,11.15,11.81,10.82,11.53,1014855,0
+IMNM.US,D,20241127,000000,11.68,13.53,11.62,13.47,1384068,0
+IMNM.US,D,20241129,000000,13.44,13.66,13.0802,13.55,438919,0
+IMNM.US,D,20241202,000000,13.93,14.47,13.64,14.08,972568,0
+IMNM.US,D,20241203,000000,14,14.1697,13.27,13.54,679516,0
+IMNM.US,D,20241204,000000,13.65,14.09,12.96,13.54,896480,0
+IMNM.US,D,20241205,000000,13.47,13.63,12.67,12.7,662029,0
+IMNM.US,D,20241206,000000,12.83,13.839,12.545,13.73,462461,0
+IMNM.US,D,20241209,000000,13.9,15.125,13.9,14.53,796346,0
+IMNM.US,D,20241210,000000,14.42,14.42,13.34,13.9,700001,0
+IMNM.US,D,20241211,000000,13.99,14.1,12.9914,14.04,671680,0
+IMNM.US,D,20241212,000000,13.47,14.09,13,13.07,535101,0
+IMNM.US,D,20241213,000000,13,13.125,12.34,12.58,595220,0
+IMNM.US,D,20241216,000000,12.55,12.85,12.227,12.44,548487,0
+IMNM.US,D,20241217,000000,12.4,12.54,11.7,12.02,894575,0
+IMNM.US,D,20241218,000000,12.01,12.14,10.76,11.11,1076071,0
+IMNM.US,D,20241219,000000,11.26,11.44,10.86,11.08,1029555,0
+IMNM.US,D,20241220,000000,10.94,11.5,10.82,10.97,1453565,0
+IMNM.US,D,20241223,000000,10.97,11.075,10.75,10.97,1281120,0
+IMNM.US,D,20241224,000000,10.98,11.0825,10.67,11.02,594254,0
+IMNM.US,D,20241226,000000,11,11.2764,10.835,11.1,377611,0
+IMNM.US,D,20241227,000000,11,11.16,10.365,10.54,2457085,0
+IMNM.US,D,20241230,000000,10.42,10.57,10.11,10.28,464305,0
+IMNM.US,D,20241231,000000,10.43,10.74,10.2001,10.62,1036301,0
+IMNM.US,D,20250102,000000,10.72,11.16,10.47,10.53,579424,0
+IMNM.US,D,20250103,000000,10.61,11.355,10.61,11.27,705199,0
+IMNM.US,D,20250106,000000,11.46,11.555,11.03,11.2,568645,0
+IMNM.US,D,20250107,000000,11.4,11.6,10.71,10.76,371845,0
+IMNM.US,D,20250108,000000,10.72,10.85,10.35,10.66,334897,0
+IMNM.US,D,20250110,000000,10.37,10.66,10.27,10.6,865085,0
+IMNM.US,D,20250113,000000,10.35,10.485,9.36,10.04,1036784,0
+IMNM.US,D,20250114,000000,10.12,10.13,9.24,9.38,517591,0
+IMNM.US,D,20250115,000000,9.81,10.15,9.5,10.11,670321,0
+IMNM.US,D,20250116,000000,10.63,11.06,9.6028,9.86,1316260,0
+IMNM.US,D,20250117,000000,10.02,10.385,9.6901,9.99,900330,0
+IMNM.US,D,20250121,000000,10.17,10.52,9.85,10.17,740801,0
+IMNM.US,D,20250122,000000,10.17,10.33,9.88,10.21,542029,0
+IMNM.US,D,20250123,000000,10.09,10.573,9.83,10.22,781824,0
+IMNM.US,D,20250124,000000,10.3,10.4111,9.89,9.95,527037,0
+IMNM.US,D,20250127,000000,9.77,10.36,9.5766,9.69,417189,0
+IMNM.US,D,20250128,000000,9.65,9.65,9.17,9.24,530040,0
+IMNM.US,D,20250129,000000,9.17,9.42,9.06,9.35,452833,0
+IMNM.US,D,20250130,000000,9.55,10.655,9.17,10.51,4885582,0
+IMNM.US,D,20250131,000000,10.54,11.43,10.3707,11.03,3157239,0
+IMNM.US,D,20250203,000000,10.65,10.92,10.29,10.32,1135588,0
+IMNM.US,D,20250204,000000,11.16,11.31,10.55,11.08,1633408,0
+IMNM.US,D,20250205,000000,11.16,12.22,11.1,11.83,1005338,0
+IMNM.US,D,20250206,000000,11.94,11.9491,11.29,11.43,734261,0
+IMNM.US,D,20250207,000000,11.3,11.55,10.8375,10.87,868785,0
+IMNM.US,D,20250210,000000,11,12.44,10.82,11.22,2097574,0
+IMNM.US,D,20250211,000000,11,11.18,9.86,10.27,1420896,0
+IMNM.US,D,20250212,000000,10,10.42,9.67,10.4,901800,0
+IMNM.US,D,20250213,000000,10.39,10.53,9.95,10.43,439000,0
+IMNM.US,D,20250214,000000,10.46,10.6,10.175,10.4,517026,0
+IMNM.US,D,20250218,000000,10.48,10.6805,9.845,9.93,1121319,0
+IMNM.US,D,20250219,000000,9.91,10.19,9.82,9.9,444897,0
+IMNM.US,D,20250220,000000,9.9,10.12,9.631,10.11,530369,0
+IMNM.US,D,20250221,000000,10.24,10.47,9.51,9.52,674076,0
+IMNM.US,D,20250224,000000,9.55,9.85,9.21,9.34,812260,0
+IMNM.US,D,20250225,000000,9.32,9.91,8.93,9.67,1012041,0
+IMNM.US,D,20250226,000000,9.78,9.97,9.4,9.58,457877,0
+IMNM.US,D,20250227,000000,9.55,9.765,8.86,8.89,543642,0
+IMNM.US,D,20250228,000000,8.7,9.44,8.55,9.4,893839,0
+IMNM.US,D,20250303,000000,9.4,9.5348,8.815,8.94,1131791,0
+IMNM.US,D,20250304,000000,8.73,9.16,8.61,8.98,713230,0
+IMNM.US,D,20250305,000000,8.98,9.33,8.85,9.31,525391,0
+IMNM.US,D,20250306,000000,9.04,9.42,9,9.22,648981,0
+IMNM.US,D,20250307,000000,9.14,9.53,9.0601,9.34,773769,0
+IMNM.US,D,20250310,000000,9.28,9.5099,8.51,8.85,729149,0
+IMNM.US,D,20250311,000000,9.05,9.1954,8.385,8.73,737266,0
+IMNM.US,D,20250312,000000,8.84,9.34,8.775,9.21,561523,0
+IMNM.US,D,20250313,000000,9.37,9.49,8.87,8.93,494077,0
+IMNM.US,D,20250314,000000,9.06,9.16,8.75,8.77,453030,0
+IMNM.US,D,20250317,000000,8.77,9.2005,8.69,9.04,707357,0
+IMNM.US,D,20250318,000000,8.87,8.95,8.345,8.36,610778,0
+IMNM.US,D,20250319,000000,8.4,8.71,8.3,8.57,522508,0
+IMNM.US,D,20250320,000000,8.42,8.81,8.4,8.66,648187,0
+IMNM.US,D,20250321,000000,8.45,8.74,8.17,8.18,4326432,0
+IMNM.US,D,20250324,000000,8.42,8.54,8.12,8.15,960284,0
+IMNM.US,D,20250325,000000,8.16,8.24,6.94,6.95,1749768,0
+IMNM.US,D,20250326,000000,7.44,7.4818,7.055,7.09,1993341,0
+IMNM.US,D,20250327,000000,7.6,7.6799,7.14,7.28,1219532,0
+IMNM.US,D,20250328,000000,7.23,7.31,6.9,6.99,1060195,0
+IMNM.US,D,20250331,000000,6.76,6.855,6.41,6.73,6316765,0
+IMNM.US,D,20250401,000000,6.65,6.89,6.19,6.26,1199198,0
+IMNM.US,D,20250402,000000,6.3,6.94,6.24,6.71,1290724,0
+IMNM.US,D,20250403,000000,6.26,6.5457,6.0827,6.24,1125556,0
+IMNM.US,D,20250404,000000,6.02,6.2,5.75,5.93,1111236,0
+IMNM.US,D,20250407,000000,5.5,6.135,5.35,5.88,1014500,0
+IMNM.US,D,20250408,000000,6.14,6.29,5.44,5.56,808693,0
+IMNM.US,D,20250409,000000,5.45,6.3041,5.1501,6.21,2268558,0
+IMNM.US,D,20250410,000000,6.02,6.3,5.76,6.2,1180520,0
+IMNM.US,D,20250411,000000,6.14,7.13,6.09,7.1,1319741,0
+IMNM.US,D,20250414,000000,7.24,7.5628,7.01,7.35,1044849,0
+IMNM.US,D,20250415,000000,7.4,7.48,7.08,7.4,1566455,0
+IMNM.US,D,20250416,000000,7.4,7.5,6.96,7.17,1204185,0
+IMNM.US,D,20250417,000000,7.13,7.96,6.9712,7.91,1494009,0
+IMNM.US,D,20250421,000000,7.8,8.4,7.7557,8,882578,0
+IMNM.US,D,20250422,000000,8.15,8.36,7.9209,8.19,792611,0
+IMNM.US,D,20250423,000000,8.44,8.77,8.4075,8.5,799245,0
+IMNM.US,D,20250424,000000,8.47,8.879,8.25,8.52,1328865,0
+IMNM.US,D,20250425,000000,8.34,8.525,8.16,8.4,1635454,0
+IMNM.US,D,20250428,000000,8.42,8.7,8.3902,8.58,778837,0
+IMNM.US,D,20250429,000000,8.69,8.785,8.32,8.54,909632,0
+IMNM.US,D,20250430,000000,8.33,8.94,8.31,8.79,1120302,0
+IMNM.US,D,20250501,000000,8.75,8.99,8.53,8.86,717282,0
+IMNM.US,D,20250502,000000,8.92,9.16,8.85,8.85,551183,0
+IMNM.US,D,20250505,000000,8.76,8.95,8.49,8.5,521045,0
+IMNM.US,D,20250506,000000,8.34,8.51,7.555,7.625,1481305,0
+IMNM.US,D,20250507,000000,7.67,7.7299,7.15,7.43,1702480,0
+IMNM.US,D,20250508,000000,7.43,7.89,7.275,7.71,713298,0
+IMNM.US,D,20250509,000000,7.67,8.0127,7.39,7.46,812927,0
+IMNM.US,D,20250512,000000,7.67,8.1,7.545,7.94,904227,0
+IMNM.US,D,20250513,000000,8.37,8.37,7.84,7.91,1771490,0
+IMNM.US,D,20250514,000000,7.91,8.07,7.42,7.97,916029,0
+IMNM.US,D,20250515,000000,8,8.09,7.62,8,1206425,0
+IMNM.US,D,20250516,000000,7.99,8.18,7.81,8.06,1128746,0
+IMNM.US,D,20250519,000000,7.83,8.44,7.735,8.01,662252,0
+IMNM.US,D,20250520,000000,8.01,8.61,7.845,8.56,772473,0
+IMNM.US,D,20250521,000000,8.35,8.45,7.83,7.92,917924,0
+IMNM.US,D,20250522,000000,7.94,8.53,7.85,8.46,804022,0
+IMNM.US,D,20250523,000000,8.32,8.52,8.25,8.49,527134,0
+IMNM.US,D,20250527,000000,8.72,8.93,8.32,8.6,1711747,0
+IMNM.US,D,20250528,000000,8.67,9.035,8.63,8.63,691514,0
+IMNM.US,D,20250529,000000,8.74,9,8.58,8.95,475496,0
+IMNM.US,D,20250530,000000,8.87,8.895,8.5,8.76,1205418,0
+IMNM.US,D,20250602,000000,8.84,9.24,8.63,9.06,688679,0
+IMNM.US,D,20250603,000000,9.18,9.47,8.98,9.26,842970,0
+IMNM.US,D,20250604,000000,9.43,9.56,8.99,9.02,937770,0
+IMNM.US,D,20250605,000000,8.98,9.34,8.76,9.12,563933,0
+IMNM.US,D,20250606,000000,9.24,9.545,8.915,9.13,1228054,0
+IMNM.US,D,20250609,000000,9.33,9.425,8.85,9.27,523772,0
+IMNM.US,D,20250610,000000,9.36,9.68,9.3,9.57,619598,0
+IMNM.US,D,20250611,000000,9.72,9.77,9.31,9.49,681597,0
+IMNM.US,D,20250612,000000,9.45,9.91,9.395,9.79,814533,0
+IMNM.US,D,20250613,000000,9.49,9.87,9.02,9.2,1258226,0
+IMNM.US,D,20250616,000000,9.31,9.64,9.05,9.54,1085464,0
+IMNM.US,D,20250617,000000,9.42,9.61,8.84,8.95,769292,0
+IMNM.US,D,20250618,000000,8.95,9.16,8.78,8.83,740453,0
+IMNM.US,D,20250620,000000,8.9,8.95,8.65,8.75,1317547,0
+IMNM.US,D,20250623,000000,8.68,8.7799,8.31,8.74,509083,0
+IMNM.US,D,20250624,000000,8.88,9.11,8.75,8.92,459272,0
+IMNM.US,D,20250625,000000,8.95,8.95,8.5,8.68,630006,0
+IMNM.US,D,20250626,000000,8.75,8.81,8.46,8.79,628148,0
+IMNM.US,D,20250627,000000,8.78,9.08,8.7,8.77,1067041,0
+IMNM.US,D,20250630,000000,8.81,9.315,8.755,9.3,5082970,0
+IMNM.US,D,20250701,000000,9.23,9.3423,8.46,8.465,1179785,0
+IMNM.US,D,20250702,000000,8.44,8.99,8.35,8.63,1378103,0
+IMNM.US,D,20250703,000000,8.71,8.975,8.56,8.84,441626,0
+IMNM.US,D,20250707,000000,8.818,8.99,8.62,8.69,1061210,0
+IMNM.US,D,20250708,000000,8.76,8.76,8.395,8.55,813615,0
+IMNM.US,D,20250709,000000,8.66,9.27,8.65,8.89,1584250,0
+IMNM.US,D,20250710,000000,8.9,8.98,8.6,8.95,842045,0
+IMNM.US,D,20250711,000000,8.82,8.94,8.6,8.64,878816,0
+IMNM.US,D,20250714,000000,8.6,8.87,8.445,8.51,1110297,0
+IMNM.US,D,20250715,000000,8.56,8.6851,7.96,8.4,984616,0
+IMNM.US,D,20250716,000000,8.57,9.77,8.4766,9.67,1778000,0
+IMNM.US,D,20250717,000000,9.69,10.56,9.64,10.45,1252514,0
+IMNM.US,D,20250718,000000,10.49,11.07,10.3611,10.58,1193233,0
+IMNM.US,D,20250721,000000,10.62,10.93,10.47,10.82,590202,0
+IMNM.US,D,20250722,000000,10.68,11.13,10.61,11.07,684821,0
+IMNM.US,D,20250723,000000,11.22,11.68,11.18,11.45,845995,0
+IMNM.US,D,20250724,000000,11.43,11.55,10.94,11.24,860908,0
+IMNM.US,D,20250725,000000,11.25,11.29,10.725,10.87,572149,0
+IMNM.US,D,20250728,000000,10.93,11.1,10.655,10.84,564018,0
+IMNM.US,D,20250729,000000,10.94,10.94,10.33,10.6,693311,0
+IMNM.US,D,20250730,000000,10.77,11.08,10.56,10.75,537431,0
+IMNM.US,D,20250731,000000,10.67,10.78,10.4,10.52,560505,0
+IMNM.US,D,20250801,000000,10.25,10.76,10.225,10.59,632445,0
+IMNM.US,D,20250804,000000,10.62,11.09,10.38,10.95,436884,0
+IMNM.US,D,20250805,000000,10.9,11.13,10.77,10.85,651906,0
+IMNM.US,D,20250806,000000,10.8,10.8,10.24,10.46,538261,0
+IMNM.US,D,20250807,000000,10.71,10.75,9.8,9.87,1109370,0
+IMNM.US,D,20250808,000000,9.74,10.029,9.6,9.69,580876,0
+IMNM.US,D,20250811,000000,9.6,9.83,9.4736,9.66,676199,0
+IMNM.US,D,20250812,000000,9.69,9.98,9.47,9.91,524971,0
+IMNM.US,D,20250813,000000,10.02,10.38,9.98,10.01,983058,0
+IMNM.US,D,20250814,000000,9.81,10.21,9.81,9.94,576802,0
+IMNM.US,D,20250815,000000,9.95,10.38,9.92,10.28,674787,0
+IMNM.US,D,20250818,000000,10.32,10.39,10.12,10.25,478973,0
+IMNM.US,D,20250819,000000,10.24,10.24,9.805,10.02,435386,0
+IMNM.US,D,20250820,000000,10,10.04,9.55,9.57,521812,0
+IMNM.US,D,20250821,000000,9.49,9.96,9.3713,9.95,366635,0
+IMNM.US,D,20250822,000000,10.16,10.725,10.04,10.3,1038865,0
+IMNM.US,D,20250825,000000,10.3,10.52,9.84,9.92,592902,0
+IMNM.US,D,20250826,000000,9.99,10.21,9.835,10.16,1154957,0
+IMNM.US,D,20250827,000000,10.12,10.275,9.925,9.95,540256,0
+IMNM.US,D,20250828,000000,9.97,10.22,9.8,9.9,412603,0
+IMNM.US,D,20250829,000000,9.89,9.99,9.41,9.51,684063,0
+IMNM.US,D,20250902,000000,9.51,9.7608,9.16,9.28,568826,0
+IMNM.US,D,20250903,000000,9.14,10.285,9.13,10.25,1064953,0
+IMNM.US,D,20250904,000000,10.25,10.3115,9.54,9.8,911046,0
+IMNM.US,D,20250905,000000,10.14,10.65,10.06,10.52,1359337,0
+IMNM.US,D,20250908,000000,10.37,10.41,9.4,9.4,1229393,0
+IMNM.US,D,20250909,000000,9.41,9.5001,8.665,9.21,1619061,0
+IMNM.US,D,20250910,000000,9.15,9.51,8.94,9,800431,0
+IMNM.US,D,20250911,000000,9.005,9.71,8.96,9.68,995188,0
+IMNM.US,D,20250912,000000,9.68,10.27,9.19,9.21,5212398,0
+IMNM.US,D,20250915,000000,9.36,9.56,9.01,9.48,1157291,0
+IMNM.US,D,20250916,000000,9.44,9.625,9.06,9.09,895706,0
+IMNM.US,D,20250917,000000,9.08,9.455,8.925,8.99,1162404,0
+IMNM.US,D,20250918,000000,9.1,9.92,9.06,9.85,1769586,0
+IMNM.US,D,20250919,000000,9.86,10.0375,9.275,9.39,2436816,0
+IMNM.US,D,20250922,000000,9.79,10.03,9.36,9.77,1346443,0
+IMNM.US,D,20250923,000000,9.86,10.74,9.8458,10.56,1528567,0
+IMNM.US,D,20250924,000000,10.65,12.3,10.65,11.2,3868530,0
+IMNM.US,D,20250925,000000,10.89,11.02,10,10.155,1243708,0
+IMNM.US,D,20250926,000000,10.06,11.66,10.06,11.59,5885348,0
+IMNM.US,D,20250929,000000,11.58,11.86,11.15,11.34,1810938,0
+IMNM.US,D,20250930,000000,11.26,11.82,11.09,11.71,1293449,0
+IMNM.US,D,20251001,000000,11.48,12,11.3,11.34,1378223,0
+IMNM.US,D,20251002,000000,11.32,11.625,11.25,11.47,890271,0
+IMNM.US,D,20251003,000000,11.63,12.55,11.5488,12.38,1916833,0
+IMNM.US,D,20251006,000000,12.5,14.48,12.41,14.41,2757687,0
+IMNM.US,D,20251007,000000,14.44,14.5388,13.41,13.82,1297149,0
+IMNM.US,D,20251008,000000,14.12,14.78,13.78,14.01,1835893,0
+IMNM.US,D,20251009,000000,14,14.41,13.65,14.29,1425058,0
+IMNM.US,D,20251010,000000,14.68,14.75,13.49,13.92,1472296,0
+IMNM.US,D,20251013,000000,13.92,14.48,13.68,14.25,1031697,0
+IMNM.US,D,20251014,000000,13.8,14.32,13.5348,14.1,674550,0
+IMNM.US,D,20251015,000000,13.99,16.4,13.935,16.35,2106138,0
+IMNM.US,D,20251016,000000,16.59,17.0766,15.69,16.49,1341684,0
+IMNM.US,D,20251017,000000,16.16,16.7,15.11,15.67,1333601,0
+IMNM.US,D,20251020,000000,16.248,16.29,15.49,16.25,791003,0
+IMNM.US,D,20251021,000000,16.22,16.815,15.94,16.74,1002392,0
+IMNM.US,D,20251022,000000,16.87,17.3165,15.83,15.9,1684821,0
+IMNM.US,D,20251023,000000,15.67,16.3,15.35,16.06,743855,0
+IMNM.US,D,20251024,000000,16,16.4,15.475,15.69,1166625,0
+IMNM.US,D,20251027,000000,15.97,17.205,15.9,16.6,1006527,0
+IMNM.US,D,20251028,000000,16.6,16.97,16.27,16.39,669461,0
+IMNM.US,D,20251029,000000,16.4,16.52,15.55,15.76,1493920,0
+IMNM.US,D,20251030,000000,15.55,16.4226,15.36,15.98,532923,0
+IMNM.US,D,20251031,000000,15.93,16.435,15.644,16.07,732915,0
+IMNM.US,D,20251103,000000,16.07,17.87,15.82,17,3015725,0
+IMNM.US,D,20251104,000000,16.36,16.8,15.06,15.41,1535138,0
+IMNM.US,D,20251105,000000,15.47,15.81,14.7095,15.35,1282215,0
+IMNM.US,D,20251106,000000,15.47,15.84,15.26,15.5,1082916,0
+IMNM.US,D,20251107,000000,15.45,15.8,14.64,15.24,1665412,0
+IMNM.US,D,20251110,000000,15.46,16.465,15.46,16.44,1394488,0
+IMNM.US,D,20251111,000000,16.38,17.72,16.12,17.52,2025570,0
+IMNM.US,D,20251112,000000,17.48,17.94,17.06,17.43,1547895,0
+IMNM.US,D,20251113,000000,17.55,17.55,16.51,16.51,1914033,0
+IMNM.US,D,20251114,000000,16.11,18.455,16.11,17.14,2006556,0
+IMNM.US,D,20251117,000000,17.71,18.7874,17.35,18.13,1680679,0
+IMNM.US,D,20251118,000000,18.04,18.28,17.465,17.86,997331,0
+IMNM.US,D,20251119,000000,18,18.41,17.62,17.69,1451024,0
+IMNM.US,D,20251120,000000,18,18.9431,17.5,17.51,850407,0
+IMNM.US,D,20251121,000000,17.46,19.014478,17.3,18.53,1430379,0
+IMNM.US,D,20251124,000000,18.67,19.16,18.34,18.65,1052732,0
+IMNM.US,D,20251125,000000,18.86,19.13,17.96,18.3,842955,0
+IMNM.US,D,20251126,000000,18.29,18.76,18,18.63,1011076,0
+IMNM.US,D,20251128,000000,18.75,18.96,18.225,18.42,328589,0
+IMNM.US,D,20251201,000000,18.51,18.61,17.84,18.32,808436,0
+IMNM.US,D,20251202,000000,18.44,18.57,16.81,17.09,1155798,0
+IMNM.US,D,20251203,000000,17.4,19.655,17,19.37,2113330,0
+IMNM.US,D,20251204,000000,19.07,20.4,18.91,20.09,1533028,0
+IMNM.US,D,20251205,000000,20.08,20.46,19.69,19.76,782437,0
+IMNM.US,D,20251208,000000,20.13,20.39,19.29,19.64,932747,0
+IMNM.US,D,20251209,000000,19.58,19.905,19.03,19.06,683693,0
+IMNM.US,D,20251210,000000,19.1,20.44,18.87,20.3,1006007,0
+IMNM.US,D,20251211,000000,20.2,20.8,19.265,19.49,1120105,0
+IMNM.US,D,20251212,000000,19.67,19.82,18.81,19.57,1424576,0
+IMNM.US,D,20251215,000000,22.92,25.3,21.22,22.64,12946788,0
+IMNM.US,D,20251216,000000,22.88,24.07,22.6,23.48,3477155,0
+IMNM.US,D,20251217,000000,21.6,21.93,19.77,19.78,10767864,0
+IMNM.US,D,20251218,000000,20.19,20.5,19.37,19.95,3602208,0
+IMNM.US,D,20251219,000000,20.71,21.99,20.1773,21.44,7344319,0
+IMNM.US,D,20251222,000000,21.96,22.39,21.23,22.03,2511370,0
+IMNM.US,D,20251223,000000,21.9,22.45,21.4352,21.73,4021601,0
+IMNM.US,D,20251224,000000,21.7,22.529,21.56,22.33,844249,0
+IMNM.US,D,20251226,000000,22.01,22.16,21.3321,21.71,1037800,0
+IMNM.US,D,20251229,000000,21.71,22.12,21,21.6,2123242,0
+IMNM.US,D,20251230,000000,21.44,21.8611,21.12,21.18,1088293,0
+IMNM.US,D,20251231,000000,21.325,21.66,21,21.48,1344726,0
+IMNM.US,D,20260102,000000,21.44,21.5,20.21,20.82,2108942,0
+IMNM.US,D,20260105,000000,20.83,20.85,19.33,19.71,2107270,0
+IMNM.US,D,20260106,000000,19.65,19.84,19.15,19.75,1976344,0
+IMNM.US,D,20260107,000000,19.8,20.76,19.2,19.98,1850558,0
+IMNM.US,D,20260108,000000,19.55,20.8,19.42,20.45,3161837,0
+IMNM.US,D,20260109,000000,20.92,22.0129,20.73,21.07,2842849,0
+IMNM.US,D,20260112,000000,20.97,21.21,19.6,20.57,1820699,0
+IMNM.US,D,20260113,000000,20.42,20.44,19.67,20.14,2665392,0
+IMNM.US,D,20260114,000000,20.16,21.16,20.06,20.76,2829232,0
+IMNM.US,D,20260115,000000,20.61,22.91,20.05,22.85,3425428,0
+IMNM.US,D,20260116,000000,22.86,23.35,22.24,22.41,1956300,0
+IMNM.US,D,20260120,000000,21.56,24.015,21.39,23.88,2027101,0
+IMNM.US,D,20260121,000000,23.89,24.92,23.51,24.87,2008891,0
+IMNM.US,D,20260122,000000,24.84,25.85,24.5,25.82,2862283,0
+IMNM.US,D,20260123,000000,25.63,26.36,24.85,25.87,2080075,0
+IMNM.US,D,20260126,000000,25.53,26.625,24.815,25.43,2164698,0
+IMNM.US,D,20260127,000000,25.45,25.97,24.91,25.7,1017572,0
+IMNM.US,D,20260128,000000,25.66,25.9,24.65,24.75,1235649,0
+IMNM.US,D,20260129,000000,24.69,25.61,24.28,25.07,929634,0
+IMNM.US,D,20260130,000000,24.83,25.26,23.67,24.62,1359079,0
+IMNM.US,D,20260202,000000,24.48,26.2,24.42,26.14,1602010,0
+IMNM.US,D,20260203,000000,26.37,27.23,26.37,26.97,1989211,0
+IMNM.US,D,20260204,000000,27,27.65,25.77,26.41,1711730,0
+IMNM.US,D,20260205,000000,26.11,26.94,23.86,24,1490112,0
+IMNM.US,D,20260206,000000,24.61,25.76,24.32,24.88,1138396,0
+IMNM.US,D,20260209,000000,24.59,24.71,24.03,24.5,857064,0
+IMNM.US,D,20260210,000000,24.68,25.1799,24.29,24.93,975370,0
+IMNM.US,D,20260211,000000,24.97,25.21,22.75,23.41,1261097,0
+IMNM.US,D,20260212,000000,24.2,24.25,22.25,22.44,1243236,0
+IMNM.US,D,20260213,000000,22.59,23.35,22.05,22.16,907563,0
+IMNM.US,D,20260217,000000,22.13,23.1,21.92,22.69,708762,0
+IMNM.US,D,20260218,000000,22.49,23.1,21.93,21.99,907804,0

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

@@ -0,0 +1,1054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMPP.US,D,20211207,000000,91.4954,107.695,63.2983,71.0964,20835.0417,0
+IMPP.US,D,20211208,000000,67.4966,68.6966,46.9477,48.2976,19592.84626,0
+IMPP.US,D,20211209,000000,48.1476,48.4281,39.013,40.648,11041.55205,0
+IMPP.US,D,20211210,000000,41.2479,44.6978,37.4981,40.198,7193.693,0
+IMPP.US,D,20211213,000000,39.748,39.8815,34.7983,38.3981,2982.01576,0
+IMPP.US,D,20211214,000000,36.2982,37.4981,32.3984,34.6483,5013.18398,0
+IMPP.US,D,20211215,000000,33.8983,34.1983,28.6906,31.1984,5296.9315,0
+IMPP.US,D,20211216,000000,30.7485,33.7483,30.7485,32.2484,2734.47005,0
+IMPP.US,D,20211217,000000,32.2499,35.9967,32.2484,33.9898,2007.03368,0
+IMPP.US,D,20211220,000000,33.4483,33.7483,31.6484,33.1483,594.16304,0
+IMPP.US,D,20211221,000000,34.0963,34.1308,30.6735,31.7984,2487.59104,0
+IMPP.US,D,20211222,000000,30.5985,32.3984,30.5985,31.3259,1096.58816,0
+IMPP.US,D,20211223,000000,30.7485,32.5484,30.7485,31.6484,910.11217,0
+IMPP.US,D,20211227,000000,33.2983,33.2983,29.9985,30.2985,787.10602,0
+IMPP.US,D,20211228,000000,33.8983,33.8983,30.8985,31.7984,715.83579,0
+IMPP.US,D,20211229,000000,32.8484,32.8484,30.4485,30.8985,561.56141,0
+IMPP.US,D,20211230,000000,30.2475,31.9904,30.2475,30.7485,584.76257,0
+IMPP.US,D,20211231,000000,31.0484,34.0468,28.6486,32.0984,2182.1091,0
+IMPP.US,D,20220103,000000,30.7485,43.1978,30.2025,38.9981,37918.09581,0
+IMPP.US,D,20220104,000000,37.4981,40.9705,34.3783,34.4983,5892.9613,0
+IMPP.US,D,20220105,000000,38.5436,38.5436,30.2985,31.0484,3009.75048,0
+IMPP.US,D,20220106,000000,32.2484,34.4983,30.7485,32.3984,1147.05735,0
+IMPP.US,D,20220107,000000,34.1188,34.4983,31.0484,31.7984,785.10592,0
+IMPP.US,D,20220110,000000,33.8983,33.8983,28.7986,30.2985,2490.59119,0
+IMPP.US,D,20220111,000000,32.2484,32.7089,28.9486,31.9334,2107.10535,0
+IMPP.US,D,20220112,000000,30.555,33.7468,29.5485,29.9985,2166.17497,0
+IMPP.US,D,20220113,000000,29.6985,30.7485,29.3985,30.6015,690.30118,0
+IMPP.US,D,20220114,000000,30.1485,30.1485,28.4986,29.0985,1264.12987,0
+IMPP.US,D,20220118,000000,29.0985,31.3484,28.4986,31.3484,822.57446,0
+IMPP.US,D,20220119,000000,30.4485,30.4485,27.1486,28.4986,547.76072,0
+IMPP.US,D,20220120,000000,28.6231,29.2485,27.7486,27.7486,739.03695,0
+IMPP.US,D,20220121,000000,23.3988,25.4987,20.999,22.4989,5687.88438,0
+IMPP.US,D,20220124,000000,21.2404,22.4989,20.249,20.699,5515.74244,0
+IMPP.US,D,20220125,000000,20.699,21.3739,20.399,20.399,1552.94431,0
+IMPP.US,D,20220126,000000,20.399,20.999,19.499,19.499,1595.87979,0
+IMPP.US,D,20220127,000000,21.8989,35.3982,16.0492,17.3991,499578.11099,0
+IMPP.US,D,20220128,000000,33.4483,51.7474,31.9484,32.6984,7012903.69432,0
+IMPP.US,D,20220131,000000,15.7492,16.1992,14.2868,14.6993,1991150.15253,0
+IMPP.US,D,20220201,000000,14.6243,14.6243,13.5008,14.0213,412150.73984,0
+IMPP.US,D,20220202,000000,14.1743,14.1743,12.4494,12.7494,238107.43811,0
+IMPP.US,D,20220203,000000,11.9514,12.4494,11.2794,11.6994,207811.45672,0
+IMPP.US,D,20220204,000000,11.8494,12.7494,10.9945,11.3994,252545.09329,0
+IMPP.US,D,20220207,000000,11.3829,11.9919,10.531,10.876,151991.33252,0
+IMPP.US,D,20220208,000000,10.6495,10.651,9.75251,9.9115,136014.8004,0
+IMPP.US,D,20220209,000000,9.46303,10.4245,9.29954,9.89351,145423.47081,0
+IMPP.US,D,20220210,000000,10.0495,10.0495,9.47953,9.60102,83497.77468,0
+IMPP.US,D,20220211,000000,9.59952,9.82451,8.85706,9.29954,115729.65286,0
+IMPP.US,D,20220214,000000,9.50202,9.50202,8.71456,9.11354,71349.10061,0
+IMPP.US,D,20220215,000000,9.11804,9.46453,8.78206,9.06255,49428.60464,0
+IMPP.US,D,20220216,000000,8.99955,9.21704,8.24959,8.62457,66051.36907,0
+IMPP.US,D,20220217,000000,8.51357,8.99804,7.78161,7.87461,72633.36482,0
+IMPP.US,D,20220218,000000,7.9466,7.9496,7.21614,7.35863,74205.77677,0
+IMPP.US,D,20220222,000000,10.288,12.8529,9.46453,11.9994,7606649.78014,0
+IMPP.US,D,20220223,000000,15.4492,19.349,14.7008,16.9492,10866498.16441,0
+IMPP.US,D,20220224,000000,25.1987,26.2487,18.8991,23.5488,6922598.97931,0
+IMPP.US,D,20220225,000000,22.0489,33.5983,20.699,31.4984,8853121.56728,0
+IMPP.US,D,20220228,000000,35.0982,42.2979,32.2484,35.5482,7139514.22453,0
+IMPP.US,D,20220301,000000,33.4483,33.7483,21.7489,22.1989,2823512.03521,0
+IMPP.US,D,20220302,000000,27.1486,32.5484,26.9987,30.8985,6015891.84622,0
+IMPP.US,D,20220303,000000,36.1482,38.9981,29.3985,32.9984,7609887.67536,0
+IMPP.US,D,20220304,000000,32.9984,51.5974,32.0984,50.6975,9880778.81424,0
+IMPP.US,D,20220307,000000,70.1965,125.994,65.2467,112.494,14845482.57035,0
+IMPP.US,D,20220308,000000,136.943,145.493,55.6472,63.7468,6924637.21455,0
+IMPP.US,D,20220309,000000,67.6466,88.9456,64.7968,75.8962,5845015.36949,0
+IMPP.US,D,20220310,000000,86.2457,92.8454,70.9465,74.8463,3523671.90812,0
+IMPP.US,D,20220311,000000,65.8467,66.4467,53.2473,54.1473,1470043.63184,0
+IMPP.US,D,20220314,000000,47.8476,61.3469,45.1477,51.5974,1603174.8214,0
+IMPP.US,D,20220315,000000,47.9976,50.9975,39.148,40.948,1380316.07902,0
+IMPP.US,D,20220316,000000,41.6979,46.4977,30.1485,30.5985,2241218.32198,0
+IMPP.US,D,20220317,000000,36.4482,41.9979,33.7483,34.8733,4661309.78717,0
+IMPP.US,D,20220318,000000,40.948,42.4479,33.7483,35.5482,2676030.19482,0
+IMPP.US,D,20220321,000000,21.7489,23.3988,21.5989,22.4989,6465446.18948,0
+IMPP.US,D,20220322,000000,23.6988,24.1488,21.5989,22.9489,2704581.02229,0
+IMPP.US,D,20220323,000000,23.3988,31.6484,22.4989,31.4984,7768973.82927,0
+IMPP.US,D,20220324,000000,29.8485,34.3483,26.6987,26.8487,6524691.28492,0
+IMPP.US,D,20220325,000000,25.0487,28.6486,23.6988,25.7987,4352930.90233,0
+IMPP.US,D,20220328,000000,23.8488,25.1987,22.6489,25.1987,2218141.23485,0
+IMPP.US,D,20220329,000000,22.6489,23.6988,21.5989,23.0988,1995422.03278,0
+IMPP.US,D,20220330,000000,25.6487,26.9987,23.3988,23.9988,3469399.79465,0
+IMPP.US,D,20220331,000000,22.9489,23.2488,21.7489,21.7489,1633214.52331,0
+IMPP.US,D,20220401,000000,21.1489,21.5989,19.649,19.799,1758203.2391,0
+IMPP.US,D,20220404,000000,20.699,22.3489,20.399,21.7489,1805659.27845,0
+IMPP.US,D,20220405,000000,21.2989,21.5989,20.249,20.399,1011259.16043,0
+IMPP.US,D,20220406,000000,20.399,21.2989,19.349,19.649,1277944.16068,0
+IMPP.US,D,20220407,000000,19.349,19.949,17.8491,18.1491,1204883.04114,0
+IMPP.US,D,20220408,000000,17.5491,19.799,16.9492,18.8991,1220829.37175,0
+IMPP.US,D,20220411,000000,17.3991,17.8491,16.6492,16.9492,641248.0608,0
+IMPP.US,D,20220412,000000,18.5991,21.7489,18.1491,18.5991,3191812.58265,0
+IMPP.US,D,20220413,000000,19.049,19.949,17.6991,19.199,1292211.274,0
+IMPP.US,D,20220414,000000,18.5991,23.5488,17.6991,21.8989,4033351.45749,0
+IMPP.US,D,20220418,000000,20.699,22.9489,19.799,20.399,3000670.15934,0
+IMPP.US,D,20220419,000000,19.499,19.649,18.1491,18.7491,1282228.97491,0
+IMPP.US,D,20220420,000000,18.7491,19.949,18.2991,18.5991,896867.77448,0
+IMPP.US,D,20220421,000000,18.7491,19.499,16.4992,16.6492,1664669.02929,0
+IMPP.US,D,20220422,000000,16.0492,16.7992,15.4492,16.0492,767694.24946,0
+IMPP.US,D,20220425,000000,14.9963,15.4492,13.9643,14.6708,926718.46694,0
+IMPP.US,D,20220426,000000,15.2992,16.3492,14.9993,14.9993,987876.85804,0
+IMPP.US,D,20220427,000000,14.9993,14.9993,14.2493,14.3318,496205.07568,0
+IMPP.US,D,20220428,000000,14.3618,15.4492,13.5293,15.1492,833495.47269,0
+IMPP.US,D,20220429,000000,15.2992,15.8992,14.2493,14.3993,685412.46891,0
+IMPP.US,D,20220502,000000,13.5593,14.0631,12.9234,13.1963,587656.38135,0
+IMPP.US,D,20220503,000000,13.0508,14.3843,12.9744,13.5008,522925.4783,0
+IMPP.US,D,20220504,000000,14.5493,15.8992,14.3993,15.5992,1635091.68383,0
+IMPP.US,D,20220505,000000,15.1492,15.4492,13.5743,13.6508,1090240.5093,0
+IMPP.US,D,20220506,000000,14.0363,14.4128,13.126,13.3508,524877.64257,0
+IMPP.US,D,20220509,000000,13.0088,13.1243,11.5119,11.8569,529294.99676,0
+IMPP.US,D,20220510,000000,11.5869,12.2049,10.4995,10.6345,518877.34257,0
+IMPP.US,D,20220511,000000,10.7995,11.9994,10.204,10.312,763162.28954,0
+IMPP.US,D,20220512,000000,9.79451,10.411,9.37303,10.0165,504003.06556,0
+IMPP.US,D,20220513,000000,10.411,10.9045,9.86951,10.021,896348.68186,0
+IMPP.US,D,20220516,000000,10.2145,13.3493,9.89951,11.4744,2600038.86211,0
+IMPP.US,D,20220517,000000,6.45868,8.0696,6.43168,7.50712,10867094.39422,0
+IMPP.US,D,20220518,000000,7.70961,7.70961,6.75266,6.95965,2893877.55331,0
+IMPP.US,D,20220519,000000,6.77966,7.12314,6.45118,6.82916,2235829.85257,0
+IMPP.US,D,20220520,000000,6.82616,6.91465,6.29969,6.39268,2225651.54368,0
+IMPP.US,D,20220523,000000,6.45718,6.74966,5.84971,6.35668,2116216.80555,0
+IMPP.US,D,20220524,000000,6.14369,6.20669,5.70571,5.77471,1396878.90712,0
+IMPP.US,D,20220525,000000,5.9997,5.9997,5.69972,5.76871,1055892.99201,0
+IMPP.US,D,20220526,000000,5.9037,6.32968,5.69972,5.9397,2183900.25622,0
+IMPP.US,D,20220527,000000,6.21719,8.39958,5.9517,8.21959,7788932.7605,0
+IMPP.US,D,20220531,000000,9.49303,9.59952,7.35113,7.72611,8695239.74025,0
+IMPP.US,D,20220601,000000,7.57912,8.0996,7.12464,7.30163,3303799.98174,0
+IMPP.US,D,20220602,000000,7.19964,8.0831,7.11714,7.84461,3429348.05883,0
+IMPP.US,D,20220603,000000,7.64962,8.47458,7.34963,8.37558,3408880.83552,0
+IMPP.US,D,20220606,000000,8.27659,8.91705,7.9526,8.0846,2694446.58226,0
+IMPP.US,D,20220607,000000,7.9496,9.22604,7.75461,8.84956,5465745.07359,0
+IMPP.US,D,20220608,000000,9.58452,13.1993,9.18704,11.2494,17177401.82715,0
+IMPP.US,D,20220609,000000,11.7699,14.5493,11.3994,12.2994,15610564.82255,0
+IMPP.US,D,20220610,000000,11.8329,13.7243,11.5494,13.2293,9041313.57641,0
+IMPP.US,D,20220613,000000,11.1489,13.0343,10.342,11.8044,11420499.52976,0
+IMPP.US,D,20220614,000000,12.2274,12.9744,9.16004,9.34003,9083918.37321,0
+IMPP.US,D,20220615,000000,9.00855,9.03705,7.75461,8.16109,5584999.30267,0
+IMPP.US,D,20220616,000000,7.80111,8.92455,7.04965,8.17459,5657572.73116,0
+IMPP.US,D,20220617,000000,8.93955,8.94554,7.87611,8.18959,2821497.26781,0
+IMPP.US,D,20220621,000000,8.29909,8.69957,8.0396,8.24959,2179719.38052,0
+IMPP.US,D,20220622,000000,7.51462,7.9496,7.49963,7.67662,2447250.3564,0
+IMPP.US,D,20220623,000000,7.49963,7.64962,7.19964,7.37963,1730791.2019,0
+IMPP.US,D,20220624,000000,7.28964,8.21959,7.28964,7.67962,2632387.54613,0
+IMPP.US,D,20220627,000000,7.9316,8.31708,7.61962,7.79961,2116656.96089,0
+IMPP.US,D,20220628,000000,7.9991,8.0096,7.45463,7.46663,1628681.49667,0
+IMPP.US,D,20220629,000000,7.51462,7.55512,6.90265,7.04965,1276054.4662,0
+IMPP.US,D,20220630,000000,6.61467,6.89816,6.29969,6.30118,1550903.5413,0
+IMPP.US,D,20220701,000000,6.67467,6.69717,6.29969,6.50217,724675.16528,0
+IMPP.US,D,20220705,000000,6.40918,6.40918,6.0267,6.0987,920112.20331,0
+IMPP.US,D,20220706,000000,6.0897,6.26969,5.9262,6.16619,786615.3288,0
+IMPP.US,D,20220707,000000,6.32968,6.95065,6.16919,6.60867,1447671.44662,0
+IMPP.US,D,20220708,000000,6.69267,6.69267,6.38968,6.44968,806406.05162,0
+IMPP.US,D,20220711,000000,6.23819,6.34468,6.0282,6.14669,616831.10668,0
+IMPP.US,D,20220712,000000,6.25319,6.32368,6.0447,6.11219,786289.51251,0
+IMPP.US,D,20220713,000000,5.9997,6.25469,5.9397,6.14069,632337.14861,0
+IMPP.US,D,20220714,000000,5.9997,6.11818,5.9022,5.9697,527628.24676,0
+IMPP.US,D,20220715,000000,6.0372,6.13918,5.9247,6.0297,386409.38617,0
+IMPP.US,D,20220718,000000,6.0897,6.40168,6.0282,6.0702,859206.89153,0
+IMPP.US,D,20220719,000000,6.10469,6.74966,6.0462,6.56967,2048562.28966,0
+IMPP.US,D,20220720,000000,6.44968,6.58017,6.31018,6.37468,764661.16448,0
+IMPP.US,D,20220721,000000,6.15269,6.27269,6.0762,6.13019,473563.47699,0
+IMPP.US,D,20220722,000000,6.0972,6.12269,5.84971,5.85721,650571.12693,0
+IMPP.US,D,20220725,000000,5.82721,6.62217,5.82121,6.41218,1356549.42408,0
+IMPP.US,D,20220726,000000,6.59967,7.78761,6.51867,7.34963,3447944.25526,0
+IMPP.US,D,20220727,000000,8.70256,8.84956,6.38968,6.59967,4954655.92041,0
+IMPP.US,D,20220728,000000,6.31918,6.49468,6.0717,6.23219,1488066.3996,0
+IMPP.US,D,20220729,000000,6.22469,6.59517,6.13169,6.29969,1385959.82786,0
+IMPP.US,D,20220801,000000,6.10319,6.13019,5.9697,6.0027,925131.72094,0
+IMPP.US,D,20220802,000000,5.9547,5.9997,5.81371,5.86471,1207597.24351,0
+IMPP.US,D,20220803,000000,5.9022,6.0447,5.84971,5.88571,890291.44568,0
+IMPP.US,D,20220804,000000,5.87971,5.9622,5.77471,5.80471,933698.14924,0
+IMPP.US,D,20220805,000000,5.70721,5.81671,5.62472,5.72671,800164.80624,0
+IMPP.US,D,20220808,000000,5.84521,5.9952,5.69972,5.76271,584182.94102,0
+IMPP.US,D,20220809,000000,5.72971,5.73121,5.39973,5.45973,868125.87079,0
+IMPP.US,D,20220810,000000,5.51372,5.59472,5.43123,5.55422,575347.03258,0
+IMPP.US,D,20220811,000000,5.57372,5.80471,5.55422,5.65922,888476.88829,0
+IMPP.US,D,20220812,000000,5.57822,5.65772,5.39973,5.53172,721983.69738,0
+IMPP.US,D,20220815,000000,5.46723,5.54972,5.39973,5.48523,455578.64446,0
+IMPP.US,D,20220816,000000,5.42223,5.46723,5.24974,5.30223,656744.96894,0
+IMPP.US,D,20220817,000000,5.25724,5.61872,5.12974,5.43723,1092915.64305,0
+IMPP.US,D,20220818,000000,5.39973,6.39568,5.39973,5.9982,3449525.46765,0
+IMPP.US,D,20220819,000000,5.75221,5.84821,5.51972,5.61422,1014972.41275,0
+IMPP.US,D,20220822,000000,5.48223,5.77471,5.28724,5.43123,949609.67811,0
+IMPP.US,D,20220823,000000,5.63972,6.40468,5.62472,5.9997,3246532.58518,0
+IMPP.US,D,20220824,000000,6.37318,6.59967,5.80771,6.24869,1998586.72434,0
+IMPP.US,D,20220825,000000,6.12719,6.22317,5.87221,5.9112,782244.91029,0
+IMPP.US,D,20220826,000000,5.69972,5.9652,5.62472,5.83471,839856.99075,0
+IMPP.US,D,20220829,000000,5.83921,6.13169,5.75971,5.9862,1016426.75213,0
+IMPP.US,D,20220830,000000,5.87971,5.87971,5.54972,5.58422,718276.31202,0
+IMPP.US,D,20220831,000000,5.60072,5.73421,5.48073,5.51222,650222.37616,0
+IMPP.US,D,20220901,000000,5.48223,5.51072,5.21674,5.29024,555664.4485,0
+IMPP.US,D,20220902,000000,5.39973,5.74471,5.26174,5.59772,622185.24104,0
+IMPP.US,D,20220906,000000,5.66822,5.66822,5.39973,5.50472,396468.02241,0
+IMPP.US,D,20220907,000000,5.36523,5.54822,5.28724,5.41323,426681.93303,0
+IMPP.US,D,20220908,000000,5.29624,5.51972,5.29624,5.40123,385638.48096,0
+IMPP.US,D,20220909,000000,5.54972,5.54972,5.41023,5.41923,389441.87112,0
+IMPP.US,D,20220912,000000,5.51822,5.69372,5.47473,5.54972,337080.98654,0
+IMPP.US,D,20220913,000000,5.50622,5.66672,5.39823,5.44023,338738.33607,0
+IMPP.US,D,20220914,000000,5.47323,5.66972,5.44023,5.48973,505003.31557,0
+IMPP.US,D,20220915,000000,5.54972,5.54972,5.29624,5.38173,451261.82863,0
+IMPP.US,D,20220916,000000,5.39973,5.39973,5.26474,5.27824,286288.84706,0
+IMPP.US,D,20220919,000000,5.20924,5.25124,5.10124,5.10724,336813.97319,0
+IMPP.US,D,20220920,000000,5.02925,5.08475,4.80276,4.98275,384070.73591,0
+IMPP.US,D,20220921,000000,4.94975,5.05023,4.64977,4.67977,480474.22251,0
+IMPP.US,D,20220922,000000,4.68877,4.70076,4.29129,4.33778,590978.08076,0
+IMPP.US,D,20220923,000000,4.11729,4.11729,3.89981,4.0063,464827.84023,0
+IMPP.US,D,20220926,000000,3.89981,4.49978,3.89981,4.47578,395783.25484,0
+IMPP.US,D,20220927,000000,4.59427,4.72476,4.48028,4.54777,274583.86184,0
+IMPP.US,D,20220928,000000,4.54777,4.79976,4.49978,4.76976,248625.0973,0
+IMPP.US,D,20220929,000000,4.64977,4.76826,4.50727,4.68427,287976.13142,0
+IMPP.US,D,20220930,000000,4.67227,4.90625,4.58827,4.87476,171873.9266,0
+IMPP.US,D,20221003,000000,5.02475,5.32323,4.98425,5.12674,559834.05697,0
+IMPP.US,D,20221004,000000,5.36073,6.56817,5.24974,5.89471,1727005.34595,0
+IMPP.US,D,20221005,000000,6.31318,6.68967,5.71771,6.0597,1393121.51926,0
+IMPP.US,D,20221006,000000,6.14969,6.23219,5.42373,5.9247,501028.78352,0
+IMPP.US,D,20221007,000000,5.77471,6.29969,5.77471,6.11519,727052.81749,0
+IMPP.US,D,20221010,000000,6.0117,6.29969,5.62622,5.78971,346892.0104,0
+IMPP.US,D,20221011,000000,5.68472,5.68472,5.30373,5.54972,312534.22593,0
+IMPP.US,D,20221012,000000,5.36973,5.54972,5.24974,5.42373,233112.52171,0
+IMPP.US,D,20221013,000000,5.05475,5.83771,4.99025,5.68472,362603.32926,0
+IMPP.US,D,20221014,000000,5.55872,5.69972,5.40123,5.67872,169511.07513,0
+IMPP.US,D,20221017,000000,5.54972,5.77471,5.49273,5.64122,177199.39286,0
+IMPP.US,D,20221018,000000,5.69072,5.72971,5.53472,5.65022,166533.52626,0
+IMPP.US,D,20221019,000000,5.54972,5.63372,5.26474,5.45373,274548.52674,0
+IMPP.US,D,20221020,000000,5.53472,5.78821,5.41173,5.67272,250139.03966,0
+IMPP.US,D,20221021,000000,5.84971,6.59967,5.71471,6.55467,1208083.53449,0
+IMPP.US,D,20221024,000000,6.96265,7.33163,6.0222,6.71966,2245343.06154,0
+IMPP.US,D,20221025,000000,6.50217,6.74966,6.16919,6.23969,795857.32421,0
+IMPP.US,D,20221026,000000,5.83171,6.50367,5.83171,6.20369,636243.47725,0
+IMPP.US,D,20221027,000000,6.20069,6.67467,6.14969,6.21869,469810.22267,0
+IMPP.US,D,20221028,000000,6.0447,6.37468,6.0162,6.0837,251613.44671,0
+IMPP.US,D,20221031,000000,5.88121,6.28469,5.88121,6.0912,282888.07703,0
+IMPP.US,D,20221101,000000,6.12269,6.22469,5.78971,5.89471,441977.76445,0
+IMPP.US,D,20221102,000000,5.9262,6.58167,5.84971,6.25169,559763.9868,0
+IMPP.US,D,20221103,000000,6.19319,6.44518,6.0747,6.29369,292492.49056,0
+IMPP.US,D,20221104,000000,6.44968,6.53967,6.0747,6.16919,332483.02332,0
+IMPP.US,D,20221107,000000,6.22469,6.65967,6.0297,6.58317,635699.7834,0
+IMPP.US,D,20221108,000000,6.59967,7.22364,6.36268,6.45118,679567.04332,0
+IMPP.US,D,20221109,000000,6.39868,6.43168,5.88421,5.9997,460835.10727,0
+IMPP.US,D,20221110,000000,6.24719,6.48868,6.07621,6.37468,225229.52758,0
+IMPP.US,D,20221111,000000,6.37468,6.67467,6.37468,6.49468,259094.55408,0
+IMPP.US,D,20221114,000000,6.44968,6.45269,6.18719,6.18719,308543.35973,0
+IMPP.US,D,20221115,000000,6.20069,6.56967,5.9997,6.29969,391569.04414,0
+IMPP.US,D,20221116,000000,6.31768,6.31768,6.13019,6.20219,159700.71797,0
+IMPP.US,D,20221117,000000,6.14969,6.14969,5.46573,5.72971,450450.72141,0
+IMPP.US,D,20221118,000000,5.56622,5.72971,5.47473,5.58722,194417.0537,0
+IMPP.US,D,20221121,000000,5.47473,5.57972,5.11474,5.28424,474269.84564,0
+IMPP.US,D,20221122,000000,5.44173,5.62322,5.24974,5.36073,220144.34,0
+IMPP.US,D,20221123,000000,5.27524,5.51672,5.17474,5.40273,153832.29123,0
+IMPP.US,D,20221125,000000,5.56322,5.56322,5.29474,5.43048,96501.95819,0
+IMPP.US,D,20221128,000000,5.37873,5.39973,5.17474,5.23774,226500.25778,0
+IMPP.US,D,20221129,000000,5.24974,5.36973,5.09975,5.10124,187367.70125,0
+IMPP.US,D,20221130,000000,5.14924,5.68472,4.96625,5.34423,470690.46668,0
+IMPP.US,D,20221201,000000,5.39973,5.51972,5.21674,5.21674,210634.26452,0
+IMPP.US,D,20221202,000000,5.24974,5.36523,5.11774,5.32773,134735.06975,0
+IMPP.US,D,20221205,000000,5.39973,5.40273,4.79976,5.08175,228790.90564,0
+IMPP.US,D,20221206,000000,5.08475,5.12974,4.82376,4.87476,160667.23296,0
+IMPP.US,D,20221207,000000,4.89276,5.24822,4.87476,5.03225,217205.65974,0
+IMPP.US,D,20221208,000000,5.14174,5.14174,4.49978,4.72626,180563.82774,0
+IMPP.US,D,20221209,000000,4.79976,4.93325,4.76976,4.86126,109316.39888,0
+IMPP.US,D,20221212,000000,4.89726,4.94075,4.65127,4.72026,134317.18219,0
+IMPP.US,D,20221213,000000,4.79976,4.94975,4.52377,4.56127,177478.8735,0
+IMPP.US,D,20221214,000000,4.56577,4.60027,4.34978,4.43528,166015.90038,0
+IMPP.US,D,20221215,000000,4.42778,4.49978,4.28379,4.28379,187344.50009,0
+IMPP.US,D,20221216,000000,4.49978,4.97975,4.19979,4.42178,240135.20616,0
+IMPP.US,D,20221219,000000,4.43228,4.45178,4.0678,4.26129,217313.19845,0
+IMPP.US,D,20221220,000000,4.35428,4.35428,4.0843,4.18029,124482.55715,0
+IMPP.US,D,20221221,000000,4.19979,4.49978,4.18479,4.34978,160880.17694,0
+IMPP.US,D,20221222,000000,4.19979,4.34978,4.0498,4.19379,189081.4536,0
+IMPP.US,D,20221223,000000,4.16229,4.34978,4.0198,4.11579,168559.56089,0
+IMPP.US,D,20221227,000000,4.0498,4.12179,3.74981,3.82331,307740.91961,0
+IMPP.US,D,20221228,000000,3.89981,4.0498,3.47383,3.73781,326817.6734,0
+IMPP.US,D,20221229,000000,3.67482,3.67482,3.45733,3.62982,467310.29768,0
+IMPP.US,D,20221230,000000,3.62982,3.74981,3.54732,3.61632,307704.98448,0
+IMPP.US,D,20230103,000000,3.67482,3.74981,3.52482,3.59982,215848.99191,0
+IMPP.US,D,20230104,000000,3.66882,3.67182,3.48433,3.63132,270292.51395,0
+IMPP.US,D,20230105,000000,3.62982,3.71531,3.56982,3.65982,276525.35891,0
+IMPP.US,D,20230106,000000,3.68982,3.68982,3.48883,3.65982,263912.99499,0
+IMPP.US,D,20230109,000000,3.73631,4.0498,3.70481,3.86981,448209.076,0
+IMPP.US,D,20230110,000000,4.16379,4.19979,3.79481,3.9898,243564.24427,0
+IMPP.US,D,20230111,000000,3.9628,4.0483,3.86981,3.9508,260813.24001,0
+IMPP.US,D,20230112,000000,3.9928,4.20429,3.82931,4.0048,395779.92134,0
+IMPP.US,D,20230113,000000,4.0618,4.19829,3.9448,4.0198,328914.57824,0
+IMPP.US,D,20230117,000000,4.0978,4.43828,4.0498,4.31978,486094.10349,0
+IMPP.US,D,20230118,000000,4.50727,4.54027,4.16379,4.18479,383189.35851,0
+IMPP.US,D,20230119,000000,4.16229,4.16229,3.89981,4.0483,303759.8539,0
+IMPP.US,D,20230120,000000,4.0948,4.22829,3.9823,4.20729,322068.30261,0
+IMPP.US,D,20230123,000000,4.24479,4.64677,4.23279,4.34978,483969.39726,0
+IMPP.US,D,20230124,000000,4.28979,4.49828,4.18179,4.19979,260980.91506,0
+IMPP.US,D,20230125,000000,4.16979,4.19829,4.0318,4.0768,216064.40268,0
+IMPP.US,D,20230126,000000,4.19979,4.27479,4.0498,4.14729,262265.31261,0
+IMPP.US,D,20230127,000000,4.14429,4.20729,4.0648,4.12329,190492.99084,0
+IMPP.US,D,20230130,000000,4.12479,4.12629,3.9823,4.0033,188833.77455,0
+IMPP.US,D,20230131,000000,3.89981,3.9973,3.80981,3.9013,279403.83616,0
+IMPP.US,D,20230201,000000,3.86231,3.9148,3.82481,3.85631,264429.55415,0
+IMPP.US,D,20230202,000000,3.88481,3.89531,3.55182,3.78131,470437.58737,0
+IMPP.US,D,20230203,000000,3.78731,3.86831,3.69732,3.70631,296056.8021,0
+IMPP.US,D,20230206,000000,3.83231,3.89981,3.71231,3.74981,362160.50712,0
+IMPP.US,D,20230207,000000,3.69882,3.82331,3.60132,3.67482,286745.40322,0
+IMPP.US,D,20230208,000000,3.68832,4.27329,3.67782,4.0798,811197.75786,0
+IMPP.US,D,20230209,000000,4.0498,4.14729,3.71981,3.72731,252511.82496,0
+IMPP.US,D,20230210,000000,3.85481,3.9598,3.59982,3.9208,417882.62642,0
+IMPP.US,D,20230213,000000,3.86981,5.36223,3.86981,5.36223,1942195.97161,0
+IMPP.US,D,20230214,000000,4.82376,5.61722,4.79976,5.32923,1097325.86355,0
+IMPP.US,D,20230215,000000,5.71321,5.71321,3.58182,4.10979,2592737.83041,0
+IMPP.US,D,20230216,000000,4.0333,4.0498,3.74981,3.77981,1071558.44191,0
+IMPP.US,D,20230217,000000,3.74981,3.79331,3.59982,3.62232,761226.7261,0
+IMPP.US,D,20230221,000000,3.59982,3.65832,3.15134,3.30883,948723.56714,0
+IMPP.US,D,20230222,000000,3.25184,3.59982,3.18734,3.23984,467224.56006,0
+IMPP.US,D,20230223,000000,3.28934,3.29984,3.04935,3.14534,460264.14539,0
+IMPP.US,D,20230224,000000,3.19334,3.20834,3.04785,3.08535,413155.39007,0
+IMPP.US,D,20230227,000000,3.12734,3.23384,2.92485,2.99985,519269.9622,0
+IMPP.US,D,20230228,000000,2.99985,3.05235,2.94135,2.98635,333869.62598,0
+IMPP.US,D,20230301,000000,2.99985,3.01335,2.93985,2.97885,345546.40979,0
+IMPP.US,D,20230302,000000,2.94135,2.98335,2.84986,2.94135,464315.01459,0
+IMPP.US,D,20230303,000000,2.93985,3.11984,2.88736,2.99985,544604.49553,0
+IMPP.US,D,20230306,000000,2.99985,3.14984,2.84986,2.85736,424779.03789,0
+IMPP.US,D,20230307,000000,2.87686,2.92335,2.75986,2.82136,314233.77757,0
+IMPP.US,D,20230308,000000,2.84836,2.88736,2.70586,2.75386,539656.04812,0
+IMPP.US,D,20230309,000000,2.82286,2.84536,2.63237,2.64287,284418.28687,0
+IMPP.US,D,20230310,000000,2.63837,2.64437,2.36988,2.54987,581730.88509,0
+IMPP.US,D,20230313,000000,2.47638,2.54987,2.32488,2.49738,749243.92699,0
+IMPP.US,D,20230314,000000,2.75986,3.00585,2.43288,2.53487,1411943.52698,0
+IMPP.US,D,20230315,000000,2.46138,2.49138,2.32488,2.38938,509517.07458,0
+IMPP.US,D,20230316,000000,2.34588,2.43888,2.26489,2.41938,291760.85398,0
+IMPP.US,D,20230317,000000,2.43288,2.62337,2.36388,2.39988,273358.40057,0
+IMPP.US,D,20230320,000000,2.26639,2.39988,2.25589,2.39688,220346.41677,0
+IMPP.US,D,20230321,000000,2.40738,2.61587,2.40738,2.54987,209901.02786,0
+IMPP.US,D,20230322,000000,2.60987,2.81536,2.56037,2.64737,357470.87265,0
+IMPP.US,D,20230323,000000,2.64587,2.69837,2.44488,2.47188,215988.1322,0
+IMPP.US,D,20230324,000000,2.47038,2.56187,2.39988,2.54987,162073.90329,0
+IMPP.US,D,20230327,000000,2.83336,3.62232,2.57987,3.13934,3982372.64201,0
+IMPP.US,D,20230328,000000,3.08985,3.39883,2.79436,2.92635,1333736.95018,0
+IMPP.US,D,20230329,000000,2.99985,3.05685,2.81236,2.90385,616878.8424,0
+IMPP.US,D,20230330,000000,2.86486,2.88736,2.72986,2.75386,505820.55643,0
+IMPP.US,D,20230331,000000,2.84986,2.91285,2.71486,2.90385,439702.05067,0
+IMPP.US,D,20230403,000000,3.39883,3.59832,3.04485,3.09735,3474172.29993,0
+IMPP.US,D,20230404,000000,3.05685,3.14234,2.88736,3.02085,856901.10958,0
+IMPP.US,D,20230405,000000,2.96085,3.07635,2.86636,2.93985,381417.40325,0
+IMPP.US,D,20230406,000000,2.89636,3.28484,2.84986,3.16484,637050.78428,0
+IMPP.US,D,20230410,000000,3.22184,3.22484,3.02385,3.15734,260400.28603,0
+IMPP.US,D,20230411,000000,3.17984,3.41983,3.17684,3.23384,641619.01268,0
+IMPP.US,D,20230412,000000,3.25484,3.43483,3.14984,3.36283,541042.78412,0
+IMPP.US,D,20230413,000000,3.48283,3.59982,2.99985,3.26984,675507.107,0
+IMPP.US,D,20230414,000000,3.25634,3.29384,2.84836,2.89786,1001370.79937,0
+IMPP.US,D,20230417,000000,2.99235,2.99235,2.84986,2.90835,337725.95212,0
+IMPP.US,D,20230418,000000,2.84986,3.08085,2.84986,3.05535,323800.38921,0
+IMPP.US,D,20230419,000000,2.99535,3.02985,2.89486,2.92785,254618.19694,0
+IMPP.US,D,20230420,000000,2.92785,2.98485,2.88736,2.93235,170295.44768,0
+IMPP.US,D,20230421,000000,2.93085,2.99835,2.87236,2.99085,169965.09783,0
+IMPP.US,D,20230424,000000,3.08385,3.08385,2.88286,2.99235,152548.56038,0
+IMPP.US,D,20230425,000000,2.91735,2.99985,2.87986,2.98485,259396.56918,0
+IMPP.US,D,20230426,000000,2.54987,2.78686,2.32488,2.51537,1153473.60413,0
+IMPP.US,D,20230427,000000,2.43738,2.66537,2.43738,2.52137,427781.65468,0
+IMPP.US,D,20230428,000000,2.47,2.69,2.36,2.65,768527,0
+IMPP.US,D,20230501,000000,2.6,2.63,2.47,2.56,443577,0
+IMPP.US,D,20230502,000000,2.45,2.4687,2.21,2.23,828357,0
+IMPP.US,D,20230503,000000,2.21,2.3,2.15,2.15,423133,0
+IMPP.US,D,20230504,000000,2.2,2.26,2.08,2.14,564786,0
+IMPP.US,D,20230505,000000,2.16,2.4999,2.16,2.4,837752,0
+IMPP.US,D,20230508,000000,3.01,3.38,2.83,3.12,10630662,0
+IMPP.US,D,20230509,000000,3.03,3.12,2.8,2.99,1221344,0
+IMPP.US,D,20230510,000000,3.01,3.57,2.99,3.47,2195999,0
+IMPP.US,D,20230511,000000,3.49,3.59,3.15,3.15,1285791,0
+IMPP.US,D,20230512,000000,3.16,3.52,3.15,3.42,686008,0
+IMPP.US,D,20230515,000000,3.39,3.52,3.27,3.48,589068,0
+IMPP.US,D,20230516,000000,3.47,3.85,3.38,3.82,1403859,0
+IMPP.US,D,20230517,000000,3.9,3.9497,3.62,3.7,1076621,0
+IMPP.US,D,20230518,000000,3.7,3.7387,3.5,3.53,721168,0
+IMPP.US,D,20230519,000000,3.54,3.65,3.39,3.46,565039,0
+IMPP.US,D,20230522,000000,3.47,3.96,3.46,3.85,921269,0
+IMPP.US,D,20230523,000000,3.86,3.91,3.66,3.73,431984,0
+IMPP.US,D,20230524,000000,3.74,3.7751,3.57,3.69,356417,0
+IMPP.US,D,20230525,000000,3.65,3.68,3.32,3.45,502638,0
+IMPP.US,D,20230526,000000,3.5,3.55,3.4319,3.5,281406,0
+IMPP.US,D,20230530,000000,3.5,3.55,3.33,3.39,367276,0
+IMPP.US,D,20230531,000000,3.31,3.43,3.25,3.35,316642,0
+IMPP.US,D,20230601,000000,3.33,3.56,3.32,3.46,276706,0
+IMPP.US,D,20230602,000000,3.48,3.79,3.462,3.7,442134,0
+IMPP.US,D,20230605,000000,3.76,3.9399,3.52,3.58,608313,0
+IMPP.US,D,20230606,000000,3.5,3.84,3.46,3.84,361013,0
+IMPP.US,D,20230607,000000,3.84,4.08,3.79,4,834773,0
+IMPP.US,D,20230608,000000,3.96,4.0588,3.83,3.96,422516,0
+IMPP.US,D,20230609,000000,3.88,4.1,3.88,4.06,432718,0
+IMPP.US,D,20230612,000000,4.01,4.2895,3.86,4.27,558914,0
+IMPP.US,D,20230613,000000,4.4,4.5,4.32,4.38,480621,0
+IMPP.US,D,20230614,000000,4.41,4.43,3.82,3.98,728246,0
+IMPP.US,D,20230615,000000,3.95,4.27,3.9302,4.24,466687,0
+IMPP.US,D,20230616,000000,4.29,4.525,4.16,4.32,748862,0
+IMPP.US,D,20230620,000000,4.23,4.34,4.05,4.32,352179,0
+IMPP.US,D,20230621,000000,4.2,4.44,4.14,4.35,415894,0
+IMPP.US,D,20230622,000000,3.78,3.8999,3.6042,3.85,515367,0
+IMPP.US,D,20230623,000000,3.8,3.8257,3.2709,3.315,1083150,0
+IMPP.US,D,20230626,000000,3.31,3.35,3.1,3.21,409385,0
+IMPP.US,D,20230627,000000,3.21,3.2601,2.94,3.13,663082,0
+IMPP.US,D,20230628,000000,3.12,3.1897,2.9841,3.16,542394,0
+IMPP.US,D,20230629,000000,3.1,3.15,2.88,2.9,590693,0
+IMPP.US,D,20230630,000000,2.94,3.17,2.9,3.08,454063,0
+IMPP.US,D,20230703,000000,3.14,3.35,3.13,3.3,236749,0
+IMPP.US,D,20230705,000000,3.24,3.368,3.21,3.29,271681,0
+IMPP.US,D,20230706,000000,3.22,3.24,3,3.06,357199,0
+IMPP.US,D,20230707,000000,3.08,3.3,2.68,2.87,1571545,0
+IMPP.US,D,20230710,000000,2.97,3.06,2.91,2.94,472344,0
+IMPP.US,D,20230711,000000,2.97,3.14,2.88,3.09,669612,0
+IMPP.US,D,20230712,000000,3.15,3.15,2.97,3.05,397857,0
+IMPP.US,D,20230713,000000,3.07,3.17,3.01,3.06,445564,0
+IMPP.US,D,20230714,000000,3.06,3.08,2.87,2.97,421765,0
+IMPP.US,D,20230717,000000,2.9,2.97,2.665,2.72,1033305,0
+IMPP.US,D,20230718,000000,2.78,2.8,2.61,2.655,533695,0
+IMPP.US,D,20230719,000000,2.64,2.81,2.63,2.72,680627,0
+IMPP.US,D,20230720,000000,2.74,2.87,2.69,2.71,544842,0
+IMPP.US,D,20230721,000000,2.75,2.76,2.69,2.72,264856,0
+IMPP.US,D,20230724,000000,2.71,2.7499,2.64,2.72,433139,0
+IMPP.US,D,20230725,000000,2.68,2.77,2.67,2.71,540009,0
+IMPP.US,D,20230726,000000,2.65,2.7428,2.65,2.71,211257,0
+IMPP.US,D,20230727,000000,2.74,2.78,2.64,2.65,363733,0
+IMPP.US,D,20230728,000000,2.67,2.7,2.591,2.7,355253,0
+IMPP.US,D,20230731,000000,2.73,2.89,2.69,2.83,543145,0
+IMPP.US,D,20230801,000000,2.78,2.885,2.74,2.87,316710,0
+IMPP.US,D,20230802,000000,2.87,2.87,2.78,2.82,211869,0
+IMPP.US,D,20230803,000000,2.81,2.87,2.74,2.82,191853,0
+IMPP.US,D,20230804,000000,2.82,2.95,2.82,2.84,566930,0
+IMPP.US,D,20230807,000000,2.84,2.87,2.7505,2.82,370390,0
+IMPP.US,D,20230808,000000,2.85,3.145,2.81,3.05,942817,0
+IMPP.US,D,20230809,000000,3.09,3.17,3,3.04,641681,0
+IMPP.US,D,20230810,000000,3.23,3.28,2.53,2.535,1924141,0
+IMPP.US,D,20230811,000000,1.9,1.9,1.53,1.63,6747681,0
+IMPP.US,D,20230814,000000,1.66,1.72,1.46,1.52,2364293,0
+IMPP.US,D,20230815,000000,1.5,1.516,1.36,1.4,1474502,0
+IMPP.US,D,20230816,000000,1.43,1.43,1.338,1.36,1028073,0
+IMPP.US,D,20230817,000000,1.37,1.39,1.18,1.21,2722007,0
+IMPP.US,D,20230818,000000,1.18,1.33,1.18,1.32,1660524,0
+IMPP.US,D,20230821,000000,1.38,1.388,1.26,1.3,1802624,0
+IMPP.US,D,20230822,000000,1.31,1.325,1.22,1.26,590823,0
+IMPP.US,D,20230823,000000,1.26,1.34,1.23,1.33,459434,0
+IMPP.US,D,20230824,000000,1.33,1.34,1.28,1.29,329620,0
+IMPP.US,D,20230825,000000,1.28,1.33,1.27,1.3,267034,0
+IMPP.US,D,20230828,000000,1.3,1.33,1.29,1.32,392695,0
+IMPP.US,D,20230829,000000,1.3,1.37,1.28,1.35,421800,0
+IMPP.US,D,20230830,000000,1.35,1.42,1.34,1.35,572733,0
+IMPP.US,D,20230831,000000,1.37,1.38,1.33,1.35,408479,0
+IMPP.US,D,20230901,000000,1.39,1.51,1.37,1.47,1451856,0
+IMPP.US,D,20230905,000000,1.52,1.555,1.42,1.44,1226546,0
+IMPP.US,D,20230906,000000,1.41,1.43,1.36,1.37,426927,0
+IMPP.US,D,20230907,000000,1.51,1.51,1.3,1.43,2542096,0
+IMPP.US,D,20230908,000000,1.46,1.48,1.4,1.44,655486,0
+IMPP.US,D,20230911,000000,1.42,1.43,1.33,1.36,771331,0
+IMPP.US,D,20230912,000000,1.36,1.425,1.335,1.39,837457,0
+IMPP.US,D,20230913,000000,1.4,1.4,1.31,1.34,850558,0
+IMPP.US,D,20230914,000000,1.36,1.395,1.35,1.36,499975,0
+IMPP.US,D,20230915,000000,1.39,1.39,1.33,1.37,347925,0
+IMPP.US,D,20230918,000000,1.37,1.4,1.35,1.36,407399,0
+IMPP.US,D,20230919,000000,1.4,1.46,1.3701,1.46,857735,0
+IMPP.US,D,20230920,000000,1.46,1.52,1.43,1.47,729506,0
+IMPP.US,D,20230921,000000,1.48,1.56,1.44,1.48,1331802,0
+IMPP.US,D,20230922,000000,1.49,1.53,1.48,1.51,362908,0
+IMPP.US,D,20230925,000000,1.51,1.5239,1.44,1.5,611738,0
+IMPP.US,D,20230926,000000,1.46,1.59,1.45,1.53,727546,0
+IMPP.US,D,20230927,000000,1.54,1.61,1.5,1.51,1084172,0
+IMPP.US,D,20230928,000000,1.55,1.57,1.5,1.54,851775,0
+IMPP.US,D,20230929,000000,1.58,1.59,1.52,1.58,672186,0
+IMPP.US,D,20231002,000000,1.58,1.66,1.54,1.64,1023217,0
+IMPP.US,D,20231003,000000,1.64,1.67,1.5901,1.67,443403,0
+IMPP.US,D,20231004,000000,1.65,1.65,1.55,1.63,730505,0
+IMPP.US,D,20231005,000000,1.6,1.69,1.58,1.66,548874,0
+IMPP.US,D,20231006,000000,1.67,1.695,1.62,1.65,558874,0
+IMPP.US,D,20231009,000000,1.68,1.85,1.66,1.84,2522973,0
+IMPP.US,D,20231010,000000,1.85,1.87,1.73,1.82,1455480,0
+IMPP.US,D,20231011,000000,1.81,1.86,1.775,1.81,1125780,0
+IMPP.US,D,20231012,000000,1.79,1.83,1.72,1.8,871392,0
+IMPP.US,D,20231013,000000,1.81,1.86,1.78,1.86,966864,0
+IMPP.US,D,20231016,000000,1.9,1.95,1.83,1.92,904327,0
+IMPP.US,D,20231017,000000,1.95,1.95,1.86,1.88,835597,0
+IMPP.US,D,20231018,000000,1.89,1.94,1.81,1.86,1007976,0
+IMPP.US,D,20231019,000000,1.84,1.84,1.57,1.59,1672389,0
+IMPP.US,D,20231020,000000,1.6,1.77,1.6,1.72,812181,0
+IMPP.US,D,20231023,000000,1.72,1.7493,1.54,1.61,886437,0
+IMPP.US,D,20231024,000000,1.62,1.63,1.54,1.6,713112,0
+IMPP.US,D,20231025,000000,1.6,1.7,1.46,1.59,1369283,0
+IMPP.US,D,20231026,000000,1.59,1.64,1.55,1.63,441795,0
+IMPP.US,D,20231027,000000,1.63,1.66,1.57,1.58,351219,0
+IMPP.US,D,20231030,000000,1.6,1.6299,1.55,1.6,602204,0
+IMPP.US,D,20231031,000000,1.61,1.6999,1.61,1.67,676057,0
+IMPP.US,D,20231101,000000,1.67,1.7,1.6499,1.69,212156,0
+IMPP.US,D,20231102,000000,1.68,1.75,1.6799,1.72,360784,0
+IMPP.US,D,20231103,000000,1.7,1.76,1.7,1.73,417923,0
+IMPP.US,D,20231106,000000,1.74,1.74,1.5901,1.63,1483872,0
+IMPP.US,D,20231107,000000,1.61,1.65,1.49,1.61,478623,0
+IMPP.US,D,20231108,000000,1.58,1.65,1.5625,1.62,330734,0
+IMPP.US,D,20231109,000000,1.62,1.68,1.59,1.6,291948,0
+IMPP.US,D,20231110,000000,1.62,1.7,1.6,1.66,485728,0
+IMPP.US,D,20231113,000000,1.66,1.72,1.64,1.64,329600,0
+IMPP.US,D,20231114,000000,1.65,1.675,1.61,1.64,339858,0
+IMPP.US,D,20231115,000000,1.63,1.68,1.5,1.53,1007776,0
+IMPP.US,D,20231116,000000,1.54,1.62,1.52,1.57,569640,0
+IMPP.US,D,20231117,000000,1.57,1.59,1.55,1.56,183896,0
+IMPP.US,D,20231120,000000,1.57,1.61,1.5,1.51,573800,0
+IMPP.US,D,20231121,000000,1.54,1.54,1.44,1.49,607247,0
+IMPP.US,D,20231122,000000,1.49,1.5899,1.44,1.57,341196,0
+IMPP.US,D,20231124,000000,1.59,1.6669,1.5684,1.59,289013,0
+IMPP.US,D,20231127,000000,1.62,1.67,1.5872,1.65,447672,0
+IMPP.US,D,20231128,000000,1.63,1.66,1.58,1.61,298113,0
+IMPP.US,D,20231129,000000,1.6,1.68,1.6,1.66,354373,0
+IMPP.US,D,20231130,000000,1.68,1.73,1.64,1.66,537509,0
+IMPP.US,D,20231201,000000,1.67,1.75,1.6401,1.72,496688,0
+IMPP.US,D,20231204,000000,1.73,1.79,1.71,1.72,496631,0
+IMPP.US,D,20231205,000000,1.72,1.8,1.715,1.75,224897,0
+IMPP.US,D,20231206,000000,1.77,1.8,1.71,1.74,504863,0
+IMPP.US,D,20231207,000000,1.76,1.82,1.73,1.78,384857,0
+IMPP.US,D,20231208,000000,1.79,1.88,1.78,1.84,473420,0
+IMPP.US,D,20231211,000000,1.81,1.86,1.78,1.84,580810,0
+IMPP.US,D,20231212,000000,1.92,2.1,1.88,2.04,1410809,0
+IMPP.US,D,20231213,000000,2.05,2.22,1.97,2.17,1074558,0
+IMPP.US,D,20231214,000000,2.14,2.23,2.1008,2.14,924427,0
+IMPP.US,D,20231215,000000,2.17,2.2,2.07,2.14,481167,0
+IMPP.US,D,20231218,000000,2.26,2.47,2.18,2.33,1699398,0
+IMPP.US,D,20231219,000000,2.37,2.38,2.165,2.24,769490,0
+IMPP.US,D,20231220,000000,2.23,2.56,2.215,2.4,1301299,0
+IMPP.US,D,20231221,000000,2.47,2.56,2.41,2.49,957266,0
+IMPP.US,D,20231222,000000,2.62,2.9102,2.56,2.81,1706336,0
+IMPP.US,D,20231226,000000,2.85,2.93,2.72,2.86,989841,0
+IMPP.US,D,20231227,000000,2.9,2.9,2.705,2.79,621339,0
+IMPP.US,D,20231228,000000,2.79,2.88,2.69,2.69,485184,0
+IMPP.US,D,20231229,000000,2.7,2.7,2.505,2.64,1153566,0
+IMPP.US,D,20240102,000000,2.64,2.95,2.615,2.74,1113063,0
+IMPP.US,D,20240103,000000,2.7,3.02,2.62,2.82,1087647,0
+IMPP.US,D,20240104,000000,2.85,3.01,2.765,2.89,727403,0
+IMPP.US,D,20240105,000000,2.94,3.019,2.83,2.86,644607,0
+IMPP.US,D,20240108,000000,2.82,2.935,2.73,2.9,692059,0
+IMPP.US,D,20240109,000000,3.01,3.255,3.01,3.13,1153093,0
+IMPP.US,D,20240110,000000,3.13,3.13,2.92,3,644319,0
+IMPP.US,D,20240111,000000,3,3.06,2.94,2.97,438550,0
+IMPP.US,D,20240112,000000,3.05,3.2393,2.95,2.96,720146,0
+IMPP.US,D,20240116,000000,3.04,3.09,2.8,3.02,744720,0
+IMPP.US,D,20240117,000000,3.02,3.12,3.005,3.05,579925,0
+IMPP.US,D,20240118,000000,3.03,3.35,3.03,3.33,1381315,0
+IMPP.US,D,20240119,000000,3.28,3.32,3.0997,3.18,565498,0
+IMPP.US,D,20240122,000000,3.175,3.29,3.07,3.22,700895,0
+IMPP.US,D,20240123,000000,3.2,3.26,3.1397,3.2,310876,0
+IMPP.US,D,20240124,000000,3.24,3.595,3.24,3.57,1181445,0
+IMPP.US,D,20240125,000000,3.55,3.61,3.38,3.41,970063,0
+IMPP.US,D,20240126,000000,3.53,3.56,3.3,3.37,697068,0
+IMPP.US,D,20240129,000000,3.34,3.46,3.295,3.37,532672,0
+IMPP.US,D,20240130,000000,3.4,3.49,3.31,3.46,695014,0
+IMPP.US,D,20240131,000000,3.39,3.49,3.33,3.4,455721,0
+IMPP.US,D,20240201,000000,3.41,3.57,3.14,3.32,1106726,0
+IMPP.US,D,20240202,000000,3.34,3.34,2.97,3.045,1004618,0
+IMPP.US,D,20240205,000000,3.02,3.1215,3.01,3.03,416945,0
+IMPP.US,D,20240206,000000,3.02,3.32,2.98,3.15,605362,0
+IMPP.US,D,20240207,000000,3.16,3.16,2.965,3.03,517449,0
+IMPP.US,D,20240208,000000,3.03,3.06,2.96,2.99,316985,0
+IMPP.US,D,20240209,000000,3.01,3.09,2.95,3.09,237816,0
+IMPP.US,D,20240212,000000,3.1,3.3067,3.06,3.26,382871,0
+IMPP.US,D,20240213,000000,3.18,3.19,3.0835,3.14,534432,0
+IMPP.US,D,20240214,000000,3.23,3.32,3.165,3.19,345136,0
+IMPP.US,D,20240215,000000,3.22,3.3,3.19,3.25,214560,0
+IMPP.US,D,20240216,000000,3.21,3.31,3.15,3.22,422167,0
+IMPP.US,D,20240220,000000,3.22,3.22,3.015,3.05,552149,0
+IMPP.US,D,20240221,000000,3.06,3.1,2.949,3.01,307562,0
+IMPP.US,D,20240222,000000,2.99,3.03,2.86,2.87,434810,0
+IMPP.US,D,20240223,000000,2.84,2.95,2.82,2.87,400002,0
+IMPP.US,D,20240226,000000,2.88,3.13,2.87,3.06,478252,0
+IMPP.US,D,20240227,000000,3.11,3.15,3.04,3.09,515318,0
+IMPP.US,D,20240228,000000,3.07,3.241,3.06,3.19,489340,0
+IMPP.US,D,20240229,000000,3.23,3.33,3.11,3.13,345003,0
+IMPP.US,D,20240301,000000,3.12,3.155,3.01,3.03,398487,0
+IMPP.US,D,20240304,000000,3.09,3.098,2.92,3.01,488560,0
+IMPP.US,D,20240305,000000,2.96,3.04,2.915,2.94,266325,0
+IMPP.US,D,20240306,000000,2.91,3.01,2.78,2.99,499672,0
+IMPP.US,D,20240307,000000,3.01,3.15,2.9714,3.14,883848,0
+IMPP.US,D,20240308,000000,3.15,3.238,3.08,3.1,290983,0
+IMPP.US,D,20240311,000000,3.09,3.125,3.06,3.1,137399,0
+IMPP.US,D,20240312,000000,3.07,3.2,3.06,3.16,392739,0
+IMPP.US,D,20240313,000000,3.19,3.44,3.18,3.4,767600,0
+IMPP.US,D,20240314,000000,3.4,3.4,3.02,3.18,621165,0
+IMPP.US,D,20240315,000000,3.21,3.23,3.08,3.09,332564,0
+IMPP.US,D,20240318,000000,3.05,3.09,2.99,3,275957,0
+IMPP.US,D,20240319,000000,3,3.1099,2.98,3.03,291689,0
+IMPP.US,D,20240320,000000,3.02,3.15,2.992,3.11,193320,0
+IMPP.US,D,20240321,000000,3.1,3.155,3.08,3.14,202702,0
+IMPP.US,D,20240322,000000,3.13,3.13,3.0799,3.1,91460,0
+IMPP.US,D,20240325,000000,3.12,3.15,2.99,3.03,351373,0
+IMPP.US,D,20240326,000000,3.04,3.05,2.99,3,135725,0
+IMPP.US,D,20240327,000000,3.01,3.145,2.98,3.1,248945,0
+IMPP.US,D,20240328,000000,3.07,3.2,3.07,3.13,327729,0
+IMPP.US,D,20240401,000000,3.22,3.31,3.14,3.23,580100,0
+IMPP.US,D,20240402,000000,3.22,3.49,3.22,3.46,790105,0
+IMPP.US,D,20240403,000000,3.5,3.56,3.37,3.41,586947,0
+IMPP.US,D,20240404,000000,3.46,3.46,3.2299,3.28,429437,0
+IMPP.US,D,20240405,000000,3.31,3.7,3.305,3.68,1278627,0
+IMPP.US,D,20240408,000000,3.75,4.06,3.615,3.63,2018595,0
+IMPP.US,D,20240409,000000,3.66,3.73,3.38,3.4,798849,0
+IMPP.US,D,20240410,000000,3.32,3.6,3.32,3.56,498216,0
+IMPP.US,D,20240411,000000,3.65,3.78,3.6164,3.75,637306,0
+IMPP.US,D,20240412,000000,3.88,4.08,3.51,3.6,3014920,0
+IMPP.US,D,20240415,000000,3.57,3.68,3.32,3.39,1091568,0
+IMPP.US,D,20240416,000000,3.33,3.36,3.17,3.32,771882,0
+IMPP.US,D,20240417,000000,3.39,3.39,3.255,3.27,289855,0
+IMPP.US,D,20240418,000000,3.27,3.355,3.19,3.2,308851,0
+IMPP.US,D,20240419,000000,3.25,3.45,3.25,3.36,548985,0
+IMPP.US,D,20240422,000000,3.32,3.33,3.24,3.25,322432,0
+IMPP.US,D,20240423,000000,3.24,3.32,3.22,3.29,285918,0
+IMPP.US,D,20240424,000000,3.3,3.43,3.23,3.43,406144,0
+IMPP.US,D,20240425,000000,3.31,3.5,3.28,3.46,494741,0
+IMPP.US,D,20240426,000000,3.46,3.58,3.4257,3.57,281597,0
+IMPP.US,D,20240429,000000,3.53,3.75,3.53,3.74,424626,0
+IMPP.US,D,20240430,000000,3.69,3.7401,3.62,3.69,385309,0
+IMPP.US,D,20240501,000000,3.68,3.735,3.56,3.585,338540,0
+IMPP.US,D,20240502,000000,3.59,3.64,3.54,3.61,130446,0
+IMPP.US,D,20240503,000000,3.58,3.655,3.51,3.51,193570,0
+IMPP.US,D,20240506,000000,3.55,3.65,3.5202,3.57,221906,0
+IMPP.US,D,20240507,000000,3.58,3.59,3.4,3.56,195551,0
+IMPP.US,D,20240508,000000,3.58,3.68,3.56,3.62,153445,0
+IMPP.US,D,20240509,000000,3.61,3.74,3.61,3.69,259465,0
+IMPP.US,D,20240510,000000,3.69,3.77,3.662,3.7,208298,0
+IMPP.US,D,20240513,000000,3.71,3.89,3.61,3.66,450953,0
+IMPP.US,D,20240514,000000,3.72,3.8,3.61,3.64,336880,0
+IMPP.US,D,20240515,000000,3.64,3.685,3.575,3.59,395033,0
+IMPP.US,D,20240516,000000,3.83,4.015,3.68,3.93,1493129,0
+IMPP.US,D,20240517,000000,3.96,4.25,3.92,4.01,1096180,0
+IMPP.US,D,20240520,000000,4.19,4.24,3.95,4.02,949906,0
+IMPP.US,D,20240521,000000,4.04,4.235,3.985,4.19,1057461,0
+IMPP.US,D,20240522,000000,4.17,4.385,4.1,4.35,1063463,0
+IMPP.US,D,20240523,000000,4.42,4.59,4.03,4.11,1627621,0
+IMPP.US,D,20240524,000000,4.12,4.28,4.055,4.28,719017,0
+IMPP.US,D,20240528,000000,4.28,4.3899,4.27,4.37,168525,0
+IMPP.US,D,20240529,000000,4.33,4.34,4.18,4.3,223801,0
+IMPP.US,D,20240530,000000,4.29,4.3,4.12,4.14,411229,0
+IMPP.US,D,20240531,000000,4.14,4.2,4.035,4.11,220392,0
+IMPP.US,D,20240603,000000,4.11,4.26,4.04,4.18,542434,0
+IMPP.US,D,20240604,000000,4.17,4.17,4.05,4.08,245455,0
+IMPP.US,D,20240605,000000,4.09,4.105,3.755,3.88,522384,0
+IMPP.US,D,20240606,000000,3.87,3.8706,3.74,3.76,248610,0
+IMPP.US,D,20240607,000000,3.76,3.83,3.66,3.68,374138,0
+IMPP.US,D,20240610,000000,3.68,3.83,3.6403,3.81,408124,0
+IMPP.US,D,20240611,000000,3.95,3.95,3.735,3.85,318230,0
+IMPP.US,D,20240612,000000,3.88,3.88,3.6911,3.74,261482,0
+IMPP.US,D,20240613,000000,3.67,3.86,3.57,3.74,304957,0
+IMPP.US,D,20240614,000000,3.72,3.76,3.49,3.5,391429,0
+IMPP.US,D,20240617,000000,3.5,3.56,3.45,3.5,183394,0
+IMPP.US,D,20240618,000000,3.52,3.69,3.4001,3.45,329996,0
+IMPP.US,D,20240620,000000,3.47,3.595,3.4551,3.53,311335,0
+IMPP.US,D,20240621,000000,3.53,3.72,3.51,3.72,335013,0
+IMPP.US,D,20240624,000000,3.75,3.83,3.72,3.78,224869,0
+IMPP.US,D,20240625,000000,3.83,3.9,3.79,3.865,129413,0
+IMPP.US,D,20240626,000000,3.88,3.93,3.8376,3.91,202132,0
+IMPP.US,D,20240627,000000,3.92,3.9485,3.795,3.82,159645,0
+IMPP.US,D,20240628,000000,3.83,3.9338,3.8,3.88,169888,0
+IMPP.US,D,20240701,000000,3.88,3.9299,3.75,3.79,145026,0
+IMPP.US,D,20240702,000000,3.73,3.79,3.73,3.75,101651,0
+IMPP.US,D,20240703,000000,3.76,3.8,3.7324,3.795,79667,0
+IMPP.US,D,20240705,000000,3.78,3.78,3.65,3.72,254623,0
+IMPP.US,D,20240708,000000,3.67,3.74,3.64,3.72,180773,0
+IMPP.US,D,20240709,000000,3.74,3.74,3.6001,3.69,251956,0
+IMPP.US,D,20240710,000000,3.68,3.7,3.6301,3.65,188649,0
+IMPP.US,D,20240711,000000,3.65,3.68,3.62,3.63,224108,0
+IMPP.US,D,20240712,000000,3.64,3.66,3.6,3.63,104231,0
+IMPP.US,D,20240715,000000,3.63,3.8781,3.61,3.83,241694,0
+IMPP.US,D,20240716,000000,3.87,3.96,3.83,3.92,198205,0
+IMPP.US,D,20240717,000000,3.91,3.9699,3.82,3.87,109586,0
+IMPP.US,D,20240718,000000,3.9,4.05,3.9,4,320175,0
+IMPP.US,D,20240719,000000,3.99,4.17,3.8548,4.07,429671,0
+IMPP.US,D,20240722,000000,4.01,4.35,3.96,4.27,499501,0
+IMPP.US,D,20240723,000000,4.27,4.3,4.16,4.25,352939,0
+IMPP.US,D,20240724,000000,4.25,4.25,3.97,4.08,425247,0
+IMPP.US,D,20240725,000000,4.01,4.19,4,4.18,218125,0
+IMPP.US,D,20240726,000000,4.17,4.25,4.16,4.2,179857,0
+IMPP.US,D,20240729,000000,4.11,4.15,4.03,4.03,195472,0
+IMPP.US,D,20240730,000000,4.04,4.0619,3.93,3.96,128205,0
+IMPP.US,D,20240731,000000,3.95,3.99,3.86,3.98,179999,0
+IMPP.US,D,20240801,000000,3.97,4.0023,3.84,3.89,276844,0
+IMPP.US,D,20240802,000000,3.76,3.79,3.6,3.74,290524,0
+IMPP.US,D,20240805,000000,3.4,3.69,3.225,3.67,465774,0
+IMPP.US,D,20240806,000000,3.63,3.75,3.5301,3.66,154278,0
+IMPP.US,D,20240807,000000,3.72,3.83,3.63,3.81,177914,0
+IMPP.US,D,20240808,000000,3.87,3.87,3.7,3.76,184723,0
+IMPP.US,D,20240809,000000,3.75,3.84,3.7,3.8,78187,0
+IMPP.US,D,20240812,000000,3.82,3.92,3.72,3.89,268960,0
+IMPP.US,D,20240813,000000,3.93,3.93,3.77,3.86,127596,0
+IMPP.US,D,20240814,000000,3.8,3.92,3.76,3.77,97999,0
+IMPP.US,D,20240815,000000,3.81,3.85,3.68,3.7,163937,0
+IMPP.US,D,20240816,000000,3.67,3.8,3.64,3.755,93363,0
+IMPP.US,D,20240819,000000,3.78,3.8066,3.63,3.65,167098,0
+IMPP.US,D,20240820,000000,3.67,3.7,3.54,3.62,208369,0
+IMPP.US,D,20240821,000000,3.63,3.77,3.63,3.7,110322,0
+IMPP.US,D,20240822,000000,3.71,3.78,3.65,3.77,134586,0
+IMPP.US,D,20240823,000000,3.79,3.93,3.78,3.92,207104,0
+IMPP.US,D,20240826,000000,3.93,4.07,3.9,4.06,400415,0
+IMPP.US,D,20240827,000000,4.1,4.23,3.982,4.13,722550,0
+IMPP.US,D,20240828,000000,4.15,4.15,3.98,4.04,268541,0
+IMPP.US,D,20240829,000000,4.06,4.29,4.03,4.29,558573,0
+IMPP.US,D,20240830,000000,4.3,4.49,4.26,4.42,655898,0
+IMPP.US,D,20240903,000000,4.42,4.474,4.21,4.33,487445,0
+IMPP.US,D,20240904,000000,4.3,4.4099,4.29,4.29,212324,0
+IMPP.US,D,20240905,000000,4.27,4.31,4.1802,4.28,126076,0
+IMPP.US,D,20240906,000000,4.28,4.3,4.1,4.19,228189,0
+IMPP.US,D,20240909,000000,4.21,4.34,4.09,4.28,204585,0
+IMPP.US,D,20240910,000000,4.23,4.23,4.01,4.14,241415,0
+IMPP.US,D,20240911,000000,4.19,4.19,4.1,4.145,85460,0
+IMPP.US,D,20240912,000000,4.16,4.185,4.095,4.1,114580,0
+IMPP.US,D,20240913,000000,4.07,4.2299,4.07,4.15,137051,0
+IMPP.US,D,20240916,000000,4.25,4.2899,3.96,4.07,239453,0
+IMPP.US,D,20240917,000000,4.06,4.0607,3.99,3.99,138017,0
+IMPP.US,D,20240918,000000,4,4.07,3.92,3.93,128919,0
+IMPP.US,D,20240919,000000,3.95,4.1084,3.9301,4.07,180135,0
+IMPP.US,D,20240920,000000,4.07,4.09,4.01,4.08,110850,0
+IMPP.US,D,20240923,000000,4,4,3.79,3.89,696628,0
+IMPP.US,D,20240924,000000,3.95,4.03,3.91,3.995,266037,0
+IMPP.US,D,20240925,000000,4.02,4.05,3.98,4.02,90236,0
+IMPP.US,D,20240926,000000,3.99,4,3.8,3.95,411174,0
+IMPP.US,D,20240927,000000,3.98,4.06,3.94,4,146117,0
+IMPP.US,D,20240930,000000,4.04,4.15,4.01,4.15,347652,0
+IMPP.US,D,20241001,000000,4.15,4.29,4.1043,4.21,701372,0
+IMPP.US,D,20241002,000000,4.21,4.36,4.21,4.335,289914,0
+IMPP.US,D,20241003,000000,4.348,4.55,4.131,4.18,530938,0
+IMPP.US,D,20241004,000000,4.1,4.2,3.98,4.02,305896,0
+IMPP.US,D,20241007,000000,4.07,4.07,3.9,3.96,250142,0
+IMPP.US,D,20241008,000000,3.95,3.9699,3.9,3.95,152773,0
+IMPP.US,D,20241009,000000,3.93,3.96,3.86,3.9,173630,0
+IMPP.US,D,20241010,000000,3.9,3.969,3.88,3.91,179800,0
+IMPP.US,D,20241011,000000,3.9,4.02,3.9,3.98,142007,0
+IMPP.US,D,20241014,000000,3.96,3.99,3.89,3.9,169259,0
+IMPP.US,D,20241015,000000,3.92,3.92,3.74,3.79,344840,0
+IMPP.US,D,20241016,000000,3.79,3.82,3.71,3.74,171486,0
+IMPP.US,D,20241017,000000,3.76,3.7705,3.7,3.77,119042,0
+IMPP.US,D,20241018,000000,3.81,3.81,3.71,3.76,239591,0
+IMPP.US,D,20241021,000000,3.76,3.83,3.7,3.77,223556,0
+IMPP.US,D,20241022,000000,3.76,3.7799,3.71,3.75,142910,0
+IMPP.US,D,20241023,000000,3.77,3.77,3.68,3.7,195305,0
+IMPP.US,D,20241024,000000,3.67,3.72,3.665,3.68,116162,0
+IMPP.US,D,20241025,000000,3.66,3.8,3.66,3.69,166225,0
+IMPP.US,D,20241028,000000,3.67,3.72,3.65,3.66,199700,0
+IMPP.US,D,20241029,000000,3.64,3.71,3.6,3.71,127694,0
+IMPP.US,D,20241030,000000,3.69,3.72,3.67,3.71,120961,0
+IMPP.US,D,20241031,000000,3.7,3.7,3.62,3.67,133705,0
+IMPP.US,D,20241101,000000,3.72,3.73,3.62,3.64,147576,0
+IMPP.US,D,20241104,000000,3.62,3.66,3.61,3.61,119953,0
+IMPP.US,D,20241105,000000,3.6,3.66,3.6,3.6,87453,0
+IMPP.US,D,20241106,000000,3.65,3.75,3.61,3.66,141138,0
+IMPP.US,D,20241107,000000,3.66,3.79,3.64,3.66,110426,0
+IMPP.US,D,20241108,000000,3.64,3.67,3.556,3.59,145680,0
+IMPP.US,D,20241111,000000,3.55,3.61,3.5394,3.55,164247,0
+IMPP.US,D,20241112,000000,3.52,3.57,3.46,3.49,153188,0
+IMPP.US,D,20241113,000000,3.49,3.52,3.42,3.48,173837,0
+IMPP.US,D,20241114,000000,3.52,3.56,3.47,3.51,104947,0
+IMPP.US,D,20241115,000000,3.48,3.55,3.4637,3.48,210391,0
+IMPP.US,D,20241118,000000,3.49,3.5,3.45,3.47,118252,0
+IMPP.US,D,20241119,000000,3.45,3.5,3.29,3.46,445528,0
+IMPP.US,D,20241120,000000,3.34,3.47,3.34,3.45,270945,0
+IMPP.US,D,20241121,000000,3.44,3.47,3.39,3.4,107951,0
+IMPP.US,D,20241122,000000,3.38,3.4,3.36,3.37,155859,0
+IMPP.US,D,20241125,000000,3.37,3.4,3.25,3.29,245985,0
+IMPP.US,D,20241126,000000,3.29,3.3545,3.17,3.225,181726,0
+IMPP.US,D,20241127,000000,3.22,3.2692,3.165,3.2,223012,0
+IMPP.US,D,20241129,000000,3.18,3.25,3.17,3.18,249885,0
+IMPP.US,D,20241202,000000,3.26,3.26,2.94,3.03,887230,0
+IMPP.US,D,20241203,000000,3.06,3.13,2.98,2.99,278966,0
+IMPP.US,D,20241204,000000,3,3.07,2.945,2.97,384203,0
+IMPP.US,D,20241205,000000,2.99,3,2.905,2.96,315448,0
+IMPP.US,D,20241206,000000,2.94,2.9618,2.87,2.89,240883,0
+IMPP.US,D,20241209,000000,2.89,2.99,2.8,2.9,271555,0
+IMPP.US,D,20241210,000000,2.94,2.9699,2.86,2.9,167972,0
+IMPP.US,D,20241211,000000,2.89,2.92,2.85,2.88,264093,0
+IMPP.US,D,20241212,000000,2.88,2.945,2.86,2.91,124209,0
+IMPP.US,D,20241213,000000,2.93,2.97,2.89,2.96,115418,0
+IMPP.US,D,20241216,000000,2.98,3.015,2.865,2.87,311857,0
+IMPP.US,D,20241217,000000,2.88,2.89,2.82,2.88,264359,0
+IMPP.US,D,20241218,000000,2.83,2.92,2.77,2.78,249050,0
+IMPP.US,D,20241219,000000,2.78,2.8071,2.7203,2.76,235504,0
+IMPP.US,D,20241220,000000,2.76,2.855,2.74,2.84,206286,0
+IMPP.US,D,20241223,000000,2.84,2.9,2.78,2.88,157092,0
+IMPP.US,D,20241224,000000,2.9,2.9,2.83,2.84,235368,0
+IMPP.US,D,20241226,000000,2.84,2.89,2.8,2.85,196958,0
+IMPP.US,D,20241227,000000,2.85,2.91,2.835,2.9,143649,0
+IMPP.US,D,20241230,000000,2.9,3.16,2.87,3.07,440673,0
+IMPP.US,D,20241231,000000,3.04,3.06,2.95,3.01,229679,0
+IMPP.US,D,20250102,000000,3.02,3.3199,3.02,3.31,293426,0
+IMPP.US,D,20250103,000000,3.31,3.325,3.19,3.26,282912,0
+IMPP.US,D,20250106,000000,3.3,3.3,3.1,3.15,218713,0
+IMPP.US,D,20250107,000000,3.15,3.38,3.08,3.38,252000,0
+IMPP.US,D,20250108,000000,3.4,3.4,3.11,3.2,217853,0
+IMPP.US,D,20250110,000000,3.21,3.36,3.15,3.3,298063,0
+IMPP.US,D,20250113,000000,3.27,3.47,3.2523,3.37,355871,0
+IMPP.US,D,20250114,000000,3.37,3.47,3.3,3.34,187808,0
+IMPP.US,D,20250115,000000,3.35,3.4,3.29,3.35,312617,0
+IMPP.US,D,20250116,000000,3.35,3.35,3.0301,3.08,405590,0
+IMPP.US,D,20250117,000000,3.1,3.12,2.965,2.97,684559,0
+IMPP.US,D,20250121,000000,3.05,3.0991,2.88,2.94,1203139,0
+IMPP.US,D,20250122,000000,2.99,3,2.9,2.925,207926,0
+IMPP.US,D,20250123,000000,2.93,2.93,2.8808,2.9,164207,0
+IMPP.US,D,20250124,000000,2.9,2.915,2.8399,2.85,279870,0
+IMPP.US,D,20250127,000000,2.86,2.87,2.77,2.8,264465,0
+IMPP.US,D,20250128,000000,2.82,2.82,2.72,2.73,287701,0
+IMPP.US,D,20250129,000000,2.73,2.81,2.725,2.76,199886,0
+IMPP.US,D,20250130,000000,2.76,2.92,2.76,2.88,244921,0
+IMPP.US,D,20250131,000000,2.86,2.975,2.8301,2.94,252096,0
+IMPP.US,D,20250203,000000,2.97,2.97,2.8548,2.91,219193,0
+IMPP.US,D,20250204,000000,2.93,3.0488,2.91,3.03,175165,0
+IMPP.US,D,20250205,000000,2.91,3,2.91,2.99,210186,0
+IMPP.US,D,20250206,000000,3,3,2.9,2.99,132439,0
+IMPP.US,D,20250207,000000,2.98,2.98,2.9,2.94,252669,0
+IMPP.US,D,20250210,000000,2.92,3.015,2.915,2.95,184493,0
+IMPP.US,D,20250211,000000,2.96,3.05,2.95,2.99,242823,0
+IMPP.US,D,20250212,000000,2.97,3.0151,2.9,2.94,280616,0
+IMPP.US,D,20250213,000000,2.72,2.89,2.55,2.84,382214,0
+IMPP.US,D,20250214,000000,2.84,2.86,2.76,2.79,152001,0
+IMPP.US,D,20250218,000000,2.81,2.86,2.75,2.79,234639,0
+IMPP.US,D,20250219,000000,2.77,2.91,2.77,2.82,241923,0
+IMPP.US,D,20250220,000000,2.79,2.83,2.75,2.78,120211,0
+IMPP.US,D,20250221,000000,2.76,2.81,2.73,2.73,184036,0
+IMPP.US,D,20250224,000000,2.77,2.775,2.58,2.6,409191,0
+IMPP.US,D,20250225,000000,2.62,2.66,2.51,2.58,170773,0
+IMPP.US,D,20250226,000000,2.57,2.63,2.53,2.53,214714,0
+IMPP.US,D,20250227,000000,2.56,2.56,2.46,2.51,147441,0
+IMPP.US,D,20250228,000000,2.51,2.55,2.44,2.5,193923,0
+IMPP.US,D,20250303,000000,2.5,2.57,2.405,2.45,244635,0
+IMPP.US,D,20250304,000000,2.39,2.44,2.37,2.41,175631,0
+IMPP.US,D,20250305,000000,2.4,2.43,2.35,2.38,179265,0
+IMPP.US,D,20250306,000000,2.38,2.41,2.34,2.38,139023,0
+IMPP.US,D,20250307,000000,2.38,2.442,2.36,2.39,96499,0
+IMPP.US,D,20250310,000000,2.4,2.41,2.23,2.32,190010,0
+IMPP.US,D,20250311,000000,2.26,2.385,2.235,2.36,227402,0
+IMPP.US,D,20250312,000000,2.38,2.52,2.3748,2.47,158963,0
+IMPP.US,D,20250313,000000,2.48,2.484,2.28,2.4,325920,0
+IMPP.US,D,20250314,000000,2.4,2.49,2.4,2.46,88268,0
+IMPP.US,D,20250317,000000,2.46,2.511,2.45,2.5,200391,0
+IMPP.US,D,20250318,000000,2.55,2.55,2.48,2.49,97358,0
+IMPP.US,D,20250319,000000,2.46,2.57,2.46,2.55,132094,0
+IMPP.US,D,20250320,000000,2.54,2.6,2.53,2.59,84363,0
+IMPP.US,D,20250321,000000,2.53,2.5949,2.53,2.55,34066,0
+IMPP.US,D,20250324,000000,2.56,2.595,2.5,2.55,85041,0
+IMPP.US,D,20250325,000000,2.54,2.58,2.54,2.57,33760,0
+IMPP.US,D,20250326,000000,2.57,2.59,2.5,2.52,135679,0
+IMPP.US,D,20250327,000000,2.51,2.59,2.51,2.55,116714,0
+IMPP.US,D,20250328,000000,2.56,2.59,2.435,2.48,218218,0
+IMPP.US,D,20250331,000000,2.48,2.49,2.35,2.45,126085,0
+IMPP.US,D,20250401,000000,2.45,2.46,2.42,2.448,33187,0
+IMPP.US,D,20250402,000000,2.44,2.495,2.42,2.44,53081,0
+IMPP.US,D,20250403,000000,2.37,2.39,2.285,2.32,314114,0
+IMPP.US,D,20250404,000000,2.25,2.4,2.14,2.27,563865,0
+IMPP.US,D,20250407,000000,2.16,2.3,2.116965,2.24,270610,0
+IMPP.US,D,20250408,000000,2.36,2.36,2.1806,2.22,194730,0
+IMPP.US,D,20250409,000000,2.18,2.4551,2.15,2.37,384829,0
+IMPP.US,D,20250410,000000,2.37,2.41,2.29,2.36,80333,0
+IMPP.US,D,20250411,000000,2.43,2.4391,2.2801,2.33,82323,0
+IMPP.US,D,20250414,000000,2.36,2.43,2.28,2.34,80078,0
+IMPP.US,D,20250415,000000,2.36,2.39,2.32,2.37,99635,0
+IMPP.US,D,20250416,000000,2.43,2.45,2.36,2.4,124149,0
+IMPP.US,D,20250417,000000,2.4,2.46,2.3933,2.46,51529,0
+IMPP.US,D,20250421,000000,2.46,2.57,2.442,2.54,130293,0
+IMPP.US,D,20250422,000000,2.54,2.78,2.54,2.59,156432,0
+IMPP.US,D,20250423,000000,2.63,2.66,2.58,2.62,65103,0
+IMPP.US,D,20250424,000000,2.62,2.635,2.55,2.6,61158,0
+IMPP.US,D,20250425,000000,2.6,2.645,2.5594,2.62,62776,0
+IMPP.US,D,20250428,000000,2.62,2.64,2.56,2.61,42606,0
+IMPP.US,D,20250429,000000,2.6,2.6101,2.56,2.57,66643,0
+IMPP.US,D,20250430,000000,2.54,2.56,2.49,2.55,51795,0
+IMPP.US,D,20250501,000000,2.52,2.57,2.45,2.5,70668,0
+IMPP.US,D,20250502,000000,2.51,2.58,2.5,2.56,64207,0
+IMPP.US,D,20250505,000000,2.59,2.665,2.5411,2.66,161168,0
+IMPP.US,D,20250506,000000,2.65,2.6901,2.56,2.605,75630,0
+IMPP.US,D,20250507,000000,2.63,2.7,2.56,2.63,47850,0
+IMPP.US,D,20250508,000000,2.66,2.745,2.645,2.71,105786,0
+IMPP.US,D,20250509,000000,2.71,2.805,2.7,2.74,137680,0
+IMPP.US,D,20250512,000000,2.8,2.8,2.645,2.65,157483,0
+IMPP.US,D,20250513,000000,2.65,2.72,2.57,2.66,99296,0
+IMPP.US,D,20250514,000000,2.61,2.71,2.54,2.57,160064,0
+IMPP.US,D,20250515,000000,2.55,2.58,2.5084,2.56,48905,0
+IMPP.US,D,20250516,000000,2.53,2.58,2.5,2.51,84501,0
+IMPP.US,D,20250519,000000,2.51,2.5799,2.49,2.5,68908,0
+IMPP.US,D,20250520,000000,2.53,2.57,2.51,2.54,55322,0
+IMPP.US,D,20250521,000000,2.55,2.56,2.4801,2.54,127598,0
+IMPP.US,D,20250522,000000,2.56,2.56,2.45,2.48,127227,0
+IMPP.US,D,20250523,000000,2.56,2.94,2.52,2.78,717161,0
+IMPP.US,D,20250527,000000,2.8,2.85,2.7106,2.84,210752,0
+IMPP.US,D,20250528,000000,2.84,2.87,2.83,2.85,81476,0
+IMPP.US,D,20250529,000000,2.88,2.92,2.72,2.84,123951,0
+IMPP.US,D,20250530,000000,2.84,3,2.76,2.86,170590,0
+IMPP.US,D,20250602,000000,2.92,2.93,2.7303,2.8,195185,0
+IMPP.US,D,20250603,000000,2.75,3.065,2.75,3.03,333480,0
+IMPP.US,D,20250604,000000,3.04,3.12,2.97,3.02,233696,0
+IMPP.US,D,20250605,000000,3.01,3.1897,2.97,3.12,268640,0
+IMPP.US,D,20250606,000000,3.13,3.16,3.0185,3.02,204598,0
+IMPP.US,D,20250609,000000,3.09,3.16,3.08,3.09,159521,0
+IMPP.US,D,20250610,000000,3.1,3.1232,3.0046,3.02,120717,0
+IMPP.US,D,20250611,000000,3.02,3.12,2.96,3.09,278334,0
+IMPP.US,D,20250612,000000,3.09,3.2382,3.07,3.23,498331,0
+IMPP.US,D,20250613,000000,3.68,3.7899,3.09,3.37,2165681,0
+IMPP.US,D,20250616,000000,3.32,3.46,3.19,3.4,597520,0
+IMPP.US,D,20250617,000000,3.38,3.67,3.365,3.56,591605,0
+IMPP.US,D,20250618,000000,3.58,3.64,3.41,3.57,324033,0
+IMPP.US,D,20250620,000000,3.6,3.6,3.35,3.42,253866,0
+IMPP.US,D,20250623,000000,3.53,3.68,3.33,3.37,670648,0
+IMPP.US,D,20250624,000000,3.09,3.39,3.08,3.2,431441,0
+IMPP.US,D,20250625,000000,3.18,3.24,3.14,3.15,148425,0
+IMPP.US,D,20250626,000000,3.18,3.2,3.03,3.08,360180,0
+IMPP.US,D,20250627,000000,3.08,3.1696,3.04,3.1,123000,0
+IMPP.US,D,20250630,000000,3.12,3.15,3.05,3.08,117802,0
+IMPP.US,D,20250701,000000,3.07,3.16,3.05,3.06,118541,0
+IMPP.US,D,20250702,000000,3.06,3.11,3.02,3.08,148480,0
+IMPP.US,D,20250703,000000,3.08,3.14,3.06,3.1,74753,0
+IMPP.US,D,20250707,000000,3.09,3.09,2.98,2.98,172327,0
+IMPP.US,D,20250708,000000,2.98,3.08,2.98,3.07,130832,0
+IMPP.US,D,20250709,000000,3.07,3.1499,3.0668,3.11,98527,0
+IMPP.US,D,20250710,000000,3.08,3.15,3.045,3.14,198990,0
+IMPP.US,D,20250711,000000,3.14,3.32,3.14,3.22,306799,0
+IMPP.US,D,20250714,000000,3.22,3.25,3.12,3.19,102410,0
+IMPP.US,D,20250715,000000,3.21,3.21,3.13,3.19,55206,0
+IMPP.US,D,20250716,000000,3.17,3.24,3.15,3.2,77114,0
+IMPP.US,D,20250717,000000,3.19,3.25,3.1274,3.23,87998,0
+IMPP.US,D,20250718,000000,3.2,3.2553,3.2,3.21,105426,0
+IMPP.US,D,20250721,000000,3.21,3.21,3.0938,3.12,91540,0
+IMPP.US,D,20250722,000000,3.13,3.22,3.102,3.2,63125,0
+IMPP.US,D,20250723,000000,3.23,3.26,3.19,3.26,72460,0
+IMPP.US,D,20250724,000000,3.24,3.29,2.99,3.09,402669,0
+IMPP.US,D,20250725,000000,3.09,3.17,3.02,3.14,85700,0
+IMPP.US,D,20250728,000000,3.15,3.17,3.12,3.16,40744,0
+IMPP.US,D,20250729,000000,3.17,3.17,3.0744,3.15,72973,0
+IMPP.US,D,20250730,000000,3.15,3.18,3.05,3.1,119197,0
+IMPP.US,D,20250731,000000,3.06,3.1133,3.0208,3.07,55802,0
+IMPP.US,D,20250801,000000,2.9861,3.1,2.92,3,212542,0
+IMPP.US,D,20250804,000000,2.99,3.23,2.98,3.16,207087,0
+IMPP.US,D,20250805,000000,3.3,3.3,3.08,3.22,237978,0
+IMPP.US,D,20250806,000000,3.19,3.23,3.12,3.17,107334,0
+IMPP.US,D,20250807,000000,3.19,3.21,3.06,3.09,119263,0
+IMPP.US,D,20250808,000000,3.08,3.13,3,3.01,111720,0
+IMPP.US,D,20250811,000000,3.02,3.29,2.96,2.99,177938,0
+IMPP.US,D,20250812,000000,2.99,3.02,2.96,3.02,115295,0
+IMPP.US,D,20250813,000000,3.03,3.05,2.98,3,149352,0
+IMPP.US,D,20250814,000000,3.01,3.06,2.96,2.99,102997,0
+IMPP.US,D,20250815,000000,3,3.02,2.9,2.97,110610,0
+IMPP.US,D,20250818,000000,2.98,3.02,2.92,3.02,110679,0
+IMPP.US,D,20250819,000000,3.01,3.05,3,3.01,59105,0
+IMPP.US,D,20250820,000000,3,3.05,3,3.04,64688,0
+IMPP.US,D,20250821,000000,3.03,3.14,3.0036,3.14,107716,0
+IMPP.US,D,20250822,000000,3.15,3.2,3.089,3.18,101782,0
+IMPP.US,D,20250825,000000,3.18,3.27,3.1715,3.2,128504,0
+IMPP.US,D,20250826,000000,3.19,3.3,3.15,3.28,140977,0
+IMPP.US,D,20250827,000000,3.35,3.35,3.23,3.3,204356,0
+IMPP.US,D,20250828,000000,3.32,3.35,3.27,3.33,68271,0
+IMPP.US,D,20250829,000000,3.4,3.5,3.37,3.43,358014,0
+IMPP.US,D,20250902,000000,3.41,3.41,3.2,3.37,133924,0
+IMPP.US,D,20250903,000000,3.35,3.3799,3.27,3.33,91143,0
+IMPP.US,D,20250904,000000,3.37,3.46,3.3001,3.46,254940,0
+IMPP.US,D,20250905,000000,3.8,3.8,3.4,3.53,718834,0
+IMPP.US,D,20250908,000000,3.53,3.89,3.48,3.77,664468,0
+IMPP.US,D,20250909,000000,3.73,3.8562,3.7201,3.74,264412,0
+IMPP.US,D,20250910,000000,3.76,4,3.76,4,1477798,0
+IMPP.US,D,20250911,000000,4.07,4.16,3.9001,4.08,826440,0
+IMPP.US,D,20250912,000000,4.08,4.7499,4.057,4.47,1260383,0
+IMPP.US,D,20250915,000000,4.54,4.7472,4.425,4.71,749917,0
+IMPP.US,D,20250916,000000,4.71,4.765,4.58,4.59,415952,0
+IMPP.US,D,20250917,000000,4.55,4.6183,4.435,4.5,419433,0
+IMPP.US,D,20250918,000000,4.49,4.65,4.43,4.63,368942,0
+IMPP.US,D,20250919,000000,4.63,4.74,4.475,4.61,382979,0
+IMPP.US,D,20250922,000000,4.5,4.63,4.28,4.55,339121,0
+IMPP.US,D,20250923,000000,4.47,4.64,4.46,4.56,251215,0
+IMPP.US,D,20250924,000000,4.55,5.08,4.55,4.92,815518,0
+IMPP.US,D,20250925,000000,4.93,5.25,4.9,5.1,683309,0
+IMPP.US,D,20250926,000000,5.1,5.21,4.92,5,447658,0
+IMPP.US,D,20250929,000000,4.98,5.05,4.58,4.74,611012,0
+IMPP.US,D,20250930,000000,4.68,4.9136,4.6382,4.78,274987,0
+IMPP.US,D,20251001,000000,4.72,5.03,4.72,4.98,337956,0
+IMPP.US,D,20251002,000000,5.03,5.045,4.83,4.89,214019,0
+IMPP.US,D,20251003,000000,4.88,4.9,4.66,4.77,352853,0
+IMPP.US,D,20251006,000000,4.77,4.78,4.54,4.71,341369,0
+IMPP.US,D,20251007,000000,4.74,4.89,4.68,4.75,204328,0
+IMPP.US,D,20251008,000000,4.75,4.9,4.7,4.79,227490,0
+IMPP.US,D,20251009,000000,4.78,4.89,4.7036,4.74,197099,0
+IMPP.US,D,20251010,000000,4.76,4.86,4.2714,4.37,562568,0
+IMPP.US,D,20251013,000000,4.43,4.69,4.43,4.52,264642,0
+IMPP.US,D,20251014,000000,4.48,4.6099,4.4516,4.56,149076,0
+IMPP.US,D,20251015,000000,4.55,4.79,4.54,4.62,177498,0
+IMPP.US,D,20251016,000000,4.59,4.79,4.54,4.55,148183,0
+IMPP.US,D,20251017,000000,4.53,4.602,4.36,4.39,192469,0
+IMPP.US,D,20251020,000000,4.45,5.555,4.44,5.33,2720194,0
+IMPP.US,D,20251021,000000,5.33,5.33,5.01,5.05,672156,0
+IMPP.US,D,20251022,000000,5.29,5.29,4.95,5.09,1290043,0
+IMPP.US,D,20251023,000000,5.3,5.78,5.06,5.27,1782513,0
+IMPP.US,D,20251024,000000,5.31,5.43,5.08,5.09,521132,0
+IMPP.US,D,20251027,000000,5.14,5.339,5.08,5.24,407968,0
+IMPP.US,D,20251028,000000,5.25,5.49,5.22,5.34,363929,0
+IMPP.US,D,20251029,000000,5.28,5.45,5.18,5.37,303915,0
+IMPP.US,D,20251030,000000,5.37,5.44,5.2,5.22,257873,0
+IMPP.US,D,20251031,000000,5.27,5.59,5.21,5.51,302002,0
+IMPP.US,D,20251103,000000,5.54,5.7499,5.35,5.62,476851,0
+IMPP.US,D,20251104,000000,5.58,5.61,5.4,5.51,307852,0
+IMPP.US,D,20251105,000000,5.53,5.88,5.52,5.73,566352,0
+IMPP.US,D,20251106,000000,5.82,5.98,5.59,5.61,437117,0
+IMPP.US,D,20251107,000000,5.53,5.7128,5.32,5.38,370995,0
+IMPP.US,D,20251110,000000,5.58,6.07,5.5,5.92,816833,0
+IMPP.US,D,20251111,000000,5.94,6.3,5.92,6.12,821148,0
+IMPP.US,D,20251112,000000,6.23,6.26,6,6.14,658102,0
+IMPP.US,D,20251113,000000,6.13,6.4,5.83,5.93,768400,0
+IMPP.US,D,20251114,000000,5.78,5.94,5.52,5.84,554092,0
+IMPP.US,D,20251117,000000,5.98,6.11,5.86,6.1,511268,0
+IMPP.US,D,20251118,000000,6.06,6.4,5.97,6.23,765612,0
+IMPP.US,D,20251119,000000,6.17,6.34,6.05,6.28,497287,0
+IMPP.US,D,20251120,000000,6.41,6.57,5.74,5.79,1093896,0
+IMPP.US,D,20251121,000000,5.77,5.89,5.44,5.67,492939,0
+IMPP.US,D,20251124,000000,6.13,6.4858,5.845,6.35,954537,0
+IMPP.US,D,20251125,000000,6.45,6.49,5.94,6.26,857169,0
+IMPP.US,D,20251126,000000,6.34,6.34,5.87,6,1017309,0
+IMPP.US,D,20251128,000000,5.42,5.43,4.52,4.69,3708731,0
+IMPP.US,D,20251201,000000,4.69,4.79,4.46,4.58,2200992,0
+IMPP.US,D,20251202,000000,4.48,4.54,4.02,4.18,2440721,0
+IMPP.US,D,20251203,000000,4.2,4.4282,4.195,4.33,856765,0
+IMPP.US,D,20251204,000000,4.405,4.69,4.34,4.6,1081127,0
+IMPP.US,D,20251205,000000,4.58,4.7,4.5,4.57,558014,0
+IMPP.US,D,20251208,000000,4.57,4.7907,4.55,4.66,837117,0
+IMPP.US,D,20251209,000000,4.66,4.81,4.65,4.8,638134,0
+IMPP.US,D,20251210,000000,4.74,4.74,4.29,4.48,1149599,0
+IMPP.US,D,20251211,000000,4.4,4.41,4.04,4.26,1299530,0
+IMPP.US,D,20251212,000000,4.2,4.49,4.08,4.22,1678718,0
+IMPP.US,D,20251215,000000,4.22,4.22,4.06,4.11,601357,0
+IMPP.US,D,20251216,000000,4.11,4.205,3.97,3.99,587855,0
+IMPP.US,D,20251217,000000,4.04,4.08,3.94,3.99,819093,0
+IMPP.US,D,20251218,000000,3.97,4.01,3.78,3.8,884790,0
+IMPP.US,D,20251219,000000,3.69,3.87,3.67,3.83,954692,0
+IMPP.US,D,20251222,000000,3.82,3.96,3.7301,3.84,733891,0
+IMPP.US,D,20251223,000000,3.8,3.83,3.7,3.79,462164,0
+IMPP.US,D,20251224,000000,3.77,3.84,3.7,3.76,298389,0
+IMPP.US,D,20251226,000000,3.75,3.79,3.6227,3.72,688711,0
+IMPP.US,D,20251229,000000,3.65,3.69,3.5801,3.63,641047,0
+IMPP.US,D,20251230,000000,3.59,3.65,3.5,3.6,498194,0
+IMPP.US,D,20251231,000000,3.6,3.67,3.575,3.62,303437,0
+IMPP.US,D,20260102,000000,3.71,3.77,3.56,3.65,400619,0
+IMPP.US,D,20260105,000000,3.7,3.77,3.61,3.74,690008,0
+IMPP.US,D,20260106,000000,3.79,3.88,3.71,3.77,713659,0
+IMPP.US,D,20260107,000000,3.76,3.77,3.6318,3.73,447075,0
+IMPP.US,D,20260108,000000,3.75,3.85,3.69,3.75,579184,0
+IMPP.US,D,20260109,000000,3.77,3.8,3.7223,3.77,345194,0
+IMPP.US,D,20260112,000000,3.745,3.95,3.69,3.82,577145,0
+IMPP.US,D,20260113,000000,3.85,3.97,3.85,3.88,401670,0
+IMPP.US,D,20260114,000000,4,4.1,3.92,3.98,936245,0
+IMPP.US,D,20260115,000000,3.97,3.97,3.8,3.88,417404,0
+IMPP.US,D,20260116,000000,3.89,3.92,3.7,3.7,410468,0
+IMPP.US,D,20260120,000000,3.75,3.7696,3.555,3.71,756525,0
+IMPP.US,D,20260121,000000,3.71,3.77,3.5546,3.64,480045,0
+IMPP.US,D,20260122,000000,3.66,3.67,3.57,3.61,466239,0
+IMPP.US,D,20260123,000000,3.59,3.675,3.515,3.6,579387,0
+IMPP.US,D,20260126,000000,3.41,3.53,3.23,3.35,2380083,0
+IMPP.US,D,20260127,000000,3.34,3.48,3.33,3.47,1066214,0
+IMPP.US,D,20260128,000000,3.5,3.54,3.4001,3.51,637450,0
+IMPP.US,D,20260129,000000,3.58,3.59,3.435,3.46,715137,0
+IMPP.US,D,20260130,000000,3.46,3.57,3.42,3.53,754271,0
+IMPP.US,D,20260202,000000,3.53,3.59,3.46,3.5,464087,0
+IMPP.US,D,20260203,000000,3.48,3.525,3.43,3.49,426710,0
+IMPP.US,D,20260204,000000,3.45,3.45,3.25,3.32,691652,0
+IMPP.US,D,20260205,000000,3.28,3.3084,3.16,3.22,444091,0
+IMPP.US,D,20260206,000000,3.15,3.395,3.15,3.33,374162,0
+IMPP.US,D,20260209,000000,3.52,3.97,3.52,3.68,2040922,0
+IMPP.US,D,20260210,000000,3.68,3.725,3.615,3.65,403408,0
+IMPP.US,D,20260211,000000,3.71,3.78,3.62,3.75,881240,0
+IMPP.US,D,20260212,000000,3.76,3.76,3.59,3.63,475074,0
+IMPP.US,D,20260213,000000,3.61,3.72,3.57,3.68,215936,0
+IMPP.US,D,20260217,000000,3.62,3.62,3.47,3.59,478199,0
+IMPP.US,D,20260218,000000,3.55,3.815,3.54,3.78,397641,0

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

@@ -0,0 +1,326 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMSR.US,D,20241011,000000,9.96,9.97,9.96,9.96,252278,0
+IMSR.US,D,20241014,000000,9.9686,9.9686,9.9686,9.9686,323,0
+IMSR.US,D,20241015,000000,9.96,9.97,9.9598,9.965,733654,0
+IMSR.US,D,20241016,000000,9.96,9.97,9.96,9.96,54089,0
+IMSR.US,D,20241017,000000,9.97,9.97,9.96,9.97,249745,0
+IMSR.US,D,20241018,000000,9.96,9.97,9.96,9.97,745093,0
+IMSR.US,D,20241021,000000,9.96,9.97,9.96,9.97,859762,0
+IMSR.US,D,20241022,000000,9.97,9.99,9.96,9.97,485752,0
+IMSR.US,D,20241023,000000,9.97,9.98,9.97,9.975,865543,0
+IMSR.US,D,20241024,000000,9.985,9.985,9.97,9.97,11015,0
+IMSR.US,D,20241025,000000,9.99,9.99,9.97,9.97,59106,0
+IMSR.US,D,20241028,000000,9.98,9.98,9.98,9.98,378,0
+IMSR.US,D,20241029,000000,9.9799,10.01,9.97,10.01,164524,0
+IMSR.US,D,20241030,000000,9.98,10,9.98,10,490270,0
+IMSR.US,D,20241031,000000,10,10,9.98,9.98,1501,0
+IMSR.US,D,20241101,000000,10,10,9.99,9.99,4122,0
+IMSR.US,D,20241104,000000,10.455,10.455,9.99,9.99,19663,0
+IMSR.US,D,20241105,000000,10.25,10.25,9.98,9.98,122904,0
+IMSR.US,D,20241106,000000,10.005,10.005,10,10,482181,0
+IMSR.US,D,20241107,000000,10.01,10.01,10,10.01,1311,0
+IMSR.US,D,20241108,000000,9.99,10,9.99,10,2678,0
+IMSR.US,D,20241111,000000,10,10.01,10,10.01,11687,0
+IMSR.US,D,20241112,000000,9.9978,10,9.99,10,18601,0
+IMSR.US,D,20241113,000000,10,10.01,10,10.01,126702,0
+IMSR.US,D,20241114,000000,10.005,10.01,10.005,10.01,3934,0
+IMSR.US,D,20241115,000000,10.01,10.01,10.01,10.01,2282,0
+IMSR.US,D,20241119,000000,10.0099,10.01,9.99,9.99,88875,0
+IMSR.US,D,20241120,000000,10.0033,10.0038,10,10,1777,0
+IMSR.US,D,20241121,000000,10,10,10,10,296,0
+IMSR.US,D,20241122,000000,9.99,10,9.99,10,314,0
+IMSR.US,D,20241125,000000,9.99,10.0035,9.99,10,1510,0
+IMSR.US,D,20241126,000000,10,10,10,10,208,0
+IMSR.US,D,20241127,000000,10.0005,10.0123,10.0005,10.01,77193,0
+IMSR.US,D,20241129,000000,10.01,10.0151,10.01,10.01,5350,0
+IMSR.US,D,20241202,000000,10.1221,10.48,9.9949,9.9999,15565,0
+IMSR.US,D,20241203,000000,10,10.05,9.9998,10,54753,0
+IMSR.US,D,20241205,000000,10,10.02,9.99,10.01,32327,0
+IMSR.US,D,20241206,000000,10.01,10.01,10.01,10.01,120488,0
+IMSR.US,D,20241209,000000,10,10.01,10,10.01,2625,0
+IMSR.US,D,20241211,000000,10.01,10.02,10,10.02,21329,0
+IMSR.US,D,20241212,000000,10.01,10.01,10.01,10.01,458,0
+IMSR.US,D,20241216,000000,10.01,10.01,10.01,10.01,282,0
+IMSR.US,D,20241217,000000,10.01,10.05,10,10.05,13159,0
+IMSR.US,D,20241218,000000,10.01,10.01,10.01,10.01,225103,0
+IMSR.US,D,20241219,000000,10.07,10.07,10.01,10.02,2176,0
+IMSR.US,D,20241220,000000,10.02,10.0377,10.01,10.0292,203911,0
+IMSR.US,D,20241223,000000,10.01,10.02,10,10.02,70401,0
+IMSR.US,D,20241224,000000,10.01,10.01,10.01,10.01,121,0
+IMSR.US,D,20241226,000000,10.01,10.01,10.01,10.01,172,0
+IMSR.US,D,20241227,000000,10.02,10.0276,10.01,10.0276,3522,0
+IMSR.US,D,20241230,000000,10.01,10.01,10.01,10.01,602,0
+IMSR.US,D,20241231,000000,10.02,10.03,10.02,10.02,9004,0
+IMSR.US,D,20250102,000000,10.02,10.03,10.02,10.03,60714,0
+IMSR.US,D,20250103,000000,10.02,10.03,10.02,10.03,265,0
+IMSR.US,D,20250106,000000,10.02,10.02,10.02,10.02,2256,0
+IMSR.US,D,20250107,000000,10.02,10.03,10.02,10.03,2919,0
+IMSR.US,D,20250108,000000,10.03,10.03,10.03,10.03,22608,0
+IMSR.US,D,20250110,000000,10.03,10.03,10.03,10.03,324,0
+IMSR.US,D,20250114,000000,10.04,10.05,10.0399,10.05,17259,0
+IMSR.US,D,20250116,000000,10.04,10.06,10.04,10.05,3925,0
+IMSR.US,D,20250117,000000,10.0489,10.0489,10.0489,10.0489,475,0
+IMSR.US,D,20250122,000000,10.04,10.05,10.04,10.05,36236,0
+IMSR.US,D,20250123,000000,10.25,10.2501,10.25,10.25,500,0
+IMSR.US,D,20250124,000000,10.12,10.12,10.05,10.1,14723,0
+IMSR.US,D,20250127,000000,10.08,10.08,10.05,10.05,836,0
+IMSR.US,D,20250128,000000,10.06,10.06,10.06,10.06,2608,0
+IMSR.US,D,20250129,000000,10.0601,10.0601,10.0601,10.0601,1055,0
+IMSR.US,D,20250130,000000,10.0624,10.0624,10.0624,10.0624,1104,0
+IMSR.US,D,20250131,000000,10.07,10.0799,10.07,10.0799,1260,0
+IMSR.US,D,20250203,000000,10.0952,10.0952,10.08,10.08,1249,0
+IMSR.US,D,20250204,000000,10.08,10.08,10.08,10.08,184,0
+IMSR.US,D,20250206,000000,10.08,10.08,10.08,10.08,740,0
+IMSR.US,D,20250207,000000,10.09,10.09,10.07,10.0889,11204,0
+IMSR.US,D,20250210,000000,10.09,10.11,10.08,10.11,1394,0
+IMSR.US,D,20250211,000000,10.08,10.11,10.08,10.08,3326,0
+IMSR.US,D,20250212,000000,10.09,10.11,10.0879,10.1,51500,0
+IMSR.US,D,20250213,000000,10.1001,10.101,10.1,10.1,2229,0
+IMSR.US,D,20250214,000000,10.1,10.1051,10.1,10.1008,1949,0
+IMSR.US,D,20250218,000000,10.1808,10.1808,10.1002,10.1171,1339,0
+IMSR.US,D,20250219,000000,10.12,10.12,10.11,10.12,1673,0
+IMSR.US,D,20250220,000000,10.1183,10.12,10.11,10.11,14785,0
+IMSR.US,D,20250221,000000,10.132,10.2008,10.11,10.11,78408,0
+IMSR.US,D,20250224,000000,10.11,10.115,10.11,10.115,2206,0
+IMSR.US,D,20250225,000000,10.11,10.15,10.11,10.13,12053,0
+IMSR.US,D,20250226,000000,10.13,10.13,10.13,10.13,155,0
+IMSR.US,D,20250228,000000,10.11,10.15,10.11,10.14,10413,0
+IMSR.US,D,20250303,000000,10.14,10.14,10.14,10.14,157,0
+IMSR.US,D,20250304,000000,10.14,10.14,10.12,10.12,2316,0
+IMSR.US,D,20250305,000000,10.15,10.15,10.14,10.15,637,0
+IMSR.US,D,20250306,000000,10.15,10.16,10.15,10.16,4184,0
+IMSR.US,D,20250307,000000,10.175,10.175,10.14,10.16,39330,0
+IMSR.US,D,20250310,000000,10.21,10.21,10.14,10.14,3181,0
+IMSR.US,D,20250311,000000,10.16,10.16,10.15,10.15,1068,0
+IMSR.US,D,20250312,000000,10.2,10.2,10.19,10.2,3250,0
+IMSR.US,D,20250314,000000,10.16,10.16,10.15,10.15,876,0
+IMSR.US,D,20250317,000000,10.14,10.14,10.14,10.14,872,0
+IMSR.US,D,20250318,000000,10.14,10.14,10.13,10.13,2438,0
+IMSR.US,D,20250319,000000,10.2,10.2,10.2,10.2,1107,0
+IMSR.US,D,20250324,000000,10.16,10.16,10.16,10.16,124,0
+IMSR.US,D,20250325,000000,10.13,10.14,10.12,10.14,1417,0
+IMSR.US,D,20250326,000000,10.69,10.95,10.54,10.8,6221296,0
+IMSR.US,D,20250327,000000,10.9,10.9,10.56,10.7,501285,0
+IMSR.US,D,20250328,000000,10.5938,10.6992,10.53,10.59,107820,0
+IMSR.US,D,20250331,000000,10.71,10.71,10.52,10.52,22657,0
+IMSR.US,D,20250401,000000,10.77,10.77,10.55,10.553,88735,0
+IMSR.US,D,20250402,000000,10.74,10.75,10.59,10.6,53344,0
+IMSR.US,D,20250403,000000,10.5,10.55,10.4,10.5,21101,0
+IMSR.US,D,20250404,000000,10.61,10.6135,10.49,10.605,8997,0
+IMSR.US,D,20250407,000000,10.4136,10.6,10.4136,10.6,138444,0
+IMSR.US,D,20250408,000000,10.5,10.6,10.495,10.6,30550,0
+IMSR.US,D,20250409,000000,10.4724,10.6,10.4724,10.6,48469,0
+IMSR.US,D,20250410,000000,10.58,10.65,10.5031,10.6,62258,0
+IMSR.US,D,20250411,000000,10.6766,10.75,10.6,10.74,78153,0
+IMSR.US,D,20250414,000000,10.68,10.75,10.68,10.74,391444,0
+IMSR.US,D,20250415,000000,10.74,10.75,10.7,10.75,92552,0
+IMSR.US,D,20250416,000000,10.6996,10.72,10.6996,10.715,88627,0
+IMSR.US,D,20250417,000000,10.6707,10.74,10.6707,10.72,670,0
+IMSR.US,D,20250422,000000,10.765,10.765,10.6,10.7,6416,0
+IMSR.US,D,20250423,000000,10.91,10.94,10.56,10.75,164525,0
+IMSR.US,D,20250424,000000,10.7,10.9,10.68,10.83,799637,0
+IMSR.US,D,20250425,000000,10.85,11.0985,10.8,10.95,113016,0
+IMSR.US,D,20250428,000000,11.19,11.19,10.81,10.83,239382,0
+IMSR.US,D,20250429,000000,10.968,10.968,10.7,10.85,62011,0
+IMSR.US,D,20250430,000000,10.75,10.98,10.5749,10.9,36839,0
+IMSR.US,D,20250501,000000,10.88,10.99,10.74,10.85,99530,0
+IMSR.US,D,20250502,000000,10.85,10.85,10.7597,10.825,167161,0
+IMSR.US,D,20250505,000000,10.8461,10.9,10.84,10.89,2618,0
+IMSR.US,D,20250506,000000,10.89,10.99,10.715,10.83,136432,0
+IMSR.US,D,20250507,000000,10.7416,10.95,10.7402,10.88,66478,0
+IMSR.US,D,20250508,000000,10.9,10.95,10.75,10.85,30611,0
+IMSR.US,D,20250509,000000,10.8363,10.925,10.7916,10.9,137283,0
+IMSR.US,D,20250512,000000,10.96,10.96,10.8301,10.915,67605,0
+IMSR.US,D,20250513,000000,10.9201,11.24,10.84,10.9,401136,0
+IMSR.US,D,20250514,000000,10.99,11.2,10.99,11.06,376953,0
+IMSR.US,D,20250515,000000,11.1,11.1,10.71,10.99,4915,0
+IMSR.US,D,20250516,000000,11.09,11.11,10.9,10.95,285889,0
+IMSR.US,D,20250519,000000,11.04,11.04,10.7404,10.975,26050,0
+IMSR.US,D,20250520,000000,11,11,10.73,10.87,83120,0
+IMSR.US,D,20250521,000000,10.87,10.9211,10.7614,10.91,41353,0
+IMSR.US,D,20250522,000000,10.88,10.95,10.835,10.94,140417,0
+IMSR.US,D,20250523,000000,11.59,12,11.32,11.75,4761482,0
+IMSR.US,D,20250527,000000,11.89,11.9,11.5,11.85,868858,0
+IMSR.US,D,20250528,000000,12,12,11.55,11.895,582432,0
+IMSR.US,D,20250529,000000,11.86,11.95,11.65,11.81,294624,0
+IMSR.US,D,20250530,000000,11.83,11.95,11.61,11.7,596134,0
+IMSR.US,D,20250602,000000,11.93,11.93,11.71,11.78,560131,0
+IMSR.US,D,20250603,000000,11.85,12.24,11.6379,11.83,1329878,0
+IMSR.US,D,20250604,000000,11.85,11.99,11.6,11.68,151611,0
+IMSR.US,D,20250605,000000,11.84,11.84,11.36,11.5,292467,0
+IMSR.US,D,20250606,000000,11.45,11.55,11.31,11.445,788948,0
+IMSR.US,D,20250609,000000,11.5,11.7,11.31,11.49,263122,0
+IMSR.US,D,20250610,000000,11.65,11.82,11.26,11.285,370917,0
+IMSR.US,D,20250611,000000,11.3,11.89,11.26,11.85,1444543,0
+IMSR.US,D,20250612,000000,12.01,12.1899,11.8101,11.9,710462,0
+IMSR.US,D,20250613,000000,11.86,11.9,11.6,11.7,238142,0
+IMSR.US,D,20250616,000000,11.62,12,11.61,11.8,432720,0
+IMSR.US,D,20250617,000000,11.69,11.7799,11.56,11.65,149709,0
+IMSR.US,D,20250618,000000,11.5,11.8,11.5,11.61,177754,0
+IMSR.US,D,20250620,000000,11.65,11.65,11.3206,11.65,537473,0
+IMSR.US,D,20250623,000000,11.7,11.72,11.26,11.36,344350,0
+IMSR.US,D,20250624,000000,11.35,11.58,11.31,11.55,763333,0
+IMSR.US,D,20250625,000000,11.6,11.64,10.9901,11.18,1460594,0
+IMSR.US,D,20250626,000000,11.4,11.4,11.18,11.2,334798,0
+IMSR.US,D,20250627,000000,11.25,11.39,11.18,11.19,233015,0
+IMSR.US,D,20250630,000000,11.25,11.27,11.1,11.1,578488,0
+IMSR.US,D,20250701,000000,11.11,11.38,11.1,11.11,92529,0
+IMSR.US,D,20250702,000000,11.1,11.1828,11.1,11.11,157026,0
+IMSR.US,D,20250703,000000,11.11,11.12,11.09,11.095,50632,0
+IMSR.US,D,20250707,000000,11.21,11.2332,10.9914,11.1,279683,0
+IMSR.US,D,20250708,000000,11.09,11.13,10.72,10.9,426486,0
+IMSR.US,D,20250709,000000,10.9,10.95,10.87,10.9,82136,0
+IMSR.US,D,20250710,000000,10.91,10.935,10.825,10.88,78105,0
+IMSR.US,D,20250711,000000,10.79,10.97,10.76,10.95,93585,0
+IMSR.US,D,20250714,000000,11.06,11.205,10.93,11.14,281977,0
+IMSR.US,D,20250715,000000,11.19,11.26,11.13,11.17,94263,0
+IMSR.US,D,20250716,000000,11.34,11.49,11.03,11.16,318540,0
+IMSR.US,D,20250717,000000,11.28,11.325,11.15,11.2,306387,0
+IMSR.US,D,20250718,000000,11.25,11.2597,11.01,11.06,293444,0
+IMSR.US,D,20250721,000000,11.26,11.3899,10.915,10.96,190502,0
+IMSR.US,D,20250722,000000,10.95,11.0547,10.95,11,102752,0
+IMSR.US,D,20250723,000000,10.98,11.16,10.98,11.08,145065,0
+IMSR.US,D,20250724,000000,11.15,11.33,11,11.19,484461,0
+IMSR.US,D,20250725,000000,11.1,11.1752,10.96,11.08,292619,0
+IMSR.US,D,20250728,000000,11.1,11.3,11.02,11.05,95468,0
+IMSR.US,D,20250729,000000,11.01,11.08,10.9449,11,674224,0
+IMSR.US,D,20250730,000000,11,11.05,10.9372,11,107818,0
+IMSR.US,D,20250731,000000,11,11,10.92,10.945,333763,0
+IMSR.US,D,20250801,000000,10.81,10.88,10.75,10.81,311395,0
+IMSR.US,D,20250804,000000,10.8,10.96,10.79,10.95,420117,0
+IMSR.US,D,20250805,000000,10.9,11.05,10.88,10.97,276302,0
+IMSR.US,D,20250806,000000,11.0383,11.0383,10.8706,10.94,328491,0
+IMSR.US,D,20250807,000000,10.95,11,10.92,10.96,146448,0
+IMSR.US,D,20250808,000000,11,11,10.85,10.88,41509,0
+IMSR.US,D,20250811,000000,10.9,10.9394,10.75,10.85,169166,0
+IMSR.US,D,20250812,000000,10.89,12,10.82,11.65,6136767,0
+IMSR.US,D,20250813,000000,11.99,12.01,11.53,11.72,1167086,0
+IMSR.US,D,20250814,000000,11.7,11.7,11.38,11.57,440469,0
+IMSR.US,D,20250815,000000,11.59,11.59,11.4601,11.51,250977,0
+IMSR.US,D,20250818,000000,11.52,11.98,11.45,11.77,742826,0
+IMSR.US,D,20250819,000000,11.72,11.73,11.35,11.47,419438,0
+IMSR.US,D,20250820,000000,11.51,11.54,11.28,11.46,201858,0
+IMSR.US,D,20250821,000000,11.59,11.68,11.34,11.36,134324,0
+IMSR.US,D,20250822,000000,11.47,11.61,11.36,11.47,367492,0
+IMSR.US,D,20250825,000000,11.49,11.75,11.43,11.66,334467,0
+IMSR.US,D,20250826,000000,11.73,11.75,11.51,11.6,312743,0
+IMSR.US,D,20250827,000000,11.6,11.76,11.6,11.7,268861,0
+IMSR.US,D,20250828,000000,11.68,11.865,11.64,11.77,1022601,0
+IMSR.US,D,20250829,000000,11.77,11.81,11.61,11.7,177480,0
+IMSR.US,D,20250902,000000,11.68,11.698,11.4935,11.5,250030,0
+IMSR.US,D,20250903,000000,11.48,11.6882,11.46,11.51,233836,0
+IMSR.US,D,20250904,000000,11.61,11.66,11.48,11.5,155422,0
+IMSR.US,D,20250905,000000,11.52,11.65,11.37,11.6,183607,0
+IMSR.US,D,20250908,000000,11.51,11.72,11.51,11.54,322657,0
+IMSR.US,D,20250909,000000,11.59,11.61,11.51,11.51,173596,0
+IMSR.US,D,20250910,000000,11.75,11.89,11.6,11.71,704416,0
+IMSR.US,D,20250911,000000,11.71,11.86,11.71,11.85,485789,0
+IMSR.US,D,20250912,000000,11.9,12.295,11.825,12.065,1216549,0
+IMSR.US,D,20250915,000000,12.29,12.4,12.15,12.305,1575634,0
+IMSR.US,D,20250916,000000,12.42,12.78,12.34,12.58,1410843,0
+IMSR.US,D,20250917,000000,12.73,12.89,12.57,12.7,721522,0
+IMSR.US,D,20250918,000000,12.75,12.97,12.64,12.8,1204549,0
+IMSR.US,D,20250919,000000,12.9,13.88,12.88,13.5,2416634,0
+IMSR.US,D,20250922,000000,13.84,13.95,13.6001,13.94,1659254,0
+IMSR.US,D,20250923,000000,15.29,16.48,14.52,15.78,7431231,0
+IMSR.US,D,20250924,000000,16.59,18.07,15.78,17.62,4658935,0
+IMSR.US,D,20250925,000000,16.5,17.7394,15.75,15.79,3504581,0
+IMSR.US,D,20250926,000000,16.21,16.89,15.11,15.81,2131730,0
+IMSR.US,D,20250929,000000,16.6,16.6511,15.16,15.28,1724227,0
+IMSR.US,D,20250930,000000,15.24,16.75,15.13,16.41,3515899,0
+IMSR.US,D,20251001,000000,16.75,16.92,15.83,16.06,1834911,0
+IMSR.US,D,20251002,000000,16.3,17.6,15.9201,16.88,2244151,0
+IMSR.US,D,20251003,000000,17.01,18.18,16.9,17.16,2102924,0
+IMSR.US,D,20251006,000000,18.75,18.8,17.61,17.87,2290277,0
+IMSR.US,D,20251007,000000,18.1,19.5999,16.44,17.39,2813314,0
+IMSR.US,D,20251008,000000,17.72,18.25,17,17.09,1361017,0
+IMSR.US,D,20251009,000000,17.55,18.62,17.15,18.07,1395514,0
+IMSR.US,D,20251010,000000,18.49,20.55,18,18.86,3535623,0
+IMSR.US,D,20251013,000000,21.69,21.97,20.4,21,2946859,0
+IMSR.US,D,20251014,000000,21.54,26,20.59,24.98,4629402,0
+IMSR.US,D,20251015,000000,29.95,31.5,24.0614,27.1,11776909,0
+IMSR.US,D,20251016,000000,29.52,29.95,23,23.26,6108318,0
+IMSR.US,D,20251017,000000,23.28,26.52,22.05,25.92,5009974,0
+IMSR.US,D,20251020,000000,27.02,27.1584,21.11,22.69,6037987,0
+IMSR.US,D,20251021,000000,22.83,23.6,18.86,19.19,5254635,0
+IMSR.US,D,20251022,000000,17.43,18,16.01,17.42,5378218,0
+IMSR.US,D,20251023,000000,17.1,19.5,17.1,19.05,2430514,0
+IMSR.US,D,20251024,000000,19.605,20.6,18.51,20.3,1777902,0
+IMSR.US,D,20251027,000000,21.47,21.6,17.85,17.885,2290763,0
+IMSR.US,D,20251028,000000,18.21,19.1,17.33,18.04,1554662,0
+IMSR.US,D,20251029,000000,19.6,21,18,19.1,2121400,0
+IMSR.US,D,20251030,000000,18.7,18.7899,16.05,16.46,2811703,0
+IMSR.US,D,20251031,000000,16.46,17.3986,15.75,17,1656480,0
+IMSR.US,D,20251103,000000,15.88,16.38,14.91,15.45,1945767,0
+IMSR.US,D,20251104,000000,14,14.75,13.55,13.66,2234107,0
+IMSR.US,D,20251105,000000,14.51,16,14.48,15.53,2348104,0
+IMSR.US,D,20251106,000000,15.02,15.49,13.58,13.7,1588442,0
+IMSR.US,D,20251107,000000,13.06,14.0599,12.82,13.91,1941963,0
+IMSR.US,D,20251110,000000,14.26,14.2852,13.2501,13.73,1340017,0
+IMSR.US,D,20251111,000000,13.49,13.75,12.81,13.44,860164,0
+IMSR.US,D,20251112,000000,13.35,14.28,12.85,13.48,1316947,0
+IMSR.US,D,20251113,000000,12.9,13.3071,11.88,12,1818798,0
+IMSR.US,D,20251114,000000,11.32,12.7,10.9,12.07,2702350,0
+IMSR.US,D,20251117,000000,11.42,12,10.8919,11.6,1543731,0
+IMSR.US,D,20251118,000000,11.35,12.29,11.06,11.85,1206132,0
+IMSR.US,D,20251119,000000,12,12.18,11.05,11.18,1404639,0
+IMSR.US,D,20251120,000000,11.3,11.9,10.03,10.17,1844868,0
+IMSR.US,D,20251121,000000,10.02,10.1099,9.21,9.62,2203425,0
+IMSR.US,D,20251124,000000,9.54,9.79,8.6509,8.81,2619256,0
+IMSR.US,D,20251125,000000,8.56,8.83,7.52,8.46,3200027,0
+IMSR.US,D,20251126,000000,8.52,9.29,7.66,9.09,2527120,0
+IMSR.US,D,20251128,000000,9.25,9.91,9.24,9.44,1576383,0
+IMSR.US,D,20251201,000000,9.05,9.13,8.48,8.72,1234361,0
+IMSR.US,D,20251202,000000,8.98,9.5,8.88,9.23,1402496,0
+IMSR.US,D,20251203,000000,9.04,9.725,8.5,9.6,1793001,0
+IMSR.US,D,20251204,000000,9.51,11.04,9.4,10.79,2255330,0
+IMSR.US,D,20251205,000000,10.5,10.5,9.13,9.31,1863885,0
+IMSR.US,D,20251208,000000,9.54,9.76,9.26,9.405,1267294,0
+IMSR.US,D,20251209,000000,9.26,9.5288,8.9,9.38,1367820,0
+IMSR.US,D,20251210,000000,9.2,9.485,8.72,9.2,1136615,0
+IMSR.US,D,20251211,000000,9.1,9.75,8.71,9.59,1233091,0
+IMSR.US,D,20251212,000000,9.57,10.07,8.79,8.82,1229393,0
+IMSR.US,D,20251215,000000,8.84,8.84,7.92,8.24,1816383,0
+IMSR.US,D,20251216,000000,8.06,8.5,7.95,8.11,1077961,0
+IMSR.US,D,20251217,000000,8.13,8.3531,7.05,7.09,2713156,0
+IMSR.US,D,20251218,000000,7.26,7.6228,7.24,7.46,1610312,0
+IMSR.US,D,20251219,000000,7.75,8.03,7.59,7.74,5816454,0
+IMSR.US,D,20251222,000000,7.71,8.055,7.36,7.49,1238959,0
+IMSR.US,D,20251223,000000,7.34,7.4,6.885,7.04,1738121,0
+IMSR.US,D,20251224,000000,7,7.1,6.825,7.04,773198,0
+IMSR.US,D,20251226,000000,7,7,6.51,6.86,1669282,0
+IMSR.US,D,20251229,000000,6.67,6.89,6.25,6.28,1675547,0
+IMSR.US,D,20251230,000000,6.25,6.38,5.95,6.12,2188274,0
+IMSR.US,D,20251231,000000,6.05,6.3,5.97,6.11,1513081,0
+IMSR.US,D,20260102,000000,6.28,6.53,6.14,6.53,1325087,0
+IMSR.US,D,20260105,000000,6.66,7.09,6.54,6.99,1977534,0
+IMSR.US,D,20260106,000000,8.635,9.2599,8.16,9.11,21887760,0
+IMSR.US,D,20260107,000000,9,9.5,8.51,8.57,4962576,0
+IMSR.US,D,20260108,000000,8.3,8.65,8.09,8.39,2489093,0
+IMSR.US,D,20260109,000000,9.34,9.73,8.6,9.37,5351969,0
+IMSR.US,D,20260112,000000,9.475,11.4,9.09,11.16,7284456,0
+IMSR.US,D,20260113,000000,11.62,12.2599,10.68,10.77,6922489,0
+IMSR.US,D,20260114,000000,10.63,11.7,10.31,10.5,4349545,0
+IMSR.US,D,20260115,000000,10.6,11.99,10.5108,11.38,3816940,0
+IMSR.US,D,20260116,000000,11.3,12.4514,11.3,11.69,3186522,0
+IMSR.US,D,20260120,000000,11,11.3,10.4,10.43,3487640,0
+IMSR.US,D,20260121,000000,11.16,11.8375,9.865,10.64,4823282,0
+IMSR.US,D,20260122,000000,11.8,13.525,11.6808,13.27,9704278,0
+IMSR.US,D,20260123,000000,12.74,13.06,11.94,12.4,4924603,0
+IMSR.US,D,20260126,000000,12.31,12.4166,10.44,10.49,5013535,0
+IMSR.US,D,20260127,000000,10.46,10.6,9.802,10.435,3546060,0
+IMSR.US,D,20260128,000000,10.5,10.82,9.98,10.41,3222680,0
+IMSR.US,D,20260129,000000,10.93,11.24,9.105,9.245,4905001,0
+IMSR.US,D,20260130,000000,9,9.57,8.84,9.11,2716671,0
+IMSR.US,D,20260202,000000,9.05,9.49,8.6,8.82,2335377,0
+IMSR.US,D,20260203,000000,8.9,9.2212,8.38,8.93,2213901,0
+IMSR.US,D,20260204,000000,8.8,8.81,7.65,7.99,3026819,0
+IMSR.US,D,20260205,000000,7.53,7.8,7.19,7.4,2121640,0
+IMSR.US,D,20260206,000000,7.7,8.35,7.5,8.31,2119585,0
+IMSR.US,D,20260209,000000,8.33,8.48,7.97,8.21,1748535,0
+IMSR.US,D,20260210,000000,8.02,8.14,7.7,7.8,1576359,0
+IMSR.US,D,20260211,000000,7.88,8.0298,7.03,7.41,1675258,0
+IMSR.US,D,20260212,000000,7.53,7.63,6.85,6.91,2396285,0
+IMSR.US,D,20260213,000000,6.94,7.32,6.76,7.04,1239371,0
+IMSR.US,D,20260217,000000,6.96,7.12,6.742,6.94,1200661,0
+IMSR.US,D,20260218,000000,6.94,7.24,6.8,6.87,1205574,0

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

@@ -0,0 +1,1650 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMTX.US,D,20181212,000000,0.0053,9.8,0.0053,9.6,1600,0
+IMTX.US,D,20181217,000000,9.6,9.7525,9.6,9.7525,25100,0
+IMTX.US,D,20181218,000000,9.6152,9.6152,9.6152,9.6152,100,0
+IMTX.US,D,20181220,000000,9.5,9.6,9.5,9.6,29000,0
+IMTX.US,D,20181221,000000,9.6,9.68,9.6,9.68,25105,0
+IMTX.US,D,20181231,000000,9.8,9.8,9.8,9.8,150,0
+IMTX.US,D,20190115,000000,9.79,9.8,9.74,9.8,500,0
+IMTX.US,D,20190118,000000,9.8,9.8,9.8,9.8,900,0
+IMTX.US,D,20190207,000000,9.8,9.8,9.8,9.8,315,0
+IMTX.US,D,20190211,000000,9.8,9.8,9.8,9.8,4796,0
+IMTX.US,D,20190219,000000,9.85,9.85,9.8,9.8,1201,0
+IMTX.US,D,20190220,000000,9.75,9.82,9.71,9.75,606510,0
+IMTX.US,D,20190225,000000,9.75,9.75,9.75,9.75,25021,0
+IMTX.US,D,20190227,000000,9.82,9.82,9.82,9.82,101,0
+IMTX.US,D,20190228,000000,9.75,9.75,9.75,9.75,85000,0
+IMTX.US,D,20190312,000000,9.77,9.77,9.77,9.77,300,0
+IMTX.US,D,20190322,000000,9.81,9.81,9.81,9.81,1800,0
+IMTX.US,D,20190326,000000,9.81,9.84,9.81,9.84,200,0
+IMTX.US,D,20190327,000000,9.845,9.845,9.805,9.81,2500,0
+IMTX.US,D,20190328,000000,9.83,9.83,9.83,9.83,300,0
+IMTX.US,D,20190401,000000,9.84,9.84,9.84,9.84,102560,0
+IMTX.US,D,20190405,000000,9.84,9.85,9.84,9.85,51636,0
+IMTX.US,D,20190408,000000,9.81,9.81,9.81,9.81,101,0
+IMTX.US,D,20190412,000000,9.84,9.86,9.78,9.86,50800,0
+IMTX.US,D,20190417,000000,9.84,9.84,9.84,9.84,1736,0
+IMTX.US,D,20190424,000000,9.87,9.87,9.864,9.864,2001,0
+IMTX.US,D,20190425,000000,9.9,9.9,9.9,9.9,164,0
+IMTX.US,D,20190429,000000,9.85,9.85,9.85,9.85,1000,0
+IMTX.US,D,20190501,000000,9.85,9.86,9.85,9.86,3202,0
+IMTX.US,D,20190503,000000,9.85,9.92,9.85,9.92,101200,0
+IMTX.US,D,20190507,000000,9.9072,9.9072,9.9072,9.9072,100,0
+IMTX.US,D,20190509,000000,9.92,9.92,9.92,9.92,5000,0
+IMTX.US,D,20190514,000000,9.92,9.92,9.92,9.92,5000,0
+IMTX.US,D,20190515,000000,9.9696,9.9696,9.9696,9.9696,100,0
+IMTX.US,D,20190516,000000,10.02,10.02,10,10,1193,0
+IMTX.US,D,20190517,000000,9.94,9.94,9.94,9.94,400,0
+IMTX.US,D,20190520,000000,9.94,9.94,9.94,9.94,301,0
+IMTX.US,D,20190521,000000,9.94,9.94,9.92,9.92,100301,0
+IMTX.US,D,20190523,000000,9.94,9.94,9.94,9.94,3000,0
+IMTX.US,D,20190524,000000,9.97,9.97,9.97,9.97,30000,0
+IMTX.US,D,20190530,000000,9.97,9.97,9.97,9.97,400,0
+IMTX.US,D,20190531,000000,9.95,9.95,9.94,9.94,3600,0
+IMTX.US,D,20190603,000000,9.92,9.96,9.92,9.92,9600,0
+IMTX.US,D,20190604,000000,9.96,10,9.96,10,310400,0
+IMTX.US,D,20190605,000000,10,10,9.96,9.96,1400,0
+IMTX.US,D,20190606,000000,10,10,10,10,3200,0
+IMTX.US,D,20190607,000000,10,10,10,10,23600,0
+IMTX.US,D,20190610,000000,10,10,10,10,100,0
+IMTX.US,D,20190611,000000,10,10,9.96,9.97,102600,0
+IMTX.US,D,20190612,000000,9.97,9.97,9.96,9.96,74400,0
+IMTX.US,D,20190613,000000,10,10,10,10,3000,0
+IMTX.US,D,20190614,000000,10,10,10,10,1000,0
+IMTX.US,D,20190621,000000,9.97,9.97,9.97,9.97,65000,0
+IMTX.US,D,20190624,000000,10.01,10.01,10.01,10.01,200,0
+IMTX.US,D,20190625,000000,10.01,10.01,10.01,10.01,200,0
+IMTX.US,D,20190626,000000,10.01,10.01,9.99,9.99,2200,0
+IMTX.US,D,20190627,000000,10.01,10.01,10.01,10.01,100,0
+IMTX.US,D,20190628,000000,10.01,10.04,10.01,10.01,500,0
+IMTX.US,D,20190701,000000,9.98,9.98,9.98,9.98,600,0
+IMTX.US,D,20190702,000000,10.04,10.04,10.04,10.04,100,0
+IMTX.US,D,20190703,000000,10.04,10.2675,10.04,10.17,2800,0
+IMTX.US,D,20190705,000000,10.13,10.13,10.13,10.13,200,0
+IMTX.US,D,20190708,000000,10.11,10.11,10.08,10.08,300,0
+IMTX.US,D,20190709,000000,10.08,10.08,10.08,10.08,200,0
+IMTX.US,D,20190710,000000,10,10,10,10,302,0
+IMTX.US,D,20190711,000000,10.02,10.02,10.02,10.02,500,0
+IMTX.US,D,20190716,000000,9.98,9.99,9.98,9.99,3706,0
+IMTX.US,D,20190717,000000,10.09,10.09,9.98,9.98,4500,0
+IMTX.US,D,20190718,000000,9.99,9.99,9.99,9.99,3200,0
+IMTX.US,D,20190719,000000,9.99,9.99,9.99,9.99,1000,0
+IMTX.US,D,20190722,000000,10.05,10.05,10.05,10.05,112,0
+IMTX.US,D,20190724,000000,9.99,9.99,9.99,9.99,100,0
+IMTX.US,D,20190802,000000,10.02,10.02,10.02,10.02,242,0
+IMTX.US,D,20190806,000000,10.02,10.02,10.02,10.02,198,0
+IMTX.US,D,20190809,000000,10.06,10.14,10.06,10.12,120993,0
+IMTX.US,D,20190813,000000,10.16,10.16,10.16,10.16,1000,0
+IMTX.US,D,20190815,000000,10.18,10.18,10.18,10.18,2900,0
+IMTX.US,D,20190819,000000,10.19,10.19,10.19,10.19,15002,0
+IMTX.US,D,20190821,000000,10.19,10.19,10.19,10.19,22231,0
+IMTX.US,D,20190826,000000,10.18,10.19,10.17,10.17,2102,0
+IMTX.US,D,20190829,000000,10.19,10.19,10.19,10.19,9185,0
+IMTX.US,D,20190906,000000,10.19,10.19,10.19,10.19,15800,0
+IMTX.US,D,20190910,000000,10.17,10.17,10.17,10.17,100,0
+IMTX.US,D,20190911,000000,10.19,10.2,10.19,10.2,125252,0
+IMTX.US,D,20190912,000000,10.2,10.2,10.2,10.2,200,0
+IMTX.US,D,20190913,000000,10.2,10.2,10.2,10.2,1000,0
+IMTX.US,D,20190916,000000,10.21,10.21,10.21,10.21,1000,0
+IMTX.US,D,20190918,000000,10.2,10.2,10.2,10.2,100,0
+IMTX.US,D,20190920,000000,10.2,10.2,10.2,10.2,1400,0
+IMTX.US,D,20190923,000000,10.2,10.25,10.2,10.25,27299,0
+IMTX.US,D,20190924,000000,10.2,10.25,10.2,10.25,1508,0
+IMTX.US,D,20190925,000000,10.25,10.25,10.25,10.25,1000,0
+IMTX.US,D,20190926,000000,10.26,10.26,10.25,10.25,750,0
+IMTX.US,D,20190930,000000,10.27,10.31,10.27,10.31,26455,0
+IMTX.US,D,20191001,000000,10.27,10.27,10.27,10.27,100,0
+IMTX.US,D,20191002,000000,10.28,10.28,10.27,10.27,720,0
+IMTX.US,D,20191004,000000,10.25,10.25,10.22,10.22,600,0
+IMTX.US,D,20191007,000000,10.21,10.2203,10.1995,10.2203,2707,0
+IMTX.US,D,20191008,000000,10.26,10.27,10.26,10.27,1836,0
+IMTX.US,D,20191015,000000,10.23,10.23,10.23,10.23,500,0
+IMTX.US,D,20191016,000000,10.23,10.23,10.2,10.23,700,0
+IMTX.US,D,20191017,000000,10.24,10.24,10.24,10.24,200,0
+IMTX.US,D,20191018,000000,10.1601,10.1601,10.1601,10.1601,2000,0
+IMTX.US,D,20191021,000000,11.16,11.16,10.18,10.18,1959,0
+IMTX.US,D,20191023,000000,10.22,10.22,10.201,10.22,687,0
+IMTX.US,D,20191024,000000,10.21,10.21,10.21,10.21,200,0
+IMTX.US,D,20191025,000000,10.24,10.24,10.24,10.24,300,0
+IMTX.US,D,20191028,000000,10.35,10.35,10.27,10.27,400,0
+IMTX.US,D,20191029,000000,10.25,10.25,10.25,10.25,202,0
+IMTX.US,D,20191031,000000,10.26,10.26,10.2,10.2,3602,0
+IMTX.US,D,20191101,000000,10.27,10.27,10.27,10.27,1201,0
+IMTX.US,D,20191106,000000,10.28,10.28,10.28,10.28,200,0
+IMTX.US,D,20191107,000000,10.27,10.27,10.27,10.27,300,0
+IMTX.US,D,20191108,000000,10.25,10.25,10.25,10.25,201,0
+IMTX.US,D,20191114,000000,10.26,10.26,10.26,10.26,1000,0
+IMTX.US,D,20191119,000000,10.3,10.3,10.3,10.3,400,0
+IMTX.US,D,20191125,000000,10.33,10.33,10.2,10.2,403501,0
+IMTX.US,D,20191127,000000,10.29,10.29,10.29,10.29,201,0
+IMTX.US,D,20191129,000000,10.31,10.33,10.31,10.33,700,0
+IMTX.US,D,20191202,000000,10.31,10.31,10.28,10.2997,1500,0
+IMTX.US,D,20191203,000000,10.31,10.84,10.31,10.84,11897,0
+IMTX.US,D,20191204,000000,10.32,10.58,10.32,10.58,1002,0
+IMTX.US,D,20191205,000000,10.46,10.46,10.4,10.4,601,0
+IMTX.US,D,20191206,000000,10.32,10.32,10.315,10.315,8109,0
+IMTX.US,D,20191217,000000,10.32,10.32,10.32,10.32,9100,0
+IMTX.US,D,20191218,000000,10.34,10.34,10.34,10.34,1100,0
+IMTX.US,D,20191219,000000,10.35,10.35,10.35,10.35,207048,0
+IMTX.US,D,20191220,000000,10.4,10.45,10.4,10.45,6501,0
+IMTX.US,D,20191224,000000,10.4,10.4,10.4,10.4,203,0
+IMTX.US,D,20191226,000000,10.4,10.4,10.4,10.4,40001,0
+IMTX.US,D,20191227,000000,10.41,10.44,10.39,10.4,25269,0
+IMTX.US,D,20200103,000000,10.62,10.62,10.5965,10.618,2100,0
+IMTX.US,D,20200108,000000,10.509,10.5699,10.509,10.5699,1510,0
+IMTX.US,D,20200109,000000,10.56,10.58,10.56,10.57,9700,0
+IMTX.US,D,20200110,000000,10.58,10.58,10.58,10.58,3000,0
+IMTX.US,D,20200114,000000,10.55,10.55,10.55,10.55,5000,0
+IMTX.US,D,20200116,000000,10.6,10.6,10.6,10.6,1010,0
+IMTX.US,D,20200117,000000,10.58,10.61,10.58,10.6,4825,0
+IMTX.US,D,20200121,000000,10.6914,10.6914,10.6,10.6,149945,0
+IMTX.US,D,20200122,000000,10.675,10.675,10.675,10.675,145,0
+IMTX.US,D,20200123,000000,10.6,10.61,10.6,10.6,191914,0
+IMTX.US,D,20200124,000000,10.6852,10.6852,10.61,10.61,35007,0
+IMTX.US,D,20200127,000000,10.5,10.5807,10.5,10.5782,3000,0
+IMTX.US,D,20200128,000000,10.526,10.6,10.526,10.6,2000,0
+IMTX.US,D,20200129,000000,10.5,10.5,10.413,10.413,2000,0
+IMTX.US,D,20200130,000000,10.6,10.69,10.6,10.69,1201,0
+IMTX.US,D,20200131,000000,10.6992,10.7,10.6988,10.6988,1600,0
+IMTX.US,D,20200203,000000,10.6292,10.6292,10.6292,10.6292,1017,0
+IMTX.US,D,20200204,000000,10.5745,10.7,10.4525,10.5058,4700,0
+IMTX.US,D,20200205,000000,10.6048,10.7,10.6048,10.7,10178,0
+IMTX.US,D,20200206,000000,10.7,10.7,10.69,10.7,2561,0
+IMTX.US,D,20200211,000000,11.5473,11.5473,10.576,10.6,6200,0
+IMTX.US,D,20200213,000000,10.77,10.78,10.77,10.78,1201,0
+IMTX.US,D,20200214,000000,10.65,10.79,10.65,10.79,50500,0
+IMTX.US,D,20200219,000000,10.6534,10.84,10.6534,10.84,27194,0
+IMTX.US,D,20200220,000000,10.85,10.85,10.823,10.85,8634,0
+IMTX.US,D,20200221,000000,10.86,10.86,10.84,10.84,20450,0
+IMTX.US,D,20200224,000000,10.84,10.84,10.84,10.84,525,0
+IMTX.US,D,20200225,000000,10.6,10.82,10.5501,10.7862,8294,0
+IMTX.US,D,20200226,000000,10.76,10.76,10.76,10.76,525,0
+IMTX.US,D,20200228,000000,10.75,10.75,10.68,10.68,2652,0
+IMTX.US,D,20200303,000000,10.75,10.75,10.5878,10.5878,5000,0
+IMTX.US,D,20200311,000000,10.56,10.57,10.51,10.51,12000,0
+IMTX.US,D,20200312,000000,10.49,10.5,10.25,10.25,7351,0
+IMTX.US,D,20200313,000000,10.25,10.25,10.2,10.2,179325,0
+IMTX.US,D,20200316,000000,9.8412,9.8412,9.8412,9.8412,63300,0
+IMTX.US,D,20200317,000000,10.58,10.58,10.15,10.25,213832,0
+IMTX.US,D,20200318,000000,10.15,10.26,10.09,10.1399,59957,0
+IMTX.US,D,20200319,000000,10.15,10.15,10.1,10.15,177726,0
+IMTX.US,D,20200320,000000,10.2,10.2,10.2,10.2,290,0
+IMTX.US,D,20200323,000000,10.2,10.2,9.9,9.99,197566,0
+IMTX.US,D,20200324,000000,10.08,10.08,10.08,10.08,28740,0
+IMTX.US,D,20200325,000000,10.07,10.16,10.0201,10.16,1968,0
+IMTX.US,D,20200326,000000,10.16,10.23,10.16,10.23,37697,0
+IMTX.US,D,20200327,000000,10.34,10.35,10.2311,10.25,15498,0
+IMTX.US,D,20200330,000000,10.3,10.3,10.3,10.3,895,0
+IMTX.US,D,20200331,000000,10.2,10.2,10.18,10.1801,76500,0
+IMTX.US,D,20200401,000000,10.2,10.25,10.1201,10.25,181492,0
+IMTX.US,D,20200403,000000,10.1501,10.35,10.15,10.35,10135,0
+IMTX.US,D,20200406,000000,10.255,10.35,10.255,10.35,1485,0
+IMTX.US,D,20200407,000000,10.35,10.35,10.35,10.35,453,0
+IMTX.US,D,20200409,000000,10.35,10.4,10.3,10.4,279453,0
+IMTX.US,D,20200413,000000,10.41,10.41,10.35,10.4,23221,0
+IMTX.US,D,20200416,000000,10.3,10.3,10.3,10.3,50000,0
+IMTX.US,D,20200417,000000,10.3,11.0411,10.3,10.44,187472,0
+IMTX.US,D,20200420,000000,10.48,10.8128,10.48,10.52,448972,0
+IMTX.US,D,20200421,000000,10.551,10.551,10.551,10.551,102,0
+IMTX.US,D,20200422,000000,10.62,10.65,10.57,10.6,132651,0
+IMTX.US,D,20200427,000000,11.5,11.51,10.53,10.53,18741,0
+IMTX.US,D,20200428,000000,10.5,10.69,10.5,10.61,115307,0
+IMTX.US,D,20200429,000000,11,11.01,10.68,10.74,140631,0
+IMTX.US,D,20200430,000000,10.67,10.75,10.67,10.67,56463,0
+IMTX.US,D,20200501,000000,10.75,10.75,10.75,10.75,110,0
+IMTX.US,D,20200504,000000,10.94,10.94,10.63,10.7,8220,0
+IMTX.US,D,20200505,000000,10.7,10.75,10.7,10.7,78706,0
+IMTX.US,D,20200506,000000,10.6,10.69,10.57,10.57,181404,0
+IMTX.US,D,20200507,000000,10.7,10.8,10.69,10.74,105114,0
+IMTX.US,D,20200508,000000,10.7,10.76,10.56,10.74,627818,0
+IMTX.US,D,20200511,000000,10.7,10.7,10.6,10.7,14575,0
+IMTX.US,D,20200512,000000,10.7,10.7,10.55,10.6,189160,0
+IMTX.US,D,20200513,000000,10.69,10.75,10.57,10.605,281870,0
+IMTX.US,D,20200514,000000,10.72,10.89,10.56,10.89,679353,0
+IMTX.US,D,20200515,000000,10.87,10.98,10.75,10.78,47416,0
+IMTX.US,D,20200518,000000,11.09,11.09,10.72,10.81,26359,0
+IMTX.US,D,20200519,000000,10.85,10.95,10.8001,10.9,374842,0
+IMTX.US,D,20200520,000000,10.945,11.13,10.87,10.91,165155,0
+IMTX.US,D,20200521,000000,11.39,11.39,10.92,11,218382,0
+IMTX.US,D,20200522,000000,11.13,11.14,10.9198,10.99,96822,0
+IMTX.US,D,20200526,000000,11.51,11.51,10.975,11,52078,0
+IMTX.US,D,20200527,000000,11.005,11.05,10.95,10.95,180881,0
+IMTX.US,D,20200528,000000,11.05,11.05,10.9653,11,28556,0
+IMTX.US,D,20200529,000000,11.05,13.74,11.04,13.4,934229,0
+IMTX.US,D,20200601,000000,12.9,14.4,12.9,14,631444,0
+IMTX.US,D,20200602,000000,14,14.35,13.6,13.99,349784,0
+IMTX.US,D,20200603,000000,14,14.4,13.55,14.3,603654,0
+IMTX.US,D,20200604,000000,14.3,14.3,13.0001,13.55,244873,0
+IMTX.US,D,20200605,000000,14.27,14.5,13.63,13.86,593157,0
+IMTX.US,D,20200608,000000,14.15,14.49,13.71,14.19,126181,0
+IMTX.US,D,20200609,000000,14.35,14.5,14.1001,14.4,382470,0
+IMTX.US,D,20200610,000000,14.45,14.9499,14.14,14.4,309893,0
+IMTX.US,D,20200611,000000,14.34,14.34,12.68,13.49,356083,0
+IMTX.US,D,20200612,000000,13.99,13.99,12.67,13.4,125961,0
+IMTX.US,D,20200615,000000,13.05,13.49,12.75,12.99,141997,0
+IMTX.US,D,20200616,000000,13,14.4,12.9001,13.75,744902,0
+IMTX.US,D,20200617,000000,14.25,14.6,13.89,14.16,504495,0
+IMTX.US,D,20200618,000000,14.5,14.6,13.83,14.05,272585,0
+IMTX.US,D,20200619,000000,14.24,15.7608,14,15.46,974877,0
+IMTX.US,D,20200622,000000,15.84,17.48,15.51,17,887354,0
+IMTX.US,D,20200623,000000,17.1,17.44,15.8,16.8,613916,0
+IMTX.US,D,20200624,000000,16.54,16.54,14.7,15.55,332809,0
+IMTX.US,D,20200625,000000,15.39,16.122,15.35,15.87,103757,0
+IMTX.US,D,20200626,000000,16.59,16.77,16.05,16.77,326638,0
+IMTX.US,D,20200629,000000,17.25,17.42,15.79,16.02,417947,0
+IMTX.US,D,20200630,000000,16.65,16.65,14.7,15.74,335590,0
+IMTX.US,D,20200701,000000,15.37,15.37,14.715,15.15,287734,0
+IMTX.US,D,20200702,000000,15.75,16.5,14.62,15.05,95800,0
+IMTX.US,D,20200706,000000,17.25,17.25,14.02,14.4,391800,0
+IMTX.US,D,20200707,000000,14.9,14.9,13.11,14.45,359900,0
+IMTX.US,D,20200708,000000,15,15,13.27,13.5,328900,0
+IMTX.US,D,20200709,000000,13.26,13.96,12.25,13.41,454500,0
+IMTX.US,D,20200710,000000,13.41,13.65,11.1,12.65,798700,0
+IMTX.US,D,20200713,000000,12.67,12.7,11.57,11.58,334566,0
+IMTX.US,D,20200714,000000,11.6,11.92,11.25,11.3,329205,0
+IMTX.US,D,20200715,000000,11.73,11.9,10.85,11.23,509502,0
+IMTX.US,D,20200716,000000,11.25,11.49,11.01,11.07,265132,0
+IMTX.US,D,20200717,000000,11.2,11.33,10.21,10.46,515251,0
+IMTX.US,D,20200720,000000,11,11.0998,10.52,10.84,338298,0
+IMTX.US,D,20200721,000000,11.1,11.3,10.55,10.59,380589,0
+IMTX.US,D,20200722,000000,10.7,10.86,10.3,10.73,251438,0
+IMTX.US,D,20200723,000000,10.73,11.8,10.73,11.24,549265,0
+IMTX.US,D,20200724,000000,11.27,11.68,10.39,10.57,439156,0
+IMTX.US,D,20200727,000000,10.95,11.06,9.51,10.12,560226,0
+IMTX.US,D,20200728,000000,10.2,10.69,9.9,10,193399,0
+IMTX.US,D,20200729,000000,10.23,11,9.98,10.59,467046,0
+IMTX.US,D,20200730,000000,10.8,11.33,10.63,11.1,272482,0
+IMTX.US,D,20200731,000000,11.21,11.5,10.81,11.35,240839,0
+IMTX.US,D,20200803,000000,11.29,11.67,11.08,11.59,335756,0
+IMTX.US,D,20200804,000000,11.5,11.63,11.01,11.2,162693,0
+IMTX.US,D,20200805,000000,11.23,11.415,10.8,11.01,187707,0
+IMTX.US,D,20200806,000000,11.12,11.32,10.9,11.06,72790,0
+IMTX.US,D,20200807,000000,11.07,11.34,10.57,11.06,172865,0
+IMTX.US,D,20200810,000000,11.14,11.19,10.8008,10.99,231870,0
+IMTX.US,D,20200811,000000,11.07,11.125,10.485,10.61,202249,0
+IMTX.US,D,20200812,000000,10.54,10.8,10.4,10.65,224055,0
+IMTX.US,D,20200813,000000,10.58,10.7872,10.14,10.37,128770,0
+IMTX.US,D,20200814,000000,10.1,10.32,9.74,9.95,679850,0
+IMTX.US,D,20200817,000000,10.05,10.29,9.87,9.95,202458,0
+IMTX.US,D,20200818,000000,10.15,10.15,9.65,9.7,302845,0
+IMTX.US,D,20200819,000000,9.62,9.99,9.56,9.92,300159,0
+IMTX.US,D,20200820,000000,9.92,10.17,9.78,9.91,216606,0
+IMTX.US,D,20200821,000000,9.915,10.0999,9.835,9.86,44679,0
+IMTX.US,D,20200824,000000,10,10.09,9.8301,10.05,73949,0
+IMTX.US,D,20200825,000000,10.11,10.17,9.92,10.07,104813,0
+IMTX.US,D,20200826,000000,10.19,10.24,9.93,10.2,130947,0
+IMTX.US,D,20200827,000000,10.17,10.42,9.57,9.65,183516,0
+IMTX.US,D,20200828,000000,9.65,9.8475,9.54,9.68,95059,0
+IMTX.US,D,20200831,000000,9.7,9.73,9.15,9.38,208201,0
+IMTX.US,D,20200901,000000,9.32,9.5,9.05,9.19,103759,0
+IMTX.US,D,20200902,000000,9.13,9.5,9.05,9.25,207565,0
+IMTX.US,D,20200903,000000,9.24,9.4,8.8001,8.9,249099,0
+IMTX.US,D,20200904,000000,9.08,9.47,8.775,9.4,258985,0
+IMTX.US,D,20200908,000000,9.26,9.27,8.665,8.73,192859,0
+IMTX.US,D,20200909,000000,8.88,9.1,8.82,8.98,158390,0
+IMTX.US,D,20200910,000000,9.05,9.315,8.9,9.15,129420,0
+IMTX.US,D,20200911,000000,9.25,9.34,9.02,9.12,62310,0
+IMTX.US,D,20200914,000000,9.26,9.36,9.01,9.16,93721,0
+IMTX.US,D,20200915,000000,9.22,9.47,8.91,8.98,112199,0
+IMTX.US,D,20200916,000000,8.94,9.19,8.86,8.92,147478,0
+IMTX.US,D,20200917,000000,8.91,9.09,8.75,8.82,84815,0
+IMTX.US,D,20200918,000000,8.84,9.41,8.84,9.19,264930,0
+IMTX.US,D,20200921,000000,9.15,9.38,8.8975,9.14,134930,0
+IMTX.US,D,20200922,000000,9.51,9.9246,9.22,9.24,249651,0
+IMTX.US,D,20200923,000000,9.35,9.43,9.045,9.26,194654,0
+IMTX.US,D,20200924,000000,9.28,9.47,9.12,9.26,178763,0
+IMTX.US,D,20200925,000000,9.47,10.49,9.4,10.13,165517,0
+IMTX.US,D,20200928,000000,10.27,10.355,9.69,9.82,165164,0
+IMTX.US,D,20200929,000000,9.61,10.57,9.53,10.55,188546,0
+IMTX.US,D,20200930,000000,10.55,11.14,10.25,10.61,318144,0
+IMTX.US,D,20201001,000000,10.98,11.73,10.86,11.37,594497,0
+IMTX.US,D,20201002,000000,11.34,11.47,10.75,10.78,314441,0
+IMTX.US,D,20201005,000000,10.77,11.3,10.74,10.88,135103,0
+IMTX.US,D,20201006,000000,10.83,11.32,10.83,11.15,134937,0
+IMTX.US,D,20201007,000000,11.17,11.33,11.01,11.1,140444,0
+IMTX.US,D,20201008,000000,11.81,11.9,11.2,11.35,212890,0
+IMTX.US,D,20201009,000000,11.64,11.78,11.37,11.73,161232,0
+IMTX.US,D,20201012,000000,12.3,12.58,11.81,12.05,336877,0
+IMTX.US,D,20201013,000000,12.25,12.48,11.38,11.71,180892,0
+IMTX.US,D,20201014,000000,11.68,11.735,11.1,11.36,264750,0
+IMTX.US,D,20201015,000000,11.36,11.45,11.2,11.38,40526,0
+IMTX.US,D,20201016,000000,11.58,11.88,11.3,11.37,132429,0
+IMTX.US,D,20201019,000000,11.4,11.69,11.24,11.57,118853,0
+IMTX.US,D,20201020,000000,11.52,11.7,11.29,11.38,132331,0
+IMTX.US,D,20201021,000000,11.45,11.54,11.11,11.3,282470,0
+IMTX.US,D,20201022,000000,11.3,11.565,11.06,11.19,145677,0
+IMTX.US,D,20201023,000000,11.24,11.44,11.11,11.28,68394,0
+IMTX.US,D,20201026,000000,11.26,11.5,11.06,11.19,168808,0
+IMTX.US,D,20201027,000000,11.2,11.26,11,11.08,114483,0
+IMTX.US,D,20201028,000000,11.01,11.03,10.8,10.96,72958,0
+IMTX.US,D,20201029,000000,11.05,11.05,10.8,10.82,81088,0
+IMTX.US,D,20201030,000000,10.75,10.75,10.23,10.38,142815,0
+IMTX.US,D,20201102,000000,10.2,10.475,9.79,10.05,159616,0
+IMTX.US,D,20201103,000000,10.16,10.25,9.8735,9.96,108663,0
+IMTX.US,D,20201104,000000,9.95,9.98,9.865,9.98,206465,0
+IMTX.US,D,20201105,000000,9.99,10.73,9.99,10.04,210866,0
+IMTX.US,D,20201106,000000,10.03,10.07,9.86,9.92,153570,0
+IMTX.US,D,20201109,000000,10.11,10.17,9.87,9.9,84287,0
+IMTX.US,D,20201110,000000,9.82,10.285,9.82,10,105764,0
+IMTX.US,D,20201111,000000,9.99,10.33,9.99,10.1,47111,0
+IMTX.US,D,20201112,000000,10.36,10.42,10.01,10.09,96052,0
+IMTX.US,D,20201113,000000,10.08,10.3,9.865,9.95,37944,0
+IMTX.US,D,20201116,000000,10.06,10.57,10.02,10.5,219708,0
+IMTX.US,D,20201117,000000,10.54,10.72,10.38,10.49,83905,0
+IMTX.US,D,20201118,000000,10.57,10.57,10.22,10.27,59805,0
+IMTX.US,D,20201119,000000,10.28,10.5,10.233,10.46,51386,0
+IMTX.US,D,20201120,000000,10.8,10.8,10.2,10.5,132546,0
+IMTX.US,D,20201123,000000,10.55,11.06,10.55,10.69,121440,0
+IMTX.US,D,20201124,000000,10.78,10.78,10.25,10.25,75734,0
+IMTX.US,D,20201125,000000,10.29,10.45,10.24,10.26,55806,0
+IMTX.US,D,20201127,000000,10.26,10.4124,10.26,10.28,19701,0
+IMTX.US,D,20201130,000000,10.8,10.8,10.1,10.16,69488,0
+IMTX.US,D,20201201,000000,10.26,10.51,9.88,9.89,75355,0
+IMTX.US,D,20201202,000000,9.9,10.19,9.88,9.98,142131,0
+IMTX.US,D,20201203,000000,10.05,10.99,10.04,10.79,312196,0
+IMTX.US,D,20201204,000000,10.72,10.85,10.4929,10.77,131191,0
+IMTX.US,D,20201207,000000,10.69,11.1,10.65,10.76,185703,0
+IMTX.US,D,20201208,000000,10.76,10.89,10.2,10.35,133620,0
+IMTX.US,D,20201209,000000,10.26,10.48,9.95,10.04,104128,0
+IMTX.US,D,20201210,000000,9.96,10.17,9.875,9.97,54152,0
+IMTX.US,D,20201211,000000,9.97,10.16,9.85,9.94,69789,0
+IMTX.US,D,20201214,000000,10,10.06,9.61,9.67,153003,0
+IMTX.US,D,20201215,000000,9.71,10.28,9.58,10.28,196784,0
+IMTX.US,D,20201216,000000,10.28,10.28,9.86,9.9,140575,0
+IMTX.US,D,20201217,000000,9.91,10,9.64,9.68,115844,0
+IMTX.US,D,20201218,000000,9.73,10.11,9.73,10.07,71615,0
+IMTX.US,D,20201221,000000,10.06,10.17,9.81,10.11,81470,0
+IMTX.US,D,20201222,000000,10.17,10.17,9.88,9.91,62893,0
+IMTX.US,D,20201223,000000,9.95,10.08,9.83,9.93,102877,0
+IMTX.US,D,20201224,000000,9.98,10.07,9.88,9.99,43820,0
+IMTX.US,D,20201228,000000,9.99,10.03,9.75,9.89,96142,0
+IMTX.US,D,20201229,000000,9.99,9.99,9.61,9.99,126080,0
+IMTX.US,D,20201230,000000,9.99,11.05,9.86,10.99,142382,0
+IMTX.US,D,20201231,000000,10.98,10.98,10.53,10.79,83502,0
+IMTX.US,D,20210104,000000,10.93,11.09,10.75,11,63918,0
+IMTX.US,D,20210105,000000,11.02,11.05,10.8,10.97,74652,0
+IMTX.US,D,20210106,000000,10.85,11.35,10.8,10.8,153161,0
+IMTX.US,D,20210107,000000,10.95,11.33,10.88,10.93,95310,0
+IMTX.US,D,20210108,000000,10.95,11.1,10.85,11,155845,0
+IMTX.US,D,20210111,000000,11,11,10.515,10.52,71681,0
+IMTX.US,D,20210112,000000,10.69,10.95,10.57,10.95,46590,0
+IMTX.US,D,20210113,000000,10.95,10.98,10.8,10.91,63139,0
+IMTX.US,D,20210114,000000,11.02,11.45,10.8987,11.42,170075,0
+IMTX.US,D,20210115,000000,11.22,11.61,11.1,11.38,159473,0
+IMTX.US,D,20210119,000000,11.43,11.681,11.13,11.56,124714,0
+IMTX.US,D,20210120,000000,11.51,11.73,11.2701,11.67,142344,0
+IMTX.US,D,20210121,000000,11.54,11.68,11.01,11.15,90217,0
+IMTX.US,D,20210122,000000,11.15,11.39,10.9,11.18,81381,0
+IMTX.US,D,20210125,000000,11.12,11.24,10.85,11.17,99924,0
+IMTX.US,D,20210126,000000,11.13,11.2,10.77,10.87,91849,0
+IMTX.US,D,20210127,000000,10.73,10.84,10.28,10.34,525926,0
+IMTX.US,D,20210128,000000,10.25,10.69,10.25,10.3,177490,0
+IMTX.US,D,20210129,000000,10.41,10.98,10.16,10.63,125344,0
+IMTX.US,D,20210201,000000,10.67,10.82,10.59,10.76,139156,0
+IMTX.US,D,20210202,000000,10.7,10.93,10.7,10.77,55522,0
+IMTX.US,D,20210203,000000,10.86,11.08,10.75,10.91,149820,0
+IMTX.US,D,20210204,000000,10.96,11.01,10.6001,10.86,98435,0
+IMTX.US,D,20210205,000000,10.93,11.05,10.7,11.05,119566,0
+IMTX.US,D,20210208,000000,11.1,11.61,11.02,11.49,169762,0
+IMTX.US,D,20210209,000000,11.53,11.68,11.31,11.56,89861,0
+IMTX.US,D,20210210,000000,11.67,11.69,11.2101,11.3,89025,0
+IMTX.US,D,20210211,000000,11.3,11.6999,11.3,11.44,73608,0
+IMTX.US,D,20210212,000000,11.31,11.55,11.12,11.13,51308,0
+IMTX.US,D,20210216,000000,11.28,11.68,11.2001,11.5,80516,0
+IMTX.US,D,20210217,000000,11.68,11.7,11.2798,11.61,68621,0
+IMTX.US,D,20210218,000000,11.61,11.64,11.03,11.08,72609,0
+IMTX.US,D,20210219,000000,11.09,11.58,11,11.14,82728,0
+IMTX.US,D,20210222,000000,11.17,11.41,10.9,11.02,85756,0
+IMTX.US,D,20210223,000000,10.7,11.11,10.49,10.79,188455,0
+IMTX.US,D,20210224,000000,10.97,11.3761,10.86,10.9,125024,0
+IMTX.US,D,20210225,000000,11,11.48,10.9,10.97,125809,0
+IMTX.US,D,20210226,000000,10.6,10.99,10.47,10.79,1025685,0
+IMTX.US,D,20210301,000000,10.88,11.39,10.8,11.21,105251,0
+IMTX.US,D,20210302,000000,11.28,11.4,10.9301,11.25,80827,0
+IMTX.US,D,20210303,000000,11.33,11.43,10.69,10.69,99463,0
+IMTX.US,D,20210304,000000,10.65,11.12,10.3,10.36,204714,0
+IMTX.US,D,20210305,000000,10.37,10.74,10.3001,10.37,243323,0
+IMTX.US,D,20210308,000000,10.33,10.7599,10.12,10.24,105082,0
+IMTX.US,D,20210309,000000,10.29,10.65,10.25,10.46,119360,0
+IMTX.US,D,20210310,000000,10.61,10.8,10.36,10.75,168126,0
+IMTX.US,D,20210311,000000,10.96,11.27,10.81,10.94,81554,0
+IMTX.US,D,20210312,000000,10.95,11.21,10.61,10.95,80856,0
+IMTX.US,D,20210315,000000,11.02,11.5999,10.8,11.5,186024,0
+IMTX.US,D,20210316,000000,11.63,11.65,11.39,11.63,140170,0
+IMTX.US,D,20210317,000000,15.5,18.42,14.03,14.6,39183769,0
+IMTX.US,D,20210318,000000,14.12,15.04,13.7201,14.11,1171615,0
+IMTX.US,D,20210319,000000,14.37,15.59,14.11,14.19,671140,0
+IMTX.US,D,20210322,000000,14.3,14.75,13.55,13.68,233548,0
+IMTX.US,D,20210323,000000,13.64,13.7638,12.68,12.81,429196,0
+IMTX.US,D,20210324,000000,12.8,13.06,12.44,12.54,261624,0
+IMTX.US,D,20210325,000000,12.5,12.77,12.22,12.71,164939,0
+IMTX.US,D,20210326,000000,12.7,12.8181,12.05,12.32,298639,0
+IMTX.US,D,20210329,000000,12.26,12.57,11.8,11.83,290841,0
+IMTX.US,D,20210330,000000,11.91,12.32,11.68,11.68,231017,0
+IMTX.US,D,20210331,000000,11.76,11.985,11.16,11.21,262418,0
+IMTX.US,D,20210401,000000,11.55,12,11.4212,11.64,320701,0
+IMTX.US,D,20210405,000000,11.81,12.23,11.69,12.13,141387,0
+IMTX.US,D,20210406,000000,12.12,12.42,11.66,11.66,214509,0
+IMTX.US,D,20210407,000000,11.61,11.85,11.43,11.53,118558,0
+IMTX.US,D,20210408,000000,11.67,12,11.5,11.9,146346,0
+IMTX.US,D,20210409,000000,11.93,11.99,11.59,11.68,51427,0
+IMTX.US,D,20210412,000000,11.69,11.99,11.44,11.59,131967,0
+IMTX.US,D,20210413,000000,11.62,11.68,11.14,11.3,145728,0
+IMTX.US,D,20210414,000000,11.31,12.15,11.11,12.07,221411,0
+IMTX.US,D,20210415,000000,12.19,12.96,12.19,12.66,237357,0
+IMTX.US,D,20210416,000000,12.76,12.76,11.99,12.03,154037,0
+IMTX.US,D,20210419,000000,12.32,12.34,11.83,12.07,97997,0
+IMTX.US,D,20210420,000000,11.99,12.2,11.84,12,69920,0
+IMTX.US,D,20210421,000000,11.94,12.31,11.8,12.18,70307,0
+IMTX.US,D,20210422,000000,12.19,12.79,12.03,12.56,128501,0
+IMTX.US,D,20210423,000000,12.63,12.96,12.56,12.77,150643,0
+IMTX.US,D,20210426,000000,12.9,13.2,12.62,12.81,152665,0
+IMTX.US,D,20210427,000000,13.11,13.15,12.6,12.73,182232,0
+IMTX.US,D,20210428,000000,12.76,13.06,12.42,12.65,135067,0
+IMTX.US,D,20210429,000000,12.67,12.8,12.43,12.53,157533,0
+IMTX.US,D,20210430,000000,12.54,12.75,12.19,12.22,262384,0
+IMTX.US,D,20210503,000000,12.34,12.72,12.25,12.45,218948,0
+IMTX.US,D,20210504,000000,12.5,12.7833,11.83,11.99,166425,0
+IMTX.US,D,20210505,000000,12.11,12.25,11.755,11.83,197080,0
+IMTX.US,D,20210506,000000,11.85,11.94,11.33,11.53,196957,0
+IMTX.US,D,20210507,000000,11.51,11.87,11.35,11.52,68694,0
+IMTX.US,D,20210510,000000,11.53,11.66,10.69,10.73,264017,0
+IMTX.US,D,20210511,000000,10.83,11.3,10.61,10.71,191342,0
+IMTX.US,D,20210512,000000,10.73,10.85,10.515,10.59,120251,0
+IMTX.US,D,20210513,000000,10.76,10.89,10.36,10.43,112834,0
+IMTX.US,D,20210514,000000,10.53,10.84,10.53,10.72,191158,0
+IMTX.US,D,20210517,000000,10.77,11.21,10.77,11,81179,0
+IMTX.US,D,20210518,000000,11.19,11.23,10.8,10.83,74347,0
+IMTX.US,D,20210519,000000,10.94,10.94,10.45,10.7,146035,0
+IMTX.US,D,20210520,000000,10.71,11.13,10.71,11,90088,0
+IMTX.US,D,20210521,000000,11,11.4,11,11.3,103723,0
+IMTX.US,D,20210524,000000,11.35,11.48,11.21,11.22,72984,0
+IMTX.US,D,20210525,000000,11.31,11.43,11.14,11.21,108473,0
+IMTX.US,D,20210526,000000,11.2,11.47,11.2,11.45,137363,0
+IMTX.US,D,20210527,000000,11.49,11.5,11.16,11.22,53841,0
+IMTX.US,D,20210528,000000,11.18,11.49,11.12,11.23,113270,0
+IMTX.US,D,20210601,000000,11.25,11.47,10.91,10.92,88886,0
+IMTX.US,D,20210602,000000,10.95,11.62,10.95,11.62,238039,0
+IMTX.US,D,20210603,000000,11.45,11.74,11.435,11.68,117577,0
+IMTX.US,D,20210604,000000,11.79,12.098,11.38,12.01,154849,0
+IMTX.US,D,20210607,000000,11.87,12.32,11.73,12.14,218638,0
+IMTX.US,D,20210608,000000,12.28,12.46,12.03,12.17,74308,0
+IMTX.US,D,20210609,000000,12.3,12.55,12.17,12.34,82603,0
+IMTX.US,D,20210610,000000,12.32,12.52,11.95,12.43,44671,0
+IMTX.US,D,20210611,000000,12.42,12.55,12.25,12.26,39250,0
+IMTX.US,D,20210614,000000,12.27,12.425,12.13,12.19,84081,0
+IMTX.US,D,20210615,000000,12.25,12.3,11.75,11.79,99379,0
+IMTX.US,D,20210616,000000,11.79,12.03,11.675,11.81,82213,0
+IMTX.US,D,20210617,000000,11.73,12.06,11.73,12.05,42335,0
+IMTX.US,D,20210618,000000,11.99,12.08,11.56,11.8,139224,0
+IMTX.US,D,20210621,000000,11.615,11.8865,11.6,11.78,48006,0
+IMTX.US,D,20210622,000000,11.73,11.9599,11.5306,11.6,48367,0
+IMTX.US,D,20210623,000000,11.57,11.82,11.39,11.69,83207,0
+IMTX.US,D,20210624,000000,11.7,11.983,11.33,11.62,67988,0
+IMTX.US,D,20210625,000000,11.57,12,11.4,11.9,52991,0
+IMTX.US,D,20210628,000000,11.99,12.15,11.53,11.86,67241,0
+IMTX.US,D,20210629,000000,11.89,12.2177,11.72,11.93,59665,0
+IMTX.US,D,20210630,000000,11.98,11.98,11.42,11.61,97119,0
+IMTX.US,D,20210701,000000,11.6,11.82,11.491,11.73,47523,0
+IMTX.US,D,20210702,000000,11.7,11.89,11.54,11.81,40787,0
+IMTX.US,D,20210706,000000,11.86,11.87,11.64,11.79,56870,0
+IMTX.US,D,20210707,000000,11.87,11.87,11.6,11.83,65793,0
+IMTX.US,D,20210708,000000,11.72,11.86,11.56,11.84,50260,0
+IMTX.US,D,20210709,000000,11.87,12.52,11.67,12.34,138533,0
+IMTX.US,D,20210712,000000,12.125,12.4807,12.01,12.04,31085,0
+IMTX.US,D,20210713,000000,12,12.39,11.98,12.3,51118,0
+IMTX.US,D,20210714,000000,12.42,12.42,11.88,12.09,57550,0
+IMTX.US,D,20210715,000000,12.03,12.09,11.82,11.92,87610,0
+IMTX.US,D,20210716,000000,12.08,12.45,11.95,12.04,67847,0
+IMTX.US,D,20210719,000000,11.99,12.23,11.75,11.99,140624,0
+IMTX.US,D,20210720,000000,12.06,12.15,11.85,12.1,119742,0
+IMTX.US,D,20210721,000000,12.15,12.21,11.85,12.18,51882,0
+IMTX.US,D,20210722,000000,12.31,12.75,12.18,12.56,74112,0
+IMTX.US,D,20210723,000000,12.54,12.73,12.065,12.21,31047,0
+IMTX.US,D,20210726,000000,12.15,12.5,12.11,12.12,109628,0
+IMTX.US,D,20210727,000000,12.12,12.27,11.8,12.05,97324,0
+IMTX.US,D,20210728,000000,12.02,12.41,11.7709,12.31,56993,0
+IMTX.US,D,20210729,000000,12.29,12.29,12.0201,12.17,34575,0
+IMTX.US,D,20210730,000000,12.18,12.5,12.0629,12.21,192167,0
+IMTX.US,D,20210802,000000,12.05,12.35,11.74,11.93,209847,0
+IMTX.US,D,20210803,000000,11.91,12.2,11.84,12,134776,0
+IMTX.US,D,20210804,000000,12,12.215,11.84,11.87,57838,0
+IMTX.US,D,20210805,000000,11.84,12.23,11.8,12.03,25043,0
+IMTX.US,D,20210806,000000,12,12.1,11.74,11.95,38723,0
+IMTX.US,D,20210809,000000,11.88,12.49,11.75,12.06,61497,0
+IMTX.US,D,20210810,000000,12.06,12.35,11.76,12.31,68087,0
+IMTX.US,D,20210811,000000,12.35,12.64,11.6101,11.97,457616,0
+IMTX.US,D,20210812,000000,11.82,12.21,11.6702,12.08,138065,0
+IMTX.US,D,20210813,000000,12.03,12.2372,11.9,12,142148,0
+IMTX.US,D,20210816,000000,12,12.03,11.6,11.8,148518,0
+IMTX.US,D,20210817,000000,11.74,12.2,11.74,12.14,78186,0
+IMTX.US,D,20210818,000000,12.14,12.24,11.9,12.17,98991,0
+IMTX.US,D,20210819,000000,12.06,12.19,11.68,11.69,125790,0
+IMTX.US,D,20210820,000000,11.65,11.95,11.35,11.58,50752,0
+IMTX.US,D,20210823,000000,11.59,11.92,11.35,11.91,256883,0
+IMTX.US,D,20210824,000000,11.92,12.21,11.4,11.99,135499,0
+IMTX.US,D,20210825,000000,11.98,12.1,11.76,12.04,68718,0
+IMTX.US,D,20210826,000000,12.01,12.39,12,12.27,56672,0
+IMTX.US,D,20210827,000000,12.34,12.34,12.01,12.06,63879,0
+IMTX.US,D,20210830,000000,12.09,12.75,12.03,12.63,285989,0
+IMTX.US,D,20210831,000000,12.66,13.45,12.62,13.28,156103,0
+IMTX.US,D,20210901,000000,13.21,13.76,12.93,13.67,208075,0
+IMTX.US,D,20210902,000000,13.75,13.825,13.4,13.55,67018,0
+IMTX.US,D,20210903,000000,13.7,13.8793,13.2833,13.45,43818,0
+IMTX.US,D,20210907,000000,13.5,14.75,13.5,14.68,371657,0
+IMTX.US,D,20210908,000000,14.8,15.4675,14.49,15.12,271448,0
+IMTX.US,D,20210909,000000,15.23,15.47,15.055,15.46,202516,0
+IMTX.US,D,20210910,000000,15.56,16.3,14.4567,14.8,411908,0
+IMTX.US,D,20210913,000000,14.78,14.92,14.0401,14.8,109709,0
+IMTX.US,D,20210914,000000,14.88,15,14.42,14.56,52803,0
+IMTX.US,D,20210915,000000,14.62,14.95,14.45,14.63,52756,0
+IMTX.US,D,20210916,000000,14.57,14.65,14.31,14.47,39253,0
+IMTX.US,D,20210917,000000,14.46,14.65,14.26,14.64,70172,0
+IMTX.US,D,20210920,000000,14.45,14.54,13.25,13.61,197957,0
+IMTX.US,D,20210921,000000,13.75,15.0188,13.51,14.37,224673,0
+IMTX.US,D,20210922,000000,14.43,14.515,13.82,13.9,38587,0
+IMTX.US,D,20210923,000000,13.725,14.4,13.61,13.66,78671,0
+IMTX.US,D,20210924,000000,13.61,13.89,13.05,13.15,73212,0
+IMTX.US,D,20210927,000000,13.21,13.77,12.91,13.28,206542,0
+IMTX.US,D,20210928,000000,13.22,14.09,12.81,12.92,143100,0
+IMTX.US,D,20210929,000000,12.97,13.2,12.72,12.75,84774,0
+IMTX.US,D,20210930,000000,12.7,13.15,12.66,13,76552,0
+IMTX.US,D,20211001,000000,12.93,13.25,12.83,13.22,57852,0
+IMTX.US,D,20211004,000000,13.1,13.48,12.88,12.95,82876,0
+IMTX.US,D,20211005,000000,12.95,13.3,12.9,13,65727,0
+IMTX.US,D,20211006,000000,12.92,13.82,12.8,13.66,175265,0
+IMTX.US,D,20211007,000000,13.72,13.746,12.88,13.14,164143,0
+IMTX.US,D,20211008,000000,13.15,13.57,12.71,13.4,263861,0
+IMTX.US,D,20211011,000000,13.48,13.62,13.36,13.38,33693,0
+IMTX.US,D,20211012,000000,13.47,13.9,13.3,13.55,147130,0
+IMTX.US,D,20211013,000000,13.5,14.3,13.24,13.85,201489,0
+IMTX.US,D,20211014,000000,14.03,14.442,13.85,14.16,194922,0
+IMTX.US,D,20211015,000000,14,14.35,13.33,13.85,89594,0
+IMTX.US,D,20211018,000000,13.55,13.81,13.25,13.39,64389,0
+IMTX.US,D,20211019,000000,13.57,13.57,13.19,13.24,41466,0
+IMTX.US,D,20211020,000000,13.32,13.32,12.5,13.23,166314,0
+IMTX.US,D,20211021,000000,13.26,13.82,13.26,13.42,82786,0
+IMTX.US,D,20211022,000000,13.32,13.32,12.71,13,85506,0
+IMTX.US,D,20211025,000000,12.82,13.2,12.76,12.99,50323,0
+IMTX.US,D,20211026,000000,13.09,13.41,12.93,13.32,39714,0
+IMTX.US,D,20211027,000000,13.25,13.59,13.1401,13.45,60803,0
+IMTX.US,D,20211028,000000,13.45,13.625,13.2,13.55,51375,0
+IMTX.US,D,20211029,000000,13.53,14.44,13.53,14.33,324307,0
+IMTX.US,D,20211101,000000,14.61,14.9,14.32,14.38,203295,0
+IMTX.US,D,20211102,000000,14.44,14.57,13.75,13.76,133153,0
+IMTX.US,D,20211103,000000,13.77,14.12,13.04,13.18,154197,0
+IMTX.US,D,20211104,000000,13.26,13.75,12.71,12.82,196179,0
+IMTX.US,D,20211105,000000,14.09,14.09,12.2617,12.5,521506,0
+IMTX.US,D,20211108,000000,12.51,12.8819,12.24,12.57,175168,0
+IMTX.US,D,20211109,000000,12.57,12.83,10.25,10.82,1909363,0
+IMTX.US,D,20211110,000000,10.81,11.32,10.8,11.05,613128,0
+IMTX.US,D,20211111,000000,10.99,11.6,10.94,11.54,217652,0
+IMTX.US,D,20211112,000000,11.71,11.83,11.27,11.68,130716,0
+IMTX.US,D,20211115,000000,11.68,11.9899,11.38,11.93,141333,0
+IMTX.US,D,20211116,000000,11.85,12.52,11.7,12.19,337679,0
+IMTX.US,D,20211117,000000,12.25,12.5,11.93,12.25,122171,0
+IMTX.US,D,20211118,000000,12.32,12.42,12.015,12.17,115666,0
+IMTX.US,D,20211119,000000,12.18,12.32,11.82,11.89,122974,0
+IMTX.US,D,20211122,000000,12.075,12.075,11.76,11.88,108082,0
+IMTX.US,D,20211123,000000,11.82,11.91,11.16,11.44,185317,0
+IMTX.US,D,20211124,000000,11.28,11.79,11.23,11.68,79062,0
+IMTX.US,D,20211126,000000,11.42,11.4452,10.84,11.22,43788,0
+IMTX.US,D,20211129,000000,11.16,11.52,11.16,11.3,82505,0
+IMTX.US,D,20211130,000000,11.26,11.66,11.0914,11.37,56028,0
+IMTX.US,D,20211201,000000,11.37,11.84,11.08,11.21,110068,0
+IMTX.US,D,20211202,000000,11.29,11.55,11.2,11.35,54922,0
+IMTX.US,D,20211203,000000,11.41,11.62,10.87,10.87,206658,0
+IMTX.US,D,20211206,000000,11.1,11.11,10.47,10.83,167104,0
+IMTX.US,D,20211207,000000,10.96,11.88,10.91,11.43,127202,0
+IMTX.US,D,20211208,000000,11.34,11.65,11.25,11.59,80568,0
+IMTX.US,D,20211209,000000,11.59,11.74,10.93,11,111098,0
+IMTX.US,D,20211210,000000,11.2,11.6664,10.82,10.89,61732,0
+IMTX.US,D,20211213,000000,11.28,11.28,10.76,10.81,101161,0
+IMTX.US,D,20211214,000000,11.32,12,10.82,11.77,917286,0
+IMTX.US,D,20211215,000000,11.93,12.62,11.78,12.43,270828,0
+IMTX.US,D,20211216,000000,12.7057,12.77,11.95,12.14,111663,0
+IMTX.US,D,20211217,000000,12.14,12.62,12.04,12.29,168436,0
+IMTX.US,D,20211220,000000,12.32,12.88,12.245,12.83,185031,0
+IMTX.US,D,20211221,000000,12.72,13.08,12.63,12.72,94191,0
+IMTX.US,D,20211222,000000,12.84,13.19,12.62,12.93,95643,0
+IMTX.US,D,20211223,000000,12.86,14,12.85,12.96,168858,0
+IMTX.US,D,20211227,000000,12.92,13.11,12.63,12.78,41902,0
+IMTX.US,D,20211228,000000,12.68,12.9,12.57,12.59,61658,0
+IMTX.US,D,20211229,000000,12.51,12.7836,12.16,12.49,148446,0
+IMTX.US,D,20211230,000000,12.61,12.98,12.61,12.79,38547,0
+IMTX.US,D,20211231,000000,12.71,13.54,12.71,13.44,231884,0
+IMTX.US,D,20220103,000000,13.33,13.33,12.5,12.85,72783,0
+IMTX.US,D,20220104,000000,12.98,13.09,12.185,12.41,105012,0
+IMTX.US,D,20220105,000000,12.4,12.88,12.15,12.28,59599,0
+IMTX.US,D,20220106,000000,12.44,12.49,12.15,12.21,61433,0
+IMTX.US,D,20220107,000000,12.35,12.7,11.821,11.98,88149,0
+IMTX.US,D,20220110,000000,12.15,12.43,11.3801,12.16,124877,0
+IMTX.US,D,20220111,000000,12.16,12.68,11.725,12.14,105288,0
+IMTX.US,D,20220112,000000,12.1,12.62,11.675,11.98,109706,0
+IMTX.US,D,20220113,000000,12.08,12.3,11.51,11.82,99420,0
+IMTX.US,D,20220114,000000,11.78,12.06,11.54,11.87,177252,0
+IMTX.US,D,20220118,000000,11.99,11.99,11.275,11.53,110318,0
+IMTX.US,D,20220119,000000,11.79,11.8,10.97,11.24,122669,0
+IMTX.US,D,20220120,000000,11.19,11.43,10.515,10.54,191803,0
+IMTX.US,D,20220121,000000,10.62,10.99,10.4,10.5,166671,0
+IMTX.US,D,20220124,000000,10.31,10.31,9.69,10.05,191829,0
+IMTX.US,D,20220125,000000,9.94,10.3,9.53,9.97,138169,0
+IMTX.US,D,20220126,000000,10,10.45,9.72,9.8,116314,0
+IMTX.US,D,20220127,000000,9.93,10.26,9.46,9.53,202545,0
+IMTX.US,D,20220128,000000,9.59,9.715,9.05,9.53,74106,0
+IMTX.US,D,20220131,000000,9.59,10.44,9.59,10.09,89398,0
+IMTX.US,D,20220201,000000,10.19,10.23,9.86,9.89,73245,0
+IMTX.US,D,20220202,000000,10.07,10.07,9.15,9.47,139680,0
+IMTX.US,D,20220203,000000,9.27,9.37,9.13,9.28,125525,0
+IMTX.US,D,20220204,000000,9.38,9.399,9.17,9.31,142130,0
+IMTX.US,D,20220207,000000,9.23,9.69,9.23,9.57,162178,0
+IMTX.US,D,20220208,000000,9.52,9.645,9.255,9.6,87039,0
+IMTX.US,D,20220209,000000,9.57,9.89,9.39,9.56,107565,0
+IMTX.US,D,20220210,000000,9.5,9.66,9.24,9.29,200128,0
+IMTX.US,D,20220211,000000,9.22,9.56,9.14,9.2,105971,0
+IMTX.US,D,20220214,000000,9.23,9.37,8.85,8.87,99466,0
+IMTX.US,D,20220215,000000,8.98,9.35,8.98,9.13,139604,0
+IMTX.US,D,20220216,000000,9.26,9.38,8.8,9.14,110995,0
+IMTX.US,D,20220217,000000,9.02,9.12,8.66,8.76,116835,0
+IMTX.US,D,20220218,000000,8.81,8.85,8.565,8.63,80108,0
+IMTX.US,D,20220222,000000,8.54,8.84,8.2,8.3,126127,0
+IMTX.US,D,20220223,000000,8.26,8.845,8,8.17,121829,0
+IMTX.US,D,20220224,000000,7.83,8.38,7.83,8.38,62488,0
+IMTX.US,D,20220225,000000,8.34,8.6,8.01,8.17,127665,0
+IMTX.US,D,20220228,000000,8.13,8.23,7.9,8,56618,0
+IMTX.US,D,20220301,000000,7.99,8.22,7.86,7.91,64345,0
+IMTX.US,D,20220302,000000,7.91,8.01,7.73,7.75,41544,0
+IMTX.US,D,20220303,000000,7.81,7.81,7.52,7.61,64963,0
+IMTX.US,D,20220304,000000,7.56,7.56,6.85,7.13,158271,0
+IMTX.US,D,20220307,000000,7.2,7.41,7.06,7.24,37766,0
+IMTX.US,D,20220308,000000,7.24,7.38,6.9,7.19,82880,0
+IMTX.US,D,20220309,000000,7.54,7.54,7.2,7.31,112643,0
+IMTX.US,D,20220310,000000,7.35,7.38,7.09,7.16,114293,0
+IMTX.US,D,20220311,000000,7.28,7.59,6.9,7.08,139322,0
+IMTX.US,D,20220314,000000,7.29,7.29,6.63,6.64,95533,0
+IMTX.US,D,20220315,000000,6.83,6.9,6.56,6.76,120039,0
+IMTX.US,D,20220316,000000,6.82,7.18,6.48,6.8,508490,0
+IMTX.US,D,20220317,000000,6.84,7.39,6.7,7.19,119730,0
+IMTX.US,D,20220318,000000,7.39,7.48,7.04,7.22,65043,0
+IMTX.US,D,20220321,000000,7.01,7.45,6.86,6.86,38920,0
+IMTX.US,D,20220322,000000,7.03,7.55,6.91,7.4,75339,0
+IMTX.US,D,20220323,000000,7.44,8.0856,7.44,7.53,331498,0
+IMTX.US,D,20220324,000000,7.62,7.86,7.43,7.53,84811,0
+IMTX.US,D,20220325,000000,7.62,7.75,7.3301,7.48,82611,0
+IMTX.US,D,20220328,000000,7.55,7.9,7.44,7.6,82438,0
+IMTX.US,D,20220329,000000,7.6,8.18,7.6,8.15,185067,0
+IMTX.US,D,20220330,000000,8.28,8.42,8.02,8.23,80228,0
+IMTX.US,D,20220331,000000,8.3,8.3,7.94,7.99,36926,0
+IMTX.US,D,20220401,000000,7.94,8.38,7.929,8.32,44312,0
+IMTX.US,D,20220404,000000,8.38,9.2797,8.2,9,2100759,0
+IMTX.US,D,20220405,000000,8.96,9.3,8.9302,9.23,97778,0
+IMTX.US,D,20220406,000000,9.15,9.34,8.845,8.97,66470,0
+IMTX.US,D,20220407,000000,8.865,9.26,8.865,9.07,37528,0
+IMTX.US,D,20220408,000000,9.05,9.6,9.01,9.37,237354,0
+IMTX.US,D,20220411,000000,9.4,9.4,8.65,9.1,218965,0
+IMTX.US,D,20220412,000000,9.13,9.35,8.6401,8.97,81156,0
+IMTX.US,D,20220413,000000,8.92,9.23,8.77,9.01,159763,0
+IMTX.US,D,20220414,000000,8.98,9.09,8.72,8.72,151004,0
+IMTX.US,D,20220418,000000,8.81,8.84,8.34,8.56,248412,0
+IMTX.US,D,20220419,000000,8.49,8.72,8.31,8.38,84344,0
+IMTX.US,D,20220420,000000,8.51,8.59,8.24,8.4,75156,0
+IMTX.US,D,20220421,000000,8.49,8.71,8.17,8.24,161612,0
+IMTX.US,D,20220422,000000,8.15,8.32,7.895,7.91,68184,0
+IMTX.US,D,20220425,000000,7.89,8.255,7.89,8.17,76190,0
+IMTX.US,D,20220426,000000,8.21,8.45,7.64,8.04,52284,0
+IMTX.US,D,20220427,000000,8.02,8.2,7.7,7.88,80436,0
+IMTX.US,D,20220428,000000,7.92,8.19,7.47,7.94,117478,0
+IMTX.US,D,20220429,000000,7.93,8.07,7.68,7.77,49751,0
+IMTX.US,D,20220502,000000,7.8,8.145,7.55,7.87,97284,0
+IMTX.US,D,20220503,000000,7.86,8.395,7.55,7.9,106329,0
+IMTX.US,D,20220504,000000,7.88,8.09,7.48,7.96,96036,0
+IMTX.US,D,20220505,000000,7.81,8.26,7.55,7.72,129251,0
+IMTX.US,D,20220506,000000,7.75,8.07,7.28,7.47,98260,0
+IMTX.US,D,20220509,000000,7.32,7.66,6.63,6.67,215977,0
+IMTX.US,D,20220510,000000,6.82,7.635,6.57,6.87,129611,0
+IMTX.US,D,20220511,000000,6.88,6.94,5.94,6,286085,0
+IMTX.US,D,20220512,000000,5.98,6.41,5.75,6.32,741155,0
+IMTX.US,D,20220513,000000,6.43,7.015,6.35,6.88,133140,0
+IMTX.US,D,20220516,000000,6.77,6.86,6.32,6.36,208082,0
+IMTX.US,D,20220517,000000,6.45,6.635,6.31,6.35,99700,0
+IMTX.US,D,20220518,000000,6.42,6.65,5.85,6.17,145317,0
+IMTX.US,D,20220519,000000,6.1,6.7,6.04,6.61,139391,0
+IMTX.US,D,20220520,000000,6.75,7.11,6.68,7.06,127097,0
+IMTX.US,D,20220523,000000,6.65,7.32,6.65,7.2,173329,0
+IMTX.US,D,20220524,000000,6.92,7.05,6.78,6.95,30553,0
+IMTX.US,D,20220525,000000,7.03,7.72,6.9,7.13,87366,0
+IMTX.US,D,20220526,000000,7.28,7.66,7.08,7.46,240345,0
+IMTX.US,D,20220527,000000,7.48,7.57,7.24,7.3,64363,0
+IMTX.US,D,20220531,000000,7.25,7.53,6.79,7.27,381172,0
+IMTX.US,D,20220601,000000,7.74,7.74,7.2001,7.55,123910,0
+IMTX.US,D,20220602,000000,7.85,8.07,7.31,7.79,351251,0
+IMTX.US,D,20220603,000000,8.05,8.36,7.73,7.99,206717,0
+IMTX.US,D,20220606,000000,7.99,8.62,7.83,8.24,279523,0
+IMTX.US,D,20220607,000000,8.15,8.53,8.11,8.35,117732,0
+IMTX.US,D,20220608,000000,8.21,8.55,7.91,8.44,151456,0
+IMTX.US,D,20220609,000000,8.39,8.59,8.1,8.16,70748,0
+IMTX.US,D,20220610,000000,8.06,8.13,7.58,7.97,116740,0
+IMTX.US,D,20220613,000000,7.9,7.945,7.46,7.8,208248,0
+IMTX.US,D,20220614,000000,7.84,8.09,7.7,7.94,148972,0
+IMTX.US,D,20220615,000000,7.93,8.27,7.73,8.21,131989,0
+IMTX.US,D,20220616,000000,7.94,8.17,7.88,7.99,87472,0
+IMTX.US,D,20220617,000000,7.95,8.38,7.885,7.89,605136,0
+IMTX.US,D,20220621,000000,8.05,8.3,8.0049,8.05,54032,0
+IMTX.US,D,20220622,000000,7.91,8.305,7.58,7.91,83120,0
+IMTX.US,D,20220623,000000,8.1,8.16,7.9,8.15,56763,0
+IMTX.US,D,20220624,000000,8.1,8.579,7.77,8.57,516326,0
+IMTX.US,D,20220627,000000,8.65,9.01,8.57,8.85,127554,0
+IMTX.US,D,20220628,000000,8.85,9.1275,8.35,8.56,58074,0
+IMTX.US,D,20220629,000000,8.49,8.92,8.31,8.76,56885,0
+IMTX.US,D,20220630,000000,8.53,8.94,8.4,8.71,55417,0
+IMTX.US,D,20220701,000000,8.69,9,8.61,8.91,36308,0
+IMTX.US,D,20220705,000000,8.61,9.11,8.61,8.96,101616,0
+IMTX.US,D,20220706,000000,9.11,9.22,8.83,9.09,110171,0
+IMTX.US,D,20220707,000000,9.19,9.305,9.01,9.2,101580,0
+IMTX.US,D,20220708,000000,9.15,9.3199,9.05,9.08,79457,0
+IMTX.US,D,20220711,000000,9.02,9.05,8.63,8.63,44035,0
+IMTX.US,D,20220712,000000,8.63,8.77,8.27,8.73,70217,0
+IMTX.US,D,20220713,000000,8.53,8.915,8.35,8.7,68706,0
+IMTX.US,D,20220714,000000,8.55,8.66,8.03,8.54,239540,0
+IMTX.US,D,20220715,000000,8.6,8.83,8.43,8.62,24899,0
+IMTX.US,D,20220718,000000,8.69,8.78,7.9,8.02,56561,0
+IMTX.US,D,20220719,000000,8.73,9.6599,8.43,9.46,812553,0
+IMTX.US,D,20220720,000000,9.97,10.0449,9.25,9.68,1025851,0
+IMTX.US,D,20220721,000000,9.85,10.34,9.54,10.28,444645,0
+IMTX.US,D,20220722,000000,10.15,10.6612,10.1376,10.26,301375,0
+IMTX.US,D,20220725,000000,10.74,10.8,10.4,10.6,324068,0
+IMTX.US,D,20220726,000000,10.64,11.56,10.57,11.24,400961,0
+IMTX.US,D,20220727,000000,11.3,11.53,11.08,11.33,195803,0
+IMTX.US,D,20220728,000000,11.37,11.45,11.0185,11.2,259586,0
+IMTX.US,D,20220729,000000,11.29,11.38,11.05,11.1,188969,0
+IMTX.US,D,20220801,000000,11.25,11.64,11.14,11.36,193399,0
+IMTX.US,D,20220802,000000,11.41,11.69,11.15,11.36,209923,0
+IMTX.US,D,20220803,000000,11.92,11.92,11.4,11.49,279284,0
+IMTX.US,D,20220804,000000,11.69,12.72,11.65,12.65,285371,0
+IMTX.US,D,20220805,000000,12.7,13.27,12.2,12.45,391823,0
+IMTX.US,D,20220808,000000,12.95,13.33,12.505,12.89,408713,0
+IMTX.US,D,20220809,000000,12.6,12.725,12.3101,12.43,226599,0
+IMTX.US,D,20220810,000000,12.53,12.858,11.8749,11.99,194719,0
+IMTX.US,D,20220811,000000,11.84,11.95,11.3308,11.43,224348,0
+IMTX.US,D,20220812,000000,11.58,11.74,11.38,11.71,415267,0
+IMTX.US,D,20220815,000000,11.71,11.85,11.52,11.7,252700,0
+IMTX.US,D,20220816,000000,11.72,11.81,11.41,11.66,339292,0
+IMTX.US,D,20220817,000000,11.53,12.0783,11.18,11.28,176891,0
+IMTX.US,D,20220818,000000,11.19,11.48,10.9,11.44,231865,0
+IMTX.US,D,20220819,000000,11.3,11.46,11.1,11.3,134466,0
+IMTX.US,D,20220822,000000,11.14,11.4177,11.06,11.4,161939,0
+IMTX.US,D,20220823,000000,11.38,11.95,11.38,11.84,173364,0
+IMTX.US,D,20220824,000000,11.84,12.44,11.84,12.34,221962,0
+IMTX.US,D,20220825,000000,12.35,12.6,12.045,12.44,175798,0
+IMTX.US,D,20220826,000000,12.42,13,12.164,12.32,236038,0
+IMTX.US,D,20220829,000000,12.1,12.5602,12,12.5,136515,0
+IMTX.US,D,20220830,000000,12.47,12.54,12.19,12.49,367655,0
+IMTX.US,D,20220831,000000,12.37,12.8441,12.311,12.76,393333,0
+IMTX.US,D,20220901,000000,12.91,12.99,11.94,12.22,628084,0
+IMTX.US,D,20220902,000000,12.31,12.74,12.09,12.3,776978,0
+IMTX.US,D,20220906,000000,12.54,13.14,12.2208,12.76,643638,0
+IMTX.US,D,20220907,000000,12.63,13.18,12.63,12.99,215612,0
+IMTX.US,D,20220908,000000,12.91,13.23,12.5,13.06,179139,0
+IMTX.US,D,20220909,000000,13.28,13.6,12.81,12.85,476185,0
+IMTX.US,D,20220912,000000,12.94,13.03,10.81,10.9,510321,0
+IMTX.US,D,20220913,000000,10.82,11.06,10.51,10.8,311773,0
+IMTX.US,D,20220914,000000,10.67,10.8,10.5,10.59,168352,0
+IMTX.US,D,20220915,000000,10.55,10.98,10.48,10.82,155207,0
+IMTX.US,D,20220916,000000,10.61,10.79,10.32,10.36,172261,0
+IMTX.US,D,20220919,000000,10.32,10.43,9.2,9.54,634599,0
+IMTX.US,D,20220920,000000,9.4,9.57,9.33,9.43,178242,0
+IMTX.US,D,20220921,000000,9.31,9.4,8.855,8.97,203717,0
+IMTX.US,D,20220922,000000,8.82,9.07,8.71,9.05,215279,0
+IMTX.US,D,20220923,000000,8.93,9.1,8.76,9.05,187090,0
+IMTX.US,D,20220926,000000,8.76,9.38,8.76,9.21,131680,0
+IMTX.US,D,20220927,000000,9.3,9.65,9.26,9.5,141411,0
+IMTX.US,D,20220928,000000,9.4,9.58,9.29,9.49,173937,0
+IMTX.US,D,20220929,000000,9.29,9.76,9.2,9.74,119188,0
+IMTX.US,D,20220930,000000,9.8,10.17,9.555,10,223807,0
+IMTX.US,D,20221003,000000,10.14,10.36,9.89,10.12,229930,0
+IMTX.US,D,20221004,000000,10.17,10.415,10.04,10.38,115397,0
+IMTX.US,D,20221005,000000,10.36,10.51,10.22,10.42,54331,0
+IMTX.US,D,20221006,000000,10.38,10.48,10.29,10.38,23723,0
+IMTX.US,D,20221007,000000,10.23,10.385,10.041,10.09,53851,0
+IMTX.US,D,20221010,000000,11.58,11.58,10.65,11.26,1290020,0
+IMTX.US,D,20221011,000000,11.2,11.38,10.9,11.09,481329,0
+IMTX.US,D,20221012,000000,11.09,11.29,10.89,11.28,251359,0
+IMTX.US,D,20221013,000000,11,11.35,10.87,11.29,178871,0
+IMTX.US,D,20221014,000000,11.33,11.43,11.05,11.09,121893,0
+IMTX.US,D,20221017,000000,11.25,11.39,11.07,11.2,87036,0
+IMTX.US,D,20221018,000000,11.41,11.41,10.73,10.78,98097,0
+IMTX.US,D,20221019,000000,10.63,11.025,10.45,10.54,93613,0
+IMTX.US,D,20221020,000000,10.56,10.77,10.5,10.57,76688,0
+IMTX.US,D,20221021,000000,10.57,10.76,10.42,10.62,108042,0
+IMTX.US,D,20221024,000000,10.66,10.88,10.4293,10.86,61427,0
+IMTX.US,D,20221025,000000,10.74,11.55,10.74,11.39,331444,0
+IMTX.US,D,20221026,000000,11.52,11.52,11.29,11.39,103184,0
+IMTX.US,D,20221027,000000,11.44,11.49,11.18,11.23,71195,0
+IMTX.US,D,20221028,000000,11.29,11.7,11.17,11.58,184205,0
+IMTX.US,D,20221031,000000,11.55,11.55,11.29,11.3,54115,0
+IMTX.US,D,20221101,000000,11.36,12.16,11.34,11.58,248763,0
+IMTX.US,D,20221102,000000,11.51,11.68,10.59,10.64,200780,0
+IMTX.US,D,20221103,000000,10.32,11,10.32,10.66,95531,0
+IMTX.US,D,20221104,000000,10.56,10.77,10.41,10.49,54644,0
+IMTX.US,D,20221107,000000,10.52,10.71,10.42,10.44,68776,0
+IMTX.US,D,20221108,000000,10.49,11.07,10.4,10.67,147685,0
+IMTX.US,D,20221109,000000,10.56,11.17,10.42,10.44,59465,0
+IMTX.US,D,20221110,000000,10.62,10.81,10.45,10.77,77598,0
+IMTX.US,D,20221111,000000,10.77,10.93,10.41,10.46,70644,0
+IMTX.US,D,20221114,000000,10.44,11.23,10.4,10.79,369360,0
+IMTX.US,D,20221115,000000,10.94,11.03,10.35,10.61,102490,0
+IMTX.US,D,20221116,000000,10.62,11.29,10.29,10.31,97409,0
+IMTX.US,D,20221117,000000,10.2,10.2999,9.9,10.26,135715,0
+IMTX.US,D,20221118,000000,10.23,10.68,10.02,10.55,198915,0
+IMTX.US,D,20221121,000000,10.7,10.7,9.9,9.94,96301,0
+IMTX.US,D,20221122,000000,9.95,10.05,9.72,9.9,186417,0
+IMTX.US,D,20221123,000000,9.92,10.42,9.84,9.94,90405,0
+IMTX.US,D,20221125,000000,9.97,10.21,9.8,10.08,35942,0
+IMTX.US,D,20221128,000000,10.23,10.4,10,10.15,64375,0
+IMTX.US,D,20221129,000000,10.21,10.3,10.03,10.17,73096,0
+IMTX.US,D,20221130,000000,10.25,10.59,10.095,10.54,123022,0
+IMTX.US,D,20221201,000000,10.68,11.19,10.6,11.19,186018,0
+IMTX.US,D,20221202,000000,11.1,11.31,10.91,11.26,106448,0
+IMTX.US,D,20221205,000000,11.3,11.35,10.82,11.13,175246,0
+IMTX.US,D,20221206,000000,11.15,11.15,10.67,10.86,175249,0
+IMTX.US,D,20221207,000000,10.86,11.14,10.7107,11.07,125913,0
+IMTX.US,D,20221208,000000,11.1,11.45,11.1,11.36,207152,0
+IMTX.US,D,20221209,000000,11.36,11.36,10.38,10.44,131705,0
+IMTX.US,D,20221212,000000,10.48,10.62,10.25,10.44,79282,0
+IMTX.US,D,20221213,000000,10.58,10.8,9.69,9.75,126962,0
+IMTX.US,D,20221214,000000,9.74,9.8,9.42,9.66,199141,0
+IMTX.US,D,20221215,000000,9.47,9.605,9,9.31,265075,0
+IMTX.US,D,20221216,000000,9.3,9.5785,8.76,9.06,179572,0
+IMTX.US,D,20221219,000000,8.97,9.32,8.8387,9.01,131199,0
+IMTX.US,D,20221220,000000,8.97,9.17,8.615,9.04,311604,0
+IMTX.US,D,20221221,000000,9.05,9.32,8.895,9.05,218587,0
+IMTX.US,D,20221222,000000,9.14,9.14,8.61,8.75,254572,0
+IMTX.US,D,20221223,000000,8.7,8.7,8.31,8.51,174492,0
+IMTX.US,D,20221227,000000,8.64,8.695,8.03,8.05,133147,0
+IMTX.US,D,20221228,000000,7.97,8.19,7.7801,8.11,134751,0
+IMTX.US,D,20221229,000000,8.2,8.735,8.2,8.7,234872,0
+IMTX.US,D,20221230,000000,8.8,9.0199,8.545,8.71,264306,0
+IMTX.US,D,20230103,000000,8.72,9.48,8.53,8.57,267629,0
+IMTX.US,D,20230104,000000,8.6,8.98,8.51,8.93,152224,0
+IMTX.US,D,20230105,000000,8.83,9.1,8.75,9,62267,0
+IMTX.US,D,20230106,000000,9.04,9.48,8.94,9.44,108116,0
+IMTX.US,D,20230109,000000,9.47,9.47,8.58,8.62,163016,0
+IMTX.US,D,20230110,000000,8.55,8.91,8.42,8.47,107714,0
+IMTX.US,D,20230111,000000,8.5,8.69,8.355,8.6,131759,0
+IMTX.US,D,20230112,000000,8.6,8.69,8.39,8.5,133826,0
+IMTX.US,D,20230113,000000,8.5,8.9,8.4169,8.8,234637,0
+IMTX.US,D,20230117,000000,8.8,8.8,8.31,8.37,161692,0
+IMTX.US,D,20230118,000000,8.42,8.6033,8.2,8.36,454802,0
+IMTX.US,D,20230119,000000,8.39,8.76,8.23,8.53,440587,0
+IMTX.US,D,20230120,000000,8.5,8.71,8.38,8.71,197765,0
+IMTX.US,D,20230123,000000,8.72,8.75,8.29,8.31,215211,0
+IMTX.US,D,20230124,000000,8.32,8.45,8.12,8.29,389646,0
+IMTX.US,D,20230125,000000,8.23,8.345,7.97,8.2,556349,0
+IMTX.US,D,20230126,000000,8.17,8.325,7.66,7.81,212411,0
+IMTX.US,D,20230127,000000,7.74,8,7.695,7.92,167001,0
+IMTX.US,D,20230130,000000,7.93,8.627,7.82,7.84,166796,0
+IMTX.US,D,20230131,000000,7.77,8.18,7.7193,8.11,279247,0
+IMTX.US,D,20230201,000000,8.11,8.44,7.9289,8.31,209502,0
+IMTX.US,D,20230202,000000,8.37,8.65,8.26,8.58,414652,0
+IMTX.US,D,20230203,000000,8.45,8.62,8.32,8.34,218313,0
+IMTX.US,D,20230206,000000,8.36,8.805,8.35,8.7,124896,0
+IMTX.US,D,20230207,000000,8.7,8.82,8.55,8.74,218557,0
+IMTX.US,D,20230208,000000,8.75,8.78,8.45,8.58,153454,0
+IMTX.US,D,20230209,000000,8.67,8.785,8.27,8.4,287042,0
+IMTX.US,D,20230210,000000,8.32,8.41,8.13,8.27,146659,0
+IMTX.US,D,20230213,000000,8.31,8.64,8.145,8.3,112597,0
+IMTX.US,D,20230214,000000,8.21,8.41,8.06,8.19,80310,0
+IMTX.US,D,20230215,000000,8.14,8.14,7.87,7.97,199069,0
+IMTX.US,D,20230216,000000,8.06,8.25,7.765,8.1,252531,0
+IMTX.US,D,20230217,000000,8.08,8.79,8.08,8.78,315727,0
+IMTX.US,D,20230221,000000,8.56,8.93,8.43,8.88,197708,0
+IMTX.US,D,20230222,000000,8.89,9.05,8.63,8.75,253293,0
+IMTX.US,D,20230223,000000,8.78,9,8.62,8.8,293078,0
+IMTX.US,D,20230224,000000,8.68,8.68,8.405,8.63,147267,0
+IMTX.US,D,20230227,000000,8.63,8.76,8.31,8.68,87398,0
+IMTX.US,D,20230228,000000,8.63,8.65,8.19,8.47,193292,0
+IMTX.US,D,20230301,000000,8.48,8.92,8.44,8.82,170125,0
+IMTX.US,D,20230302,000000,8.78,8.83,8.55,8.75,137386,0
+IMTX.US,D,20230303,000000,8.76,8.76,8.51,8.59,47883,0
+IMTX.US,D,20230306,000000,8.57,8.57,8.28,8.4,119864,0
+IMTX.US,D,20230307,000000,8.39,8.49,8.0737,8.17,142395,0
+IMTX.US,D,20230308,000000,8.16,8.39,7.89,8.11,136974,0
+IMTX.US,D,20230309,000000,8.12,8.26,7.72,7.89,117781,0
+IMTX.US,D,20230310,000000,7.86,7.89,7.53,7.67,211201,0
+IMTX.US,D,20230313,000000,7.54,7.99,7.54,7.68,116591,0
+IMTX.US,D,20230314,000000,7.84,8.1199,7.68,8.05,212161,0
+IMTX.US,D,20230315,000000,7.92,8,7.53,7.65,232963,0
+IMTX.US,D,20230316,000000,7.57,7.895,7.46,7.74,634689,0
+IMTX.US,D,20230317,000000,7.71,7.73,7.43,7.6,259631,0
+IMTX.US,D,20230320,000000,7.52,7.65,7.36,7.38,149319,0
+IMTX.US,D,20230321,000000,7.37,7.44,7.275,7.32,127212,0
+IMTX.US,D,20230322,000000,7.28,7.31,6.99,7,192496,0
+IMTX.US,D,20230323,000000,7.09,7.09,6.7,6.74,297542,0
+IMTX.US,D,20230324,000000,7.09,7.09,6.17,6.74,669132,0
+IMTX.US,D,20230327,000000,6.73,7.255,6.6,7.15,784428,0
+IMTX.US,D,20230328,000000,7.15,7.865,7.1,7.59,295128,0
+IMTX.US,D,20230329,000000,7.51,7.73,7.41,7.53,226394,0
+IMTX.US,D,20230330,000000,7.55,7.7,7.15,7.18,259546,0
+IMTX.US,D,20230331,000000,7.51,7.575,6.87,6.9,361026,0
+IMTX.US,D,20230403,000000,6.95,7.06,6.81,6.89,353800,0
+IMTX.US,D,20230404,000000,6.97,7.04,6.5,6.69,453189,0
+IMTX.US,D,20230405,000000,6.63,6.72,6.435,6.45,219584,0
+IMTX.US,D,20230406,000000,6.44,6.61,6.3501,6.44,223284,0
+IMTX.US,D,20230410,000000,6.37,6.37,5.9601,6.06,517589,0
+IMTX.US,D,20230411,000000,6.04,6.31,6,6.16,469838,0
+IMTX.US,D,20230412,000000,6.31,6.31,5.9,5.92,355867,0
+IMTX.US,D,20230413,000000,5.92,6.44,5.92,6.32,1368602,0
+IMTX.US,D,20230414,000000,6.27,6.49,6.21,6.23,240144,0
+IMTX.US,D,20230417,000000,6.36,6.93,6.31,6.71,228757,0
+IMTX.US,D,20230418,000000,6.82,7.04,6.65,6.92,303768,0
+IMTX.US,D,20230419,000000,6.86,7.25,6.8098,7.2,234621,0
+IMTX.US,D,20230420,000000,7.15,7.4725,7.15,7.17,238184,0
+IMTX.US,D,20230421,000000,7.24,7.45,7.0301,7.44,220732,0
+IMTX.US,D,20230424,000000,7.46,7.55,7.32,7.35,255910,0
+IMTX.US,D,20230425,000000,7.35,7.47,6.75,6.86,238835,0
+IMTX.US,D,20230426,000000,6.97,7.21,6.55,6.6,210342,0
+IMTX.US,D,20230427,000000,6.61,6.86,6.46,6.84,275195,0
+IMTX.US,D,20230428,000000,6.8,7.37,6.8,7.15,177879,0
+IMTX.US,D,20230501,000000,7.24,7.485,6.91,7.32,272000,0
+IMTX.US,D,20230502,000000,9.915,9.98,7.77,9.33,4916770,0
+IMTX.US,D,20230503,000000,9.35,9.82,9.2,9.59,1073837,0
+IMTX.US,D,20230504,000000,9.8,9.87,9.44,9.68,277662,0
+IMTX.US,D,20230505,000000,9.69,10.11,9.55,10.1,512504,0
+IMTX.US,D,20230508,000000,10.26,10.35,9.54,9.83,298222,0
+IMTX.US,D,20230509,000000,9.73,10.04,9.5001,9.69,141371,0
+IMTX.US,D,20230510,000000,9.77,9.91,9.31,9.87,258616,0
+IMTX.US,D,20230511,000000,9.9,10,9.38,9.47,209149,0
+IMTX.US,D,20230512,000000,9.5,10.01,9.46,9.96,444544,0
+IMTX.US,D,20230515,000000,10,10.17,9.87,10.04,325981,0
+IMTX.US,D,20230516,000000,9.82,10.06,9.36,9.835,436831,0
+IMTX.US,D,20230517,000000,9.95,10,9.57,9.97,259538,0
+IMTX.US,D,20230518,000000,9.89,10.12,9.511,9.68,329723,0
+IMTX.US,D,20230519,000000,9.68,9.93,9.31,9.77,305486,0
+IMTX.US,D,20230522,000000,9.77,10.0499,9.7,9.99,177286,0
+IMTX.US,D,20230523,000000,9.98,10.1,9.72,9.8,210743,0
+IMTX.US,D,20230524,000000,9.75,9.83,9.5,9.73,184581,0
+IMTX.US,D,20230525,000000,9.73,9.73,9.25,9.45,326618,0
+IMTX.US,D,20230526,000000,9.46,9.93,9.171,9.85,212384,0
+IMTX.US,D,20230530,000000,9.84,10.1,9.59,9.76,225216,0
+IMTX.US,D,20230531,000000,9.76,9.9402,9.65,9.87,107496,0
+IMTX.US,D,20230601,000000,9.87,10.14,9.6538,10.12,1991413,0
+IMTX.US,D,20230602,000000,10.16,10.3,9.93,10.18,473887,0
+IMTX.US,D,20230605,000000,10.21,10.34,9.95,10.28,313719,0
+IMTX.US,D,20230606,000000,10.29,10.72,10.15,10.59,476589,0
+IMTX.US,D,20230607,000000,10.7,10.76,10.09,10.09,378952,0
+IMTX.US,D,20230608,000000,10.23,10.85,9.93,10.79,565895,0
+IMTX.US,D,20230609,000000,10.85,11.3337,10.835,11.23,496516,0
+IMTX.US,D,20230612,000000,11.27,11.45,11.0884,11.29,635334,0
+IMTX.US,D,20230613,000000,11.33,12.14,11.3274,12.03,441370,0
+IMTX.US,D,20230614,000000,12.03,12.24,11.785,11.965,582617,0
+IMTX.US,D,20230615,000000,11.84,11.99,11.45,11.83,695117,0
+IMTX.US,D,20230616,000000,11.9,12.77,11.8,12.72,2786940,0
+IMTX.US,D,20230620,000000,12.66,13.03,12.405,12.69,915412,0
+IMTX.US,D,20230621,000000,12.62,12.7252,12.08,12.39,609115,0
+IMTX.US,D,20230622,000000,12.25,12.425,11.76,11.79,359616,0
+IMTX.US,D,20230623,000000,11.76,11.89,11.41,11.64,151527,0
+IMTX.US,D,20230626,000000,11.42,11.75,11.125,11.2,318825,0
+IMTX.US,D,20230627,000000,11,11.465,10.9,11.41,236520,0
+IMTX.US,D,20230628,000000,11.42,11.485,11.19,11.38,160411,0
+IMTX.US,D,20230629,000000,11.35,11.86,11.15,11.61,326077,0
+IMTX.US,D,20230630,000000,11.75,11.82,11.38,11.54,327976,0
+IMTX.US,D,20230703,000000,11.52,12.04,11.2236,11.6,233307,0
+IMTX.US,D,20230705,000000,11.65,11.69,11.06,11.47,293333,0
+IMTX.US,D,20230706,000000,11.39,11.81,11.17,11.72,408575,0
+IMTX.US,D,20230707,000000,11.77,11.92,11.03,11.54,325422,0
+IMTX.US,D,20230710,000000,11.55,11.97,11.44,11.86,198011,0
+IMTX.US,D,20230711,000000,11.86,12.1,11.4475,11.56,241033,0
+IMTX.US,D,20230712,000000,11.72,11.76,11.18,11.23,97506,0
+IMTX.US,D,20230713,000000,11.29,11.575,11.11,11.14,219917,0
+IMTX.US,D,20230714,000000,11.14,11.39,10.67,11.25,411676,0
+IMTX.US,D,20230717,000000,11.29,11.5886,11.18,11.31,199957,0
+IMTX.US,D,20230718,000000,11.29,12.02,11.24,11.92,235454,0
+IMTX.US,D,20230719,000000,11.92,12.3,11.79,12.15,340778,0
+IMTX.US,D,20230720,000000,12.01,12.2139,11.67,11.87,132822,0
+IMTX.US,D,20230721,000000,11.9,12.01,11.57,11.88,120691,0
+IMTX.US,D,20230724,000000,12.41,12.69,12.02,12.19,746048,0
+IMTX.US,D,20230725,000000,12.2,12.85,12.2,12.45,779022,0
+IMTX.US,D,20230726,000000,12.45,12.45,11.83,11.91,385441,0
+IMTX.US,D,20230727,000000,11.91,11.91,11.3,11.45,392697,0
+IMTX.US,D,20230728,000000,11.56,12.195,11.42,12.13,409671,0
+IMTX.US,D,20230731,000000,12.19,12.19,11.6,11.91,409519,0
+IMTX.US,D,20230801,000000,11.85,12.83,11.59,12.62,1651250,0
+IMTX.US,D,20230802,000000,12.61,12.82,12.32,12.61,437153,0
+IMTX.US,D,20230803,000000,12.48,12.84,12.36,12.62,1198595,0
+IMTX.US,D,20230804,000000,12.61,12.74,12.04,12.22,198300,0
+IMTX.US,D,20230807,000000,12.17,12.17,11.67,11.77,153493,0
+IMTX.US,D,20230808,000000,11.58,12.05,11.53,11.84,243948,0
+IMTX.US,D,20230809,000000,11.81,12.15,11.66,11.99,149368,0
+IMTX.US,D,20230810,000000,11.77,12.335,11.77,12.02,127516,0
+IMTX.US,D,20230811,000000,12.03,12.1866,11.52,12.12,130617,0
+IMTX.US,D,20230814,000000,12.02,12.2795,11.84,12.155,130214,0
+IMTX.US,D,20230815,000000,12.13,12.33,11.72,11.72,191994,0
+IMTX.US,D,20230816,000000,11.71,12.29,11.17,11.38,300416,0
+IMTX.US,D,20230817,000000,11,11.655,10.6,11.6,334428,0
+IMTX.US,D,20230818,000000,11.54,12.23,11.52,12.21,311441,0
+IMTX.US,D,20230821,000000,12.3,12.58,12.13,12.46,284118,0
+IMTX.US,D,20230822,000000,12.46,12.78,12.07,12.48,324634,0
+IMTX.US,D,20230823,000000,12.57,12.66,12.19,12.35,152225,0
+IMTX.US,D,20230824,000000,12.37,12.37,11.5201,12.23,110094,0
+IMTX.US,D,20230825,000000,12.28,12.5176,12.06,12.25,116220,0
+IMTX.US,D,20230828,000000,12.28,12.37,11.87,12.14,115603,0
+IMTX.US,D,20230829,000000,12.1,12.25,11.93,11.96,188422,0
+IMTX.US,D,20230830,000000,12.01,12.05,11.65,12,596199,0
+IMTX.US,D,20230831,000000,12.06,12.2,11.2,11.84,134490,0
+IMTX.US,D,20230901,000000,11.89,12.61,11.89,12.24,336049,0
+IMTX.US,D,20230905,000000,12.11,12.65,11.9025,12.24,371081,0
+IMTX.US,D,20230906,000000,12.22,12.48,11.93,12.32,235907,0
+IMTX.US,D,20230907,000000,12.28,12.63,11.89,12.54,178252,0
+IMTX.US,D,20230908,000000,12.57,12.704,12.07,12.18,138326,0
+IMTX.US,D,20230911,000000,13,13.14,12.185,12.44,453536,0
+IMTX.US,D,20230912,000000,12.68,12.77,12.08,12.38,270562,0
+IMTX.US,D,20230913,000000,12.41,12.46,11.735,11.87,542949,0
+IMTX.US,D,20230914,000000,11.9,12.2599,11.83,12.12,498767,0
+IMTX.US,D,20230915,000000,12.12,12.38,12,12.19,356391,0
+IMTX.US,D,20230918,000000,12.25,12.34,11.8,12.09,515823,0
+IMTX.US,D,20230919,000000,12.05,12.39,11.82,12.37,262529,0
+IMTX.US,D,20230920,000000,12.38,12.52,12.04,12.08,286002,0
+IMTX.US,D,20230921,000000,11.99,12.015,11.695,11.85,220396,0
+IMTX.US,D,20230922,000000,11.91,11.92,11.61,11.71,317768,0
+IMTX.US,D,20230925,000000,11.67,11.67,11.11,11.14,448904,0
+IMTX.US,D,20230926,000000,10.99,11.37,10.97,11.16,418539,0
+IMTX.US,D,20230927,000000,11.22,11.64,11.07,11.22,402327,0
+IMTX.US,D,20230928,000000,11.23,11.365,10.985,11.01,539961,0
+IMTX.US,D,20230929,000000,11.06,11.64,11.02,11.58,570328,0
+IMTX.US,D,20231002,000000,11.61,11.64,10.76,10.79,350477,0
+IMTX.US,D,20231003,000000,10.78,11.09,10.34,10.39,540162,0
+IMTX.US,D,20231004,000000,10.37,10.44,9.588,9.66,437467,0
+IMTX.US,D,20231005,000000,9.61,10,9.57,9.72,626302,0
+IMTX.US,D,20231006,000000,9.61,10.1,9.61,9.98,398816,0
+IMTX.US,D,20231009,000000,9.82,9.98,9.56,9.91,504736,0
+IMTX.US,D,20231010,000000,9.95,10.18,9.81,9.85,505984,0
+IMTX.US,D,20231011,000000,9.83,9.9068,9.45,9.58,322348,0
+IMTX.US,D,20231012,000000,9.52,9.52,9.2,9.25,256483,0
+IMTX.US,D,20231013,000000,9.21,9.8,9.13,9.8,238158,0
+IMTX.US,D,20231016,000000,9.76,10.005,9.67,9.87,270008,0
+IMTX.US,D,20231017,000000,9.84,10.17,9.62,9.99,478769,0
+IMTX.US,D,20231018,000000,9.97,10.04,9.06,9.21,442889,0
+IMTX.US,D,20231019,000000,9.2,9.2,8.69,8.72,487444,0
+IMTX.US,D,20231020,000000,8.76,8.87,8.56,8.72,224879,0
+IMTX.US,D,20231023,000000,8.62,8.655,7.88,7.9,473507,0
+IMTX.US,D,20231024,000000,7.89,8.22,7.62,8.03,754799,0
+IMTX.US,D,20231025,000000,7.98,8.22,7.93,8.15,714393,0
+IMTX.US,D,20231026,000000,8.17,8.31,7.8,7.8,884737,0
+IMTX.US,D,20231027,000000,7.76,7.86,7.2722,7.55,645442,0
+IMTX.US,D,20231030,000000,7.49,7.705,7.3,7.36,408523,0
+IMTX.US,D,20231031,000000,7.32,7.75,7.15,7.65,443211,0
+IMTX.US,D,20231101,000000,7.63,7.9,7.605,7.8,401955,0
+IMTX.US,D,20231102,000000,8.02,8.2,7.8,8.18,748081,0
+IMTX.US,D,20231103,000000,8.33,9.61,8.25,9.61,1179292,0
+IMTX.US,D,20231106,000000,9.81,10.08,9.46,9.63,774857,0
+IMTX.US,D,20231107,000000,9.57,10.255,9.55,9.95,1290844,0
+IMTX.US,D,20231108,000000,10.06,10.27,8.97,9.56,1274936,0
+IMTX.US,D,20231109,000000,9.61,9.61,8.43,9.06,721811,0
+IMTX.US,D,20231110,000000,9.06,9.45,8.8003,9.42,532813,0
+IMTX.US,D,20231113,000000,9.28,9.58,9.1,9.56,426778,0
+IMTX.US,D,20231114,000000,9.6,10.2,9.56,9.7,408085,0
+IMTX.US,D,20231115,000000,9.67,9.9,8.9,8.93,292730,0
+IMTX.US,D,20231116,000000,8.9,9.04,8.36,8.5,501524,0
+IMTX.US,D,20231117,000000,8.58,8.8,8.52,8.68,341648,0
+IMTX.US,D,20231120,000000,8.7,8.85,8.5775,8.59,698992,0
+IMTX.US,D,20231121,000000,8.56,8.69,7.98,8.03,1187669,0
+IMTX.US,D,20231122,000000,8.03,8.36,8,8.19,348646,0
+IMTX.US,D,20231124,000000,8.2,8.55,8.13,8.43,181537,0
+IMTX.US,D,20231127,000000,8.4,8.44,8.165,8.32,184029,0
+IMTX.US,D,20231128,000000,8.28,8.45,8.15,8.4,122770,0
+IMTX.US,D,20231129,000000,8.42,8.8,8.41,8.6,387210,0
+IMTX.US,D,20231130,000000,8.74,8.9,8.6,8.84,451952,0
+IMTX.US,D,20231201,000000,8.76,9.125,8.65,9.01,573180,0
+IMTX.US,D,20231204,000000,9.03,9.3,8.95,9.19,204282,0
+IMTX.US,D,20231205,000000,9.11,9.22,8.81,9.06,165219,0
+IMTX.US,D,20231206,000000,9.14,9.365,9.03,9.07,175302,0
+IMTX.US,D,20231207,000000,9.05,9.34,8.895,9.19,702572,0
+IMTX.US,D,20231208,000000,9.25,9.35,8.96,9.25,261313,0
+IMTX.US,D,20231211,000000,9.24,9.33,8.93,9.24,364607,0
+IMTX.US,D,20231212,000000,9.3,9.56,8.81,9.52,271317,0
+IMTX.US,D,20231213,000000,9.54,9.88,9.24,9.87,558426,0
+IMTX.US,D,20231214,000000,10,10.07,9.45,9.8,1335740,0
+IMTX.US,D,20231215,000000,9.78,9.9,9.6,9.81,467764,0
+IMTX.US,D,20231218,000000,9.78,10.14,9.61,9.94,617121,0
+IMTX.US,D,20231219,000000,9.99,10.12,9.73,9.74,235786,0
+IMTX.US,D,20231220,000000,9.68,9.69,9.16,9.17,516449,0
+IMTX.US,D,20231221,000000,9.13,9.68,9.13,9.64,261317,0
+IMTX.US,D,20231222,000000,9.79,10.13,9.675,9.9,192054,0
+IMTX.US,D,20231226,000000,9.98,10.57,9.89,10.49,496173,0
+IMTX.US,D,20231227,000000,10.54,10.91,10.34,10.89,550947,0
+IMTX.US,D,20231228,000000,10.89,11.18,10.76,10.8,230138,0
+IMTX.US,D,20231229,000000,10.75,10.86,10.34,10.53,315426,0
+IMTX.US,D,20240102,000000,10.46,10.8987,10.32,10.72,222556,0
+IMTX.US,D,20240103,000000,10.59,11.1,10.21,10.235,236405,0
+IMTX.US,D,20240104,000000,10.3,10.85,10.29,10.72,163459,0
+IMTX.US,D,20240105,000000,10.62,10.74,10.24,10.42,189319,0
+IMTX.US,D,20240108,000000,10.37,10.92,10.21,10.84,164399,0
+IMTX.US,D,20240109,000000,10.7,12.31,10.67,12.17,1848665,0
+IMTX.US,D,20240110,000000,12.18,12.58,11.86,12.04,667606,0
+IMTX.US,D,20240111,000000,11.92,12.39,11.68,12.14,835925,0
+IMTX.US,D,20240112,000000,12.32,12.71,12.0375,12.55,1013786,0
+IMTX.US,D,20240116,000000,12.34,12.35,11.81,12.09,616069,0
+IMTX.US,D,20240117,000000,11.91,11.94,11.091,11.2,228352,0
+IMTX.US,D,20240118,000000,11.6,11.67,10.99,11.34,2467937,0
+IMTX.US,D,20240119,000000,11.36,11.63,11.25,11.45,701946,0
+IMTX.US,D,20240122,000000,11.43,11.95,11.2701,11.82,772261,0
+IMTX.US,D,20240123,000000,11.85,11.87,11.44,11.6,303531,0
+IMTX.US,D,20240124,000000,11.61,12,11.48,11.64,669692,0
+IMTX.US,D,20240125,000000,11.65,11.9,11.46,11.73,303632,0
+IMTX.US,D,20240126,000000,11.74,12,11.2,11.68,268596,0
+IMTX.US,D,20240129,000000,11.68,11.86,11.41,11.63,982993,0
+IMTX.US,D,20240130,000000,11.58,11.58,11,11.2,538637,0
+IMTX.US,D,20240131,000000,11.17,11.57,11.13,11.36,277873,0
+IMTX.US,D,20240201,000000,11.44,11.49,11.265,11.35,520568,0
+IMTX.US,D,20240202,000000,11.3,11.36,11.22,11.29,402401,0
+IMTX.US,D,20240205,000000,11.24,11.37,11.1,11.33,219773,0
+IMTX.US,D,20240206,000000,11.25,11.664,11.205,11.48,443577,0
+IMTX.US,D,20240207,000000,11.42,11.42,11.08,11.15,326334,0
+IMTX.US,D,20240208,000000,11.15,11.31,11.09,11.3,420110,0
+IMTX.US,D,20240209,000000,11.35,11.45,11.07,11.39,314631,0
+IMTX.US,D,20240212,000000,11.4,11.58,11.26,11.49,209109,0
+IMTX.US,D,20240213,000000,11.11,11.32,10.89,11.3,432022,0
+IMTX.US,D,20240214,000000,11.31,11.38,11.04,11.19,323048,0
+IMTX.US,D,20240215,000000,11.2,11.52,10.9,11.49,441346,0
+IMTX.US,D,20240216,000000,11.44,11.78,11.17,11.67,838961,0
+IMTX.US,D,20240220,000000,11.5,12.08,11.35,11.37,330818,0
+IMTX.US,D,20240221,000000,11.32,12.01,11.14,12.01,467213,0
+IMTX.US,D,20240222,000000,12.06,12.13,11.8,12.06,469054,0
+IMTX.US,D,20240223,000000,12.01,12.52,11.92,12.22,325048,0
+IMTX.US,D,20240226,000000,12.2,12.58,12.0669,12.35,278657,0
+IMTX.US,D,20240227,000000,12.47,12.8,12.46,12.56,416542,0
+IMTX.US,D,20240228,000000,12.43,12.63,12.03,12.44,162565,0
+IMTX.US,D,20240229,000000,12.5,12.75,12.3584,12.51,250470,0
+IMTX.US,D,20240301,000000,12.5,13.16,12.5,12.94,542940,0
+IMTX.US,D,20240304,000000,13.05,13.05,12.4416,12.51,331778,0
+IMTX.US,D,20240305,000000,12.36,12.73,12.085,12.17,564770,0
+IMTX.US,D,20240306,000000,12.18,12.325,12.18,12.31,152812,0
+IMTX.US,D,20240307,000000,12.31,12.5,12.05,12.08,447266,0
+IMTX.US,D,20240308,000000,12.2,12.55,12.17,12.27,1093418,0
+IMTX.US,D,20240311,000000,12.3,12.5,12.04,12.25,416573,0
+IMTX.US,D,20240312,000000,12.25,12.62,11.95,12,632478,0
+IMTX.US,D,20240313,000000,11.99,12.15,11.69,11.9,341000,0
+IMTX.US,D,20240314,000000,11.88,12.08,11.53,12,472588,0
+IMTX.US,D,20240315,000000,11.95,12.14,11.85,12.01,186976,0
+IMTX.US,D,20240318,000000,12.01,12.09,11.76,11.83,511915,0
+IMTX.US,D,20240319,000000,11.78,12.34,11.58,11.66,980379,0
+IMTX.US,D,20240320,000000,11.73,12.47,11.46,12.05,337864,0
+IMTX.US,D,20240321,000000,10.55,12.31,10.2523,11.34,945861,0
+IMTX.US,D,20240322,000000,11.42,11.5,11.14,11.26,541629,0
+IMTX.US,D,20240325,000000,11.25,11.585,11.24,11.31,738703,0
+IMTX.US,D,20240326,000000,11.37,11.58,11.29,11.37,347334,0
+IMTX.US,D,20240327,000000,11.39,11.69,10.96,11.1,914347,0
+IMTX.US,D,20240328,000000,11.12,11.2182,10.455,10.51,1062649,0
+IMTX.US,D,20240401,000000,10.52,11.21,10.35,11.05,594130,0
+IMTX.US,D,20240402,000000,10.93,10.93,10.64,10.73,329039,0
+IMTX.US,D,20240403,000000,10.73,10.815,10.47,10.54,257310,0
+IMTX.US,D,20240404,000000,10.6,11.06,10.47,10.71,387643,0
+IMTX.US,D,20240405,000000,10.69,10.87,10.54,10.58,150356,0
+IMTX.US,D,20240408,000000,10.54,10.9,10.4801,10.74,260366,0
+IMTX.US,D,20240409,000000,10.77,11.08,10.59,11.04,234396,0
+IMTX.US,D,20240410,000000,10.83,11.24,10.54,11,284132,0
+IMTX.US,D,20240411,000000,11.02,11.055,10.64,10.84,424970,0
+IMTX.US,D,20240412,000000,10.84,10.96,10.5,10.61,266159,0
+IMTX.US,D,20240415,000000,10.57,10.765,10.292,10.4,424307,0
+IMTX.US,D,20240416,000000,10.39,10.41,10.25,10.38,217909,0
+IMTX.US,D,20240417,000000,10.43,10.65,10.19,10.23,484836,0
+IMTX.US,D,20240418,000000,10.27,10.7,10.04,10.26,435877,0
+IMTX.US,D,20240419,000000,10.18,10.53,10.12,10.21,182193,0
+IMTX.US,D,20240422,000000,10.25,10.43,10.08,10.19,201623,0
+IMTX.US,D,20240423,000000,10.25,10.6,10.25,10.42,383921,0
+IMTX.US,D,20240424,000000,10.42,10.61,10.125,10.15,221436,0
+IMTX.US,D,20240425,000000,10.01,10.036,9.67,9.78,685196,0
+IMTX.US,D,20240426,000000,9.84,10.05,9.77,10.01,297084,0
+IMTX.US,D,20240429,000000,10.11,10.259,9.95,9.98,249982,0
+IMTX.US,D,20240430,000000,9.91,10.24,9.8,9.93,292847,0
+IMTX.US,D,20240501,000000,9.97,11.03,9.87,10.81,643761,0
+IMTX.US,D,20240502,000000,10.88,11.16,10.73,10.89,334615,0
+IMTX.US,D,20240503,000000,11.08,11.18,10.74,10.77,251441,0
+IMTX.US,D,20240506,000000,10.81,10.885,10.64,10.74,179821,0
+IMTX.US,D,20240507,000000,10.73,10.855,10.64,10.72,181219,0
+IMTX.US,D,20240508,000000,10.71,10.79,10.53,10.63,183226,0
+IMTX.US,D,20240509,000000,10.59,10.75,10.56,10.64,440807,0
+IMTX.US,D,20240510,000000,10.65,11.16,10.61,10.83,794294,0
+IMTX.US,D,20240513,000000,10.84,11.119,10.75,11,703817,0
+IMTX.US,D,20240514,000000,11.98,12.55,11.52,11.6,1802515,0
+IMTX.US,D,20240515,000000,11.67,11.93,10.87,11.08,1116792,0
+IMTX.US,D,20240516,000000,11.22,11.38,10.79,10.81,525302,0
+IMTX.US,D,20240517,000000,10.78,10.96,10.59,10.96,288137,0
+IMTX.US,D,20240520,000000,10.96,11.05,10.635,10.94,534718,0
+IMTX.US,D,20240521,000000,10.95,11.14,10.59,10.63,221804,0
+IMTX.US,D,20240522,000000,10.52,10.7,10.295,10.34,687986,0
+IMTX.US,D,20240523,000000,10.3,10.35,9.79,9.82,638639,0
+IMTX.US,D,20240524,000000,9.85,11.83,9.82,11.7,2174451,0
+IMTX.US,D,20240528,000000,11.48,11.9,11.32,11.67,1355497,0
+IMTX.US,D,20240529,000000,11.62,11.85,11.42,11.55,560585,0
+IMTX.US,D,20240530,000000,11.62,11.93,11.26,11.28,495119,0
+IMTX.US,D,20240531,000000,11.29,11.455,10.81,11.03,702353,0
+IMTX.US,D,20240603,000000,11.14,12.28,10.97,12.13,1027784,0
+IMTX.US,D,20240604,000000,12.11,12.48,11.96,12.42,927074,0
+IMTX.US,D,20240605,000000,12.5,13.6,12.2909,13.44,986578,0
+IMTX.US,D,20240606,000000,13.33,13.77,13.1,13.49,576550,0
+IMTX.US,D,20240607,000000,13.51,13.7,13.15,13.16,445407,0
+IMTX.US,D,20240610,000000,13.11,13.2,12.75,12.88,1509196,0
+IMTX.US,D,20240611,000000,12.77,13.61,12.61,13.26,579485,0
+IMTX.US,D,20240612,000000,13.53,13.69,12.9,13.12,517785,0
+IMTX.US,D,20240613,000000,13.12,13.22,12.83,12.95,392565,0
+IMTX.US,D,20240614,000000,12.87,13.365,12.647,13.02,166760,0
+IMTX.US,D,20240617,000000,13,13.23,12.73,13.01,375947,0
+IMTX.US,D,20240618,000000,12.9,13.12,12.51,12.58,407248,0
+IMTX.US,D,20240620,000000,12.4,12.74,12.29,12.43,456034,0
+IMTX.US,D,20240621,000000,12.55,12.665,12.15,12.37,422642,0
+IMTX.US,D,20240624,000000,12.42,12.53,12.17,12.2,165289,0
+IMTX.US,D,20240625,000000,12.17,12.231,11.93,12,274969,0
+IMTX.US,D,20240626,000000,11.93,11.94,11.71,11.82,134255,0
+IMTX.US,D,20240627,000000,11.88,11.94,11.72,11.79,229238,0
+IMTX.US,D,20240628,000000,11.75,12.27,11.33,11.62,459732,0
+IMTX.US,D,20240701,000000,11.61,12.21,11.55,12,450944,0
+IMTX.US,D,20240702,000000,11.95,12.05,11.66,12.02,339628,0
+IMTX.US,D,20240703,000000,12.04,12.07,11.76,11.82,80480,0
+IMTX.US,D,20240705,000000,11.73,11.78,11.5,11.74,143815,0
+IMTX.US,D,20240708,000000,11.82,12.1,11.635,11.85,165499,0
+IMTX.US,D,20240709,000000,11.85,12.3175,11.52,12.25,471089,0
+IMTX.US,D,20240710,000000,12.33,12.5,11.91,12.1,683692,0
+IMTX.US,D,20240711,000000,12.23,12.44,11.9601,12.24,223559,0
+IMTX.US,D,20240712,000000,12.38,13.02,12.17,12.7,512664,0
+IMTX.US,D,20240715,000000,12.83,12.89,12.56,12.56,156503,0
+IMTX.US,D,20240716,000000,12.62,12.79,12.49,12.55,107425,0
+IMTX.US,D,20240717,000000,12.55,12.62,12.27,12.29,239493,0
+IMTX.US,D,20240718,000000,12.32,12.555,12.14,12.325,270861,0
+IMTX.US,D,20240719,000000,12.37,12.68,12.33,12.52,177234,0
+IMTX.US,D,20240722,000000,12.59,12.6699,12.26,12.35,109865,0
+IMTX.US,D,20240723,000000,12.31,12.98,12.155,12.92,733325,0
+IMTX.US,D,20240724,000000,12.86,13,12.28,12.38,349741,0
+IMTX.US,D,20240725,000000,12.32,12.81,12.21,12.39,367406,0
+IMTX.US,D,20240726,000000,12.61,12.61,12.26,12.3,308289,0
+IMTX.US,D,20240729,000000,12.34,12.34,11.88,12.08,170007,0
+IMTX.US,D,20240730,000000,12.12,12.22,11.79,11.88,217819,0
+IMTX.US,D,20240731,000000,12.04,12.04,11.52,12.02,185388,0
+IMTX.US,D,20240801,000000,12,12.105,11.7,11.81,491760,0
+IMTX.US,D,20240802,000000,11.59,11.71,11.42,11.61,223992,0
+IMTX.US,D,20240805,000000,11.13,11.615,11,11.35,238437,0
+IMTX.US,D,20240806,000000,11.44,11.53,11.16,11.21,117726,0
+IMTX.US,D,20240807,000000,11.35,11.41,11.05,11.06,180416,0
+IMTX.US,D,20240808,000000,11.11,11.47,11.05,11.4,204450,0
+IMTX.US,D,20240809,000000,11.47,11.56,11.25,11.53,137497,0
+IMTX.US,D,20240812,000000,11.57,11.67,11.3,11.37,205867,0
+IMTX.US,D,20240813,000000,11.38,11.69,11.26,11.51,291394,0
+IMTX.US,D,20240814,000000,11.52,11.79,11.34,11.71,300236,0
+IMTX.US,D,20240815,000000,11.95,11.95,11.46,11.5,223500,0
+IMTX.US,D,20240816,000000,11.51,11.71,11.37,11.51,175068,0
+IMTX.US,D,20240819,000000,11.58,11.85,11.3,11.79,494657,0
+IMTX.US,D,20240820,000000,11.64,11.9,11.45,11.75,244044,0
+IMTX.US,D,20240821,000000,11.71,11.78,11.47,11.54,236729,0
+IMTX.US,D,20240822,000000,11.51,11.51,11.09,11.21,630420,0
+IMTX.US,D,20240823,000000,11.3,11.36,11.08,11.21,145501,0
+IMTX.US,D,20240826,000000,11.21,11.62,11.18,11.49,233016,0
+IMTX.US,D,20240827,000000,11.49,11.55,10.92,10.93,279911,0
+IMTX.US,D,20240828,000000,10.93,11.105,10.87,10.97,481883,0
+IMTX.US,D,20240829,000000,11.06,11.13,10.91,11.08,178244,0
+IMTX.US,D,20240830,000000,11.1,11.155,11,11.09,95323,0
+IMTX.US,D,20240903,000000,11.08,11.13,10.83,11.05,497192,0
+IMTX.US,D,20240904,000000,11.02,11.5,10.94,11.24,508663,0
+IMTX.US,D,20240905,000000,11.26,11.52,11.02,11.43,670195,0
+IMTX.US,D,20240906,000000,11.49,11.78,11.205,11.73,537424,0
+IMTX.US,D,20240909,000000,11.77,12.54,11.74,12.18,536948,0
+IMTX.US,D,20240910,000000,12.18,12.2476,11.88,11.93,281847,0
+IMTX.US,D,20240911,000000,11.88,12.085,11.69,11.69,285116,0
+IMTX.US,D,20240912,000000,11.8,12.5,11.71,12.46,576632,0
+IMTX.US,D,20240913,000000,12.57,12.86,12.53,12.68,299645,0
+IMTX.US,D,20240916,000000,12.67,13.09,12.43,12.73,1104857,0
+IMTX.US,D,20240917,000000,12.76,12.94,12.16,12.17,806806,0
+IMTX.US,D,20240918,000000,12.19,12.565,12.06,12.19,257577,0
+IMTX.US,D,20240919,000000,12.34,12.505,12.09,12.16,179299,0
+IMTX.US,D,20240920,000000,12.13,12.19,11.91,12.08,151715,0
+IMTX.US,D,20240923,000000,12.17,12.17,11.7,11.77,474796,0
+IMTX.US,D,20240924,000000,11.84,11.96,11.37,11.68,329138,0
+IMTX.US,D,20240925,000000,11.7,11.85,11.51,11.8,298176,0
+IMTX.US,D,20240926,000000,11.85,11.97,11.67,11.73,155436,0
+IMTX.US,D,20240927,000000,11.75,11.84,11.67,11.73,71403,0
+IMTX.US,D,20240930,000000,11.73,11.83,11.34,11.41,346249,0
+IMTX.US,D,20241001,000000,11.34,11.34,11.1,11.21,228128,0
+IMTX.US,D,20241002,000000,11.21,11.27,10.501,10.52,411769,0
+IMTX.US,D,20241003,000000,10.44,10.505,10.13,10.35,481563,0
+IMTX.US,D,20241004,000000,10.48,10.92,10.46,10.86,264120,0
+IMTX.US,D,20241007,000000,11.36,11.4,10.81,10.93,295759,0
+IMTX.US,D,20241008,000000,10.98,11.11,10.77,10.97,223829,0
+IMTX.US,D,20241009,000000,10.98,11.2,10.81,11.07,163749,0
+IMTX.US,D,20241010,000000,10.33,10.75,9.25,9.345,2387032,0
+IMTX.US,D,20241011,000000,9.3,9.41,9.19,9.34,4711899,0
+IMTX.US,D,20241014,000000,9.35,9.4601,9.16,9.295,2238182,0
+IMTX.US,D,20241015,000000,9.24,9.66,9.22,9.49,774382,0
+IMTX.US,D,20241016,000000,9.52,9.57,9.32,9.45,767787,0
+IMTX.US,D,20241017,000000,9.41,9.59,9.18,9.55,716805,0
+IMTX.US,D,20241018,000000,9.59,9.95,9.565,9.88,444723,0
+IMTX.US,D,20241021,000000,9.89,9.9,9.52,9.62,304975,0
+IMTX.US,D,20241022,000000,9.58,9.68,9.5,9.54,147907,0
+IMTX.US,D,20241023,000000,9.52,9.52,9.28,9.36,205399,0
+IMTX.US,D,20241024,000000,9.39,9.56,9.34,9.53,1485941,0
+IMTX.US,D,20241025,000000,9.57,9.83,9.21,9.26,520367,0
+IMTX.US,D,20241028,000000,9.25,9.53,9.25,9.28,271126,0
+IMTX.US,D,20241029,000000,9.29,9.415,9.2,9.36,373295,0
+IMTX.US,D,20241030,000000,9.32,9.37,9.21,9.23,166159,0
+IMTX.US,D,20241031,000000,9.21,9.21,8.962,9.1,399143,0
+IMTX.US,D,20241101,000000,9.15,9.44,9.15,9.33,280898,0
+IMTX.US,D,20241104,000000,9.33,9.485,9.24,9.35,292383,0
+IMTX.US,D,20241105,000000,9.31,9.4,9.06,9.36,275978,0
+IMTX.US,D,20241106,000000,9.39,9.39,9.135,9.19,174887,0
+IMTX.US,D,20241107,000000,9.19,9.36,9.16,9.25,273451,0
+IMTX.US,D,20241108,000000,9.21,9.35,9.06,9.25,646620,0
+IMTX.US,D,20241111,000000,9.255,9.26,8.84,9.04,505881,0
+IMTX.US,D,20241112,000000,8.96,8.96,8.39,8.48,552819,0
+IMTX.US,D,20241113,000000,8.56,8.78,8.41,8.57,1114297,0
+IMTX.US,D,20241114,000000,8.49,8.81,8.32,8.53,839174,0
+IMTX.US,D,20241115,000000,8.53,8.67,7.94,8.17,1172696,0
+IMTX.US,D,20241118,000000,8.45,8.57,7.8,7.82,1187491,0
+IMTX.US,D,20241119,000000,7.8,7.93,7.65,7.81,940570,0
+IMTX.US,D,20241120,000000,7.79,7.89,7.46,7.8,696326,0
+IMTX.US,D,20241121,000000,7.8,8.04,7.58,7.58,780544,0
+IMTX.US,D,20241122,000000,7.59,7.77,7.48,7.59,541149,0
+IMTX.US,D,20241125,000000,7.71,7.91,7.58,7.59,605564,0
+IMTX.US,D,20241126,000000,7.68,7.93,7.475,7.8,710677,0
+IMTX.US,D,20241127,000000,7.8,7.94,7.64,7.91,432643,0
+IMTX.US,D,20241129,000000,7.88,8.36,7.86,8.32,272323,0
+IMTX.US,D,20241202,000000,8.31,8.52,8.255,8.32,808134,0
+IMTX.US,D,20241203,000000,8.31,8.31,8.005,8.06,300389,0
+IMTX.US,D,20241204,000000,8.04,8.09,7.93,7.97,235205,0
+IMTX.US,D,20241205,000000,7.94,8.1058,7.62,7.68,330809,0
+IMTX.US,D,20241206,000000,7.7,7.935,7.6808,7.85,408152,0
+IMTX.US,D,20241209,000000,7.89,7.98,7.76,7.78,412936,0
+IMTX.US,D,20241210,000000,7.78,7.78,7.52,7.55,402490,0
+IMTX.US,D,20241211,000000,7.5,7.6328,7.27,7.52,625748,0
+IMTX.US,D,20241212,000000,7.65,7.73,7.38,7.41,717517,0
+IMTX.US,D,20241213,000000,7.37,7.37,6.99,7.21,683366,0
+IMTX.US,D,20241216,000000,7.16,7.39,7.1,7.27,449218,0
+IMTX.US,D,20241217,000000,7.25,7.395,7.16,7.18,313348,0
+IMTX.US,D,20241218,000000,7.17,7.28,6.72,6.73,783400,0
+IMTX.US,D,20241219,000000,6.74,6.99,6.68,6.88,704742,0
+IMTX.US,D,20241220,000000,6.81,7.2,6.79,6.85,593521,0
+IMTX.US,D,20241223,000000,6.84,7.1,6.75,7.07,383400,0
+IMTX.US,D,20241224,000000,7.07,7.19,7,7.1,181855,0
+IMTX.US,D,20241226,000000,7.04,7.2,6.91,7.06,354232,0
+IMTX.US,D,20241227,000000,7,7.33,6.9709,7.13,360438,0
+IMTX.US,D,20241230,000000,7.06,7.1,6.87,6.9,5235581,0
+IMTX.US,D,20241231,000000,6.91,7.12,6.87,7.11,830994,0
+IMTX.US,D,20250102,000000,7.17,7.69,7.06,7.42,759068,0
+IMTX.US,D,20250103,000000,7.49,7.54,7,7.17,1323100,0
+IMTX.US,D,20250106,000000,7.18,7.345,7.08,7.28,1203515,0
+IMTX.US,D,20250107,000000,7.35,7.42,6.97,7.04,1240147,0
+IMTX.US,D,20250108,000000,7.03,7.16,6.935,6.97,1332894,0
+IMTX.US,D,20250110,000000,6.91,7.025,6.39,6.43,607406,0
+IMTX.US,D,20250113,000000,6.5,6.5,6.03,6.25,551794,0
+IMTX.US,D,20250114,000000,6.25,6.398,5.95,5.97,572279,0
+IMTX.US,D,20250115,000000,6.01,6.32,5.73,5.75,695459,0
+IMTX.US,D,20250116,000000,5.76,5.7959,5.29,5.34,1002389,0
+IMTX.US,D,20250117,000000,5.49,5.49,5.28,5.35,1060785,0
+IMTX.US,D,20250121,000000,5.5,5.535,5.34,5.4,1662566,0
+IMTX.US,D,20250122,000000,5.39,5.53,5.274,5.45,1336968,0
+IMTX.US,D,20250123,000000,5.39,5.57,5.29,5.57,1760696,0
+IMTX.US,D,20250124,000000,5.59,5.76,5.58,5.6,1440506,0
+IMTX.US,D,20250127,000000,5.63,5.875,5.45,5.51,1611358,0
+IMTX.US,D,20250128,000000,5.55,5.58,5.32,5.34,1494226,0
+IMTX.US,D,20250129,000000,5.32,5.425,5.27,5.33,1302547,0
+IMTX.US,D,20250130,000000,5.35,5.53,5.28,5.4,2195212,0
+IMTX.US,D,20250131,000000,5.42,5.57,5.365,5.47,2146452,0
+IMTX.US,D,20250203,000000,5.36,5.4,5.195,5.27,1416944,0
+IMTX.US,D,20250204,000000,5.3,5.43,5.2,5.42,1977682,0
+IMTX.US,D,20250205,000000,5.42,5.82,5.37,5.81,514866,0
+IMTX.US,D,20250206,000000,5.8,5.8,5.54,5.65,610817,0
+IMTX.US,D,20250207,000000,5.64,5.64,5.355,5.4,451405,0
+IMTX.US,D,20250210,000000,5.41,5.41,5.17,5.27,470370,0
+IMTX.US,D,20250211,000000,5.2,5.2,4.88,4.95,1536745,0
+IMTX.US,D,20250212,000000,4.91,5.14,4.85,5.07,658774,0
+IMTX.US,D,20250213,000000,5.09,5.12,4.9,5.09,1425441,0
+IMTX.US,D,20250214,000000,5.11,5.25,5.03,5.05,600474,0
+IMTX.US,D,20250218,000000,5.08,5.21,4.83,4.84,703603,0
+IMTX.US,D,20250219,000000,4.85,5.005,4.72,4.77,716120,0
+IMTX.US,D,20250220,000000,4.77,4.83,4.51,4.6,1167856,0
+IMTX.US,D,20250221,000000,4.64,4.6874,4.48,4.6,1735264,0
+IMTX.US,D,20250224,000000,4.59,4.7133,4.46,4.655,2393886,0
+IMTX.US,D,20250225,000000,4.65,4.695,4.365,4.38,450125,0
+IMTX.US,D,20250226,000000,4.34,4.37,4.21,4.25,467858,0
+IMTX.US,D,20250227,000000,4.22,4.411,4.22,4.38,883217,0
+IMTX.US,D,20250228,000000,4.32,4.48,4.27,4.38,378403,0
+IMTX.US,D,20250303,000000,4.4,4.4098,4.18,4.18,420454,0
+IMTX.US,D,20250304,000000,4.18,4.385,4.06,4.34,681300,0
+IMTX.US,D,20250305,000000,4.37,4.81,4.37,4.8,918337,0
+IMTX.US,D,20250306,000000,4.76,4.82,4.64,4.8,339212,0
+IMTX.US,D,20250307,000000,4.78,4.8,4.62,4.66,233848,0
+IMTX.US,D,20250310,000000,4.6,4.65,4.43,4.5,333080,0
+IMTX.US,D,20250311,000000,4.5,4.525,4.37,4.45,469271,0
+IMTX.US,D,20250312,000000,4.48,4.62,4.4295,4.55,198781,0
+IMTX.US,D,20250313,000000,4.54,4.63,4.39,4.52,442796,0
+IMTX.US,D,20250314,000000,4.49,4.62,4.46,4.55,393359,0
+IMTX.US,D,20250317,000000,4.58,5.01,4.58,4.98,681322,0
+IMTX.US,D,20250318,000000,5.01,5.135,4.87,5.11,627411,0
+IMTX.US,D,20250319,000000,5.1,5.38,4.8613,5.37,793800,0
+IMTX.US,D,20250320,000000,5.39,5.63,5.2,5.3,2115158,0
+IMTX.US,D,20250321,000000,5.32,5.32,4.855,5,516855,0
+IMTX.US,D,20250324,000000,5.04,5.18,4.93,5,357962,0
+IMTX.US,D,20250325,000000,4.98,5.115,4.68,4.68,314382,0
+IMTX.US,D,20250326,000000,4.63,4.675,4.46,4.53,2604481,0
+IMTX.US,D,20250327,000000,4.82,5.21,4.64,4.71,836333,0
+IMTX.US,D,20250328,000000,4.68,4.979483,4.55,4.63,574428,0
+IMTX.US,D,20250331,000000,4.54,4.58,4.35,4.51,494877,0
+IMTX.US,D,20250401,000000,4.44,4.44,3.88,4,2068020,0
+IMTX.US,D,20250402,000000,3.94,4.25,3.88,4.17,755575,0
+IMTX.US,D,20250403,000000,4.18,4.26,3.83,3.84,736637,0
+IMTX.US,D,20250404,000000,3.8,3.86,3.39,3.5,1530715,0
+IMTX.US,D,20250407,000000,3.3,3.74,3.3,3.68,1512471,0
+IMTX.US,D,20250408,000000,3.83,3.88,3.45,3.52,1186149,0
+IMTX.US,D,20250409,000000,3.46,4.11,3.45,4.04,920232,0
+IMTX.US,D,20250410,000000,3.94,4.18,3.74,3.97,863425,0
+IMTX.US,D,20250411,000000,3.95,4.16,3.85,4.14,451386,0
+IMTX.US,D,20250414,000000,4.48,4.48,4.14,4.23,318493,0
+IMTX.US,D,20250415,000000,4.22,4.395,4.15,4.37,379497,0
+IMTX.US,D,20250416,000000,4.32,4.33,4.03,4.11,362820,0
+IMTX.US,D,20250417,000000,4.11,4.275,4.05,4.26,205139,0
+IMTX.US,D,20250421,000000,4.21,4.39,4.165,4.24,388251,0
+IMTX.US,D,20250422,000000,4.3,4.38,4.16,4.32,398178,0
+IMTX.US,D,20250423,000000,4.46,4.68,4.38,4.51,530684,0
+IMTX.US,D,20250424,000000,4.4,4.69,4.4,4.67,256225,0
+IMTX.US,D,20250425,000000,4.71,4.7932,4.5,4.52,328727,0
+IMTX.US,D,20250428,000000,4.53,4.8,4.53,4.77,398713,0
+IMTX.US,D,20250429,000000,4.75,4.9,4.69,4.87,314108,0
+IMTX.US,D,20250430,000000,4.78,5.04,4.68,5,349344,0
+IMTX.US,D,20250501,000000,4.9,5.06,4.78,5.01,371969,0
+IMTX.US,D,20250502,000000,5.09,5.41,5.06,5.23,699049,0
+IMTX.US,D,20250505,000000,5.2,5.29,5.1,5.1,386018,0
+IMTX.US,D,20250506,000000,5.17,5.24,4.58,4.59,571790,0
+IMTX.US,D,20250507,000000,4.61,4.71,3.94,4.39,796897,0
+IMTX.US,D,20250508,000000,4.4,4.4347,4.06,4.34,474038,0
+IMTX.US,D,20250509,000000,4.34,4.56,4.21,4.24,556427,0
+IMTX.US,D,20250512,000000,4.37,4.83,4.37,4.56,708574,0
+IMTX.US,D,20250513,000000,4.54,4.54,4.15,4.34,591618,0
+IMTX.US,D,20250514,000000,4.37,4.58,4.3,4.56,794348,0
+IMTX.US,D,20250515,000000,4.59,4.79,4.4775,4.69,794152,0
+IMTX.US,D,20250516,000000,4.76,4.82,4.62,4.74,605318,0
+IMTX.US,D,20250519,000000,4.66,5.35,4.625,5.29,1108925,0
+IMTX.US,D,20250520,000000,5.26,5.42,4.9,5.4,862161,0
+IMTX.US,D,20250521,000000,5.32,5.46,5,5.12,816906,0
+IMTX.US,D,20250522,000000,5.1,5.235,5.02,5.2,445174,0
+IMTX.US,D,20250523,000000,5.1,5.2,5.08,5.11,375092,0
+IMTX.US,D,20250527,000000,5.19,5.31,4.93,4.93,611219,0
+IMTX.US,D,20250528,000000,5.02,5.255,4.97,5.14,301789,0
+IMTX.US,D,20250529,000000,5.14,5.47,5.05,5.44,446417,0
+IMTX.US,D,20250530,000000,5.42,5.61,5.18,5.39,581853,0
+IMTX.US,D,20250602,000000,5.5,6.33,5.46,6.01,1733769,0
+IMTX.US,D,20250603,000000,6.05,6.09,5.8,5.88,934285,0
+IMTX.US,D,20250604,000000,6.02,6.16,5.6505,5.75,552502,0
+IMTX.US,D,20250605,000000,5.75,5.82,5.6301,5.78,303194,0
+IMTX.US,D,20250606,000000,5.84,6.23,5.84,5.97,677643,0
+IMTX.US,D,20250609,000000,6.04,6.1656,5.665,6,737679,0
+IMTX.US,D,20250610,000000,5.97,6.16,5.83,5.94,494195,0
+IMTX.US,D,20250611,000000,5.99,6.31,5.895,5.96,2324696,0
+IMTX.US,D,20250612,000000,5.99,6.235,5.92,6.14,894438,0
+IMTX.US,D,20250613,000000,6.09,6.1733,6,6.12,536233,0
+IMTX.US,D,20250616,000000,6.2,6.2,5.895,6.1,433412,0
+IMTX.US,D,20250617,000000,6.06,6.38,6.05,6.14,1406116,0
+IMTX.US,D,20250618,000000,6.13,6.25,5.8477,5.85,589500,0
+IMTX.US,D,20250620,000000,5.95,5.965,5.56,5.61,709431,0
+IMTX.US,D,20250623,000000,5.55,5.56,5.31,5.42,1165698,0
+IMTX.US,D,20250624,000000,5.49,5.6,5.29,5.44,1435292,0
+IMTX.US,D,20250625,000000,5.42,5.53,5.31,5.46,679715,0
+IMTX.US,D,20250626,000000,5.46,5.64,5.37,5.59,805735,0
+IMTX.US,D,20250627,000000,5.56,5.71,5.42,5.43,563299,0
+IMTX.US,D,20250630,000000,5.43,5.4899,5.23,5.38,837803,0
+IMTX.US,D,20250701,000000,5.38,5.64,5.2701,5.54,436226,0
+IMTX.US,D,20250702,000000,5.56,5.82,5.51,5.59,319273,0
+IMTX.US,D,20250703,000000,5.7,5.79,5.61,5.71,174173,0
+IMTX.US,D,20250707,000000,5.66,5.67,5.5,5.535,393523,0
+IMTX.US,D,20250708,000000,5.57,5.79,5.5655,5.62,385958,0
+IMTX.US,D,20250709,000000,5.67,6,5.67,5.9,508177,0
+IMTX.US,D,20250710,000000,5.93,6.17,5.72,6,823642,0
+IMTX.US,D,20250711,000000,5.95,6.14,5.9,5.97,480097,0
+IMTX.US,D,20250714,000000,5.94,6.15,5.9279,6.11,184449,0
+IMTX.US,D,20250715,000000,6.15,6.21,5.93,5.96,217318,0
+IMTX.US,D,20250716,000000,6,6.19,6,6.13,528300,0
+IMTX.US,D,20250717,000000,6.09,6.34,6.09,6.21,312734,0
+IMTX.US,D,20250718,000000,6.28,6.38,5.98,6,187890,0
+IMTX.US,D,20250721,000000,6.05,6.17,5.7,5.85,207664,0
+IMTX.US,D,20250722,000000,5.85,5.98,5.72,5.94,368231,0
+IMTX.US,D,20250723,000000,6.03,6.565,5.95,6.45,542898,0
+IMTX.US,D,20250724,000000,6.45,6.505,6.17,6.45,330030,0
+IMTX.US,D,20250725,000000,6.48,6.56,6.2305,6.56,310640,0
+IMTX.US,D,20250728,000000,6.57,6.74,6.52,6.67,392891,0
+IMTX.US,D,20250729,000000,6.66,6.7,6.44,6.63,529655,0
+IMTX.US,D,20250730,000000,6.7,6.8025,6.63,6.68,371938,0
+IMTX.US,D,20250731,000000,6.68,6.75,6.3,6.45,547158,0
+IMTX.US,D,20250801,000000,6.33,6.57,6.29,6.48,386235,0
+IMTX.US,D,20250804,000000,6.51,6.61,6.4,6.61,268064,0
+IMTX.US,D,20250805,000000,6.6,6.66,6.51,6.65,243055,0
+IMTX.US,D,20250806,000000,6.62,6.62,6.19,6.34,352349,0
+IMTX.US,D,20250807,000000,6.32,6.36,6.21,6.32,329889,0
+IMTX.US,D,20250808,000000,6.36,6.47,6.17,6.18,189902,0
+IMTX.US,D,20250811,000000,6.11,6.48,6.05,6.34,289142,0
+IMTX.US,D,20250812,000000,6.31,6.48,6.31,6.42,198023,0
+IMTX.US,D,20250813,000000,6,6.5,5.555,6.1,3642487,0
+IMTX.US,D,20250814,000000,6.11,6.14,5.6801,5.9,791358,0
+IMTX.US,D,20250815,000000,5.99,6.39,5.95,6.33,462051,0
+IMTX.US,D,20250818,000000,6.36,6.4725,6.02,6.21,1268122,0
+IMTX.US,D,20250819,000000,6.17,6.1799,5.59,5.59,545073,0
+IMTX.US,D,20250820,000000,5.59,5.63,5.42,5.6,371756,0
+IMTX.US,D,20250821,000000,5.59,5.67,5.5201,5.63,186951,0
+IMTX.US,D,20250822,000000,5.63,5.7926,5.6,5.69,302231,0
+IMTX.US,D,20250825,000000,5.69,5.69,5.22,5.23,828283,0
+IMTX.US,D,20250826,000000,5.26,5.405,5.155,5.35,973720,0
+IMTX.US,D,20250827,000000,5.31,5.56,5.26,5.4,610302,0
+IMTX.US,D,20250828,000000,5.52,5.52,5.24,5.28,324860,0
+IMTX.US,D,20250829,000000,5.25,5.28,5.05,5.09,2563570,0
+IMTX.US,D,20250902,000000,5.13,5.57,5.05,5.34,1614765,0
+IMTX.US,D,20250903,000000,5.36,5.64,5.36,5.45,548951,0
+IMTX.US,D,20250904,000000,5.37,5.73,5.29,5.72,756637,0
+IMTX.US,D,20250905,000000,5.74,6.27,5.74,6.26,3222693,0
+IMTX.US,D,20250908,000000,6.25,6.25,5.71,5.81,574517,0
+IMTX.US,D,20250909,000000,5.81,5.83,5.68,5.79,295185,0
+IMTX.US,D,20250910,000000,5.84,6.01,5.75,5.81,371159,0
+IMTX.US,D,20250911,000000,5.79,6,5.79,5.92,330231,0
+IMTX.US,D,20250912,000000,5.89,6,5.75,5.82,699411,0
+IMTX.US,D,20250915,000000,5.84,5.91,5.69,5.7,932090,0
+IMTX.US,D,20250916,000000,5.73,6,5.67,6,867197,0
+IMTX.US,D,20250917,000000,6.06,6.08,5.915,6.03,535825,0
+IMTX.US,D,20250918,000000,6.2,6.76,6.18,6.61,505137,0
+IMTX.US,D,20250919,000000,6.62,6.73,6.48,6.7,1371800,0
+IMTX.US,D,20250922,000000,6.75,6.905,6.545,6.85,410672,0
+IMTX.US,D,20250923,000000,6.94,7.145,6.86,7.12,521982,0
+IMTX.US,D,20250924,000000,7.14,7.42,7.099,7.33,302746,0
+IMTX.US,D,20250925,000000,7.23,7.25,6.9,7.05,452503,0
+IMTX.US,D,20250926,000000,7.1,7.71,7.1,7.7,571153,0
+IMTX.US,D,20250929,000000,7.82,8.085,7.73,7.91,1073449,0
+IMTX.US,D,20250930,000000,7.88,8.61,7.85,8.52,1349174,0
+IMTX.US,D,20251001,000000,8.58,9.2476,8.52,9,1374743,0
+IMTX.US,D,20251002,000000,9,9.11,8.58,8.73,2011753,0
+IMTX.US,D,20251003,000000,8.72,9.42,8.59,9.4,1397686,0
+IMTX.US,D,20251006,000000,9.32,9.54,9.18,9.39,1121766,0
+IMTX.US,D,20251007,000000,9.41,9.47,9.0975,9.41,1257999,0
+IMTX.US,D,20251008,000000,9.4,10.415,9.315,10.37,2317451,0
+IMTX.US,D,20251009,000000,10.38,10.94,10.08,10.9,2283811,0
+IMTX.US,D,20251010,000000,10.95,10.95,10.2,10.36,1220035,0
+IMTX.US,D,20251013,000000,10.5,10.74,10.06,10.09,1155582,0
+IMTX.US,D,20251014,000000,9.9,10.4,9.81,10.17,579908,0
+IMTX.US,D,20251015,000000,10.19,10.93,10.19,10.83,802075,0
+IMTX.US,D,20251016,000000,11,11.25,10.09,10.2,1124432,0
+IMTX.US,D,20251017,000000,9.98,10.15,9.717,9.87,650100,0
+IMTX.US,D,20251020,000000,10,11,9.91,10.96,1369863,0
+IMTX.US,D,20251021,000000,10.8,11.07,10.5,10.53,570873,0
+IMTX.US,D,20251022,000000,10.5,10.605,9.985,10.13,381837,0
+IMTX.US,D,20251023,000000,10.18,10.33,10.08,10.18,907779,0
+IMTX.US,D,20251024,000000,10.29,10.44,10.15,10.18,280053,0
+IMTX.US,D,20251027,000000,10.35,10.87,10.275,10.58,483663,0
+IMTX.US,D,20251028,000000,10.55,10.72,10.25,10.36,360686,0
+IMTX.US,D,20251029,000000,10.5,10.6699,10.245,10.34,565671,0
+IMTX.US,D,20251030,000000,10.3,10.6999,10.21,10.42,593824,0
+IMTX.US,D,20251031,000000,10.41,10.63,10.0601,10.19,582188,0
+IMTX.US,D,20251103,000000,10.02,10.335,9.5,9.68,802620,0
+IMTX.US,D,20251104,000000,9.46,9.635,9.07,9.25,689654,0
+IMTX.US,D,20251105,000000,9.26,9.405,8.86,8.94,901171,0
+IMTX.US,D,20251106,000000,8.94,9.28,8.72,9.23,442127,0
+IMTX.US,D,20251107,000000,9.04,9.08,8.69,9.05,355897,0
+IMTX.US,D,20251110,000000,9.24,9.35,9.01,9.03,494269,0
+IMTX.US,D,20251111,000000,8.98,9.36,8.92,9.19,476371,0
+IMTX.US,D,20251112,000000,9.27,10.86,9.23,10.67,1452568,0
+IMTX.US,D,20251113,000000,10.62,10.64,9.87,9.98,867356,0
+IMTX.US,D,20251114,000000,9.75,10.53,9.71,10.2,538632,0
+IMTX.US,D,20251117,000000,10.28,10.28,9.35,9.47,555034,0
+IMTX.US,D,20251118,000000,9.41,10.35,9.14,10.32,732059,0
+IMTX.US,D,20251119,000000,10.44,10.65,10.125,10.33,597745,0
+IMTX.US,D,20251120,000000,10.45,10.9,10.08,10.1,434111,0
+IMTX.US,D,20251121,000000,10.08,10.41,9.8447,10.2,494965,0
+IMTX.US,D,20251124,000000,10.22,10.9,10.04,10.6,626070,0
+IMTX.US,D,20251125,000000,10.56,11,10.45,10.97,550097,0
+IMTX.US,D,20251126,000000,10.98,10.98,10.49,10.61,641919,0
+IMTX.US,D,20251128,000000,10.62,11,10.33,10.69,757987,0
+IMTX.US,D,20251201,000000,10.49,10.59,10.17,10.26,438071,0
+IMTX.US,D,20251202,000000,10.24,10.5,9.88,9.89,408037,0
+IMTX.US,D,20251203,000000,9.89,10.52,9.76,10.34,258813,0
+IMTX.US,D,20251204,000000,10.33,12.41,9.98,11.87,1016401,0
+IMTX.US,D,20251205,000000,10.96,10.96,9.91,10.18,1649444,0
+IMTX.US,D,20251208,000000,10.18,10.5,9.75,10.28,637001,0
+IMTX.US,D,20251209,000000,10.23,10.4156,9.98,10.08,274339,0
+IMTX.US,D,20251210,000000,10.12,10.3,9.89,10.06,536284,0
+IMTX.US,D,20251211,000000,9.89,10.13,9.8601,10.04,639315,0
+IMTX.US,D,20251212,000000,10.12,10.2197,9.88,10.04,238483,0
+IMTX.US,D,20251215,000000,10.11,10.31,9.85,9.98,686819,0
+IMTX.US,D,20251216,000000,9.89,10.23,9.89,10.09,452332,0
+IMTX.US,D,20251217,000000,10.08,10.24,9.87,9.92,700890,0
+IMTX.US,D,20251218,000000,9.99,10.19,9.52,9.57,444887,0
+IMTX.US,D,20251219,000000,9.57,10.36,9.57,10.27,1019723,0
+IMTX.US,D,20251222,000000,10.28,10.53,10.05,10.35,451507,0
+IMTX.US,D,20251223,000000,10.25,10.33,9.96,10.22,361516,0
+IMTX.US,D,20251224,000000,10.22,10.5,10.215,10.37,150957,0
+IMTX.US,D,20251226,000000,10.32,10.47,10.2,10.22,162081,0
+IMTX.US,D,20251229,000000,10.14,10.21,9.89,10.13,183858,0
+IMTX.US,D,20251230,000000,10.11,10.175,9.9,10.07,238856,0
+IMTX.US,D,20251231,000000,10.09,10.52,10.005,10.5,510805,0
+IMTX.US,D,20260102,000000,10.51,10.9,10.36,10.45,810399,0
+IMTX.US,D,20260105,000000,10.45,10.566,9.13,9.75,603062,0
+IMTX.US,D,20260106,000000,9.75,9.93,9.56,9.6,286214,0
+IMTX.US,D,20260107,000000,9.69,10.19,9.57,9.84,517834,0
+IMTX.US,D,20260108,000000,9.8,9.8,9.21,9.32,412924,0
+IMTX.US,D,20260109,000000,9.41,9.5,9.12,9.17,412489,0
+IMTX.US,D,20260112,000000,9.14,9.356,8.905,9.16,346341,0
+IMTX.US,D,20260113,000000,9.21,9.45,9.05,9.38,300481,0
+IMTX.US,D,20260114,000000,9.4,9.94,9.34,9.83,377483,0
+IMTX.US,D,20260115,000000,9.89,10.205,9.83,9.92,311593,0
+IMTX.US,D,20260116,000000,9.94,10.14,9.56,9.83,454229,0
+IMTX.US,D,20260120,000000,9.64,10.14,9.55,9.87,284526,0
+IMTX.US,D,20260121,000000,9.86,10.12,9.72,9.98,267010,0
+IMTX.US,D,20260122,000000,10.06,10.355,9.99,10.15,372841,0
+IMTX.US,D,20260123,000000,10.1,10.14,9.76,9.91,285010,0
+IMTX.US,D,20260126,000000,9.83,9.87,9.37,9.73,276646,0
+IMTX.US,D,20260127,000000,9.71,10.07,9.68,9.99,206123,0
+IMTX.US,D,20260128,000000,10.02,10.1,9.58,9.7,249442,0
+IMTX.US,D,20260129,000000,9.68,9.815,9.32,9.38,371779,0
+IMTX.US,D,20260130,000000,9.55,9.83,9.44,9.55,571471,0
+IMTX.US,D,20260202,000000,9.46,10.1,9.38,9.99,434536,0
+IMTX.US,D,20260203,000000,10.06,10.55,9.7,9.95,368196,0
+IMTX.US,D,20260204,000000,10,10,9.15,9.34,211324,0
+IMTX.US,D,20260205,000000,9.29,9.5,8.55,8.57,426266,0
+IMTX.US,D,20260206,000000,8.86,9.75,8.71,9.63,485144,0
+IMTX.US,D,20260209,000000,9.64,10.355,9.425,10.3,561045,0
+IMTX.US,D,20260210,000000,10.33,10.49,9.86,9.93,904022,0
+IMTX.US,D,20260211,000000,10.165,10.29,9.65,10.25,337315,0
+IMTX.US,D,20260212,000000,10.31,10.42,9.63,9.9,222921,0
+IMTX.US,D,20260213,000000,9.97,10.25,9.78,9.84,182670,0
+IMTX.US,D,20260217,000000,9.75,9.96,9.67,9.93,279810,0
+IMTX.US,D,20260218,000000,9.885,10.24,9.8,9.95,511307,0

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

@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INACR.US,D,20250801,000000,0.13,0.132,0.117,0.13,346991,0
+INACR.US,D,20250804,000000,0.15,0.15,0.1301,0.1301,36211,0
+INACR.US,D,20250805,000000,0.09155,0.1447,0.09155,0.1312,244177,0
+INACR.US,D,20250806,000000,0.132,0.132,0.13,0.13,106000,0
+INACR.US,D,20250807,000000,0.1313,0.1345,0.125,0.1296,110824,0
+INACR.US,D,20250808,000000,0.133,0.139,0.133,0.139,7700,0
+INACR.US,D,20250812,000000,0.1402,0.1402,0.1334,0.1334,20288,0
+INACR.US,D,20250813,000000,0.1333,0.136,0.0816,0.1359,9000,0
+INACR.US,D,20250815,000000,0.142,0.15,0.142,0.15,6624,0
+INACR.US,D,20250818,000000,0.15,0.15,0.12,0.12,400,0
+INACR.US,D,20250819,000000,0.15,0.15,0.15,0.15,100,0
+INACR.US,D,20250820,000000,0.10011,0.1633,0.10011,0.15,14692,0
+INACR.US,D,20250821,000000,0.135,0.14,0.135,0.1351,6069,0
+INACR.US,D,20250822,000000,0.1351,0.1351,0.1351,0.1351,22347,0
+INACR.US,D,20250825,000000,0.15,0.15,0.15,0.15,137,0
+INACR.US,D,20250826,000000,0.1351,0.1591,0.1351,0.1591,35224,0
+INACR.US,D,20250827,000000,0.165,0.165,0.16,0.16,4127,0
+INACR.US,D,20250828,000000,0.15,0.15,0.15,0.15,200,0
+INACR.US,D,20250902,000000,0.155,0.1605,0.155,0.16,438,0
+INACR.US,D,20250903,000000,0.15,0.15,0.15,0.15,200,0
+INACR.US,D,20250909,000000,0.14,0.14,0.14,0.14,65000,0
+INACR.US,D,20250911,000000,0.1266,0.1269,0.1252,0.1252,11000,0
+INACR.US,D,20250912,000000,0.14,0.14,0.14,0.14,200,0
+INACR.US,D,20250917,000000,0.14,0.14,0.14,0.14,150100,0
+INACR.US,D,20250924,000000,0.125,0.125,0.125,0.125,316,0
+INACR.US,D,20250926,000000,0.15,0.15,0.1456,0.15,2200,0
+INACR.US,D,20250929,000000,0.15,0.18,0.15,0.18,114815,0
+INACR.US,D,20250930,000000,0.1777,0.1797,0.16,0.16,2772,0
+INACR.US,D,20251001,000000,0.1752,0.17999,0.155,0.1675,3406,0
+INACR.US,D,20251002,000000,0.23,0.23,0.195,0.21,6014,0
+INACR.US,D,20251003,000000,0.18,0.18,0.1555,0.17,25196,0
+INACR.US,D,20251006,000000,0.18,0.18,0.17,0.18,1897,0
+INACR.US,D,20251007,000000,0.2231,0.2289,0.1896,0.19,3298,0
+INACR.US,D,20251008,000000,0.1555,0.19,0.1555,0.19,475266,0
+INACR.US,D,20251009,000000,0.17,0.1989,0.17,0.185051,51952,0
+INACR.US,D,20251013,000000,0.18,0.2,0.18,0.2,887,0
+INACR.US,D,20251014,000000,0.239899,0.239899,0.183,0.23,1313,0
+INACR.US,D,20251015,000000,0.2,0.2,0.1975,0.1999,636,0
+INACR.US,D,20251016,000000,0.2,0.2,0.1999,0.2,8772,0
+INACR.US,D,20251017,000000,0.164,0.164,0.164,0.164,443,0
+INACR.US,D,20251021,000000,0.163,0.2,0.163,0.2,2001,0
+INACR.US,D,20251022,000000,0.1996,0.2,0.19,0.19,216692,0
+INACR.US,D,20251024,000000,0.1775,0.1775,0.1775,0.1775,421,0
+INACR.US,D,20251027,000000,0.1775,0.1775,0.1558,0.1559,2115,0
+INACR.US,D,20251028,000000,0.155,0.155,0.155,0.155,4542,0
+INACR.US,D,20251029,000000,0.16,0.17,0.16,0.16,18575,0
+INACR.US,D,20251030,000000,0.191,0.191,0.191,0.191,125,0
+INACR.US,D,20251031,000000,0.2,0.2,0.2,0.2,154,0
+INACR.US,D,20251104,000000,0.1633,0.18,0.1633,0.18,365,0
+INACR.US,D,20251105,000000,0.18,0.18,0.18,0.18,116,0
+INACR.US,D,20251106,000000,0.18,0.18,0.18,0.18,102,0
+INACR.US,D,20251110,000000,0.17,0.18,0.17,0.18,2288,0
+INACR.US,D,20251111,000000,0.185,0.185,0.185,0.185,154,0
+INACR.US,D,20251113,000000,0.17,0.17,0.17,0.17,115,0
+INACR.US,D,20251114,000000,0.17,0.17,0.17,0.17,111,0
+INACR.US,D,20251118,000000,0.17,0.17,0.17,0.17,691,0
+INACR.US,D,20251119,000000,0.17,0.185,0.17,0.185,1181,0
+INACR.US,D,20251120,000000,0.17,0.185,0.17,0.185,1181,0
+INACR.US,D,20251121,000000,0.161,0.185,0.1551,0.185,4197,0
+INACR.US,D,20251124,000000,0.16755,0.18,0.16755,0.18,1274,0
+INACR.US,D,20251125,000000,0.18,0.1801,0.17,0.1701,14808,0
+INACR.US,D,20251126,000000,0.1726,0.1726,0.1726,0.1726,190,0
+INACR.US,D,20251201,000000,0.17,0.17,0.17,0.17,28291,0
+INACR.US,D,20251203,000000,0.1301,0.1806,0.1301,0.1806,937,0
+INACR.US,D,20251204,000000,0.18,0.18,0.18,0.18,102,0
+INACR.US,D,20251205,000000,0.156,0.17,0.1311,0.15,18848,0
+INACR.US,D,20251208,000000,0.14,0.15,0.14,0.15,3846,0
+INACR.US,D,20251209,000000,0.16,0.16,0.16,0.16,12375,0
+INACR.US,D,20251210,000000,0.16,0.16,0.1301,0.1301,118446,0
+INACR.US,D,20251212,000000,0.1429,0.1429,0.1301,0.14,26206,0
+INACR.US,D,20251215,000000,0.14,0.14,0.14,0.14,21944,0
+INACR.US,D,20251217,000000,0.14,0.14,0.14,0.14,22181,0
+INACR.US,D,20251223,000000,0.1486,0.1486,0.1486,0.1486,1083,0
+INACR.US,D,20251229,000000,0.1451,0.1501,0.1451,0.1501,1466,0
+INACR.US,D,20251230,000000,0.1305,0.159,0.1301,0.159,2047,0
+INACR.US,D,20260107,000000,0.149,0.149,0.145,0.145,7224,0
+INACR.US,D,20260109,000000,0.145,0.145,0.145,0.145,103,0
+INACR.US,D,20260112,000000,0.15,0.15,0.1301,0.1301,34643,0
+INACR.US,D,20260115,000000,0.1429,0.1429,0.1429,0.1429,10000,0
+INACR.US,D,20260130,000000,0.145,0.16,0.145,0.16,1333,0
+INACR.US,D,20260202,000000,0.16,0.1755,0.16,0.1755,56468,0
+INACR.US,D,20260203,000000,0.16,0.16,0.159999,0.159999,670,0
+INACR.US,D,20260206,000000,0.1301,0.16,0.13,0.16,2039,0
+INACR.US,D,20260210,000000,0.1488,0.1488,0.1488,0.1488,106,0
+INACR.US,D,20260212,000000,0.1351,0.145,0.1301,0.145,905,0
+INACR.US,D,20260213,000000,0.1313,0.1313,0.1313,0.1313,252,0

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

@@ -0,0 +1,674 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INDV.US,D,20230613,000000,22.45,22.45,21.71,22.15,58968,0
+INDV.US,D,20230614,000000,22.78,23.9,22.28,22.7512,63082,0
+INDV.US,D,20230615,000000,22.43,22.9,22.34,22.725,43561,0
+INDV.US,D,20230616,000000,23.01,23.12,22.56,22.68,21594,0
+INDV.US,D,20230620,000000,22.55,23.1,22.51,22.89,34296,0
+INDV.US,D,20230621,000000,22.83,23,22.76,22.88,15143,0
+INDV.US,D,20230622,000000,22.71,23.39,22.67,23.17,10871,0
+INDV.US,D,20230623,000000,22.74,23.81,22.7,22.8,12061,0
+INDV.US,D,20230626,000000,23.0859,23.42,22.97,23.2,10086,0
+INDV.US,D,20230627,000000,22.93,23,22.62,22.96,13287,0
+INDV.US,D,20230628,000000,22.485,22.685,22.37,22.4,21917,0
+INDV.US,D,20230629,000000,22.374,23.8,22.34,23.74,19090,0
+INDV.US,D,20230630,000000,23.27,23.82,23.18,23.8,34587,0
+INDV.US,D,20230703,000000,23.25,23.32,23.04,23.04,3794,0
+INDV.US,D,20230705,000000,23.04,24.4686,22.78,23.8,11494,0
+INDV.US,D,20230706,000000,22.78,22.98,22.3354,22.98,8132,0
+INDV.US,D,20230707,000000,22.89,23.3591,22.89,23.0072,6929,0
+INDV.US,D,20230710,000000,22.83,23,22.76,23,13065,0
+INDV.US,D,20230711,000000,22.6,23.08,22.59,22.6,8362,0
+INDV.US,D,20230712,000000,22.89,23.1,22.89,23.1,3762,0
+INDV.US,D,20230713,000000,23.18,23.26,22.87,23.26,3951,0
+INDV.US,D,20230714,000000,22.84,23.343,22.84,23.343,6019,0
+INDV.US,D,20230717,000000,22.87,22.89,22.78,22.79,2619,0
+INDV.US,D,20230718,000000,23.19,23.25,23.01,23.19,27213,0
+INDV.US,D,20230719,000000,23.63,24.8999,23.57,24.075,4076,0
+INDV.US,D,20230720,000000,24.1,24.1399,23.84,24,6303,0
+INDV.US,D,20230721,000000,24.45,24.45,24.03,24.13,4992,0
+INDV.US,D,20230724,000000,24.29,24.34,23.8101,23.9442,3161,0
+INDV.US,D,20230725,000000,24.26,24.775,24.22,24.775,2468,0
+INDV.US,D,20230726,000000,23.9722,24.39,23.85,24.39,11870,0
+INDV.US,D,20230727,000000,23.99,23.99,23.46,23.5,7402,0
+INDV.US,D,20230728,000000,23,23.2699,22.77,22.77,19241,0
+INDV.US,D,20230731,000000,22.41,22.6427,22.23,22.23,42932,0
+INDV.US,D,20230801,000000,22.75,22.93,22.57,22.74,44505,0
+INDV.US,D,20230802,000000,22.4,22.725,22.4,22.63,38730,0
+INDV.US,D,20230803,000000,22.61,22.74,22.41,22.41,39168,0
+INDV.US,D,20230804,000000,23.51,23.54,22.25,22.25,48669,0
+INDV.US,D,20230807,000000,23.5,23.52,23.13,23.16,40708,0
+INDV.US,D,20230808,000000,23.55,23.72,23.46,23.64,3707,0
+INDV.US,D,20230809,000000,23.68,23.97,23.68,23.895,1903,0
+INDV.US,D,20230810,000000,24.01,24.11,22.58,23.1501,8412,0
+INDV.US,D,20230811,000000,23.17,23.55,23,23.3384,7515,0
+INDV.US,D,20230814,000000,23.24,23.26,22.96,22.96,7426,0
+INDV.US,D,20230815,000000,23.25,23.25,22.72,22.72,10285,0
+INDV.US,D,20230816,000000,22.92,23.221,22.75,22.79,9420,0
+INDV.US,D,20230817,000000,22.9,23.2502,22.75,22.79,6251,0
+INDV.US,D,20230818,000000,22.4,22.49,22.13,22.15,7341,0
+INDV.US,D,20230821,000000,23.22,23.5,22.9742,23.49,10096,0
+INDV.US,D,20230822,000000,23.5,23.55,23.06,23.06,6578,0
+INDV.US,D,20230823,000000,23.07,23.455,23.07,23.18,9562,0
+INDV.US,D,20230824,000000,22.58,23.0099,22.32,22.36,3895,0
+INDV.US,D,20230825,000000,21.82,22.18,21.79,21.93,7042,0
+INDV.US,D,20230828,000000,21.6,22.86,21.6,22.53,9652,0
+INDV.US,D,20230829,000000,22.17,23.89,22.17,22.75,5310,0
+INDV.US,D,20230830,000000,22.77,23.13,22.6599,22.99,6047,0
+INDV.US,D,20230831,000000,23.07,23.2635,22.065,22.24,37540,0
+INDV.US,D,20230901,000000,22.75,23.3474,21.88,22.74,18889,0
+INDV.US,D,20230905,000000,22.85,22.865,22.61,22.6241,8585,0
+INDV.US,D,20230906,000000,22.47,22.6,22.12,22.12,15969,0
+INDV.US,D,20230907,000000,22.51,23.09,22.25,22.25,7045,0
+INDV.US,D,20230908,000000,22.78,22.96,22.26,22.45,11962,0
+INDV.US,D,20230911,000000,22.56,22.8455,22.5,22.57,5058,0
+INDV.US,D,20230912,000000,22.57,22.89,22.43,22.43,8818,0
+INDV.US,D,20230913,000000,22.71,22.865,22.3,22.34,4562,0
+INDV.US,D,20230914,000000,22.79,23,22.79,22.905,6278,0
+INDV.US,D,20230915,000000,22.58,22.64,22.1,22.1,4183,0
+INDV.US,D,20230918,000000,21.7453,21.94,21.6399,21.7,3672,0
+INDV.US,D,20230919,000000,21.7,21.755,21.51,21.6968,8826,0
+INDV.US,D,20230920,000000,21.92,22.21,21.13,21.97,4671,0
+INDV.US,D,20230921,000000,21.595,22.02,21.53,22.01,16844,0
+INDV.US,D,20230922,000000,21.93,22.3899,21.85,22.29,16362,0
+INDV.US,D,20230925,000000,21.55,22.28,21.51,21.51,8963,0
+INDV.US,D,20230926,000000,21.65,21.795,21.55,21.55,4241,0
+INDV.US,D,20230927,000000,21.43,22.57,21.31,21.31,5441,0
+INDV.US,D,20230928,000000,21.55,21.82,21.4271,21.75,4822,0
+INDV.US,D,20230929,000000,21.99,23.12,21.75,23.07,21565,0
+INDV.US,D,20231002,000000,21.24,22.24,21.03,21.87,17187,0
+INDV.US,D,20231003,000000,20.5,21.04,20,20.78,10218,0
+INDV.US,D,20231004,000000,20.15,20.765,19.72,19.98,9816,0
+INDV.US,D,20231005,000000,19.95,20.34,19.825,20.32,4836,0
+INDV.US,D,20231006,000000,19.82,21,19.81,20.99,18966,0
+INDV.US,D,20231009,000000,19.91,20.4,19.69,20.4,7796,0
+INDV.US,D,20231010,000000,20.52,20.85,20.37,20.77,4829,0
+INDV.US,D,20231011,000000,20.39,20.84,20.1,20.2,4509,0
+INDV.US,D,20231012,000000,20.06,20.39,19.6579,20.3,8939,0
+INDV.US,D,20231013,000000,19.35,19.9,18.99,19.4,8652,0
+INDV.US,D,20231016,000000,19.09,19.4,18.9604,19.4,6373,0
+INDV.US,D,20231017,000000,19.23,19.9058,19.18,19.84,4831,0
+INDV.US,D,20231018,000000,18.81,20.185,18.79,19.2,10106,0
+INDV.US,D,20231019,000000,18.61,19.485,18.28,19.2997,7958,0
+INDV.US,D,20231020,000000,18.6,19.2,18.33,18.6,15998,0
+INDV.US,D,20231023,000000,19.33,19.7,19.19,19.7,14067,0
+INDV.US,D,20231024,000000,19.41,20.5,19.07,20.4,4417,0
+INDV.US,D,20231025,000000,20.01,20.42,19.93,20.31,6841,0
+INDV.US,D,20231026,000000,19.68,19.8,19.44,19.8,4093,0
+INDV.US,D,20231027,000000,19.4,20.425,19.25,20.385,1955,0
+INDV.US,D,20231030,000000,19.2,19.6,19.2,19.6,4324,0
+INDV.US,D,20231031,000000,19.32,19.41,18,18.38,35865,0
+INDV.US,D,20231101,000000,19.24,19.51,19.23,19.49,25525,0
+INDV.US,D,20231102,000000,20.04,20.22,19.84,19.84,7180,0
+INDV.US,D,20231103,000000,20.19,20.4291,19.71,20.09,4309,0
+INDV.US,D,20231106,000000,19.74,19.74,19.546,19.546,3546,0
+INDV.US,D,20231107,000000,19.23,19.45,19.2293,19.45,2057,0
+INDV.US,D,20231108,000000,19.07,20.275,18.9999,19.295,4578,0
+INDV.US,D,20231109,000000,18,18.24,17.0001,18.24,32259,0
+INDV.US,D,20231110,000000,15.86,16.32,15.77,15.965,43688,0
+INDV.US,D,20231113,000000,15.49,15.96,15.25,15.73,25857,0
+INDV.US,D,20231114,000000,16.35,17.99,16.35,17.48,13783,0
+INDV.US,D,20231115,000000,16.18,17.915,16.18,17.8,6687,0
+INDV.US,D,20231116,000000,16.11,16.5,16.11,16.29,7275,0
+INDV.US,D,20231117,000000,16.71,16.84,16.37,16.8,79984,0
+INDV.US,D,20231120,000000,16.92,17.275,16.89,17.19,21851,0
+INDV.US,D,20231121,000000,17.03,17.0343,16.8209,16.99,7672,0
+INDV.US,D,20231122,000000,16.71,17.315,16.6,17.315,6107,0
+INDV.US,D,20231124,000000,16.74,16.82,16.54,16.74,17349,0
+INDV.US,D,20231127,000000,16.29,16.29,16.05,16.09,12534,0
+INDV.US,D,20231128,000000,15.55,15.98,15.55,15.98,30506,0
+INDV.US,D,20231129,000000,16.38,17.21,16.29,17.21,22808,0
+INDV.US,D,20231130,000000,16.4,17.21,16.1814,16.92,15833,0
+INDV.US,D,20231201,000000,16.34,16.9999,16.315,16.8191,18226,0
+INDV.US,D,20231204,000000,16.63,17,16.59,17,23019,0
+INDV.US,D,20231205,000000,16.25,16.25,15.8,15.99,26777,0
+INDV.US,D,20231206,000000,15.49,15.49,14.6,15.05,63039,0
+INDV.US,D,20231207,000000,15.03,15.71,14.7559,15.69,67618,0
+INDV.US,D,20231208,000000,14.93,15.15,14.87,15.15,60273,0
+INDV.US,D,20231211,000000,14.99,15.1,14.86,15.09,6492,0
+INDV.US,D,20231212,000000,14.51,14.82,14.3809,14.82,17861,0
+INDV.US,D,20231213,000000,14.63,15.235,14.485,14.88,18217,0
+INDV.US,D,20231214,000000,15.6,16.4496,15.5,16.39,19325,0
+INDV.US,D,20231215,000000,14.86,15.564,14.56,14.83,176807,0
+INDV.US,D,20231218,000000,14.65,15.18,14.5,14.56,43110,0
+INDV.US,D,20231219,000000,14.46,15.5105,14.44,15.14,58131,0
+INDV.US,D,20231220,000000,15.14,15.16,14.61,15,37155,0
+INDV.US,D,20231221,000000,14.74,15.7,14.6703,15.7,51193,0
+INDV.US,D,20231222,000000,15.99,15.99,15.02,15.05,28759,0
+INDV.US,D,20231226,000000,15.18,15.48,15,15,12748,0
+INDV.US,D,20231227,000000,15.15,15.8,15.09,15.765,38206,0
+INDV.US,D,20231228,000000,15.02,15.2261,15,15.1,55731,0
+INDV.US,D,20231229,000000,15.02,15.41,15.02,15.27,7609,0
+INDV.US,D,20240102,000000,15.31,15.52,15.19,15.47,19134,0
+INDV.US,D,20240103,000000,15.17,15.75,15.1405,15.27,14562,0
+INDV.US,D,20240104,000000,15.22,15.52,15.0772,15.425,47476,0
+INDV.US,D,20240105,000000,15.05,15.36,15,15.24,47091,0
+INDV.US,D,20240108,000000,15.24,15.65,15.18,15.58,52488,0
+INDV.US,D,20240109,000000,15.34,15.46,15.305,15.4,28708,0
+INDV.US,D,20240110,000000,15.37,16,15.3,15.9,55368,0
+INDV.US,D,20240111,000000,15.74,15.99,15.4075,15.61,44567,0
+INDV.US,D,20240112,000000,15.72,15.91,15.72,15.87,24549,0
+INDV.US,D,20240116,000000,15.59,16.98,15.45,16.81,133403,0
+INDV.US,D,20240117,000000,15.51,15.93,15.425,15.5,115656,0
+INDV.US,D,20240118,000000,15.42,15.52,15.1,15.35,73662,0
+INDV.US,D,20240119,000000,15.49,16.04,15.44,15.93,61128,0
+INDV.US,D,20240122,000000,16.12,16.96,16.08,16.93,234168,0
+INDV.US,D,20240123,000000,17.05,18.16,17,17.41,155628,0
+INDV.US,D,20240124,000000,17.73,18.33,17.6699,17.77,119562,0
+INDV.US,D,20240125,000000,17.94,17.94,17.69,17.85,21204,0
+INDV.US,D,20240126,000000,17.9,17.95,17.5301,17.79,45177,0
+INDV.US,D,20240129,000000,17.53,17.69,17.28,17.61,71879,0
+INDV.US,D,20240130,000000,17.45,17.64,17.1566,17.61,132413,0
+INDV.US,D,20240131,000000,17.73,17.9,17.38,17.64,69548,0
+INDV.US,D,20240201,000000,17.57,17.82,17.25,17.36,61875,0
+INDV.US,D,20240202,000000,17.53,17.53,17.21,17.51,54898,0
+INDV.US,D,20240205,000000,17.41,17.427,17.0425,17.4,81532,0
+INDV.US,D,20240206,000000,17.42,18.28,17.35,18.28,184601,0
+INDV.US,D,20240207,000000,17.52,17.68,17.34,17.39,121762,0
+INDV.US,D,20240208,000000,17.43,17.79,17.32,17.79,39591,0
+INDV.US,D,20240209,000000,17.82,17.87,17.62,17.73,133822,0
+INDV.US,D,20240212,000000,17.63,18.08,17.59,17.85,187645,0
+INDV.US,D,20240213,000000,17.64,17.76,17.44,17.51,117650,0
+INDV.US,D,20240214,000000,17.86,17.98,17.796,17.85,38254,0
+INDV.US,D,20240215,000000,17.98,18.25,17.97,18.09,174741,0
+INDV.US,D,20240216,000000,17.92,17.95,17.54,17.56,146019,0
+INDV.US,D,20240220,000000,16.9,16.92,16.55,16.66,96227,0
+INDV.US,D,20240221,000000,16.45,18.16,16.44,17.5,166577,0
+INDV.US,D,20240222,000000,20.06,21.48,19.65,21.3,435793,0
+INDV.US,D,20240223,000000,21.29,21.74,20.87,21.28,183197,0
+INDV.US,D,20240226,000000,21.73,21.99,21.18,21.4,183378,0
+INDV.US,D,20240227,000000,21.29,22.25,21.27,22.25,291766,0
+INDV.US,D,20240228,000000,21.83,22.1,21.64,21.9,215661,0
+INDV.US,D,20240229,000000,22.13,22.13,21.34,21.43,111908,0
+INDV.US,D,20240301,000000,22.25,23.22,22.05,23,197738,0
+INDV.US,D,20240304,000000,22.15,22.2,21.91,22.09,179131,0
+INDV.US,D,20240305,000000,21.88,21.96,21.51,21.69,109120,0
+INDV.US,D,20240306,000000,21.73,22.13,21.24,21.28,159525,0
+INDV.US,D,20240307,000000,21.82,22.3799,21.81,22.05,133471,0
+INDV.US,D,20240308,000000,21.38,21.72,21.28,21.3,127471,0
+INDV.US,D,20240311,000000,21.06,22.17,20.69,22.15,254029,0
+INDV.US,D,20240312,000000,21.32,21.8,21.04,21.16,209239,0
+INDV.US,D,20240313,000000,21.2,21.34,20.77,21.2,163386,0
+INDV.US,D,20240314,000000,21.07,21.1,20.56,20.75,155439,0
+INDV.US,D,20240315,000000,20.92,21.0399,20.48,20.72,128234,0
+INDV.US,D,20240318,000000,20.66,20.68,20.45,20.6,92767,0
+INDV.US,D,20240319,000000,20.56,21.15,20.49,21.01,102274,0
+INDV.US,D,20240320,000000,21.05,21.21,20.57,21.04,177604,0
+INDV.US,D,20240321,000000,21.05,21.27,20.74,20.85,166288,0
+INDV.US,D,20240322,000000,20.6,20.89,20.6,20.87,54762,0
+INDV.US,D,20240325,000000,20.94,21.01,20.68,20.72,69752,0
+INDV.US,D,20240326,000000,20.86,21.08,20.57,20.57,104302,0
+INDV.US,D,20240327,000000,21.22,21.53,21.19,21.41,62387,0
+INDV.US,D,20240328,000000,21.67,21.71,21.18,21.42,35049,0
+INDV.US,D,20240401,000000,21.83,21.83,20.86,21.03,126520,0
+INDV.US,D,20240402,000000,20.79,21.03,20.79,20.84,49691,0
+INDV.US,D,20240403,000000,21.4,22.21,21.4,22,335717,0
+INDV.US,D,20240404,000000,22.12,22.53,21.385,21.43,164035,0
+INDV.US,D,20240405,000000,21.42,21.87,21.32,21.59,86363,0
+INDV.US,D,20240408,000000,21.52,21.64,21.24,21.29,48221,0
+INDV.US,D,20240409,000000,21.01,21.25,20.57,21.1,150454,0
+INDV.US,D,20240410,000000,20.82,20.85,20.17,20.37,86455,0
+INDV.US,D,20240411,000000,20.67,20.67,20.23,20.34,88586,0
+INDV.US,D,20240412,000000,19.74,19.74,19.09,19.32,118676,0
+INDV.US,D,20240415,000000,19.74,20.1,19.59,19.74,196536,0
+INDV.US,D,20240416,000000,19.41,19.78,19.16,19.39,115123,0
+INDV.US,D,20240417,000000,19.51,19.51,19.05,19.26,73885,0
+INDV.US,D,20240418,000000,19.07,19.09,18.42,18.76,84425,0
+INDV.US,D,20240419,000000,18.65,18.87,18.36,18.56,66466,0
+INDV.US,D,20240422,000000,18.41,18.66,18.33,18.54,83685,0
+INDV.US,D,20240423,000000,18.48,18.8599,18.48,18.63,112792,0
+INDV.US,D,20240424,000000,19.11,19.13,18.59,18.81,107130,0
+INDV.US,D,20240425,000000,17.94,17.94,17.12,17.25,325389,0
+INDV.US,D,20240426,000000,17.28,17.79,17.23,17.58,180383,0
+INDV.US,D,20240429,000000,17.77,18.23,17.77,17.93,166055,0
+INDV.US,D,20240430,000000,18.23,18.36,17.5,17.56,235988,0
+INDV.US,D,20240501,000000,17.8,17.92,17.52,17.63,78357,0
+INDV.US,D,20240502,000000,17.97,18,17.76,17.93,93371,0
+INDV.US,D,20240503,000000,18.43,18.45,17.88,17.95,96887,0
+INDV.US,D,20240506,000000,17.96,18.24,17.92,18.15,40202,0
+INDV.US,D,20240507,000000,18.18,18.23,17.66,17.7,49823,0
+INDV.US,D,20240508,000000,17.52,17.91,17.52,17.78,38601,0
+INDV.US,D,20240509,000000,17.89,18.08,17.85,17.87,47597,0
+INDV.US,D,20240510,000000,18.02,18.04,17.72,17.73,58018,0
+INDV.US,D,20240513,000000,17.66,18.085,17.66,17.87,109911,0
+INDV.US,D,20240514,000000,18.07,18.13,17.53,17.53,70604,0
+INDV.US,D,20240515,000000,17.79,17.85,17.52,17.52,49370,0
+INDV.US,D,20240516,000000,17.23,17.46,16.975,17.34,84941,0
+INDV.US,D,20240517,000000,17.18,17.2,16.97,16.97,48445,0
+INDV.US,D,20240520,000000,17.02,17.16,16.92,17.09,76147,0
+INDV.US,D,20240521,000000,16.7,17.19,16.67,17.05,105489,0
+INDV.US,D,20240522,000000,16.6,17.0493,16.6,16.76,64304,0
+INDV.US,D,20240523,000000,17.47,17.47,16.61,16.72,83944,0
+INDV.US,D,20240524,000000,16.98,17.3743,16.85,17.37,116870,0
+INDV.US,D,20240528,000000,17.85,18.52,17.815,18.48,139236,0
+INDV.US,D,20240529,000000,18.02,18.22,18,18.04,87048,0
+INDV.US,D,20240530,000000,18.38,18.38,18.04,18.07,69081,0
+INDV.US,D,20240531,000000,18.46,18.59,18.18,18.32,54977,0
+INDV.US,D,20240603,000000,18.12,18.41,18.07,18.36,45075,0
+INDV.US,D,20240604,000000,18.36,18.5,18.07,18.07,41692,0
+INDV.US,D,20240605,000000,18.05,18.05,17.73,17.81,50140,0
+INDV.US,D,20240606,000000,16.94,17.05,16.6601,16.82,115285,0
+INDV.US,D,20240607,000000,16.28,16.6,16.16,16.35,136885,0
+INDV.US,D,20240610,000000,16.43,16.97,16.38,16.97,60892,0
+INDV.US,D,20240611,000000,16.68,16.94,16.63,16.87,41208,0
+INDV.US,D,20240612,000000,17.07,17.09,16.79,16.85,31936,0
+INDV.US,D,20240613,000000,16.6,16.6,16.1,16.29,55273,0
+INDV.US,D,20240614,000000,16.35,16.69,16.35,16.53,48997,0
+INDV.US,D,20240617,000000,16.45,16.53,16.11,16.34,47962,0
+INDV.US,D,20240618,000000,16.16,16.18,15.8,15.86,91336,0
+INDV.US,D,20240620,000000,16.25,16.38,16.02,16.09,74507,0
+INDV.US,D,20240621,000000,16.61,16.975,16.48,16.79,150059,0
+INDV.US,D,20240624,000000,16.37,16.69,16.37,16.62,148325,0
+INDV.US,D,20240625,000000,16.04,16.6,16.02,16.28,152179,0
+INDV.US,D,20240626,000000,16.18,16.61,16.17,16.49,106041,0
+INDV.US,D,20240627,000000,16.45,16.5,16.35,16.38,75223,0
+INDV.US,D,20240628,000000,15.91,16.24,15.71,16.12,184651,0
+INDV.US,D,20240701,000000,15.41,15.91,15.38,15.75,198327,0
+INDV.US,D,20240702,000000,15.53,15.55,15.2,15.27,118474,0
+INDV.US,D,20240703,000000,15.21,15.3,14.94,15.26,90405,0
+INDV.US,D,20240705,000000,15.11,15.19,14.92,15.1,79158,0
+INDV.US,D,20240708,000000,15.06,15.5,15.0474,15.34,126381,0
+INDV.US,D,20240709,000000,9.24,10.3726,9.14,10.19,2946059,0
+INDV.US,D,20240710,000000,9.9,10.51,9.89,10.51,1995384,0
+INDV.US,D,20240711,000000,10.56,11.46,10.56,11.33,2642953,0
+INDV.US,D,20240712,000000,10.8,10.93,10.57,10.84,1713583,0
+INDV.US,D,20240715,000000,10.25,10.5,10.01,10.4,1495707,0
+INDV.US,D,20240716,000000,10.15,10.355,10.11,10.31,1203017,0
+INDV.US,D,20240717,000000,10.36,10.93,10.35,10.77,1226796,0
+INDV.US,D,20240718,000000,10.73,10.89,10.4,10.46,322682,0
+INDV.US,D,20240719,000000,10.39,10.42,10.3,10.41,190580,0
+INDV.US,D,20240722,000000,10.32,10.58,10.12,10.56,385857,0
+INDV.US,D,20240723,000000,10.57,11.12,10.44,11.02,829396,0
+INDV.US,D,20240724,000000,11.01,11.05,10.7401,10.88,966523,0
+INDV.US,D,20240725,000000,12.67,13.16,12.25,13.09,1700611,0
+INDV.US,D,20240726,000000,12.75,12.98,12.55,12.79,1487673,0
+INDV.US,D,20240729,000000,12.54,13.19,12.5,13.04,622191,0
+INDV.US,D,20240730,000000,12.98,13.73,12.9,13.65,879064,0
+INDV.US,D,20240731,000000,13.81,13.97,13.67,13.75,710864,0
+INDV.US,D,20240801,000000,13.59,13.72,13.55,13.62,460389,0
+INDV.US,D,20240802,000000,13.8,13.86,13.425,13.57,302993,0
+INDV.US,D,20240805,000000,12.64,13.4,12.6002,13.17,703930,0
+INDV.US,D,20240806,000000,13.07,13.56,13.05,13.52,650851,0
+INDV.US,D,20240807,000000,13.36,13.47,13.04,13.22,657927,0
+INDV.US,D,20240808,000000,13.04,13.25,13,13.09,871477,0
+INDV.US,D,20240809,000000,12.64,12.84,12.44,12.6,508541,0
+INDV.US,D,20240812,000000,12.67,12.68,12.19,12.385,249575,0
+INDV.US,D,20240813,000000,12.31,12.425,12.135,12.25,326379,0
+INDV.US,D,20240814,000000,12.31,12.34,12.08,12.18,204475,0
+INDV.US,D,20240815,000000,12.93,12.95,12.19,12.22,414350,0
+INDV.US,D,20240816,000000,12.3,12.71,12.21,12.64,284264,0
+INDV.US,D,20240819,000000,12.59,12.64,12.3763,12.61,224136,0
+INDV.US,D,20240820,000000,12.33,12.5,12.21,12.29,362838,0
+INDV.US,D,20240821,000000,12.43,12.53,12.29,12.35,476971,0
+INDV.US,D,20240822,000000,12.3,12.3,11.97,12.12,1564561,0
+INDV.US,D,20240823,000000,12.06,12.55,12.06,12.3,2931516,0
+INDV.US,D,20240826,000000,12.49,12.65,12.425,12.45,577056,0
+INDV.US,D,20240827,000000,12.44,12.74,12.37,12.74,1418405,0
+INDV.US,D,20240828,000000,12.45,12.54,12.3,12.37,559735,0
+INDV.US,D,20240829,000000,12.39,12.42,12.3,12.36,154261,0
+INDV.US,D,20240830,000000,12.37,12.52,12.24,12.5,227185,0
+INDV.US,D,20240903,000000,12.24,12.3,12,12.17,515532,0
+INDV.US,D,20240904,000000,11.85,12.23,11.79,12.14,758366,0
+INDV.US,D,20240905,000000,12.46,12.5,11.03,11.09,1580684,0
+INDV.US,D,20240906,000000,10.66,11.04,10.32,10.35,1799967,0
+INDV.US,D,20240909,000000,10.4,10.575,9.99,10.02,1105943,0
+INDV.US,D,20240910,000000,9.63,9.7,9.47,9.68,2491903,0
+INDV.US,D,20240911,000000,9.56,9.595,9.33,9.58,1608237,0
+INDV.US,D,20240912,000000,9.65,9.69,9.4,9.62,645899,0
+INDV.US,D,20240913,000000,9.72,9.965,9.7,9.9,1894317,0
+INDV.US,D,20240916,000000,9.93,9.93,9.505,9.54,338599,0
+INDV.US,D,20240917,000000,9.68,9.75,9.47,9.51,210501,0
+INDV.US,D,20240918,000000,9.62,9.97,9.55,9.77,229720,0
+INDV.US,D,20240919,000000,9.8,9.835,9.65,9.68,798510,0
+INDV.US,D,20240920,000000,9.51,9.54,9.36,9.48,707408,0
+INDV.US,D,20240923,000000,9.42,9.47,9.05,9.27,943706,0
+INDV.US,D,20240924,000000,9.21,9.4,9.14,9.32,648559,0
+INDV.US,D,20240925,000000,9.25,9.495,9.21,9.46,801713,0
+INDV.US,D,20240926,000000,9.54,9.93,9.51,9.92,466954,0
+INDV.US,D,20240927,000000,9.91,10.12,9.89,10.04,429752,0
+INDV.US,D,20240930,000000,9.93,10.2,9.68,9.75,416745,0
+INDV.US,D,20241001,000000,9.67,9.815,9.48,9.76,339200,0
+INDV.US,D,20241002,000000,9.95,10.09,9.91,10.01,655318,0
+INDV.US,D,20241003,000000,9.92,9.93,9.75,9.9,734510,0
+INDV.US,D,20241004,000000,10.08,10.49,10.08,10.42,982298,0
+INDV.US,D,20241007,000000,10.22,10.47,10.13,10.37,809298,0
+INDV.US,D,20241008,000000,9.99,10.04,9.73,9.82,1100093,0
+INDV.US,D,20241009,000000,9.83,9.86,9.33,9.44,2093300,0
+INDV.US,D,20241010,000000,7.85,8.02,7.46,7.98,3026863,0
+INDV.US,D,20241011,000000,7.63,7.73,7.39,7.46,2134189,0
+INDV.US,D,20241014,000000,7.49,7.93,7.33,7.9,4143092,0
+INDV.US,D,20241015,000000,7.78,8.02,7.69,8,1689376,0
+INDV.US,D,20241016,000000,8.03,8.165,7.94,8.14,1468371,0
+INDV.US,D,20241017,000000,8.29,8.76,8.285,8.59,1194885,0
+INDV.US,D,20241018,000000,8.53,8.66,8.38,8.56,325478,0
+INDV.US,D,20241021,000000,8.53,8.57,8.27,8.27,761808,0
+INDV.US,D,20241022,000000,8.35,8.74,8.35,8.71,938313,0
+INDV.US,D,20241023,000000,8.73,8.765,8.365,8.56,261955,0
+INDV.US,D,20241024,000000,9.12,9.41,8.77,8.77,1216092,0
+INDV.US,D,20241025,000000,9.16,9.25,8.945,9,977462,0
+INDV.US,D,20241028,000000,8.99,9.12,8.9,8.92,850250,0
+INDV.US,D,20241029,000000,9.02,9.22,8.95,9.16,899511,0
+INDV.US,D,20241030,000000,9.12,9.38,9.11,9.3,1041784,0
+INDV.US,D,20241031,000000,9.11,9.19,8.83,9.01,1245928,0
+INDV.US,D,20241101,000000,9.1,9.395,9.07,9.35,1035681,0
+INDV.US,D,20241104,000000,9.31,9.33,9.08,9.18,880401,0
+INDV.US,D,20241105,000000,9.18,9.26,9.15,9.21,972804,0
+INDV.US,D,20241106,000000,9.08,9.38,9.06,9.3,1244399,0
+INDV.US,D,20241107,000000,9.33,10.83,9.25,10.82,2711403,0
+INDV.US,D,20241108,000000,10.39,10.46,10.19,10.25,1474256,0
+INDV.US,D,20241111,000000,10.26,10.54,10.22,10.51,1130497,0
+INDV.US,D,20241112,000000,10.31,10.4,9.99,10.18,1412325,0
+INDV.US,D,20241113,000000,10.27,10.38,10.09,10.15,1046654,0
+INDV.US,D,20241114,000000,10.19,10.28,10,10.15,959006,0
+INDV.US,D,20241115,000000,10.11,10.13,9.81,9.82,2973392,0
+INDV.US,D,20241118,000000,9.77,10.05,9.62,10.01,1336175,0
+INDV.US,D,20241119,000000,9.91,10.46,9.9,10.455,1082331,0
+INDV.US,D,20241120,000000,10.36,10.6,10.3,10.58,959360,0
+INDV.US,D,20241121,000000,10.52,10.78,10.445,10.76,1003262,0
+INDV.US,D,20241122,000000,10.56,10.9,10.54,10.88,1168108,0
+INDV.US,D,20241125,000000,10.86,10.99,10.705,10.89,1095965,0
+INDV.US,D,20241126,000000,10.8,11.3629,10.62,11.18,1307324,0
+INDV.US,D,20241127,000000,11.06,11.47,10.94,11.33,1104553,0
+INDV.US,D,20241129,000000,11.34,11.45,11.14,11.21,298600,0
+INDV.US,D,20241202,000000,11.11,11.26,10.94,11.23,1019466,0
+INDV.US,D,20241203,000000,11.1584,11.23,11,11.2,986244,0
+INDV.US,D,20241204,000000,11.25,11.59,11.17,11.36,1589173,0
+INDV.US,D,20241205,000000,11.31,11.34,11.15,11.25,824729,0
+INDV.US,D,20241206,000000,11.19,11.35,11.04,11.35,1606084,0
+INDV.US,D,20241209,000000,11.2,11.6,11.18,11.45,2005642,0
+INDV.US,D,20241210,000000,11.54,11.78,11.52,11.71,2117849,0
+INDV.US,D,20241211,000000,11.55,11.67,11.4,11.65,1196546,0
+INDV.US,D,20241212,000000,11.62,11.815,11.5,11.5,1041338,0
+INDV.US,D,20241213,000000,11.52,11.62,11.47,11.57,1121030,0
+INDV.US,D,20241216,000000,11.68,12.1999,11.65,12.08,1094750,0
+INDV.US,D,20241217,000000,12.09,12.09,11.75,11.85,1113654,0
+INDV.US,D,20241218,000000,12.02,12.15,11.5,11.51,1233337,0
+INDV.US,D,20241219,000000,11.52,11.605,11.2809,11.54,1623209,0
+INDV.US,D,20241220,000000,11.31,11.7797,11.285,11.66,1655300,0
+INDV.US,D,20241223,000000,11.8,11.92,11.75,11.9,1905726,0
+INDV.US,D,20241224,000000,12,12,11.86,11.99,1086411,0
+INDV.US,D,20241226,000000,12.05,12.46,11.97,12.32,1212532,0
+INDV.US,D,20241227,000000,12.4,12.59,12.33,12.38,344182,0
+INDV.US,D,20241230,000000,12.17,12.25,12.065,12.18,910065,0
+INDV.US,D,20241231,000000,12.54,12.7495,12.34,12.43,563702,0
+INDV.US,D,20250102,000000,12.72,12.72,12.33,12.5,1034740,0
+INDV.US,D,20250103,000000,12.37,12.58,12.25,12.49,1751715,0
+INDV.US,D,20250106,000000,12.43,12.44,11.945,11.97,1280120,0
+INDV.US,D,20250107,000000,12.03,12.44,12.02,12.4,635648,0
+INDV.US,D,20250108,000000,12.05,12.17,11.7196,12.09,914822,0
+INDV.US,D,20250110,000000,11.99,12.02,11.79,11.85,1639743,0
+INDV.US,D,20250113,000000,11.4,11.62,11.31,11.51,1387237,0
+INDV.US,D,20250114,000000,11.35,11.415,11.07,11.21,1207251,0
+INDV.US,D,20250115,000000,11.51,11.64,11.44,11.6,1506614,0
+INDV.US,D,20250116,000000,11.62,11.7,11.39,11.66,1308405,0
+INDV.US,D,20250117,000000,11.77,11.81,11.56,11.65,1060388,0
+INDV.US,D,20250121,000000,12.24,12.39,12.135,12.23,945370,0
+INDV.US,D,20250122,000000,11.95,12.13,11.95,12.08,1003309,0
+INDV.US,D,20250123,000000,11.79,12.04,11.76,11.93,1212130,0
+INDV.US,D,20250124,000000,12.04,12.055,11.86,11.99,942351,0
+INDV.US,D,20250127,000000,12.16,12.275,11.92,12.02,652549,0
+INDV.US,D,20250128,000000,12.39,12.43,11.93,12.22,1533355,0
+INDV.US,D,20250129,000000,12.28,12.295,11.9,12.15,1234471,0
+INDV.US,D,20250130,000000,12.36,12.39,12.045,12.2,846982,0
+INDV.US,D,20250131,000000,12.17,12.17,11.76,11.9,830064,0
+INDV.US,D,20250203,000000,11.74,11.86,11.52,11.73,956665,0
+INDV.US,D,20250204,000000,11.6,11.65,11.37,11.4,1228775,0
+INDV.US,D,20250205,000000,11.38,11.4,10.76,11.02,1320617,0
+INDV.US,D,20250206,000000,10.395,10.8,10.36,10.65,1103234,0
+INDV.US,D,20250207,000000,10.24,10.32,9.45,9.58,915518,0
+INDV.US,D,20250210,000000,9.58,9.63,9.395,9.54,534823,0
+INDV.US,D,20250211,000000,9.5,10.09,9.48,10.085,1128167,0
+INDV.US,D,20250212,000000,10.07,10.19,9.745,9.83,1319994,0
+INDV.US,D,20250213,000000,9.8,10.09,9.74,10.08,987816,0
+INDV.US,D,20250214,000000,10.18,10.19,9.755,9.83,751928,0
+INDV.US,D,20250218,000000,10.4,10.84,10.37,10.83,1457934,0
+INDV.US,D,20250219,000000,10.64,11.27,10.525,10.91,1791738,0
+INDV.US,D,20250220,000000,8.98,9.69,8.98,8.99,2791990,0
+INDV.US,D,20250221,000000,8.82,9.015,8.38,8.45,1745063,0
+INDV.US,D,20250224,000000,8.47,8.47,8.13,8.24,1713574,0
+INDV.US,D,20250225,000000,7.88,8.29,7.62,8.26,2376369,0
+INDV.US,D,20250226,000000,8.21,8.6,8.04,8.58,2471396,0
+INDV.US,D,20250227,000000,8.49,9.02,8.39,8.88,3583528,0
+INDV.US,D,20250228,000000,8.445,9.37,8.34,9.24,2962151,0
+INDV.US,D,20250303,000000,9.54,10.01,9.45,9.55,4026504,0
+INDV.US,D,20250304,000000,9.47,10.24,9.15,10.1,2403137,0
+INDV.US,D,20250305,000000,9.94,10.1,9.64,10.01,1761721,0
+INDV.US,D,20250306,000000,9.8,9.99,9.565,9.89,1673059,0
+INDV.US,D,20250307,000000,9.79,9.8,9.42,9.7,1135006,0
+INDV.US,D,20250310,000000,9.26,9.58,9.02,9.52,2173995,0
+INDV.US,D,20250311,000000,9.23,9.78,9.2,9.77,2520170,0
+INDV.US,D,20250312,000000,10.04,10.095,9.65,9.76,1430007,0
+INDV.US,D,20250313,000000,9.63,9.81,9.5,9.59,903023,0
+INDV.US,D,20250314,000000,9.7,9.92,9.59,9.68,856224,0
+INDV.US,D,20250317,000000,9.73,10.03,9.64,9.99,1164449,0
+INDV.US,D,20250318,000000,9.97,9.97,9.63,9.74,1429353,0
+INDV.US,D,20250319,000000,9.77,10,9.72,9.95,1426079,0
+INDV.US,D,20250320,000000,9.91,9.91,9.65,9.68,919286,0
+INDV.US,D,20250321,000000,9.56,9.83,9.525,9.82,683341,0
+INDV.US,D,20250324,000000,9.93,10.11,9.89,10.1,816912,0
+INDV.US,D,20250325,000000,10.18,10.18,9.535,9.58,719356,0
+INDV.US,D,20250326,000000,9.58,9.78,9.535,9.69,660626,0
+INDV.US,D,20250327,000000,9.58,9.98,9.56,9.8,1194799,0
+INDV.US,D,20250328,000000,9.71,9.82,9.42,9.56,747946,0
+INDV.US,D,20250331,000000,9.37,9.67,9.29,9.53,747609,0
+INDV.US,D,20250401,000000,9.57,9.67,9.38,9.38,816272,0
+INDV.US,D,20250402,000000,9.3,9.7,9.3,9.52,858067,0
+INDV.US,D,20250403,000000,9.6,9.73,9.28,9.38,1440475,0
+INDV.US,D,20250404,000000,9.11,9.365,8.92,9.15,1504792,0
+INDV.US,D,20250407,000000,8.67,9.6,8.64,9.39,1509050,0
+INDV.US,D,20250408,000000,9.61,9.75,8.94,9.11,825617,0
+INDV.US,D,20250409,000000,9.01,9.705,8.67,9.69,1349151,0
+INDV.US,D,20250410,000000,9.44,9.47,8.83,8.94,444365,0
+INDV.US,D,20250411,000000,8.97,9.185,8.91,9.11,695449,0
+INDV.US,D,20250414,000000,9.25,9.535,9.07,9.44,781190,0
+INDV.US,D,20250415,000000,9.44,9.46,9.08,9.11,849947,0
+INDV.US,D,20250416,000000,9,9.15,8.97,9.06,764308,0
+INDV.US,D,20250417,000000,9.05,9.25,9,9.01,1484689,0
+INDV.US,D,20250421,000000,9.23,9.23,8.72,8.81,912218,0
+INDV.US,D,20250422,000000,8.89,9,8.69,8.81,1768799,0
+INDV.US,D,20250423,000000,8.96,9.45,8.92,9.45,863233,0
+INDV.US,D,20250424,000000,10.4,10.92,10.21,10.76,1323461,0
+INDV.US,D,20250425,000000,10.76,11.58,10.52,11.56,1463306,0
+INDV.US,D,20250428,000000,11.46,11.77,11.45,11.57,1437315,0
+INDV.US,D,20250429,000000,11.61,11.77,11.36,11.75,822123,0
+INDV.US,D,20250430,000000,11.6,11.6,11.31,11.51,748537,0
+INDV.US,D,20250501,000000,11.61,11.98,11.515,11.55,597304,0
+INDV.US,D,20250502,000000,11.65,12.16,11.635,11.98,914871,0
+INDV.US,D,20250505,000000,12.26,12.26,11.9,11.9,590020,0
+INDV.US,D,20250506,000000,11.83,11.92,11.58,11.7,723204,0
+INDV.US,D,20250507,000000,11.68,11.69,11.41,11.48,1061240,0
+INDV.US,D,20250508,000000,11.45,11.49,10.91,10.98,780736,0
+INDV.US,D,20250509,000000,11.18,11.3,10.95,11.08,488396,0
+INDV.US,D,20250512,000000,10.96,11.36,10.94,11.34,579661,0
+INDV.US,D,20250513,000000,11.34,11.34,11.09,11.19,456476,0
+INDV.US,D,20250514,000000,11.24,11.29,10.96,11.03,446745,0
+INDV.US,D,20250515,000000,10.67,11.11,10.63,11.07,610243,0
+INDV.US,D,20250516,000000,11.07,11.43,11.04,11.34,1093693,0
+INDV.US,D,20250519,000000,11.12,11.685,11.065,11.68,541081,0
+INDV.US,D,20250520,000000,11.42,11.58,11.3,11.44,568314,0
+INDV.US,D,20250521,000000,11.38,11.52,11.2,11.29,509100,0
+INDV.US,D,20250522,000000,11.18,11.31,11.13,11.21,529054,0
+INDV.US,D,20250523,000000,11.17,11.54,11.08,11.26,1304451,0
+INDV.US,D,20250527,000000,11.68,11.84,11.49,11.825,1433437,0
+INDV.US,D,20250528,000000,11.96,12.16,11.83,12.04,1294842,0
+INDV.US,D,20250529,000000,12.21,12.42,12.04,12.41,1830420,0
+INDV.US,D,20250530,000000,12.5,12.9791,12.4171,12.86,2158856,0
+INDV.US,D,20250602,000000,12.58,12.66,12.3,12.46,1656730,0
+INDV.US,D,20250603,000000,12.38,13.16,12.36,12.675,1547432,0
+INDV.US,D,20250604,000000,12.81,13.77,12.81,13.67,1830713,0
+INDV.US,D,20250605,000000,13.53,13.86,13.435,13.59,1442936,0
+INDV.US,D,20250606,000000,13.51,14.1,13.49,14.07,1874175,0
+INDV.US,D,20250609,000000,14.12,14.135,13.42,13.43,1595634,0
+INDV.US,D,20250610,000000,13.5,13.96,13.44,13.69,1064121,0
+INDV.US,D,20250611,000000,13.84,13.9,13.485,13.66,699942,0
+INDV.US,D,20250612,000000,13.7,13.98,13.54,13.93,865493,0
+INDV.US,D,20250613,000000,13.78,14.13,13.66,13.89,555885,0
+INDV.US,D,20250616,000000,13.97,14.23,13.815,14.18,1144377,0
+INDV.US,D,20250617,000000,14.13,14.185,13.7007,13.77,856218,0
+INDV.US,D,20250618,000000,13.94,14.05,13.685,13.9,800478,0
+INDV.US,D,20250620,000000,13.92,14.47,13.89,14.01,878830,0
+INDV.US,D,20250623,000000,13.76,14.08,13.45,13.95,1013117,0
+INDV.US,D,20250624,000000,14,14.07,13.86,13.92,799734,0
+INDV.US,D,20250625,000000,13.91,13.93,13.705,13.73,854131,0
+INDV.US,D,20250626,000000,13.78,13.97,13.58,13.69,720739,0
+INDV.US,D,20250627,000000,13.53,13.98,13.47,13.95,20723153,0
+INDV.US,D,20250630,000000,14.185,15.23,14.14,14.74,2834369,0
+INDV.US,D,20250701,000000,14.66,14.9,14.52,14.66,1463119,0
+INDV.US,D,20250702,000000,14.59,15.45,14.55,15.4,1441048,0
+INDV.US,D,20250703,000000,15.38,15.58,15.19,15.41,2981689,0
+INDV.US,D,20250707,000000,15.41,15.88,15.31,15.55,1662977,0
+INDV.US,D,20250708,000000,15.51,15.61,15.1,15.17,1255626,0
+INDV.US,D,20250709,000000,15.14,15.25,14.93,15.14,1167320,0
+INDV.US,D,20250710,000000,15.17,15.39,15.03,15.37,1093123,0
+INDV.US,D,20250711,000000,15.28,15.5,15.24,15.47,1027380,0
+INDV.US,D,20250714,000000,15.51,15.91,15.47,15.62,1511049,0
+INDV.US,D,20250715,000000,15.64,15.68,15.34,15.38,955871,0
+INDV.US,D,20250716,000000,15.29,15.66,15,15.6,1748502,0
+INDV.US,D,20250717,000000,15.5,16.33,15.48,16.16,2125289,0
+INDV.US,D,20250718,000000,16.19,16.335,15.975,16.01,1540599,0
+INDV.US,D,20250721,000000,15.87,15.985,15.55,15.6,1186151,0
+INDV.US,D,20250722,000000,16.36,16.62,15.91,16.18,3766130,0
+INDV.US,D,20250723,000000,16.32,16.99,16.13,16.95,4944288,0
+INDV.US,D,20250724,000000,16.81,17.11,16.59,16.81,2680480,0
+INDV.US,D,20250725,000000,16.85,17.25,16.83,17.14,5044329,0
+INDV.US,D,20250728,000000,17.09,17.28,16.69,17.09,3559827,0
+INDV.US,D,20250729,000000,17.1,17.54,16.99,17.28,1787143,0
+INDV.US,D,20250730,000000,17.4,17.7,17.1,17.4,8828416,0
+INDV.US,D,20250731,000000,20.865,21.01,19.31,20.2,24098629,0
+INDV.US,D,20250801,000000,20.2,21.09,19.75,21.05,5589199,0
+INDV.US,D,20250804,000000,21.04,21.49,20.665,21.22,3900023,0
+INDV.US,D,20250805,000000,21.38,21.95,21.16,21.8,5185574,0
+INDV.US,D,20250806,000000,22,22.06,21.48,22,3496746,0
+INDV.US,D,20250807,000000,22.33,22.33,21.6902,22.05,4118657,0
+INDV.US,D,20250808,000000,22.16,22.45,21.88,22,2192998,0
+INDV.US,D,20250811,000000,22,22.57,21.83,22.29,2103168,0
+INDV.US,D,20250812,000000,22.26,23.155,22.25,22.84,2565295,0
+INDV.US,D,20250813,000000,23.29,23.43,22.66,22.97,1879297,0
+INDV.US,D,20250814,000000,22.73,23.345,22.48,23.17,1354989,0
+INDV.US,D,20250815,000000,23.17,23.545,22.95,23.46,1559802,0
+INDV.US,D,20250818,000000,23.57,23.84,23.4,23.42,2985854,0
+INDV.US,D,20250819,000000,23.36,23.7625,23.08,23.48,3332844,0
+INDV.US,D,20250820,000000,23.3,24.235,23.1,24.15,2273733,0
+INDV.US,D,20250821,000000,24.02,24.205,23.66,24.05,1694805,0
+INDV.US,D,20250822,000000,24.17,24.64,24.03,24.32,2705603,0
+INDV.US,D,20250825,000000,24.44,24.655,23.7,24.01,1667338,0
+INDV.US,D,20250826,000000,24.01,24.52,23.32,24.46,2733156,0
+INDV.US,D,20250827,000000,24.9,25,24.255,24.36,2040962,0
+INDV.US,D,20250828,000000,24.36,24.46,23.83,23.88,1370972,0
+INDV.US,D,20250829,000000,23.89,24.3,23.59,24.28,1740882,0
+INDV.US,D,20250902,000000,24.41,24.645,24.06,24.6,1603966,0
+INDV.US,D,20250903,000000,24.58,24.97,24.54,24.67,2255009,0
+INDV.US,D,20250904,000000,24.82,24.98,24.6,24.73,1591775,0
+INDV.US,D,20250905,000000,24.73,25,24.47,24.98,3444701,0
+INDV.US,D,20250908,000000,25,25.0998,24.54,24.74,2849464,0
+INDV.US,D,20250909,000000,24.81,24.83,24.3,24.66,1308519,0
+INDV.US,D,20250910,000000,24.7,24.7,24.36,24.39,3093966,0
+INDV.US,D,20250911,000000,24.63,24.64,23.7237,23.88,1882983,0
+INDV.US,D,20250912,000000,23.52,23.75,23.06,23.21,1599478,0
+INDV.US,D,20250915,000000,23.63,23.63,22.465,23.195,1436026,0
+INDV.US,D,20250916,000000,23.2,23.2,22.27,22.77,1593748,0
+INDV.US,D,20250917,000000,22.89,23.335,22.73,22.97,1614551,0
+INDV.US,D,20250918,000000,22.45,23.1,22.22,22.89,1985470,0
+INDV.US,D,20250919,000000,22.935,23.07,22.33,22.51,11428257,0
+INDV.US,D,20250922,000000,22.425,23.33,22.3,23.27,1547965,0
+INDV.US,D,20250923,000000,23.03,23.82,22.78,23.19,1219762,0
+INDV.US,D,20250924,000000,23.24,23.28,22.555,22.85,2228711,0
+INDV.US,D,20250925,000000,22.82,23.18,22.635,22.81,2201076,0
+INDV.US,D,20250926,000000,23.08,24.4075,23.015,23.92,2814054,0
+INDV.US,D,20250929,000000,23.8,24.427,23.57,24.1,1425690,0
+INDV.US,D,20250930,000000,24.17,24.31,23.72,24.11,2118174,0
+INDV.US,D,20251001,000000,23.93,24.13,23.16,23.46,1509013,0
+INDV.US,D,20251002,000000,23.41,23.5101,22.96,23.26,1702923,0
+INDV.US,D,20251003,000000,23.45,23.545,22.84,23.17,1167287,0
+INDV.US,D,20251006,000000,23.08,23.34,22.5609,22.73,1323434,0
+INDV.US,D,20251007,000000,22.79,23.73,22.78,23.72,1421004,0
+INDV.US,D,20251008,000000,23.94,24.335,23.525,24.07,1503944,0
+INDV.US,D,20251009,000000,24.12,24.405,23.995,24.15,968630,0
+INDV.US,D,20251010,000000,24.15,24.3,22.95,23.78,973363,0
+INDV.US,D,20251013,000000,23.64,24.125,23.55,23.87,885981,0
+INDV.US,D,20251014,000000,23.72,24.82,23.67,24.54,2306300,0
+INDV.US,D,20251015,000000,24.79,25.34,24.54,25.19,2253711,0
+INDV.US,D,20251016,000000,25.46,25.49,24.53,24.69,1092148,0
+INDV.US,D,20251017,000000,24.46,24.97,23.99,24.48,1418128,0
+INDV.US,D,20251020,000000,24.6,24.65,23.72,24.29,1131583,0
+INDV.US,D,20251021,000000,24.25,24.56,23.99,24.09,2550528,0
+INDV.US,D,20251022,000000,24.07,24.91,24.03,24.9,1303113,0
+INDV.US,D,20251023,000000,25.05,25.355,24.72,25.28,940785,0
+INDV.US,D,20251024,000000,25.35,25.4719,25.037,25.13,800689,0
+INDV.US,D,20251027,000000,25.21,25.34,24.66,24.78,1061777,0
+INDV.US,D,20251028,000000,24.72,25.235,24.28,24.91,1462729,0
+INDV.US,D,20251029,000000,24.74,25.33,24.74,25.24,2562004,0
+INDV.US,D,20251030,000000,30,30.55,28,29.13,10663285,0
+INDV.US,D,20251031,000000,29.68,30.26,28.76,29.37,3592031,0
+INDV.US,D,20251103,000000,30,31.63,29.55,31.2,5196216,0
+INDV.US,D,20251104,000000,30.71,32.14,30.6,32,2902735,0
+INDV.US,D,20251105,000000,32.02,32.34,30,32.05,2391283,0
+INDV.US,D,20251106,000000,32.29,32.4192,31.27,31.87,1414563,0
+INDV.US,D,20251107,000000,31.97,31.97,30.4,31.34,1857416,0
+INDV.US,D,20251110,000000,31.32,31.35,30.64,30.88,1630389,0
+INDV.US,D,20251111,000000,30.75,31.15,30.36,31.07,2064861,0
+INDV.US,D,20251112,000000,31.07,31.3,29.96,30.1,1983417,0
+INDV.US,D,20251113,000000,29.97,30.74,29.45,29.83,1916724,0
+INDV.US,D,20251114,000000,29.87,30.865,29.39,30.49,1795569,0
+INDV.US,D,20251117,000000,30.49,31.44,30.08,31.38,1755999,0
+INDV.US,D,20251118,000000,31.49,32.385,31.21,32.26,2168816,0
+INDV.US,D,20251119,000000,32.13,32.705,31.56,32.6,1566596,0
+INDV.US,D,20251120,000000,33,33.3,31.64,31.77,1431034,0
+INDV.US,D,20251121,000000,31.57,33,31.23,32.75,2234154,0
+INDV.US,D,20251124,000000,32.75,33.6217,32.315,32.98,2075323,0
+INDV.US,D,20251125,000000,33.345,33.64,32.5393,33.1,1569191,0
+INDV.US,D,20251126,000000,33.2,33.5,32.8001,33.48,993494,0
+INDV.US,D,20251128,000000,33.15,34.03,33,33.6,719057,0
+INDV.US,D,20251201,000000,33.57,34.07,33.45,33.6,1697267,0
+INDV.US,D,20251202,000000,34,34.32,33.515,34,1180621,0
+INDV.US,D,20251203,000000,34.2,34.64,33.87,34.02,1695644,0
+INDV.US,D,20251204,000000,33.81,34.77,33.5,34.6,982834,0
+INDV.US,D,20251205,000000,34.74,35.305,34.36,35.12,2171703,0
+INDV.US,D,20251208,000000,37.72,38,36.422,36.6,8299063,0
+INDV.US,D,20251209,000000,36.62,37.105,35.98,36.01,3506470,0
+INDV.US,D,20251210,000000,36.01,36.565,35.4,35.45,2675964,0
+INDV.US,D,20251211,000000,35.8,36.06,35.5,35.79,2443896,0
+INDV.US,D,20251212,000000,36.3,36.5518,35.54,35.56,3979843,0
+INDV.US,D,20251215,000000,35.73,35.9,35.2,35.22,3418474,0
+INDV.US,D,20251216,000000,35.09,35.56,34.91,35.38,4479706,0
+INDV.US,D,20251217,000000,35.635,36,35.32,35.95,2093154,0
+INDV.US,D,20251218,000000,36,36.18,35.3,35.54,2043370,0
+INDV.US,D,20251219,000000,35.54,36.02,35.02,35.21,22632554,0
+INDV.US,D,20251222,000000,35.22,36.62,35.21,36.45,2821480,0
+INDV.US,D,20251223,000000,36.32,36.56,36.23,36.35,1270758,0
+INDV.US,D,20251224,000000,36.28,36.415,35.9085,36.16,805696,0
+INDV.US,D,20251226,000000,36.17,36.55,35.98,36.21,941378,0
+INDV.US,D,20251229,000000,36.075,36.52,35.98,36.35,1327713,0
+INDV.US,D,20251230,000000,36.29,36.39,35.665,35.73,833787,0
+INDV.US,D,20251231,000000,35.7,36.125,35.7,35.88,910051,0
+INDV.US,D,20260102,000000,35.89,36.21,35.52,35.73,1200349,0
+INDV.US,D,20260105,000000,35.36,36.305,34.53,36.25,2009163,0
+INDV.US,D,20260106,000000,36.08,36.87,35.9,36.19,1587867,0
+INDV.US,D,20260107,000000,36.78,36.81,35.57,35.89,2112687,0
+INDV.US,D,20260108,000000,36.82,37.66,34.93,35.51,3943591,0
+INDV.US,D,20260109,000000,35.52,35.82,33.76,35.44,2553288,0
+INDV.US,D,20260112,000000,36.22,36.22,34.07,34.56,2716471,0
+INDV.US,D,20260113,000000,34,34.37,33.6352,34,1972364,0
+INDV.US,D,20260114,000000,33.92,34.025,33.15,33.63,1971477,0
+INDV.US,D,20260115,000000,33.6,33.67,32.7202,32.885,1729015,0
+INDV.US,D,20260116,000000,33.095,33.095,32.16,32.54,2361978,0
+INDV.US,D,20260120,000000,32.47,33.34,31.7,32.95,2000002,0
+INDV.US,D,20260121,000000,32.91,33.27,32.655,32.98,891743,0
+INDV.US,D,20260122,000000,32.95,34.0499,32.81,33.54,1267822,0
+INDV.US,D,20260123,000000,33.7,33.8362,32.818,32.97,1112565,0
+INDV.US,D,20260126,000000,33.6,34.32,33.49,33.58,1356907,0
+INDV.US,D,20260127,000000,33.58,34.94,33.54,34.74,2125186,0
+INDV.US,D,20260128,000000,34.67,35.065,34.295,34.93,1776244,0
+INDV.US,D,20260129,000000,34.87,35.47,34.605,34.71,2617687,0
+INDV.US,D,20260130,000000,34.63,35.43,34.31,35.38,2009938,0
+INDV.US,D,20260202,000000,35.43,36.03,34.82,35,1793291,0
+INDV.US,D,20260203,000000,35.56,35.56,34.54,35.45,1358731,0
+INDV.US,D,20260204,000000,35.59,35.59,33.98,34.34,1140146,0
+INDV.US,D,20260205,000000,34.68,35.58,33.4917,34.45,1211162,0
+INDV.US,D,20260206,000000,35.01,35.45,33.4,34.36,1629059,0
+INDV.US,D,20260209,000000,34.31,34.47,33.5,33.86,1160324,0
+INDV.US,D,20260210,000000,33.55,34.06,33.15,33.46,817082,0
+INDV.US,D,20260211,000000,34.18,34.475,33.46,34.08,1427377,0
+INDV.US,D,20260212,000000,34.38,34.64,33.37,33.76,1392351,0
+INDV.US,D,20260213,000000,33.7,34.815,33.7,34.58,1498703,0
+INDV.US,D,20260217,000000,34.61,35.29,34.52,34.75,3351171,0
+INDV.US,D,20260218,000000,34.8,35.57,34.02,34.345,2571040,0

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

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

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

@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTA.US,D,20210630,000000,25.25,30,24.94,28,4946922,0
+INTA.US,D,20210701,000000,27.09,28,26.05,27.4,1075744,0
+INTA.US,D,20210702,000000,26.5,27.745,26.3569,26.77,569358,0
+INTA.US,D,20210706,000000,26.77,28.6,26.68,28.07,779751,0
+INTA.US,D,20210707,000000,28.07,29.235,27.74,28.69,1800724,0
+INTA.US,D,20210708,000000,28,28.7999,26.97,27.71,512606,0
+INTA.US,D,20210709,000000,27.74,28.39,27.67,27.83,208387,0
+INTA.US,D,20210712,000000,27.97,28.07,27.35,27.6,203291,0
+INTA.US,D,20210713,000000,27.85,28.5599,27.6,27.84,150909,0
+INTA.US,D,20210714,000000,27.76,28.87,27.6,28,348877,0
+INTA.US,D,20210715,000000,27.81,28.3,27.07,27.87,164165,0
+INTA.US,D,20210716,000000,27.81,28.43,26.81,27.98,356763,0
+INTA.US,D,20210719,000000,27.71,28.48,27.12,28.02,117901,0
+INTA.US,D,20210720,000000,28.21,28.3,27.665,27.99,148701,0
+INTA.US,D,20210721,000000,27.85,29.23,27.55,28.86,122622,0
+INTA.US,D,20210722,000000,28.85,30.16,28.01,29.85,190133,0
+INTA.US,D,20210723,000000,30.61,33.26,30.5,31.86,342299,0
+INTA.US,D,20210726,000000,32.01,33.24,32.01,32.91,381889,0
+INTA.US,D,20210727,000000,32.92,34.25,32.4601,33.13,622543,0
+INTA.US,D,20210728,000000,33.63,33.63,30.8,32.58,188680,0
+INTA.US,D,20210729,000000,32.59,33.29,31.4527,32.82,147352,0
+INTA.US,D,20210730,000000,32.74,34.19,31.8501,33.9,331988,0
+INTA.US,D,20210802,000000,34.22,35.88,33.23,35.14,215675,0
+INTA.US,D,20210803,000000,35.33,35.595,34.24,34.44,157969,0
+INTA.US,D,20210804,000000,34.19,34.91,33.19,33.68,63433,0
+INTA.US,D,20210805,000000,33.85,34.36,31.9701,33.18,157194,0
+INTA.US,D,20210806,000000,33.24,34.48,32.98,33.99,58818,0
+INTA.US,D,20210809,000000,34.52,34.52,33.2,34,82994,0
+INTA.US,D,20210810,000000,34.45,34.45,32.39,32.45,133711,0
+INTA.US,D,20210811,000000,32.75,33.96,32,32.86,110799,0
+INTA.US,D,20210812,000000,32.73,33.93,31.88,32.2,114207,0
+INTA.US,D,20210813,000000,32.48,34.17,31.121,34,90500,0
+INTA.US,D,20210816,000000,33.99,34.55,33.4959,34.2,109751,0
+INTA.US,D,20210817,000000,34,34,32.41,32.57,122679,0
+INTA.US,D,20210818,000000,32.63,33.9253,31.3907,32.47,269665,0
+INTA.US,D,20210819,000000,32.4,37.47,32.4,35.82,470196,0
+INTA.US,D,20210820,000000,36.48,40.7585,36.2611,38.25,230932,0
+INTA.US,D,20210823,000000,38.11,40.9099,37.9936,39.08,81410,0
+INTA.US,D,20210824,000000,39.13,40.36,38.05,40.05,59446,0
+INTA.US,D,20210825,000000,40.11,40.11,37.52,37.78,67003,0
+INTA.US,D,20210826,000000,38,40.1,38,39.99,106784,0
+INTA.US,D,20210827,000000,40.03,40.1,38.51,38.98,150933,0
+INTA.US,D,20210830,000000,38.99,38.99,33.6808,35.08,278074,0
+INTA.US,D,20210831,000000,35.75,37.58,34.1709,36.5,192454,0
+INTA.US,D,20210901,000000,36.51,37.37,35.5,37.11,129510,0
+INTA.US,D,20210902,000000,37.02,38.61,36.51,38.18,79686,0
+INTA.US,D,20210903,000000,38.32,39.795,37.725,38.7,270544,0
+INTA.US,D,20210907,000000,38.9,40.06,36.77,37.26,168663,0
+INTA.US,D,20210908,000000,37.27,37.98,36.35,37.22,86216,0
+INTA.US,D,20210909,000000,39.07,39.88,37.98,38.5,207033,0
+INTA.US,D,20210910,000000,38.99,39.4799,37.47,37.66,92196,0
+INTA.US,D,20210913,000000,37.26,38.391,34.75,35.3,172718,0
+INTA.US,D,20210914,000000,34.63,36.36,32.35,33.37,196509,0
+INTA.US,D,20210915,000000,32.67,34.56,32.67,33.86,189526,0
+INTA.US,D,20210916,000000,33.66,34.36,32.72,32.77,159054,0
+INTA.US,D,20210917,000000,32.95,33.07,30.47,30.67,1623185,0
+INTA.US,D,20210920,000000,30.04,30.68,28.29,28.91,265325,0
+INTA.US,D,20210921,000000,29.39,29.77,28.35,28.8,197969,0
+INTA.US,D,20210922,000000,29.21,29.21,28.35,28.74,144884,0
+INTA.US,D,20210923,000000,28.85,30.48,28.52,29.82,142807,0
+INTA.US,D,20210924,000000,29.37,30.45,28.91,30.36,112553,0
+INTA.US,D,20210927,000000,30.15,30.36,29.24,29.51,266102,0
+INTA.US,D,20210928,000000,29.16,29.16,26.5,26.6,193663,0
+INTA.US,D,20210929,000000,26.84,27.065,25.35,25.49,280355,0
+INTA.US,D,20210930,000000,26.25,26.4,25,25.76,212991,0
+INTA.US,D,20211001,000000,25.8,26.06,24.5804,25.25,96546,0
+INTA.US,D,20211004,000000,24.84,25,23.25,23.78,118710,0
+INTA.US,D,20211005,000000,24.46,25.24,23.47,24.8,124938,0
+INTA.US,D,20211006,000000,24.23,24.4,23.83,24.24,183737,0
+INTA.US,D,20211007,000000,24.54,26.34,24.07,26.11,319735,0
+INTA.US,D,20211008,000000,25.9,26.2465,24.42,24.82,137747,0
+INTA.US,D,20211011,000000,24.59,25.02,22.61,22.84,80571,0
+INTA.US,D,20211012,000000,23.31,23.77,22.5,23.5,133339,0
+INTA.US,D,20211013,000000,23.98,24.815,22.8485,24.56,38855,0
+INTA.US,D,20211014,000000,25,25.45,24.8,25.27,104138,0
+INTA.US,D,20211015,000000,25.5,25.5,25.03,25.2,65540,0
+INTA.US,D,20211018,000000,24.9,25.94,24.9,25.58,58284,0
+INTA.US,D,20211019,000000,25.85,26.67,25.225,26.06,63326,0
+INTA.US,D,20211020,000000,26.19,26.97,25.57,26.86,64033,0
+INTA.US,D,20211021,000000,26.68,27.345,26.3,27.01,58379,0
+INTA.US,D,20211022,000000,26.93,27.6,26.51,26.64,71925,0
+INTA.US,D,20211025,000000,26.7,26.95,26.185,26.74,55163,0
+INTA.US,D,20211026,000000,26.9,27.51,26.71,27.05,55212,0
+INTA.US,D,20211027,000000,26.94,27.17,26.24,27.01,73922,0
+INTA.US,D,20211028,000000,27.11,27.42,26.37,26.65,58800,0
+INTA.US,D,20211029,000000,26.13,27.29,26.13,27,63883,0
+INTA.US,D,20211101,000000,26.75,28.22,26.14,27.98,131007,0
+INTA.US,D,20211102,000000,27.97,28.93,27.44,28.15,74027,0
+INTA.US,D,20211103,000000,28.26,29.59,27.75,28.92,50441,0
+INTA.US,D,20211104,000000,29.15,29.94,28.94,29.8,89661,0
+INTA.US,D,20211105,000000,30,30,29.4,29.99,74236,0
+INTA.US,D,20211108,000000,29.98,30.06,29.01,29.91,96741,0
+INTA.US,D,20211109,000000,30.25,30.25,28.15,29.37,160606,0
+INTA.US,D,20211110,000000,28.99,29.85,27.41,27.59,207962,0
+INTA.US,D,20211111,000000,29.85,32.2,28.01,31.82,303494,0
+INTA.US,D,20211112,000000,32.28,32.905,29.772,31.66,157409,0
+INTA.US,D,20211115,000000,31.68,31.68,26.5001,27.79,218342,0
+INTA.US,D,20211116,000000,28,30.4,27.9,30.31,178946,0
+INTA.US,D,20211117,000000,30.31,30.31,28.71,29.7,59164,0
+INTA.US,D,20211118,000000,29.9,30.1,28.815,29.31,168344,0
+INTA.US,D,20211119,000000,29.4,30.04,28.42,28.72,73355,0
+INTA.US,D,20211122,000000,28.67,28.99,26.79,27.64,401104,0
+INTA.US,D,20211123,000000,27.52,28,26.1,27.26,205569,0
+INTA.US,D,20211124,000000,26.82,28.44,26.28,28.25,109268,0
+INTA.US,D,20211126,000000,27.53,28.6,27.22,27.48,58135,0
+INTA.US,D,20211129,000000,27.95,28.7353,27.3,27.8,70609,0
+INTA.US,D,20211130,000000,27.83,28.17,26.36,27.39,368080,0
+INTA.US,D,20211201,000000,27.74,27.94,25.6,26.04,178169,0
+INTA.US,D,20211202,000000,25.44,26.88,25.03,26.46,144211,0
+INTA.US,D,20211203,000000,26.63,26.63,24.41,24.87,100003,0
+INTA.US,D,20211206,000000,24.88,25.52,23.1613,25.22,129663,0
+INTA.US,D,20211207,000000,26.08,27.92,25.93,27.64,146137,0
+INTA.US,D,20211208,000000,27.62,29.29,26.87,28.64,92223,0
+INTA.US,D,20211209,000000,28.38,29.03,25.8,25.99,118747,0
+INTA.US,D,20211210,000000,26.15,26.375,23.88,24.59,217114,0
+INTA.US,D,20211213,000000,24.5,25.1299,23.39,23.73,160131,0
+INTA.US,D,20211214,000000,23.23,23.555,21.76,22.6,266303,0
+INTA.US,D,20211215,000000,22.7,24.52,22,24.36,378969,0
+INTA.US,D,20211216,000000,24.67,25.34,21.88,22.73,304770,0
+INTA.US,D,20211217,000000,20.4959,24.085,20.4959,23.93,228955,0
+INTA.US,D,20211220,000000,23.27,24.5299,22.58,23.51,243033,0
+INTA.US,D,20211221,000000,23.75,25.33,23.02,24.57,208663,0
+INTA.US,D,20211222,000000,24.75,25.87,22.72,25,400353,0
+INTA.US,D,20211223,000000,25,25.33,24.0275,24.99,111339,0
+INTA.US,D,20211227,000000,24.95,25.28,23.63,25,213737,0
+INTA.US,D,20211228,000000,24.99,25.45,24.13,25,256621,0
+INTA.US,D,20211229,000000,25.04,25.1699,24.03,24.89,173244,0
+INTA.US,D,20211230,000000,24.86,26.21,24.65,25.46,189169,0
+INTA.US,D,20211231,000000,25.57,26.07,24.05,25.16,85650,0
+INTA.US,D,20220103,000000,25.46,25.78,24.35,24.51,83141,0
+INTA.US,D,20220104,000000,24.66,24.87,23.51,24.63,203413,0
+INTA.US,D,20220105,000000,24.53,24.63,22.26,22.29,181425,0
+INTA.US,D,20220106,000000,22.11,23.3,21.875,22.73,234494,0
+INTA.US,D,20220107,000000,22.59,23.295,22.14,22.62,116743,0
+INTA.US,D,20220110,000000,22.02,22.92,21.18,22.86,99196,0
+INTA.US,D,20220111,000000,22.65,23.83,22.25,23.64,56467,0
+INTA.US,D,20220112,000000,24,24.25,23.105,23.6,150772,0
+INTA.US,D,20220113,000000,23.6,23.69,21.515,21.78,149770,0
+INTA.US,D,20220114,000000,21.45,22.35,21.18,21.91,161820,0
+INTA.US,D,20220118,000000,21.69,21.91,20.33,20.41,87539,0
+INTA.US,D,20220119,000000,20.58,21,20.09,20.25,75110,0
+INTA.US,D,20220120,000000,20.51,21.67,20.01,20.06,97979,0
+INTA.US,D,20220121,000000,19.74,20.2396,18.28,18.69,152602,0
+INTA.US,D,20220124,000000,18.1,19.4,17.07,19.1,152122,0
+INTA.US,D,20220125,000000,18.64,19.99,18.32,18.66,123035,0
+INTA.US,D,20220126,000000,19.25,19.81,17.9,18.3,139848,0
+INTA.US,D,20220127,000000,18.67,19.32,18.02,18.13,84200,0
+INTA.US,D,20220128,000000,18.21,19.139,17.19,18.97,108427,0
+INTA.US,D,20220131,000000,18.84,20.3,18.84,20.12,87101,0
+INTA.US,D,20220201,000000,20.39,20.76,19.46,20.32,129364,0
+INTA.US,D,20220202,000000,20.48,20.71,19.58,19.92,66845,0
+INTA.US,D,20220203,000000,19.12,19.73,18.85,19.01,137674,0
+INTA.US,D,20220204,000000,18.96,20.1663,18.51,19.78,138261,0
+INTA.US,D,20220207,000000,19.85,20.35,19.62,19.78,93041,0
+INTA.US,D,20220208,000000,19.78,21.2,19.78,20.36,114438,0
+INTA.US,D,20220209,000000,20.46,21.06,19.81,21.02,224885,0
+INTA.US,D,20220210,000000,21.82,23.58,20.88,21.77,459917,0
+INTA.US,D,20220211,000000,21.71,22.39,20.94,21.91,169060,0
+INTA.US,D,20220214,000000,21.97,22.1,20.67,21.32,111830,0
+INTA.US,D,20220215,000000,21.82,22.26,21.46,22.25,186633,0
+INTA.US,D,20220216,000000,22.05,22.78,21.51,22.69,129179,0
+INTA.US,D,20220217,000000,22.27,22.36,21.04,21.28,142986,0
+INTA.US,D,20220218,000000,21.15,21.56,20.65,21.43,113311,0
+INTA.US,D,20220222,000000,21.3,22.04,20.57,21.06,194247,0
+INTA.US,D,20220223,000000,21.3,21.445,20.17,20.17,121308,0
+INTA.US,D,20220224,000000,18.93,22.04,18.29,21.97,114197,0
+INTA.US,D,20220225,000000,22.15,22.55,21.38,22.53,141940,0
+INTA.US,D,20220228,000000,22.13,23.3,21.755,23.06,180622,0
+INTA.US,D,20220301,000000,23,23.6573,22.265,23.24,208303,0
+INTA.US,D,20220302,000000,23.11,23.67,22.64,23.17,97318,0
+INTA.US,D,20220303,000000,23.41,23.41,22.4,22.83,74627,0
+INTA.US,D,20220304,000000,22.77,22.77,20.3,21.48,332796,0
+INTA.US,D,20220307,000000,21.67,23.66,21.67,22.86,234539,0
+INTA.US,D,20220308,000000,22.88,23.48,22.056,22.39,302430,0
+INTA.US,D,20220309,000000,22.9,24.12,22.85,24,136277,0
+INTA.US,D,20220310,000000,23.32,24.55,22.7112,24.25,279066,0
+INTA.US,D,20220311,000000,24.48,24.95,22.72,23,161438,0
+INTA.US,D,20220314,000000,23.15,23.26,21.76,22.18,305242,0
+INTA.US,D,20220315,000000,22.39,23.48,22.33,23,201944,0
+INTA.US,D,20220316,000000,23.26,24.64,23,23.9,214944,0
+INTA.US,D,20220317,000000,23.69,24.84,23.69,24.49,225641,0
+INTA.US,D,20220318,000000,24.73,25.17,24.1325,24.2,714342,0
+INTA.US,D,20220321,000000,24.45,24.63,21.36,22.44,535022,0
+INTA.US,D,20220322,000000,22.62,23.88,22.47,23.07,422478,0
+INTA.US,D,20220323,000000,22.72,23.03,21.76,21.77,172658,0
+INTA.US,D,20220324,000000,22.04,22.04,21.015,21.59,127515,0
+INTA.US,D,20220325,000000,21.52,21.93,20.59,21.07,113456,0
+INTA.US,D,20220328,000000,21.32,22.12,20.95,21.89,103129,0
+INTA.US,D,20220329,000000,22.07,23.82,22.07,23.5,108431,0
+INTA.US,D,20220330,000000,23.35,24.5,22.96,24.27,192714,0
+INTA.US,D,20220331,000000,24.26,24.72,23.31,24.01,225965,0
+INTA.US,D,20220401,000000,23.97,24.84,23.58,24.26,111369,0
+INTA.US,D,20220404,000000,24.31,24.89,23.707,24.87,99871,0
+INTA.US,D,20220405,000000,24.91,24.96,23.5727,24.08,122996,0
+INTA.US,D,20220406,000000,23.77,23.98,22.7832,23.79,107912,0
+INTA.US,D,20220407,000000,23.83,24.15,22.86,23.71,79985,0
+INTA.US,D,20220408,000000,23.51,23.74,22.83,23.18,107961,0
+INTA.US,D,20220411,000000,23.1,23.72,22.67,23.49,58265,0
+INTA.US,D,20220412,000000,23.78,24.48,23.78,24.25,71447,0
+INTA.US,D,20220413,000000,24.21,25.09,23.85,25,74390,0
+INTA.US,D,20220414,000000,25.08,25.08,23.1009,24.79,198071,0
+INTA.US,D,20220418,000000,24.55,24.64,23.625,24.5,177338,0
+INTA.US,D,20220419,000000,24.3,26,24.3,25.72,91737,0
+INTA.US,D,20220420,000000,25.89,25.89,24.645,25.02,77091,0
+INTA.US,D,20220421,000000,25.36,25.55,23.95,24.42,74618,0
+INTA.US,D,20220422,000000,24.36,24.53,22.86,24.5,60272,0
+INTA.US,D,20220425,000000,24.21,25.95,23.35,25.25,63773,0
+INTA.US,D,20220426,000000,25.07,25.07,23.71,24.14,111807,0
+INTA.US,D,20220427,000000,24.07,25.08,24.07,24.53,109269,0
+INTA.US,D,20220428,000000,24.86,25.52,24.14,25.32,60621,0
+INTA.US,D,20220429,000000,25.2,25.89,24.34,24.94,172688,0
+INTA.US,D,20220502,000000,24.76,25.45,24.31,25.12,179136,0
+INTA.US,D,20220503,000000,25,25.01,24.26,24.52,66642,0
+INTA.US,D,20220504,000000,24.54,27.95,23.6,27.79,220335,0
+INTA.US,D,20220505,000000,27.07,27.37,25.97,26.26,70960,0
+INTA.US,D,20220506,000000,25.9,26.5,24.66,25.76,108225,0
+INTA.US,D,20220509,000000,25.48,25.54,24.09,25.3,252911,0
+INTA.US,D,20220510,000000,25.55,25.55,21.5,21.8,151433,0
+INTA.US,D,20220511,000000,21.69,21.99,19.32,19.55,218915,0
+INTA.US,D,20220512,000000,19.51,22.4388,18.26,20.35,217095,0
+INTA.US,D,20220513,000000,20.65,21.97,20.09,20.8,168702,0
+INTA.US,D,20220516,000000,20.44,21.42,20.02,20.76,103880,0
+INTA.US,D,20220517,000000,21.6,21.79,20.01,21.48,88640,0
+INTA.US,D,20220518,000000,21.15,21.88,20.91,21.4,42001,0
+INTA.US,D,20220519,000000,21.2,22.77,21.2,22.61,226089,0
+INTA.US,D,20220520,000000,22.9,23.67,21.6,22.19,136817,0
+INTA.US,D,20220523,000000,22.5,22.52,21.58,22.05,141960,0
+INTA.US,D,20220524,000000,21.75,21.75,20.1,20.41,96382,0
+INTA.US,D,20220525,000000,20.23,20.75,20.08,20.48,109591,0
+INTA.US,D,20220526,000000,20.5,21.21,20.2,20.58,103828,0
+INTA.US,D,20220527,000000,20.64,21.17,20.51,20.79,158359,0
+INTA.US,D,20220531,000000,20.81,21.32,19.8,19.88,215548,0
+INTA.US,D,20220601,000000,20.32,20.89,19.99,20.06,94292,0
+INTA.US,D,20220602,000000,20.04,20.95,20.04,20.58,267735,0
+INTA.US,D,20220603,000000,20.36,20.58,19.73,19.75,83491,0
+INTA.US,D,20220606,000000,19.97,20.245,19.33,19.38,55193,0
+INTA.US,D,20220607,000000,19.27,19.4,18.47,19.33,240546,0
+INTA.US,D,20220608,000000,19.34,19.7,18.67,18.72,73837,0
+INTA.US,D,20220609,000000,18.67,18.67,17.8,17.83,91083,0
+INTA.US,D,20220610,000000,17.5,18.01,16.54,16.8,74596,0
+INTA.US,D,20220613,000000,15.98,16.35,15.375,15.6,85128,0
+INTA.US,D,20220614,000000,15.61,15.65,14.67,14.8,77914,0
+INTA.US,D,20220615,000000,14.86,15.17,14.37,14.69,134085,0
+INTA.US,D,20220616,000000,14.16,14.16,13.58,13.89,85241,0
+INTA.US,D,20220617,000000,13.54,14.31,13.52,13.95,118696,0
+INTA.US,D,20220621,000000,14.22,14.57,13.73,13.82,67507,0
+INTA.US,D,20220622,000000,13.55,14.3999,13.55,14.26,140055,0
+INTA.US,D,20220623,000000,14.14,15.505,14.14,14.58,260239,0
+INTA.US,D,20220624,000000,14.77,15.92,14.77,15.42,302856,0
+INTA.US,D,20220627,000000,15.54,15.675,14.94,15.37,127327,0
+INTA.US,D,20220628,000000,15.36,15.61,14.22,14.48,105215,0
+INTA.US,D,20220629,000000,14.51,14.99,14.12,14.7,119567,0
+INTA.US,D,20220630,000000,14.45,14.92,14.035,14.64,62880,0
+INTA.US,D,20220701,000000,14.56,14.79,14.47,14.67,60996,0
+INTA.US,D,20220705,000000,14.5,15.57,14.37,15.53,44388,0
+INTA.US,D,20220706,000000,15.52,16.1,15.36,15.42,48117,0
+INTA.US,D,20220707,000000,15.55,16.9199,15,16.54,38109,0
+INTA.US,D,20220708,000000,16.36,16.48,15.99,16.39,56322,0
+INTA.US,D,20220711,000000,16.22,16.22,15.515,15.62,30381,0
+INTA.US,D,20220712,000000,15.64,15.98,15,15.09,32698,0
+INTA.US,D,20220713,000000,14.71,15.2,13.73,14.91,92056,0
+INTA.US,D,20220714,000000,14.63,14.81,13.91,14.72,209698,0
+INTA.US,D,20220715,000000,15.11,16.095,14.13,14.89,152869,0
+INTA.US,D,20220718,000000,14.83,15.3,14,14.06,48670,0
+INTA.US,D,20220719,000000,14.27,14.8797,14.19,14.36,58053,0
+INTA.US,D,20220720,000000,14.61,15.585,14.61,15.42,83786,0
+INTA.US,D,20220721,000000,15.48,15.87,14.1,15.78,131955,0
+INTA.US,D,20220722,000000,15.86,15.98,14.85,15.09,95843,0
+INTA.US,D,20220725,000000,15,15.03,14.58,15.03,54403,0
+INTA.US,D,20220726,000000,14.91,14.91,14.3,14.54,72748,0
+INTA.US,D,20220727,000000,14.81,15.25,14.73,14.91,57543,0
+INTA.US,D,20220728,000000,14.85,15.121,14.34,14.99,23672,0
+INTA.US,D,20220729,000000,15,15.33,14.94,15.17,51553,0
+INTA.US,D,20220801,000000,14.97,15.04,14.54,14.76,39314,0
+INTA.US,D,20220802,000000,14.68,15.55,14.56,15.48,25583,0
+INTA.US,D,20220803,000000,15.64,16.04,15.46,15.9,54563,0
+INTA.US,D,20220804,000000,15.99,16.06,15.66,16.03,31368,0
+INTA.US,D,20220805,000000,15.71,16.055,15.68,15.72,41999,0
+INTA.US,D,20220808,000000,15.65,16.275,15.52,15.94,75771,0
+INTA.US,D,20220809,000000,15.89,15.89,15.2901,15.58,47599,0
+INTA.US,D,20220810,000000,16,16.505,16,16.32,29667,0
+INTA.US,D,20220811,000000,16.67,16.9799,16,16.16,86759,0
+INTA.US,D,20220812,000000,16.29,16.79,16.2,16.65,58701,0
+INTA.US,D,20220815,000000,16.83,16.99,16.56,16.57,54507,0
+INTA.US,D,20220816,000000,16.64,16.79,16.18,16.35,68000,0
+INTA.US,D,20220817,000000,16.22,16.34,15.29,15.36,76000,0
+INTA.US,D,20220818,000000,15.48,15.82,15.15,15.24,57385,0
+INTA.US,D,20220819,000000,14.96,15.13,14.4028,14.75,87598,0
+INTA.US,D,20220822,000000,14.54,14.99,14.25,14.94,71250,0
+INTA.US,D,20220823,000000,14.85,16.1072,14.5301,14.57,69171,0
+INTA.US,D,20220824,000000,14.56,15.3,14.56,14.95,41268,0
+INTA.US,D,20220825,000000,15,15.5,14.8638,15.33,43716,0
+INTA.US,D,20220826,000000,15.44,15.44,14.28,14.36,42098,0
+INTA.US,D,20220829,000000,14.1,14.78,13.83,14.3,50681,0
+INTA.US,D,20220830,000000,14.51,14.51,13.94,14.2,43311,0
+INTA.US,D,20220831,000000,14.37,14.7343,14.235,14.49,299170,0
+INTA.US,D,20220901,000000,14.29,14.29,13.72,14.1,52168,0
+INTA.US,D,20220902,000000,14.35,14.9899,13.74,13.85,38467,0
+INTA.US,D,20220906,000000,14.04,14.56,13.665,13.73,66098,0
+INTA.US,D,20220907,000000,14.39,14.7499,13.54,14.7,73284,0
+INTA.US,D,20220908,000000,15.93,17.2,14.65,15.95,275949,0
+INTA.US,D,20220909,000000,16.07,17.08,16,17.05,89814,0
+INTA.US,D,20220912,000000,17.05,17.5,16.83,17.47,89099,0
+INTA.US,D,20220913,000000,16.92,17.31,16.55,16.82,74630,0
+INTA.US,D,20220914,000000,16.91,17.22,15.78,16.08,167264,0
+INTA.US,D,20220915,000000,16,16.9,16,16.85,66508,0
+INTA.US,D,20220916,000000,16.51,16.74,15.86,16.61,304126,0
+INTA.US,D,20220919,000000,16.28,16.77,16.2,16.72,72223,0
+INTA.US,D,20220920,000000,16.57,17.01,16.2,16.51,332031,0
+INTA.US,D,20220921,000000,16.65,17.48,16.02,17.22,97732,0
+INTA.US,D,20220922,000000,17.19,17.19,16.4,16.6,115694,0
+INTA.US,D,20220923,000000,16.51,17.57,16.4,17.46,146340,0
+INTA.US,D,20220926,000000,17.36,18,16.58,16.95,146421,0
+INTA.US,D,20220927,000000,17.16,17.99,17.06,17.88,111542,0
+INTA.US,D,20220928,000000,17.88,18.85,17.755,18.81,131264,0
+INTA.US,D,20220929,000000,18.47,18.96,18.21,18.93,138859,0
+INTA.US,D,20220930,000000,18.7,19.51,18.51,18.67,200395,0
+INTA.US,D,20221003,000000,18.88,18.97,18.02,18.88,87256,0
+INTA.US,D,20221004,000000,19.36,20.22,18.79,20.05,159537,0
+INTA.US,D,20221005,000000,19.77,20.24,19.69,19.76,74834,0
+INTA.US,D,20221006,000000,19.68,20.61,19.68,20.58,60806,0
+INTA.US,D,20221007,000000,20.24,20.55,19.24,19.42,67229,0
+INTA.US,D,20221010,000000,19.55,19.55,18.58,18.69,120684,0
+INTA.US,D,20221011,000000,18.6,18.6,17.8412,18.44,59186,0
+INTA.US,D,20221012,000000,18.49,19.17,17.87,19.12,63528,0
+INTA.US,D,20221013,000000,18.62,19.88,17.9,19.77,63122,0
+INTA.US,D,20221014,000000,19.86,20.58,19.01,19.71,55448,0
+INTA.US,D,20221017,000000,20.31,20.85,20.1,20.66,58402,0
+INTA.US,D,20221018,000000,21.07,21.62,20.13,20.43,77157,0
+INTA.US,D,20221019,000000,20.27,20.47,19.86,20.35,44638,0
+INTA.US,D,20221020,000000,20.23,21.24,20.23,20.85,34307,0
+INTA.US,D,20221021,000000,21,21.57,20.47,21.19,47123,0
+INTA.US,D,20221024,000000,21.24,21.56,20.66,21.5,34851,0
+INTA.US,D,20221025,000000,21.58,22.1854,19.58,22.07,40661,0
+INTA.US,D,20221026,000000,21.97,22.22,21.25,21.53,54832,0
+INTA.US,D,20221027,000000,21.77,22.05,21.37,21.7,55011,0
+INTA.US,D,20221028,000000,21.85,22.61,21.49,22.4,50535,0
+INTA.US,D,20221031,000000,22.25,22.74,21.44,22.46,61849,0
+INTA.US,D,20221101,000000,22.8,22.89,22.18,22.38,41385,0
+INTA.US,D,20221102,000000,22.53,22.64,21.23,21.26,39153,0
+INTA.US,D,20221103,000000,20.89,22.3,20.89,21.53,55426,0
+INTA.US,D,20221104,000000,21.68,21.68,20.04,20.59,57684,0
+INTA.US,D,20221107,000000,20.98,20.98,20.19,20.61,49862,0
+INTA.US,D,20221108,000000,22.36,23.23,21.3987,22.21,113171,0
+INTA.US,D,20221109,000000,21.92,22.8299,21.49,22.06,32049,0
+INTA.US,D,20221110,000000,22.68,22.83,21.4787,21.82,85639,0
+INTA.US,D,20221111,000000,21.72,22.3,21.31,22.16,96823,0
+INTA.US,D,20221114,000000,21.94,22.34,20.92,21.27,69492,0
+INTA.US,D,20221115,000000,21.51,22.2,21.49,21.89,64651,0
+INTA.US,D,20221116,000000,21.69,22.2,21.57,22.04,57498,0
+INTA.US,D,20221117,000000,21.66,22.32,21.505,21.67,40852,0
+INTA.US,D,20221118,000000,22.05,22.26,21.51,21.96,48614,0
+INTA.US,D,20221121,000000,21.8,22.19,21.17,21.83,36859,0
+INTA.US,D,20221122,000000,22,22,21.49,21.96,23607,0
+INTA.US,D,20221123,000000,21.74,22.22,21.675,22.14,63499,0
+INTA.US,D,20221125,000000,22,22.05,21.75,21.75,8634,0
+INTA.US,D,20221128,000000,21.79,22.115,21.75,21.81,60416,0
+INTA.US,D,20221129,000000,21.89,21.96,21.6,21.69,31175,0
+INTA.US,D,20221130,000000,21.99,23.255,20.57,23.11,151241,0
+INTA.US,D,20221201,000000,23.3,23.95,22.79,23.86,63091,0
+INTA.US,D,20221202,000000,23.46,24.06,22.36,24.01,67425,0
+INTA.US,D,20221205,000000,23.73,23.73,22.73,23.02,66346,0
+INTA.US,D,20221206,000000,23.12,23.3,21.92,22.75,60451,0
+INTA.US,D,20221207,000000,22.65,23.01,22.1,22.51,30109,0
+INTA.US,D,20221208,000000,22.7,23.31,22.06,22.68,108682,0
+INTA.US,D,20221209,000000,22.4,23.4,21.35,23.37,62730,0
+INTA.US,D,20221212,000000,23.34,24.32,23.31,24.14,49712,0
+INTA.US,D,20221213,000000,24.75,24.75,23.67,24.04,88454,0
+INTA.US,D,20221214,000000,24.14,25,24.14,24.77,98741,0
+INTA.US,D,20221215,000000,24.5,24.91,23.8488,24.33,52410,0
+INTA.US,D,20221216,000000,24.03,24.665,23.61,24.39,229378,0
+INTA.US,D,20221219,000000,24.47,24.47,23.79,24.17,75498,0
+INTA.US,D,20221220,000000,24.07,24.86,23.76,24.8,60149,0
+INTA.US,D,20221221,000000,24.87,25.14,24.26,24.69,63431,0
+INTA.US,D,20221222,000000,24.46,25,23.8205,24.91,59694,0
+INTA.US,D,20221223,000000,24.85,24.98,24.36,24.9,59643,0
+INTA.US,D,20221227,000000,24.94,24.94,24.03,24.25,67821,0
+INTA.US,D,20221228,000000,24.2,24.83,24.02,24.36,77968,0
+INTA.US,D,20221229,000000,24.53,25,24.53,24.78,40404,0
+INTA.US,D,20221230,000000,24.59,25,24.59,24.94,47528,0
+INTA.US,D,20230103,000000,25,25.89,23.8606,25.69,102688,0
+INTA.US,D,20230104,000000,25.99,26.29,25,25.87,95267,0
+INTA.US,D,20230105,000000,25.67,26.12,25.09,25.86,101746,0
+INTA.US,D,20230106,000000,25.98,26.3261,25.56,26.15,59724,0
+INTA.US,D,20230109,000000,26.45,27.33,26.1526,26.82,84503,0
+INTA.US,D,20230110,000000,26.69,27.34,26.24,27,76621,0
+INTA.US,D,20230111,000000,26.96,27.38,26.76,27.18,57595,0
+INTA.US,D,20230112,000000,27.25,27.51,26.17,27.29,95869,0
+INTA.US,D,20230113,000000,27.25,27.53,26.6669,26.92,78687,0
+INTA.US,D,20230117,000000,26.77,27.27,25.9,27.16,58390,0
+INTA.US,D,20230118,000000,27,27.5,26.6363,27.08,61283,0
+INTA.US,D,20230119,000000,27.06,28.35,26.96,28.09,87372,0
+INTA.US,D,20230120,000000,28.37,29.77,28.12,29.58,187714,0
+INTA.US,D,20230123,000000,29.42,30,29.37,29.66,170682,0
+INTA.US,D,20230124,000000,29.4,29.87,28.76,29.02,101596,0
+INTA.US,D,20230125,000000,28.76,29.015,27.71,28.91,97273,0
+INTA.US,D,20230126,000000,29.09,29.185,28.64,29.08,86027,0
+INTA.US,D,20230127,000000,29.01,29.2,28.675,29,91431,0
+INTA.US,D,20230130,000000,28.77,29.13,28.04,28.88,166345,0
+INTA.US,D,20230131,000000,28.82,29.24,28.52,28.98,263049,0
+INTA.US,D,20230201,000000,28.97,29.89,28.8,29.3,505620,0
+INTA.US,D,20230202,000000,29.32,29.48,28.65,28.97,235531,0
+INTA.US,D,20230203,000000,28.56,29.06,28.34,28.95,136307,0
+INTA.US,D,20230206,000000,29.05,29.34,27.52,28.37,132702,0
+INTA.US,D,20230207,000000,31,33.53,29.28,33.51,937247,0
+INTA.US,D,20230208,000000,33.61,34.7,33.28,34.27,449638,0
+INTA.US,D,20230209,000000,34.63,35.83,33.95,35.6,598685,0
+INTA.US,D,20230210,000000,35.96,35.96,33.56,34.01,812449,0
+INTA.US,D,20230213,000000,34.1,36.75,33.97,36.65,438754,0
+INTA.US,D,20230214,000000,36.65,38.72,36.275,38.09,390482,0
+INTA.US,D,20230215,000000,37.68,39.46,37.35,39.24,264396,0
+INTA.US,D,20230216,000000,38.83,39.38,37.8,38.5,384408,0
+INTA.US,D,20230217,000000,38,39.49,37.65,38.97,261099,0
+INTA.US,D,20230221,000000,38.33,38.37,37.31,37.6,302811,0
+INTA.US,D,20230222,000000,37.98,38.155,37.52,37.86,436498,0
+INTA.US,D,20230223,000000,38.29,39.06,37.71,38.97,278476,0
+INTA.US,D,20230224,000000,38.17,39.26,37.83,38.76,279474,0
+INTA.US,D,20230227,000000,38.79,40.06,37.98,38.98,406485,0
+INTA.US,D,20230228,000000,38.78,39.89,38.6009,39.58,529087,0
+INTA.US,D,20230301,000000,39.55,40.04,38.48,39.49,352214,0
+INTA.US,D,20230302,000000,39.05,40.255,38.326,39.86,298164,0
+INTA.US,D,20230303,000000,40.06,40.3621,38.93,38.99,249306,0
+INTA.US,D,20230306,000000,39,41.71,38.78,40.88,481090,0
+INTA.US,D,20230307,000000,41.72,41.99,40.7,41.52,332736,0
+INTA.US,D,20230308,000000,41.65,42.11,41.16,41.5,277264,0
+INTA.US,D,20230309,000000,41.8,41.8,39.93,40.25,231143,0
+INTA.US,D,20230310,000000,40.26,40.59,38.5719,38.73,362025,0
+INTA.US,D,20230313,000000,38.3,39.38,37.325,38.82,275197,0
+INTA.US,D,20230314,000000,39.28,41.53,39.28,41.47,386203,0
+INTA.US,D,20230315,000000,40.69,41.15,39.1355,39.78,413596,0
+INTA.US,D,20230316,000000,39.21,41.25,39.21,40.74,278586,0
+INTA.US,D,20230317,000000,40.46,40.84,39.02,39.27,327474,0
+INTA.US,D,20230320,000000,39.31,39.675,38.67,39.63,183360,0
+INTA.US,D,20230321,000000,40,41.18,39.74,41.14,418523,0
+INTA.US,D,20230322,000000,41.25,42.47,40.895,41.34,260284,0
+INTA.US,D,20230323,000000,41.87,43.52,41.35,42.93,486772,0
+INTA.US,D,20230324,000000,42.69,42.8765,41.25,41.95,193882,0
+INTA.US,D,20230327,000000,42.45,43.79,42.03,43.33,306278,0
+INTA.US,D,20230328,000000,43.31,43.67,42.58,43.25,225417,0
+INTA.US,D,20230329,000000,43.76,44.429,43.285,44.14,287284,0
+INTA.US,D,20230330,000000,44.35,44.74,43.855,44.06,236779,0
+INTA.US,D,20230331,000000,44.19,45.445,44.19,44.84,533600,0
+INTA.US,D,20230403,000000,44.48,45.17,43.69,44.87,313432,0
+INTA.US,D,20230404,000000,45.25,45.61,44.21,44.75,190824,0
+INTA.US,D,20230405,000000,44.47,44.64,43.14,44.17,324638,0
+INTA.US,D,20230406,000000,43.81,45.18,43.5871,45.13,217205,0
+INTA.US,D,20230410,000000,44.83,45.18,44,45.11,418661,0
+INTA.US,D,20230411,000000,45.04,45.59,44.15,44.25,256495,0
+INTA.US,D,20230412,000000,44.64,45.7,44.49,45.13,190221,0
+INTA.US,D,20230413,000000,45.3,46,44.41,44.45,210046,0
+INTA.US,D,20230414,000000,44.04,45.215,43.58,44.41,155438,0
+INTA.US,D,20230417,000000,44.54,44.96,43.98,44.9,165382,0
+INTA.US,D,20230418,000000,45.31,46.34,45.2,46.24,212966,0
+INTA.US,D,20230419,000000,46.17,47.04,45,45.48,232283,0
+INTA.US,D,20230420,000000,45.18,45.83,44.8001,45.1,159648,0
+INTA.US,D,20230421,000000,44.95,45.665,44.675,45.2,146493,0
+INTA.US,D,20230424,000000,45.2,45.46,42.61,43.13,425722,0
+INTA.US,D,20230425,000000,42.67,43.28,41.96,42.67,247557,0
+INTA.US,D,20230426,000000,43,43.74,42.26,43.25,226594,0
+INTA.US,D,20230427,000000,43.3,43.54,42.14,42.17,136557,0
+INTA.US,D,20230428,000000,41.96,41.96,39.78,40.32,495007,0
+INTA.US,D,20230501,000000,40.12,41.56,40.06,40.94,245249,0
+INTA.US,D,20230502,000000,40.8,41.15,38.14,38.18,437469,0
+INTA.US,D,20230503,000000,38.18,39.82,37.53,38.05,301020,0
+INTA.US,D,20230504,000000,37.86,37.86,36.52,37.03,309058,0
+INTA.US,D,20230505,000000,37.41,38.6348,37.12,37.77,240130,0
+INTA.US,D,20230508,000000,37.72,38.27,37.37,37.94,334423,0
+INTA.US,D,20230509,000000,44,45.48,41.85,43.8,751179,0
+INTA.US,D,20230510,000000,44.12,45.92,44.07,45.04,416950,0
+INTA.US,D,20230511,000000,44.93,45.1333,43.85,44.35,269446,0
+INTA.US,D,20230512,000000,44.49,44.83,43.3567,43.885,269790,0
+INTA.US,D,20230515,000000,43.8,44.52,43.54,43.72,227148,0
+INTA.US,D,20230516,000000,43.69,44.5,43.1601,44.09,177930,0
+INTA.US,D,20230517,000000,41.35,41.5,36.93,37.16,884269,0
+INTA.US,D,20230518,000000,37,39.18,36.75,38.99,3821211,0
+INTA.US,D,20230519,000000,38.94,40.84,38.75,40.19,1119914,0
+INTA.US,D,20230522,000000,39.99,41.26,38.76,40.12,689620,0
+INTA.US,D,20230523,000000,39.81,40.29,38.74,39.35,631824,0
+INTA.US,D,20230524,000000,39.08,40.11,38.45,39.69,388731,0
+INTA.US,D,20230525,000000,40.15,40.15,37.6,37.94,336338,0
+INTA.US,D,20230526,000000,38.09,39.82,38.02,38.94,410497,0
+INTA.US,D,20230530,000000,39.31,42.195,39.31,41.61,537660,0
+INTA.US,D,20230531,000000,41.51,43.11,41.14,42.27,925068,0
+INTA.US,D,20230601,000000,41.99,42.6009,40.71,40.94,368611,0
+INTA.US,D,20230602,000000,41,41.72,40.43,41.62,238837,0
+INTA.US,D,20230605,000000,41.41,44,41.21,43.89,524722,0
+INTA.US,D,20230606,000000,43.89,45.26,43.78,44.61,355288,0
+INTA.US,D,20230607,000000,44.59,45.01,42.735,43.2,563412,0
+INTA.US,D,20230608,000000,43.04,43.69,42.54,42.91,302714,0
+INTA.US,D,20230609,000000,43.19,44.805,43.19,44.01,322919,0
+INTA.US,D,20230612,000000,44.05,49.11,44.05,48.47,1483391,0
+INTA.US,D,20230613,000000,49.74,49.74,47.33,48.11,512545,0
+INTA.US,D,20230614,000000,48.54,48.7769,46.855,48.53,501182,0
+INTA.US,D,20230615,000000,47.89,48.72,46.6201,48.2,429063,0
+INTA.US,D,20230616,000000,48.91,49.2955,47.47,48.07,767572,0
+INTA.US,D,20230620,000000,47.85,48.5,47.22,48.47,394830,0
+INTA.US,D,20230621,000000,48.87,50.46,47.05,48.39,690230,0
+INTA.US,D,20230622,000000,48.26,49.27,47.56,47.76,420501,0
+INTA.US,D,20230623,000000,47.76,48.96,47.135,47.23,880305,0
+INTA.US,D,20230626,000000,43.3772,47.15,39.78,40.7,1884422,0
+INTA.US,D,20230627,000000,40.52,40.93,39.1634,40.31,762650,0
+INTA.US,D,20230628,000000,40.32,42.65,40.32,41.82,792008,0
+INTA.US,D,20230629,000000,42.11,43.35,41.62,41.73,398149,0
+INTA.US,D,20230630,000000,42.14,42.91,41.61,41.91,498476,0
+INTA.US,D,20230703,000000,41.85,41.85,40.06,40.49,223968,0
+INTA.US,D,20230705,000000,40.43,40.75,39.46,40.35,357835,0
+INTA.US,D,20230706,000000,40.09,40.93,38.74,39.63,329045,0
+INTA.US,D,20230707,000000,39.58,39.75,38.4154,38.69,428847,0
+INTA.US,D,20230710,000000,39.64,41.31,38.89,41.07,452680,0
+INTA.US,D,20230711,000000,41.01,41.775,40.27,40.66,219647,0
+INTA.US,D,20230712,000000,40.69,41.67,40.61,41.62,236858,0
+INTA.US,D,20230713,000000,41.69,42.6598,40.4,40.66,341047,0
+INTA.US,D,20230714,000000,40.86,41.135,38.605,38.69,392491,0
+INTA.US,D,20230717,000000,38.73,40.74,38.68,40.68,362784,0
+INTA.US,D,20230718,000000,40.59,41.59,40.51,41.03,248978,0
+INTA.US,D,20230719,000000,41.03,41.425,40.47,41.19,346943,0
+INTA.US,D,20230720,000000,40.77,41.165,39.82,39.98,218618,0
+INTA.US,D,20230721,000000,40.39,40.55,38.59,39.055,318249,0
+INTA.US,D,20230724,000000,38.91,38.99,37.33,38.15,274063,0
+INTA.US,D,20230725,000000,38.21,39.07,38.21,38.54,181932,0
+INTA.US,D,20230726,000000,38.27,38.585,37.74,37.99,338710,0
+INTA.US,D,20230727,000000,38.39,38.805,37.45,38.01,348230,0
+INTA.US,D,20230728,000000,38.77,39.65,38.735,39.46,205934,0
+INTA.US,D,20230731,000000,39.52,41.3,39.445,41.06,305904,0
+INTA.US,D,20230801,000000,40.79,41.3,40.115,41.15,238210,0
+INTA.US,D,20230802,000000,40.53,40.53,37.61,37.84,308841,0
+INTA.US,D,20230803,000000,37.52,38.07,36.7,37.14,315966,0
+INTA.US,D,20230804,000000,37.28,38.25,36.005,36.24,402131,0
+INTA.US,D,20230807,000000,36.41,36.435,35.52,36.3,289944,0
+INTA.US,D,20230808,000000,35.77,35.835,34.32,34.41,503605,0
+INTA.US,D,20230809,000000,34.51,34.57,33.33,33.51,471495,0
+INTA.US,D,20230810,000000,33.85,34.21,33.005,33.33,391837,0
+INTA.US,D,20230811,000000,33.17,34.43,32.9274,34.35,245745,0
+INTA.US,D,20230814,000000,34.49,34.66,33.75,34.45,233574,0
+INTA.US,D,20230815,000000,34.17,36.17,34.1,35.84,338492,0
+INTA.US,D,20230816,000000,36.34,37.09,35.845,35.87,497653,0
+INTA.US,D,20230817,000000,35.76,35.76,34.585,34.71,384021,0
+INTA.US,D,20230818,000000,34.08,35.99,34.08,35.86,270376,0
+INTA.US,D,20230821,000000,35.84,36.29,34.59,34.66,334536,0
+INTA.US,D,20230822,000000,35.21,35.29,34.41,34.63,261136,0
+INTA.US,D,20230823,000000,34.68,35.45,34.26,34.81,487610,0
+INTA.US,D,20230824,000000,34.91,35.19,33.96,34.01,285792,0
+INTA.US,D,20230825,000000,33.91,34.23,33.48,33.63,331109,0
+INTA.US,D,20230828,000000,33.97,34.88,33.48,34.47,295311,0
+INTA.US,D,20230829,000000,34.26,35.43,34.13,35.28,432530,0
+INTA.US,D,20230830,000000,35.25,37.23,35.25,36.82,229615,0
+INTA.US,D,20230831,000000,36.85,37.35,36.35,36.61,511437,0
+INTA.US,D,20230901,000000,36.75,37.06,36.24,36.93,251028,0
+INTA.US,D,20230905,000000,36.79,38.03,36.13,37.98,540223,0
+INTA.US,D,20230906,000000,38.61,39,37.21,37.24,919219,0
+INTA.US,D,20230907,000000,35,35.69,31.2401,35.58,1287375,0
+INTA.US,D,20230908,000000,35.46,36.09,34.68,35.36,446019,0
+INTA.US,D,20230911,000000,35.27,35.6499,34.75,34.78,471802,0
+INTA.US,D,20230912,000000,34.27,35.45,34.1931,35.01,349994,0
+INTA.US,D,20230913,000000,34.91,35.49,34.45,35.41,461404,0
+INTA.US,D,20230914,000000,35.15,36.28,35.15,35.97,411138,0
+INTA.US,D,20230915,000000,35.97,36.03,34.54,35.38,1589219,0
+INTA.US,D,20230918,000000,35.11,36.2,35.1,35.45,423785,0
+INTA.US,D,20230919,000000,35.38,35.82,35.08,35.23,458578,0
+INTA.US,D,20230920,000000,35.26,35.26,31.4,32,682005,0
+INTA.US,D,20230921,000000,31.7,32.42,31.58,31.68,394242,0
+INTA.US,D,20230922,000000,31.88,31.89,31.05,31.1,330327,0
+INTA.US,D,20230925,000000,31,31.7,30.5817,31.3,360066,0
+INTA.US,D,20230926,000000,31.14,32.16,30.93,32,502855,0
+INTA.US,D,20230927,000000,32.29,32.91,32.1601,32.66,559351,0
+INTA.US,D,20230928,000000,32.66,33.25,32.21,33.21,512448,0
+INTA.US,D,20230929,000000,33.56,33.97,33.05,33.52,437773,0
+INTA.US,D,20231002,000000,33.52,33.7,32.79,33.3,452437,0
+INTA.US,D,20231003,000000,33.24,33.95,32.93,33.84,441848,0
+INTA.US,D,20231004,000000,33.82,35.04,33.74,34.9,357870,0
+INTA.US,D,20231005,000000,34.89,35.44,34.71,35.09,400422,0
+INTA.US,D,20231006,000000,34.59,36.41,34.46,36.1,321626,0
+INTA.US,D,20231009,000000,35.69,36.59,35.21,36.58,263295,0
+INTA.US,D,20231010,000000,36.58,37.325,35.79,35.82,290284,0
+INTA.US,D,20231011,000000,35.91,36.36,35.51,36.19,250871,0
+INTA.US,D,20231012,000000,36.11,36.79,35.13,35.24,210159,0
+INTA.US,D,20231013,000000,35.23,35.23,33.71,34.34,270282,0
+INTA.US,D,20231016,000000,34.77,36.11,34.4301,35.86,235127,0
+INTA.US,D,20231017,000000,35.7,35.95,35.445,35.84,339555,0
+INTA.US,D,20231018,000000,35.96,37.06,35.8075,36.62,358155,0
+INTA.US,D,20231019,000000,36.63,36.75,35.715,35.745,314888,0
+INTA.US,D,20231020,000000,35.8,35.8,33.97,34.03,320044,0
+INTA.US,D,20231023,000000,33.81,34.83,33.44,34.66,255042,0
+INTA.US,D,20231024,000000,35.05,36.13,34.64,36.1,327639,0
+INTA.US,D,20231025,000000,35.88,36.27,35.25,35.85,356223,0
+INTA.US,D,20231026,000000,35.98,36.2,33.28,34.4,487406,0
+INTA.US,D,20231027,000000,34.66,34.68,32.99,33.21,225829,0
+INTA.US,D,20231030,000000,33.46,34.08,33,33.96,242206,0
+INTA.US,D,20231031,000000,34,34.48,33.39,34.2,282522,0
+INTA.US,D,20231101,000000,34.15,34.15,32.47,33.59,294480,0
+INTA.US,D,20231102,000000,34.04,34.8,33.4,33.69,217601,0
+INTA.US,D,20231103,000000,34.15,35.21,33.9599,35.19,380957,0
+INTA.US,D,20231106,000000,35.06,35.12,34.1,34.14,295604,0
+INTA.US,D,20231107,000000,35.11,36.82,34.71,35.2,448641,0
+INTA.US,D,20231108,000000,35.23,39.3225,35.13,39.09,856517,0
+INTA.US,D,20231109,000000,39.5,39.5,37.32,37.43,395977,0
+INTA.US,D,20231110,000000,37.99,38.95,37.44,38.66,557474,0
+INTA.US,D,20231113,000000,39.19,39.64,37.87,39.55,584080,0
+INTA.US,D,20231114,000000,39.96,41.09,39.53,40.78,607777,0
+INTA.US,D,20231115,000000,38.97,39.13,37.85,38.74,2409939,0
+INTA.US,D,20231116,000000,38.54,39.22,38.18,39.07,485218,0
+INTA.US,D,20231117,000000,39.24,39.814,37.71,38.4,577158,0
+INTA.US,D,20231120,000000,38.06,39.29,38.06,38.74,771945,0
+INTA.US,D,20231121,000000,38.38,38.745,37.92,38.04,454545,0
+INTA.US,D,20231122,000000,38.11,38.93,37.52,38.2,590064,0
+INTA.US,D,20231124,000000,38.04,38.98,38.04,38.66,132597,0
+INTA.US,D,20231127,000000,38.56,38.95,37.945,38.5,461559,0
+INTA.US,D,20231128,000000,38.43,38.61,37.62,37.75,495687,0
+INTA.US,D,20231129,000000,38.01,39.03,37.2,38,478550,0
+INTA.US,D,20231130,000000,38,38.46,37.01,37.5,510978,0
+INTA.US,D,20231201,000000,37.17,37.71,36.8,37.61,501026,0
+INTA.US,D,20231204,000000,37.25,37.63,36.55,37.54,1053704,0
+INTA.US,D,20231205,000000,37.36,38.82,37.25,38.69,661349,0
+INTA.US,D,20231206,000000,38.69,39,37.37,37.37,299022,0
+INTA.US,D,20231207,000000,37.25,37.34,35.83,36.18,259473,0
+INTA.US,D,20231208,000000,36.01,36.32,35.41,36,473122,0
+INTA.US,D,20231211,000000,35.66,37.275,35.33,36.7,548531,0
+INTA.US,D,20231212,000000,36.83,37.12,36.4,37.03,468088,0
+INTA.US,D,20231213,000000,37.06,37.59,36.53,37.56,559039,0
+INTA.US,D,20231214,000000,38,38.61,36.93,37.69,664158,0
+INTA.US,D,20231215,000000,38.06,38.66,37.455,38.35,1714993,0
+INTA.US,D,20231218,000000,38.13,39.4566,37.965,39.32,575853,0
+INTA.US,D,20231219,000000,39.44,40.57,39.22,40.5,698919,0
+INTA.US,D,20231220,000000,40.19,40.8499,37.84,37.87,503739,0
+INTA.US,D,20231221,000000,38.32,39.29,37.45,38.14,209571,0
+INTA.US,D,20231222,000000,38.34,38.86,37.89,38.38,272929,0
+INTA.US,D,20231226,000000,38.43,38.93,38.32,38.56,204256,0
+INTA.US,D,20231227,000000,38.63,39.03,38.3723,38.8,220162,0
+INTA.US,D,20231228,000000,38.65,39.08,38.56,38.79,190554,0
+INTA.US,D,20231229,000000,38.92,39,37.92,38.02,280349,0
+INTA.US,D,20240102,000000,37.57,37.57,35.9,36.71,265564,0
+INTA.US,D,20240103,000000,36.65,37.08,36.14,36.45,307629,0
+INTA.US,D,20240104,000000,36.32,36.83,36.15,36.45,251477,0
+INTA.US,D,20240105,000000,36.07,36.75,35.04,35.07,397726,0
+INTA.US,D,20240108,000000,35.28,37.055,35.1998,36.9,407895,0
+INTA.US,D,20240109,000000,36.27,37.33,36.24,36.97,255710,0
+INTA.US,D,20240110,000000,37.32,39.89,37.095,39.87,670306,0
+INTA.US,D,20240111,000000,39.84,40.39,38.75,40.21,419022,0
+INTA.US,D,20240112,000000,40.71,42.36,40.58,41.36,687534,0
+INTA.US,D,20240116,000000,41.17,42.99,40.9584,42.95,732746,0
+INTA.US,D,20240117,000000,42.56,42.987,41.2671,42.45,410297,0
+INTA.US,D,20240118,000000,43.09,43.59,42.11,43.43,366334,0
+INTA.US,D,20240119,000000,43.98,44.11,43.12,44.03,455224,0
+INTA.US,D,20240122,000000,44.83,45.16,43.43,43.54,697151,0
+INTA.US,D,20240123,000000,44.73,45.43,43.77,44.62,469354,0
+INTA.US,D,20240124,000000,45.29,45.29,44.27,44.49,359520,0
+INTA.US,D,20240125,000000,45,45,43.79,44.11,642381,0
+INTA.US,D,20240126,000000,44.25,44.5,43.759,44.31,462295,0
+INTA.US,D,20240129,000000,44.52,45.11,44.24,44.83,285147,0
+INTA.US,D,20240130,000000,44.7,45.31,44.5247,44.98,291429,0
+INTA.US,D,20240131,000000,44.62,44.9653,43.07,43.08,441258,0
+INTA.US,D,20240201,000000,43.48,43.78,42.62,43.69,297036,0
+INTA.US,D,20240202,000000,43.49,45.2,42.93,45.09,383408,0
+INTA.US,D,20240205,000000,45.22,45.36,44.04,44.82,387291,0
+INTA.US,D,20240206,000000,44.58,45.13,43.62,44.47,487536,0
+INTA.US,D,20240207,000000,42.3,43.67,39.15,39.55,1263261,0
+INTA.US,D,20240208,000000,39.91,40.73,39.2101,40.55,759001,0
+INTA.US,D,20240209,000000,41.32,42.334,40.69,41.5,636876,0
+INTA.US,D,20240212,000000,41.37,41.95,40.93,41.9,498335,0
+INTA.US,D,20240213,000000,40.65,41.71,40.11,40.23,638507,0
+INTA.US,D,20240214,000000,40.59,42.16,40.31,41.83,434830,0
+INTA.US,D,20240215,000000,42.35,42.7,41.55,42.63,359318,0
+INTA.US,D,20240216,000000,42.69,43.46,42.17,42.83,418815,0
+INTA.US,D,20240220,000000,42.55,42.81,40.77,41.07,437893,0
+INTA.US,D,20240221,000000,40.4,40.76,39.995,40.39,528892,0
+INTA.US,D,20240222,000000,41.75,42.0726,40.975,41.21,452347,0
+INTA.US,D,20240223,000000,41.35,42.5,41.135,41.82,540534,0
+INTA.US,D,20240226,000000,41.59,42.1,39.9291,40.16,552106,0
+INTA.US,D,20240227,000000,40.42,40.68,38.66,38.84,441751,0
+INTA.US,D,20240228,000000,38.43,39.02,38.03,38.75,366981,0
+INTA.US,D,20240229,000000,39.13,40.03,38.64,39.23,553642,0
+INTA.US,D,20240301,000000,39.49,39.635,38.06,38.15,382957,0
+INTA.US,D,20240304,000000,38.26,38.73,37.38,37.78,394430,0
+INTA.US,D,20240305,000000,36.31,36.69,35.65,35.9,2954928,0
+INTA.US,D,20240306,000000,36.25,36.59,34.73,35.81,1432395,0
+INTA.US,D,20240307,000000,36.21,36.51,35.83,35.92,1005413,0
+INTA.US,D,20240308,000000,36.5,36.815,35.5001,35.55,2307177,0
+INTA.US,D,20240311,000000,35.38,35.63,34.13,34.56,1853451,0
+INTA.US,D,20240312,000000,34.47,34.74,34.04,34.34,828686,0
+INTA.US,D,20240313,000000,34.34,34.73,33.72,33.8,623171,0
+INTA.US,D,20240314,000000,33.69,33.69,32.65,33.4,718184,0
+INTA.US,D,20240315,000000,33.1,33.35,32.78,33.18,2022453,0
+INTA.US,D,20240318,000000,33.13,34.77,33.13,34.63,638135,0
+INTA.US,D,20240319,000000,34.44,34.68,34,34.5,733046,0
+INTA.US,D,20240320,000000,34.46,35.24,34.09,34.91,379774,0
+INTA.US,D,20240321,000000,36.92,37,35.1,35.23,983820,0
+INTA.US,D,20240322,000000,35.23,35.3372,34.01,34.47,773721,0
+INTA.US,D,20240325,000000,34.32,35.145,34.25,34.74,500094,0
+INTA.US,D,20240326,000000,34.75,34.76,34.06,34.09,576667,0
+INTA.US,D,20240327,000000,34.5,34.8,33.53,33.84,397410,0
+INTA.US,D,20240328,000000,33.85,34.47,33.65,34.3,579729,0
+INTA.US,D,20240401,000000,34.3,34.3,32.915,33.05,361671,0
+INTA.US,D,20240402,000000,32.58,32.74,32.1,32.29,515812,0
+INTA.US,D,20240403,000000,32,32.295,31.58,31.62,396188,0
+INTA.US,D,20240404,000000,31.85,32.47,31.65,31.9,557640,0
+INTA.US,D,20240405,000000,31.87,31.925,31.4,31.66,468214,0
+INTA.US,D,20240408,000000,31.82,32.19,31.5,32.07,369170,0
+INTA.US,D,20240409,000000,32.21,32.46,31.57,32.22,324298,0
+INTA.US,D,20240410,000000,31.38,32.05,31.3,31.92,519330,0
+INTA.US,D,20240411,000000,31.97,32.14,31.7,32.01,527261,0
+INTA.US,D,20240412,000000,31.53,31.675,31.02,31.35,435676,0
+INTA.US,D,20240415,000000,31.53,31.72,31.0073,31.08,482781,0
+INTA.US,D,20240416,000000,31,31.68,30.58,31.33,481120,0
+INTA.US,D,20240417,000000,31.64,31.775,31.21,31.21,341528,0
+INTA.US,D,20240418,000000,31.3,31.64,30.8,30.86,568880,0
+INTA.US,D,20240419,000000,30.68,30.91,30.625,30.76,360625,0
+INTA.US,D,20240422,000000,31.01,31.44,30.36,30.61,525173,0
+INTA.US,D,20240423,000000,30.82,31.64,30.7,30.91,592282,0
+INTA.US,D,20240424,000000,30.96,31.65,30.71,31.41,449812,0
+INTA.US,D,20240425,000000,30.81,31.49,30.44,31.45,379161,0
+INTA.US,D,20240426,000000,31.66,32.1499,31.59,31.88,294304,0
+INTA.US,D,20240429,000000,32.02,32.39,31.78,31.87,415961,0
+INTA.US,D,20240430,000000,31.69,31.79,30.71,30.92,362483,0
+INTA.US,D,20240501,000000,30.95,31.815,30.715,31.15,314614,0
+INTA.US,D,20240502,000000,31.68,31.68,30.895,31.21,371850,0
+INTA.US,D,20240503,000000,31.76,31.88,30.42,31,581471,0
+INTA.US,D,20240506,000000,31.2,32.37,31.15,32.23,524685,0
+INTA.US,D,20240507,000000,32.11,33.19,32.05,33.15,1068878,0
+INTA.US,D,20240508,000000,35,36.52,34.09,36.15,2300354,0
+INTA.US,D,20240509,000000,36.3,37.56,36.005,36.95,1292762,0
+INTA.US,D,20240510,000000,37,37.84,36.491,37.74,1529221,0
+INTA.US,D,20240513,000000,37.94,38.13,36.13,36.63,1629893,0
+INTA.US,D,20240514,000000,36.98,37.78,36.98,37.36,661523,0
+INTA.US,D,20240515,000000,37.88,38.03,36.85,37,499624,0
+INTA.US,D,20240516,000000,37.06,37.29,36.6,36.63,467348,0
+INTA.US,D,20240517,000000,37.04,37.04,36.385,36.93,381230,0
+INTA.US,D,20240520,000000,36.84,37.83,36.74,36.86,509182,0
+INTA.US,D,20240521,000000,36.89,38.25,36.24,38.24,2059646,0
+INTA.US,D,20240522,000000,37.81,38.08,36.75,37.33,1148725,0
+INTA.US,D,20240523,000000,37.39,37.43,36.1,36.6,886044,0
+INTA.US,D,20240524,000000,36.46,36.59,35.35,36.18,906489,0
+INTA.US,D,20240528,000000,36.28,36.57,35.62,36.54,806680,0
+INTA.US,D,20240529,000000,36.08,37.2,35.5001,36.89,640490,0
+INTA.US,D,20240530,000000,36.57,37.35,36.3,36.99,892130,0
+INTA.US,D,20240531,000000,37.18,37.25,35.36,35.9,671113,0
+INTA.US,D,20240603,000000,36.14,36.3,34.2,34.34,563022,0
+INTA.US,D,20240604,000000,34.28,34.89,34.05,34.58,549174,0
+INTA.US,D,20240605,000000,34.97,35.09,34.24,34.82,723015,0
+INTA.US,D,20240606,000000,34.69,35.54,34.62,35.05,405615,0
+INTA.US,D,20240607,000000,34.87,34.9075,33.81,34.75,962804,0
+INTA.US,D,20240610,000000,34.56,35.26,33.8291,35.2,1260346,0
+INTA.US,D,20240611,000000,35.01,35.74,34.61,35.52,427241,0
+INTA.US,D,20240612,000000,36,36.48,35.46,35.75,631103,0
+INTA.US,D,20240613,000000,35.73,35.99,35.06,35.1,501171,0
+INTA.US,D,20240614,000000,35,35,34.39,34.92,724159,0
+INTA.US,D,20240617,000000,34.65,34.83,33.67,33.72,329941,0
+INTA.US,D,20240618,000000,33.55,33.89,32.37,32.46,556121,0
+INTA.US,D,20240620,000000,32.31,33.89,32.11,33.66,487978,0
+INTA.US,D,20240621,000000,33.74,34.23,33.59,34.2,720626,0
+INTA.US,D,20240624,000000,34.21,34.64,34.06,34.4,397843,0
+INTA.US,D,20240625,000000,34.4,35.49,34.24,35.25,385033,0
+INTA.US,D,20240626,000000,34.96,35.54,34.82,35.09,444368,0
+INTA.US,D,20240627,000000,35.33,36.31,35.235,36.05,554488,0
+INTA.US,D,20240628,000000,36.28,36.73,36.03,36.67,647909,0
+INTA.US,D,20240701,000000,36.43,36.79,36.01,36.5,382430,0
+INTA.US,D,20240702,000000,36.51,37.18,36.32,37.05,507893,0
+INTA.US,D,20240703,000000,37.05,37.41,36.57,36.98,164730,0
+INTA.US,D,20240705,000000,36.72,37.21,36.3,36.32,290073,0
+INTA.US,D,20240708,000000,34.49,35.66,34.32,34.97,575922,0
+INTA.US,D,20240709,000000,35,35.22,33.91,33.94,378489,0
+INTA.US,D,20240710,000000,34.04,34.96,33.4542,33.76,319038,0
+INTA.US,D,20240711,000000,34.3,35.79,34.145,35.49,453561,0
+INTA.US,D,20240712,000000,35.78,36.26,34.805,35.19,278731,0
+INTA.US,D,20240715,000000,35.44,35.73,35.115,35.37,288457,0
+INTA.US,D,20240716,000000,35.93,36.51,35.5604,36,578627,0
+INTA.US,D,20240717,000000,35.52,36.2,34.8,35.92,287891,0
+INTA.US,D,20240718,000000,35.81,36.6,35.29,35.7,218545,0
+INTA.US,D,20240719,000000,35.71,36.21,35.64,35.82,288123,0
+INTA.US,D,20240722,000000,36.19,36.575,35.66,36.37,184395,0
+INTA.US,D,20240723,000000,36.26,37.275,36.06,36.95,213127,0
+INTA.US,D,20240724,000000,36.83,37.04,35.845,35.94,185695,0
+INTA.US,D,20240725,000000,36.17,37.5,36.1,36.79,857383,0
+INTA.US,D,20240726,000000,37.71,37.95,36.6026,37.07,668681,0
+INTA.US,D,20240729,000000,37.23,37.82,36.64,36.68,414386,0
+INTA.US,D,20240730,000000,36.97,37.52,35.87,36.08,473903,0
+INTA.US,D,20240731,000000,36.32,36.67,35.27,35.83,604559,0
+INTA.US,D,20240801,000000,35.71,35.82,34.4,34.72,464966,0
+INTA.US,D,20240802,000000,33.57,33.97,32.94,33.73,390094,0
+INTA.US,D,20240805,000000,31.66,32.63,31.27,31.5,427062,0
+INTA.US,D,20240806,000000,31.74,31.84,31.08,31.5,503641,0
+INTA.US,D,20240807,000000,32,32.7,31.47,31.54,223680,0
+INTA.US,D,20240808,000000,32,32.86,31.32,32.7,442920,0
+INTA.US,D,20240809,000000,32.59,33.16,32.18,32.57,310787,0
+INTA.US,D,20240812,000000,32.57,32.96,32.28,32.62,313187,0
+INTA.US,D,20240813,000000,33,34.09,32.86,34,953775,0
+INTA.US,D,20240814,000000,38,39.195,35.7401,38.35,3504689,0
+INTA.US,D,20240815,000000,39.14,41.62,38.24,40.02,1797674,0
+INTA.US,D,20240816,000000,39.96,41.81,39.71,41.71,756058,0
+INTA.US,D,20240819,000000,41.99,43.61,41.77,42.85,1059885,0
+INTA.US,D,20240820,000000,42.71,42.725,41.93,42.36,1080194,0
+INTA.US,D,20240821,000000,42.58,43.38,41.97,43.12,822107,0
+INTA.US,D,20240822,000000,43.08,43.5,42.48,43.19,1038529,0
+INTA.US,D,20240823,000000,43.61,44.43,43.35,43.75,1213952,0
+INTA.US,D,20240826,000000,44.12,44.43,43.79,44.15,543424,0
+INTA.US,D,20240827,000000,43.68,45.24,43.68,44.99,670263,0
+INTA.US,D,20240828,000000,44.94,45.81,44.83,45.8,803639,0
+INTA.US,D,20240829,000000,46.11,46.58,45.35,45.57,849990,0
+INTA.US,D,20240830,000000,45.5,46.49,45.41,46.2,739438,0
+INTA.US,D,20240903,000000,45.68,45.785,44.14,44.38,1202487,0
+INTA.US,D,20240904,000000,44.2,44.31,43.55,43.58,640965,0
+INTA.US,D,20240905,000000,43.55,44.5,43.2654,43.91,490553,0
+INTA.US,D,20240906,000000,43.95,44.09,42.77,43.16,421769,0
+INTA.US,D,20240909,000000,43.49,45.14,43.3,44.98,571782,0
+INTA.US,D,20240910,000000,45.285,45.61,44.155,44.23,500227,0
+INTA.US,D,20240911,000000,44.07,44.58,43.83,44.18,528931,0
+INTA.US,D,20240912,000000,44.54,44.66,43.85,44.05,458292,0
+INTA.US,D,20240913,000000,44.31,45.13,43.87,44.84,441932,0
+INTA.US,D,20240916,000000,44.9,48.1511,44.78,47.51,1610914,0
+INTA.US,D,20240917,000000,47.73,48.245,46.7,47.47,692635,0
+INTA.US,D,20240918,000000,47.5,48.6,47.04,48,1259442,0
+INTA.US,D,20240919,000000,48.9,49.3799,48.1,49.3,611134,0
+INTA.US,D,20240920,000000,49.19,49.86,48.9655,49,1279546,0
+INTA.US,D,20240923,000000,49.48,50.0944,49,49.38,669396,0
+INTA.US,D,20240924,000000,49.645,50.78,49.27,50.3,902205,0
+INTA.US,D,20240925,000000,50.49,51.2,50.09,51.19,654870,0
+INTA.US,D,20240926,000000,51.49,51.8,47.93,48.1,870863,0
+INTA.US,D,20240927,000000,48.29,48.6699,47.15,47.54,437166,0
+INTA.US,D,20240930,000000,47.44,48.27,47.12,47.83,323473,0
+INTA.US,D,20241001,000000,47.95,48.66,46.9927,48.47,601375,0
+INTA.US,D,20241002,000000,48.5,48.64,48.025,48.3,235212,0
+INTA.US,D,20241003,000000,48.3,48.5583,47.05,47.07,298293,0
+INTA.US,D,20241004,000000,47.69,48.24,46.89,47.06,821622,0
+INTA.US,D,20241007,000000,45.7631,46.27,43.82,43.85,972932,0
+INTA.US,D,20241008,000000,44.17,45.63,44.08,45.35,578580,0
+INTA.US,D,20241009,000000,45.42,47.07,45.42,46.99,331884,0
+INTA.US,D,20241010,000000,46.53,48.17,46.53,47.28,480783,0
+INTA.US,D,20241011,000000,47.22,48.43,47.08,47.59,627138,0
+INTA.US,D,20241014,000000,48.04,48.72,48.04,48.56,429477,0
+INTA.US,D,20241015,000000,48.56,49.97,47.75,49.52,339014,0
+INTA.US,D,20241016,000000,49.85,49.85,48.7,49.66,259141,0
+INTA.US,D,20241017,000000,50,50.17,49.2169,49.78,298971,0
+INTA.US,D,20241018,000000,50.08,50.88,49.88,50.06,830410,0
+INTA.US,D,20241021,000000,50.15,50.29,49,49.51,492743,0
+INTA.US,D,20241022,000000,49.27,49.77,49.01,49.39,567376,0
+INTA.US,D,20241023,000000,49.25,49.99,48.84,49.39,622889,0
+INTA.US,D,20241024,000000,49.64,50.27,49.5,49.99,372447,0
+INTA.US,D,20241025,000000,50.12,50.61,49.75,50.24,461063,0
+INTA.US,D,20241028,000000,50.61,50.93,50.17,50.46,621360,0
+INTA.US,D,20241029,000000,50.38,51.67,50.27,50.81,839070,0
+INTA.US,D,20241030,000000,50.93,51.35,50.755,51.15,288216,0
+INTA.US,D,20241031,000000,51.14,51.38,50.16,50.17,412935,0
+INTA.US,D,20241101,000000,50.16,50.87,49.3136,49.5,729431,0
+INTA.US,D,20241104,000000,49.18,50.245,48.58,50.22,734462,0
+INTA.US,D,20241105,000000,52.5,54.68,49.855,50.47,1594501,0
+INTA.US,D,20241106,000000,52.88,59.275,52.635,58.76,1448122,0
+INTA.US,D,20241107,000000,57.78,59.925,56.48,59.64,988579,0
+INTA.US,D,20241108,000000,59.63,59.82,57.15,59.39,701206,0
+INTA.US,D,20241111,000000,60.37,60.6108,59.585,60.06,516662,0
+INTA.US,D,20241112,000000,59.35,60.885,59.04,59.17,523707,0
+INTA.US,D,20241113,000000,59.06,59.9499,57.65,57.74,527568,0
+INTA.US,D,20241114,000000,57.84,58.05,56.2,56.92,700601,0
+INTA.US,D,20241115,000000,56.9,56.95,55.485,56.13,374264,0
+INTA.US,D,20241118,000000,56.42,56.65,55.8,56.36,300386,0
+INTA.US,D,20241119,000000,55.7,58.115,55.7,57.89,335120,0
+INTA.US,D,20241120,000000,58,58.42,57,58.37,327764,0
+INTA.US,D,20241121,000000,59.09,59.77,58.51,59.15,665099,0
+INTA.US,D,20241122,000000,59.52,60.8263,59.16,60.26,581602,0
+INTA.US,D,20241125,000000,60.57,60.57,58.39,59.92,674123,0
+INTA.US,D,20241126,000000,59.56,61.37,59.24,61.32,413111,0
+INTA.US,D,20241127,000000,60.91,61.14,59.6423,60.15,329442,0
+INTA.US,D,20241129,000000,60.85,64.56,60.53,62.55,317814,0
+INTA.US,D,20241202,000000,62.23,64.3,62.12,64.25,636163,0
+INTA.US,D,20241203,000000,64,65.29,63.8339,65.23,778698,0
+INTA.US,D,20241204,000000,65.93,67.7299,65.4,67.59,607586,0
+INTA.US,D,20241205,000000,67.5,68.78,66.875,66.96,659777,0
+INTA.US,D,20241206,000000,67.2,67.67,66.17,66.46,406084,0
+INTA.US,D,20241209,000000,67.05,68.88,66.86,67.06,743649,0
+INTA.US,D,20241210,000000,67.16,69.33,66.83,68.11,609963,0
+INTA.US,D,20241211,000000,68.79,70.19,68.39,70,522418,0
+INTA.US,D,20241212,000000,69.94,71.34,69.22,69.47,633115,0
+INTA.US,D,20241213,000000,69.09,70.61,68.24,68.63,519247,0
+INTA.US,D,20241216,000000,69.75,69.785,68.33,68.36,789563,0
+INTA.US,D,20241217,000000,67.68,68.1101,64.43,65.8,899320,0
+INTA.US,D,20241218,000000,66.23,67.95,63.61,64.43,856918,0
+INTA.US,D,20241219,000000,65.44,65.44,63.6528,64.61,728969,0
+INTA.US,D,20241220,000000,63.11,66.47,63.11,65.19,3167047,0
+INTA.US,D,20241223,000000,64.89,65.39,64.1,64.89,434348,0
+INTA.US,D,20241224,000000,65.5,67.03,65.16,66.06,297284,0
+INTA.US,D,20241226,000000,66.02,68.06,65.53,68,345636,0
+INTA.US,D,20241227,000000,67.56,67.91,64.9,65.85,340335,0
+INTA.US,D,20241230,000000,64.7,65.995,63.832,65.02,671776,0
+INTA.US,D,20241231,000000,65.23,65.44,63.604,64.09,416302,0
+INTA.US,D,20250102,000000,64.48,64.72,63.29,64.63,340216,0
+INTA.US,D,20250103,000000,63.92,65.37,63.195,63.67,433293,0
+INTA.US,D,20250106,000000,63.84,63.84,61.1303,62.64,517690,0
+INTA.US,D,20250107,000000,62.84,63.44,61.43,62.1,332536,0
+INTA.US,D,20250108,000000,61.66,63.3668,60.922,63.34,871267,0
+INTA.US,D,20250110,000000,64.85,68.53,64.2,67.05,1065621,0
+INTA.US,D,20250113,000000,67.02,67.7,63.7744,65.49,640167,0
+INTA.US,D,20250114,000000,66.75,67.9286,65.3975,65.78,663719,0
+INTA.US,D,20250115,000000,68.07,68.62,65.6225,66.98,827786,0
+INTA.US,D,20250116,000000,65.57,67.06,65.31,66.38,562145,0
+INTA.US,D,20250117,000000,67.49,67.92,66.39,67.48,523980,0
+INTA.US,D,20250121,000000,69.6,70.68,67.79,70.18,504712,0
+INTA.US,D,20250122,000000,70.25,72,69.2101,69.68,553353,0
+INTA.US,D,20250123,000000,69.36,71.29,68.9027,71.22,459604,0
+INTA.US,D,20250124,000000,71.62,72.82,69.18,69.2,507412,0
+INTA.US,D,20250127,000000,67.49,69.4744,65.81,67.62,833989,0
+INTA.US,D,20250128,000000,68.31,72.91,67.79,72.5,733405,0
+INTA.US,D,20250129,000000,72.31,72.44,71.0175,71.65,569390,0
+INTA.US,D,20250130,000000,72.01,73.86,71.555,72.55,531140,0
+INTA.US,D,20250131,000000,73,73.61,70.87,71.29,753589,0
+INTA.US,D,20250203,000000,68.75,71.15,67.54,70.52,770871,0
+INTA.US,D,20250204,000000,72.14,75.9,72.13,73.51,1343491,0
+INTA.US,D,20250205,000000,65,73.12,60,72.62,3084748,0
+INTA.US,D,20250206,000000,71.75,72.89,69.78,71.07,1221086,0
+INTA.US,D,20250207,000000,71.42,73.67,71.01,71.65,674556,0
+INTA.US,D,20250210,000000,72.34,72.375,70.1,71.05,592640,0
+INTA.US,D,20250211,000000,70.4,71.08,68.86,69.98,606335,0
+INTA.US,D,20250212,000000,69.02,71.83,69.02,71.2,555382,0
+INTA.US,D,20250213,000000,71.3,74.28,70.97,74.1,558128,0
+INTA.US,D,20250214,000000,74.85,77.74,71.76,72.33,647044,0
+INTA.US,D,20250218,000000,72.5,73.81,70.844,72.945,673635,0
+INTA.US,D,20250219,000000,72.52,74,71.99,72.84,550289,0
+INTA.US,D,20250220,000000,72.39,72.7235,67.09,69.36,904735,0
+INTA.US,D,20250221,000000,69.35,69.81,65.56,66.11,1297251,0
+INTA.US,D,20250224,000000,65.76,66.72,61.8,65.91,731779,0
+INTA.US,D,20250225,000000,65.32,65.97,63.77,65.3,734022,0
+INTA.US,D,20250226,000000,65.49,66.8526,65.4,66.1,454343,0
+INTA.US,D,20250227,000000,67.08,67.7599,64.23,64.58,458762,0
+INTA.US,D,20250228,000000,63.46,66.08,62.98,65.96,547342,0
+INTA.US,D,20250303,000000,66.39,67.0055,62.87,63.43,599892,0
+INTA.US,D,20250304,000000,62.06,64.68,60.63,63.24,687698,0
+INTA.US,D,20250305,000000,64,65.35,62.06,65.2,557121,0
+INTA.US,D,20250306,000000,63.93,65.1,60.835,61.04,489917,0
+INTA.US,D,20250307,000000,60.53,61.295,58.01,61.11,512507,0
+INTA.US,D,20250310,000000,59.2,59.74,56.02,57.21,776025,0
+INTA.US,D,20250311,000000,57.45,60.27,57.25,59,783907,0
+INTA.US,D,20250312,000000,60.57,61.19,59.19,61.05,490500,0
+INTA.US,D,20250313,000000,60.6,60.62,57.8801,58.2,330125,0
+INTA.US,D,20250314,000000,59.41,60.1,58.77,59.28,470500,0
+INTA.US,D,20250317,000000,58.94,60.49,58.71,60.03,529369,0
+INTA.US,D,20250318,000000,59.81,60,58.5,58.81,520831,0
+INTA.US,D,20250319,000000,58.81,60.935,58.31,60.43,526813,0
+INTA.US,D,20250320,000000,59.62,61.4,59.44,60.23,353224,0
+INTA.US,D,20250321,000000,59.28,61.3223,58.74,60.95,729378,0
+INTA.US,D,20250324,000000,62.4,62.74,61.56,61.62,355588,0
+INTA.US,D,20250325,000000,61.92,64.31,61.66,64.18,589550,0
+INTA.US,D,20250326,000000,63.97,63.97,61.14,61.54,339385,0
+INTA.US,D,20250327,000000,61.33,62.3,60.16,61.59,263561,0
+INTA.US,D,20250328,000000,61.23,61.375,59.1314,59.91,348484,0
+INTA.US,D,20250331,000000,58.87,59.165,56.91,58.38,978739,0
+INTA.US,D,20250401,000000,58.46,59.73,57.955,59.44,440591,0
+INTA.US,D,20250402,000000,58.01,60.0524,57.64,59.55,551860,0
+INTA.US,D,20250403,000000,56.14,56.76,54.351,54.69,602268,0
+INTA.US,D,20250404,000000,52.1,52.87,49.61,50.95,652087,0
+INTA.US,D,20250407,000000,47.86,54.4416,47.58,52.3,805273,0
+INTA.US,D,20250408,000000,55.41,55.9399,49.03,50.01,719506,0
+INTA.US,D,20250409,000000,49.74,58.14,48.89,57.03,957432,0
+INTA.US,D,20250410,000000,54.94,55.74,52.56,53.77,471092,0
+INTA.US,D,20250411,000000,55.35,56.97,50.31,52.23,712668,0
+INTA.US,D,20250414,000000,53.17,53.92,51.6,52.46,371124,0
+INTA.US,D,20250415,000000,52.56,53.71,52.2,53.5,427266,0
+INTA.US,D,20250416,000000,52.31,53.2257,50.48,51.25,436620,0
+INTA.US,D,20250417,000000,51.42,52.23,50.5409,51.51,494286,0
+INTA.US,D,20250421,000000,50.54,51.4,47.41,48.49,611662,0
+INTA.US,D,20250422,000000,49.35,50.57,48.31,49.89,426357,0
+INTA.US,D,20250423,000000,52.33,54.12,51.44,51.89,411584,0
+INTA.US,D,20250424,000000,52.25,54.62,52.095,54.4,376562,0
+INTA.US,D,20250425,000000,54.4,54.54,53.475,54.38,262708,0
+INTA.US,D,20250428,000000,54.5,55.11,53.28,54.1,272345,0
+INTA.US,D,20250429,000000,54.16,54.92,53.75,54.55,327929,0
+INTA.US,D,20250430,000000,53.42,54.465,52.46,54.26,307788,0
+INTA.US,D,20250501,000000,55.34,56.29,54.46,55.44,573505,0
+INTA.US,D,20250502,000000,56.04,58.28,56,58.17,501057,0
+INTA.US,D,20250505,000000,57.18,59.1,57.02,57.68,733916,0
+INTA.US,D,20250506,000000,56.15,57.505,56.15,57.19,891090,0
+INTA.US,D,20250507,000000,56.04,57.93,51.44,53.42,1374380,0
+INTA.US,D,20250508,000000,54.85,55.08,52.98,54.505,784814,0
+INTA.US,D,20250509,000000,55.1,55.1,52.7,53.9,513143,0
+INTA.US,D,20250512,000000,56.57,57.195,54.69,56.31,792312,0
+INTA.US,D,20250513,000000,56.5,58.22,56.01,56.61,681332,0
+INTA.US,D,20250514,000000,56.68,57.32,55.42,56.76,788557,0
+INTA.US,D,20250515,000000,56.64,57.16,55.1001,56.93,460377,0
+INTA.US,D,20250516,000000,57.52,58.84,57.21,58.28,877673,0
+INTA.US,D,20250519,000000,57.19,57.8,56.46,57.27,615674,0
+INTA.US,D,20250520,000000,56.88,57.2732,56.16,57.12,473500,0
+INTA.US,D,20250521,000000,56.39,57.64,56.11,56.5,758824,0
+INTA.US,D,20250522,000000,56.38,57.43,56.035,56.41,621965,0
+INTA.US,D,20250523,000000,55.13,56.05,54.345,54.58,725076,0
+INTA.US,D,20250527,000000,55.68,55.95,54.38,55.08,812762,0
+INTA.US,D,20250528,000000,55.32,55.8,54.89,55.04,347705,0
+INTA.US,D,20250529,000000,55.44,55.499,53.88,54.44,472446,0
+INTA.US,D,20250530,000000,54.45,55.33,53.93,55.12,484612,0
+INTA.US,D,20250602,000000,54.85,55.72,53.72,55.7,426517,0
+INTA.US,D,20250603,000000,55.41,56.13,55.16,56.04,350441,0
+INTA.US,D,20250604,000000,56.03,56.7,55.95,56.55,277005,0
+INTA.US,D,20250605,000000,56.55,57.518,56.025,56.59,521600,0
+INTA.US,D,20250606,000000,57.19,58.305,56.7,58.23,382494,0
+INTA.US,D,20250609,000000,58.51,58.7894,57.825,58.3,541619,0
+INTA.US,D,20250610,000000,58.37,58.63,57.35,57.41,965998,0
+INTA.US,D,20250611,000000,57.45,58.15,56.47,56.71,677546,0
+INTA.US,D,20250612,000000,56.33,57.07,55.51,55.82,411594,0
+INTA.US,D,20250613,000000,54.81,55.38,53.31,53.47,437115,0
+INTA.US,D,20250616,000000,54.16,55.12,53.75,54.51,406180,0
+INTA.US,D,20250617,000000,53.9,54.86,53.71,53.99,491281,0
+INTA.US,D,20250618,000000,53.99,54.295,53.16,53.41,371087,0
+INTA.US,D,20250620,000000,53.78,54.5,51.86,52.76,945061,0
+INTA.US,D,20250623,000000,52.47,53.14,51.51,52.87,486812,0
+INTA.US,D,20250624,000000,53.01,53.76,52.3,53.23,808264,0
+INTA.US,D,20250625,000000,53.81,53.81,49.77,50,826667,0
+INTA.US,D,20250626,000000,50.53,52.08,49.21,51.08,767293,0
+INTA.US,D,20250627,000000,51.53,51.555,50.22,51.12,923568,0
+INTA.US,D,20250630,000000,51.66,52.04,50.92,51.62,836024,0
+INTA.US,D,20250701,000000,51.34,51.61,48.57,48.82,783205,0
+INTA.US,D,20250702,000000,48.85,49.12,47.73,47.84,875074,0
+INTA.US,D,20250703,000000,47.89,49.1,47.77,48.11,569993,0
+INTA.US,D,20250707,000000,47.76,48.28,47.24,47.92,804168,0
+INTA.US,D,20250708,000000,48.25,48.43,46.2,47.26,928572,0
+INTA.US,D,20250709,000000,47.2,47.56,46.05,47.14,1021638,0
+INTA.US,D,20250710,000000,47.17,47.7,45.62,46.95,907276,0
+INTA.US,D,20250711,000000,46.47,46.5,44.13,44.27,762693,0
+INTA.US,D,20250714,000000,42.17,44.66,42.09,43.49,1051393,0
+INTA.US,D,20250715,000000,43.95,44.2905,42.47,42.5,963591,0
+INTA.US,D,20250716,000000,43.16,43.48,42.6,43.41,926841,0
+INTA.US,D,20250717,000000,43.2,43.865,43.12,43.49,602760,0
+INTA.US,D,20250718,000000,43.87,44.0413,42.485,42.54,784830,0
+INTA.US,D,20250721,000000,42.57,42.9,42.095,42.17,900580,0
+INTA.US,D,20250722,000000,42.24,42.92,42.01,42.22,816880,0
+INTA.US,D,20250723,000000,42.42,42.75,41.87,42.5,455233,0
+INTA.US,D,20250724,000000,42.31,42.53,41.24,41.52,771698,0
+INTA.US,D,20250725,000000,41.77,42.055,41.235,41.64,483106,0
+INTA.US,D,20250728,000000,41.83,42.03,41.07,41.16,1006949,0
+INTA.US,D,20250729,000000,41.55,42.12,40.82,40.91,1689427,0
+INTA.US,D,20250730,000000,41.22,41.37,40.4676,41.04,1156946,0
+INTA.US,D,20250731,000000,41.44,41.505,39.9699,40.05,612337,0
+INTA.US,D,20250801,000000,39.29,39.5,38.35,39.03,786107,0
+INTA.US,D,20250804,000000,39.51,40.63,39.3301,40.44,624553,0
+INTA.US,D,20250805,000000,40.78,41.01,40.06,40.5,871928,0
+INTA.US,D,20250806,000000,40.62,40.99,39.63,40.01,527616,0
+INTA.US,D,20250807,000000,40.6,40.6,36.97,37.36,1385000,0
+INTA.US,D,20250808,000000,37.61,39.2,36.73,36.94,1645197,0
+INTA.US,D,20250811,000000,36.88,37.39,35.52,35.64,1990462,0
+INTA.US,D,20250812,000000,35.89,37.11,35.505,36.92,1957789,0
+INTA.US,D,20250813,000000,44.38,44.71,39.5701,42.65,5123646,0
+INTA.US,D,20250814,000000,42.12,42.5,41.435,41.47,1292644,0
+INTA.US,D,20250815,000000,41.75,42.67,41.2715,42.12,1430911,0
+INTA.US,D,20250818,000000,42.11,43.31,41.785,42.14,1112439,0
+INTA.US,D,20250819,000000,42.1,42.51,41.5711,42.51,900510,0
+INTA.US,D,20250820,000000,42.22,43.22,41.66,41.825,1264716,0
+INTA.US,D,20250821,000000,41.38,42.18,40.97,41.9,840246,0
+INTA.US,D,20250822,000000,42.03,43.52,41.65,42.82,821048,0
+INTA.US,D,20250825,000000,42.62,43.73,42.62,43.6,1413276,0
+INTA.US,D,20250826,000000,43.29,45.16,43.29,45.04,1841410,0
+INTA.US,D,20250827,000000,45.25,47.545,45.12,47.42,2071317,0
+INTA.US,D,20250828,000000,47.39,47.88,46.36,46.42,1164247,0
+INTA.US,D,20250829,000000,46.48,46.735,45.59,45.99,621612,0
+INTA.US,D,20250902,000000,45.26,45.6975,44.51,44.73,675408,0
+INTA.US,D,20250903,000000,44.71,45.0539,43.86,44.2,553498,0
+INTA.US,D,20250904,000000,44,45.57,43.25,45.24,704909,0
+INTA.US,D,20250905,000000,45.67,46.85,44.5777,44.7,493883,0
+INTA.US,D,20250908,000000,44.83,45.35,44.225,45.34,432573,0
+INTA.US,D,20250909,000000,45.55,45.585,44.6208,45.19,359611,0
+INTA.US,D,20250910,000000,45.21,45.45,43.94,44.5,749529,0
+INTA.US,D,20250911,000000,44.81,45.57,44.725,45.4,556583,0
+INTA.US,D,20250912,000000,45.21,45.99,44.71,45.16,1229289,0
+INTA.US,D,20250915,000000,45.35,46.83,44.81,44.86,1077208,0
+INTA.US,D,20250916,000000,44.62,44.9,43.2625,44.59,660666,0
+INTA.US,D,20250917,000000,44.74,46.13,44.72,44.92,499890,0
+INTA.US,D,20250918,000000,45.38,45.93,44.95,45.33,398665,0
+INTA.US,D,20250919,000000,45.1131,45.755,44.34,44.54,889517,0
+INTA.US,D,20250922,000000,44,45.16,43.85,44.89,394284,0
+INTA.US,D,20250923,000000,44.96,44.96,43.275,43.47,829589,0
+INTA.US,D,20250924,000000,43.59,43.96,42.59,42.67,565738,0
+INTA.US,D,20250925,000000,42.07,42.36,41.31,42.03,658233,0
+INTA.US,D,20250926,000000,42.16,42.76,41.7355,42.1,521270,0
+INTA.US,D,20250929,000000,42.41,42.41,41.69,41.91,513105,0
+INTA.US,D,20250930,000000,41.81,42.24,40.835,40.9,580178,0
+INTA.US,D,20251001,000000,40.59,41.3,39.58,40.06,636575,0
+INTA.US,D,20251002,000000,40.09,40.16,39.37,39.74,484260,0
+INTA.US,D,20251003,000000,40.06,40.425,39.2001,39.33,691113,0
+INTA.US,D,20251006,000000,39.57,39.865,38.38,39.8,897831,0
+INTA.US,D,20251007,000000,39.74,39.82,38.5201,39.2,531106,0
+INTA.US,D,20251008,000000,39.57,39.92,39.05,39.42,599967,0
+INTA.US,D,20251009,000000,39.37,39.52,38.7,38.86,789897,0
+INTA.US,D,20251010,000000,38.92,39.355,37.3,37.76,922262,0
+INTA.US,D,20251013,000000,38.07,38.335,37.125,37.16,1337581,0
+INTA.US,D,20251014,000000,36.41,37.75,36.275,37.56,997031,0
+INTA.US,D,20251015,000000,37.88,38.28,37.22,37.56,672732,0
+INTA.US,D,20251016,000000,37.66,37.9599,36.44,36.57,897280,0
+INTA.US,D,20251017,000000,36.44,37.44,36.12,37.13,722093,0
+INTA.US,D,20251020,000000,37.38,38.43,37.08,38.32,650329,0
+INTA.US,D,20251021,000000,38.19,40.09,38.14,39.71,514233,0
+INTA.US,D,20251022,000000,39.71,39.93,39.22,39.4,549774,0
+INTA.US,D,20251023,000000,39.5,39.8288,39.266,39.54,494435,0
+INTA.US,D,20251024,000000,39.98,40.22,39.67,39.92,430318,0
+INTA.US,D,20251027,000000,40.15,40.3,39.66,39.68,411837,0
+INTA.US,D,20251028,000000,39.82,40.18,39.565,39.62,467478,0
+INTA.US,D,20251029,000000,39.61,39.61,38.42,38.6,760250,0
+INTA.US,D,20251030,000000,38.39,39.215,37.89,38.33,509860,0
+INTA.US,D,20251031,000000,38.05,38.8879,38,38.38,674606,0
+INTA.US,D,20251103,000000,38.44,38.685,37.72,38,884144,0
+INTA.US,D,20251104,000000,37.7,37.7,36.505,37.07,702134,0
+INTA.US,D,20251105,000000,37.55,39.84,36,39.36,1278363,0
+INTA.US,D,20251106,000000,38.76,38.85,37.81,38.6,671229,0
+INTA.US,D,20251107,000000,38.08,38.77,37.925,38.12,710128,0
+INTA.US,D,20251110,000000,38.79,40.82,38.39,40.19,971418,0
+INTA.US,D,20251111,000000,39.84,42.6,39.84,42.09,899187,0
+INTA.US,D,20251112,000000,42.04,42.75,41.695,42.56,907625,0
+INTA.US,D,20251113,000000,42.15,43.6,42.15,42.28,1363634,0
+INTA.US,D,20251114,000000,41.41,43.62,41.16,43.07,1017323,0
+INTA.US,D,20251117,000000,43.07,43.55,41.25,41.41,887894,0
+INTA.US,D,20251118,000000,41.26,42.2,41.055,41.61,1049098,0
+INTA.US,D,20251119,000000,41.57,41.61,39.8695,40.57,601063,0
+INTA.US,D,20251120,000000,41.25,41.73,39.96,40.07,485221,0
+INTA.US,D,20251121,000000,40.06,41.97,39.72,41.55,662637,0
+INTA.US,D,20251124,000000,41.33,41.4566,40.31,40.39,570668,0
+INTA.US,D,20251125,000000,40.41,42.12,40.41,41.93,353835,0
+INTA.US,D,20251126,000000,41.62,42.97,41.6,42.6,588980,0
+INTA.US,D,20251128,000000,42.6,44,42.6,43.19,535316,0
+INTA.US,D,20251201,000000,42.6,44.12,41.775,42.68,1088709,0
+INTA.US,D,20251202,000000,42.96,43.91,42.66,43.15,715644,0
+INTA.US,D,20251203,000000,42.97,45.31,42.97,45.18,778325,0
+INTA.US,D,20251204,000000,45.36,45.7,43.98,44.25,746898,0
+INTA.US,D,20251205,000000,44.05,44.27,42.82,43.2,467036,0
+INTA.US,D,20251208,000000,43.81,43.85,42.75,43.14,463567,0
+INTA.US,D,20251209,000000,43.08,43.69,42.7784,42.82,376713,0
+INTA.US,D,20251210,000000,42.58,43.36,42.28,43,551760,0
+INTA.US,D,20251211,000000,42.89,43.575,42.6601,43.24,400415,0
+INTA.US,D,20251212,000000,43.17,43.425,42.8,42.98,362121,0
+INTA.US,D,20251215,000000,43.07,43.07,42.11,42.53,506528,0
+INTA.US,D,20251216,000000,42.75,45.3,42.65,44.84,788507,0
+INTA.US,D,20251217,000000,44.9,46.145,44.84,45.88,797671,0
+INTA.US,D,20251218,000000,46.3,46.74,45.68,46.48,718371,0
+INTA.US,D,20251219,000000,46.47,46.525,45.66,45.95,620106,0
+INTA.US,D,20251222,000000,45.91,47.63,45.91,47.18,459372,0
+INTA.US,D,20251223,000000,46.75,47.225,46.22,47.01,339274,0
+INTA.US,D,20251224,000000,47.09,47.36,46.44,47.29,228570,0
+INTA.US,D,20251226,000000,47.35,47.93,47.08,47.67,310355,0
+INTA.US,D,20251229,000000,47.2,47.71,47.19,47.52,499540,0
+INTA.US,D,20251230,000000,47.39,47.88,46.41,46.52,366213,0
+INTA.US,D,20251231,000000,46.7,46.7,45.7,45.82,328619,0
+INTA.US,D,20260102,000000,45.97,46.2,43.4,43.87,568554,0
+INTA.US,D,20260105,000000,43.87,44.77,42.47,42.65,585093,0
+INTA.US,D,20260106,000000,42.57,44.65,42,44.45,642645,0
+INTA.US,D,20260107,000000,44.41,45.73,44.105,45.45,283648,0
+INTA.US,D,20260108,000000,44.92,44.9221,43.485,44.13,294626,0
+INTA.US,D,20260109,000000,43.91,44.415,43.06,43.53,259419,0
+INTA.US,D,20260112,000000,43.62,43.8,42.47,42.69,338211,0
+INTA.US,D,20260113,000000,42.75,43.15,40.85,41.25,538037,0
+INTA.US,D,20260114,000000,41.02,41.32,40.25,41.21,829755,0
+INTA.US,D,20260115,000000,41.24,41.305,39.37,39.42,716325,0
+INTA.US,D,20260116,000000,39.64,39.865,37.85,38.29,723044,0
+INTA.US,D,20260120,000000,37.43,38,36.9771,37.09,535189,0
+INTA.US,D,20260121,000000,37.31,37.99,37.095,37.62,431531,0
+INTA.US,D,20260122,000000,37.81,38.895,37.69,38.77,376417,0
+INTA.US,D,20260123,000000,38.54,39.31,38.43,38.66,322840,0
+INTA.US,D,20260126,000000,38.66,39.76,38.555,39.25,417484,0
+INTA.US,D,20260127,000000,39.11,39.27,36.475,36.8,680091,0
+INTA.US,D,20260128,000000,36.99,37.26,36.35,36.5,757864,0
+INTA.US,D,20260129,000000,36,36.17,33.715,34.33,1013273,0
+INTA.US,D,20260130,000000,33.97,34.58,33.34,33.95,844504,0
+INTA.US,D,20260202,000000,34.34,34.98,33.6,33.64,829972,0
+INTA.US,D,20260203,000000,33.04,33.355,28.78,29.31,4294477,0
+INTA.US,D,20260204,000000,23.55,25.78,20.76,25.44,7079392,0
+INTA.US,D,20260205,000000,25.56,25.62,23.62,23.77,2595199,0
+INTA.US,D,20260206,000000,24.36,24.65,22.76,23.92,1683108,0
+INTA.US,D,20260209,000000,23.96,24.95,23.0034,24.38,1983569,0
+INTA.US,D,20260210,000000,24.54,26.32,24.54,25.54,1987451,0
+INTA.US,D,20260211,000000,25.42,25.72,23.4,24.03,3572434,0
+INTA.US,D,20260212,000000,24.04,24.73,22.875,23.44,2750649,0
+INTA.US,D,20260213,000000,23.87,24.175,22.925,23.23,2605791,0
+INTA.US,D,20260217,000000,23.42,24.39,23.23,24,2164123,0
+INTA.US,D,20260218,000000,24.03,24.04,22.78,22.81,1314469,0

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

@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INVZ.US,D,20200629,000000,9.8,9.8,9.8,9.8,1032,0
+INVZ.US,D,20200630,000000,9.82,9.82,9.82,9.82,144032,0
+INVZ.US,D,20200701,000000,9.91,9.91,9.9,9.9,600,0
+INVZ.US,D,20200702,000000,9.92,9.92,9.92,9.92,471,0
+INVZ.US,D,20200708,000000,10.25,10.25,9.8496,9.9799,4273,0
+INVZ.US,D,20200709,000000,9.98,10,9.865,9.9599,4531,0
+INVZ.US,D,20200710,000000,9.98,9.98,9.8954,9.98,648,0
+INVZ.US,D,20200713,000000,10.1,10.1,9.91,9.95,5528,0
+INVZ.US,D,20200714,000000,9.93,9.9624,9.8675,9.8675,22639,0
+INVZ.US,D,20200715,000000,9.882,9.93,9.882,9.92,10597,0
+INVZ.US,D,20200716,000000,9.85,10,9.85,9.9799,7235,0
+INVZ.US,D,20200717,000000,9.965,10.01,9.9217,10,10953,0
+INVZ.US,D,20200720,000000,10.1,10.1,9.9201,9.94,1775,0
+INVZ.US,D,20200721,000000,9.95,9.95,9.95,9.95,5569,0
+INVZ.US,D,20200722,000000,10,10,9.928,9.928,18671,0
+INVZ.US,D,20200723,000000,9.95,9.95,9.88,9.9,226933,0
+INVZ.US,D,20200724,000000,9.97,9.975,9.95,9.975,66432,0
+INVZ.US,D,20200727,000000,9.98,9.99,9.87,9.91,9767,0
+INVZ.US,D,20200728,000000,9.88,10,9.88,9.88,807,0
+INVZ.US,D,20200729,000000,9.89,10.1299,9.87,9.975,238443,0
+INVZ.US,D,20200730,000000,9.95,9.95,9.95,9.95,20025,0
+INVZ.US,D,20200731,000000,9.95,10.1,9.85,9.85,58828,0
+INVZ.US,D,20200803,000000,9.895,9.895,9.85,9.8725,4751,0
+INVZ.US,D,20200804,000000,10,10,9.9,9.9,29208,0
+INVZ.US,D,20200805,000000,9.87,10.5,9.85,9.875,17985,0
+INVZ.US,D,20200807,000000,9.895,9.8991,9.86,9.86,525,0
+INVZ.US,D,20200810,000000,9.955,10.05,9.81,9.96,56174,0
+INVZ.US,D,20200811,000000,10.03,10.03,9.97,9.98,3896,0
+INVZ.US,D,20200813,000000,9.927,9.927,9.82,9.835,43192,0
+INVZ.US,D,20200814,000000,9.865,9.91,9.8,9.82,175789,0
+INVZ.US,D,20200817,000000,9.9,9.9,9.87,9.87,2864,0
+INVZ.US,D,20200818,000000,9.89,9.89,9.7,9.84,330859,0
+INVZ.US,D,20200819,000000,9.8,9.8,9.8,9.8,3201,0
+INVZ.US,D,20200820,000000,9.85,9.8598,9.82,9.82,5533,0
+INVZ.US,D,20200821,000000,9.94,9.94,9.73,9.84,199735,0
+INVZ.US,D,20200824,000000,9.85,9.85,9.788,9.85,5785,0
+INVZ.US,D,20200825,000000,9.85,9.85,9.8,9.84,104382,0
+INVZ.US,D,20200826,000000,9.84,9.85,9.8317,9.85,6131,0
+INVZ.US,D,20200827,000000,9.85,9.85,9.8,9.825,1056152,0
+INVZ.US,D,20200828,000000,9.85,9.85,9.85,9.85,314,0
+INVZ.US,D,20200831,000000,9.85,9.85,9.79,9.83,21733,0
+INVZ.US,D,20200901,000000,9.815,9.85,9.815,9.85,933,0
+INVZ.US,D,20200902,000000,9.9,9.9,9.825,9.825,2462,0
+INVZ.US,D,20200903,000000,9.822,9.94,9.82,9.82,3874,0
+INVZ.US,D,20200904,000000,9.82,9.86,9.7801,9.8,57985,0
+INVZ.US,D,20200908,000000,9.89,9.89,9.805,9.81,9877,0
+INVZ.US,D,20200909,000000,9.85,9.85,9.82,9.85,7982,0
+INVZ.US,D,20200910,000000,9.86,9.86,9.79,9.84,424204,0
+INVZ.US,D,20200911,000000,9.86,9.86,9.79,9.79,663441,0
+INVZ.US,D,20200914,000000,9.79,9.9,9.7801,9.85,6964,0
+INVZ.US,D,20200915,000000,9.78,9.84,9.78,9.8398,13401,0
+INVZ.US,D,20200916,000000,9.9,9.9499,9.865,9.865,1863,0
+INVZ.US,D,20200917,000000,9.89,9.94,9.78,9.86,2978,0
+INVZ.US,D,20200918,000000,9.86,9.9,9.76,9.77,5683,0
+INVZ.US,D,20200921,000000,9.75,9.88,9.75,9.88,381854,0
+INVZ.US,D,20200922,000000,9.8565,9.8565,9.74,9.7616,115196,0
+INVZ.US,D,20200923,000000,9.83,9.83,9.75,9.8,3292,0
+INVZ.US,D,20200924,000000,9.77,9.795,9.7607,9.7748,3376,0
+INVZ.US,D,20200925,000000,9.76,9.81,9.76,9.81,2893,0
+INVZ.US,D,20200928,000000,9.9,9.9,9.75,9.83,3728,0
+INVZ.US,D,20200929,000000,9.835,9.855,9.8,9.81,803622,0
+INVZ.US,D,20200930,000000,9.825,9.87,9.825,9.86,65250,0
+INVZ.US,D,20201001,000000,9.86,9.9,9.85,9.9,51055,0
+INVZ.US,D,20201002,000000,9.85,9.895,9.85,9.895,1584,0
+INVZ.US,D,20201005,000000,9.87,9.9,9.78,9.78,2653,0
+INVZ.US,D,20201006,000000,9.91,9.93,9.76,9.78,2038,0
+INVZ.US,D,20201007,000000,9.92,9.92,9.76,9.77,2784,0
+INVZ.US,D,20201008,000000,9.7601,9.9044,9.76,9.76,12239,0
+INVZ.US,D,20201009,000000,9.75,9.9,9.75,9.8,1228,0
+INVZ.US,D,20201012,000000,9.79,9.79,9.7764,9.7764,965,0
+INVZ.US,D,20201013,000000,9.825,9.825,9.75,9.82,4593,0
+INVZ.US,D,20201014,000000,9.78,9.78,9.78,9.78,50717,0
+INVZ.US,D,20201015,000000,9.8484,9.8484,9.75,9.75,83414,0
+INVZ.US,D,20201016,000000,9.76,9.77,9.75,9.755,20954,0
+INVZ.US,D,20201019,000000,9.755,9.79,9.755,9.77,8033,0
+INVZ.US,D,20201020,000000,9.77,9.8,9.65,9.7,109597,0
+INVZ.US,D,20201021,000000,9.72,9.78,9.7,9.7,38702,0
+INVZ.US,D,20201022,000000,9.71,9.75,9.71,9.75,906,0
+INVZ.US,D,20201023,000000,9.7572,9.765,9.73,9.73,11856,0
+INVZ.US,D,20201026,000000,9.7407,9.7407,9.7,9.73,1812,0
+INVZ.US,D,20201027,000000,9.76,9.8,9.7,9.745,108774,0
+INVZ.US,D,20201028,000000,9.71,9.735,9.7,9.735,2250,0
+INVZ.US,D,20201029,000000,9.73,9.83,9.73,9.83,2538,0
+INVZ.US,D,20201030,000000,9.74,9.785,9.74,9.785,948,0
+INVZ.US,D,20201102,000000,9.74,9.74,9.7,9.72,91824,0
+INVZ.US,D,20201103,000000,9.77,9.77,9.7201,9.74,2322,0
+INVZ.US,D,20201104,000000,9.78,9.9,9.77,9.77,12041,0
+INVZ.US,D,20201105,000000,9.83,9.83,9.76,9.76,514,0
+INVZ.US,D,20201106,000000,9.74,9.81,9.73,9.765,5796,0
+INVZ.US,D,20201109,000000,9.86,9.86,9.77,9.8462,6000,0
+INVZ.US,D,20201110,000000,9.8,9.8,9.79,9.79,6290,0
+INVZ.US,D,20201111,000000,9.79,9.7962,9.77,9.79,1047,0
+INVZ.US,D,20201112,000000,9.8,9.83,9.77,9.77,43386,0
+INVZ.US,D,20201113,000000,9.94,9.94,9.77,9.8,11641,0
+INVZ.US,D,20201116,000000,9.8,9.92,9.8,9.87,10502,0
+INVZ.US,D,20201117,000000,9.74,9.85,9.74,9.84,465,0
+INVZ.US,D,20201118,000000,9.85,9.9,9.85,9.9,2083,0
+INVZ.US,D,20201119,000000,9.76,9.91,9.74,9.91,778,0
+INVZ.US,D,20201120,000000,9.892,9.9,9.78,9.9,5595,0
+INVZ.US,D,20201123,000000,9.92,9.92,9.82,9.86,931,0
+INVZ.US,D,20201124,000000,9.8849,9.9,9.8849,9.9,417,0
+INVZ.US,D,20201125,000000,9.8955,9.92,9.8459,9.89,2106,0
+INVZ.US,D,20201127,000000,9.9,9.9004,9.875,9.8962,1411,0
+INVZ.US,D,20201130,000000,9.92,9.95,9.9,9.93,37910,0
+INVZ.US,D,20201201,000000,9.95,9.95,9.8,9.88,10049,0
+INVZ.US,D,20201202,000000,9.88,9.9,9.85,9.8941,19429,0
+INVZ.US,D,20201203,000000,9.87,9.9,9.87,9.893,57666,0
+INVZ.US,D,20201204,000000,11.4,13.11,11.4,12.03,7210405,0
+INVZ.US,D,20201207,000000,12.68,14.49,12.61,13.4,4562666,0
+INVZ.US,D,20201208,000000,13.74,14.49,12.83,13.49,2586894,0
+INVZ.US,D,20201209,000000,13.99,14.35,12.75,13.54,1270690,0
+INVZ.US,D,20201210,000000,13.25,14.1,13.1,13.22,868463,0
+INVZ.US,D,20201211,000000,16.24,16.25,12.9,13,8100480,0
+INVZ.US,D,20201214,000000,14,14.25,12.9,13,3810547,0
+INVZ.US,D,20201215,000000,13.13,13.13,11.84,11.85,2942574,0
+INVZ.US,D,20201216,000000,12.25,12.3,11.5807,11.85,1547408,0
+INVZ.US,D,20201217,000000,11.89,12.24,11.41,11.6,1538937,0
+INVZ.US,D,20201218,000000,11.79,12.45,11.736,12,1397424,0
+INVZ.US,D,20201221,000000,12.1,13.73,12.08,13.57,3034850,0
+INVZ.US,D,20201222,000000,14.7494,15.4,13.52,14.8,4477870,0
+INVZ.US,D,20201223,000000,15.52,17.75,15.5,16,5749463,0
+INVZ.US,D,20201224,000000,15.79,16.28,15.01,15.5,1339747,0
+INVZ.US,D,20201228,000000,16.07,16.07,14.01,14.18,2620472,0
+INVZ.US,D,20201229,000000,14.34,14.75,13.31,14.1,1544129,0
+INVZ.US,D,20201230,000000,14.5,14.59,13.8,14.1,917306,0
+INVZ.US,D,20201231,000000,14.01,14.75,13.72,14.29,963874,0
+INVZ.US,D,20210104,000000,14.21,14.65,13.18,14.05,1034482,0
+INVZ.US,D,20210105,000000,13.56,14,13.4,13.92,563007,0
+INVZ.US,D,20210106,000000,13.83,14.68,13.58,14.07,1262063,0
+INVZ.US,D,20210107,000000,14.09,14.3,13.7,14.08,1023127,0
+INVZ.US,D,20210108,000000,14.06,14.06,13.6,13.89,655471,0
+INVZ.US,D,20210111,000000,13.65,14.09,13.41,13.77,681943,0
+INVZ.US,D,20210112,000000,13.79,15.51,13.77,14.26,1889621,0
+INVZ.US,D,20210113,000000,14.1,14.7,14.03,14.41,884048,0
+INVZ.US,D,20210114,000000,14.73,14.89,14.2,14.43,901788,0
+INVZ.US,D,20210115,000000,14.21,14.4292,13.5,13.74,871786,0
+INVZ.US,D,20210119,000000,13.94,13.99,13.35,13.73,930769,0
+INVZ.US,D,20210120,000000,13.65,13.75,13.31,13.48,541949,0
+INVZ.US,D,20210121,000000,13.45,13.55,13.2,13.5,462140,0
+INVZ.US,D,20210122,000000,13.5,13.72,13.25,13.43,406286,0
+INVZ.US,D,20210125,000000,13.38,13.45,12.67,12.74,1174464,0
+INVZ.US,D,20210126,000000,13.65,13.67,12.91,13.04,1548569,0
+INVZ.US,D,20210127,000000,12.72,12.9,12,12.53,978794,0
+INVZ.US,D,20210128,000000,12.9665,13,12.2,12.91,636422,0
+INVZ.US,D,20210129,000000,12.61,13.08,12.27,13,733125,0
+INVZ.US,D,20210201,000000,13.15,13.3,12.63,13.25,641636,0
+INVZ.US,D,20210202,000000,13.3,13.95,12.94,13.26,1157599,0
+INVZ.US,D,20210203,000000,13.25,13.3,12.81,13.07,749560,0
+INVZ.US,D,20210204,000000,13.4,13.65,13.26,13.55,741485,0
+INVZ.US,D,20210205,000000,13.29,13.56,13.15,13.28,521028,0
+INVZ.US,D,20210208,000000,13.3655,13.4,13.16,13.3,578321,0
+INVZ.US,D,20210209,000000,13.25,13.25,12.9,13.08,614612,0
+INVZ.US,D,20210210,000000,13.04,13.15,12.59,12.7,1060344,0
+INVZ.US,D,20210211,000000,12.72,13.17,12.59,13.17,698300,0
+INVZ.US,D,20210212,000000,13,13.14,12.72,12.87,448391,0
+INVZ.US,D,20210216,000000,12.988,13.13,12.82,13,541348,0
+INVZ.US,D,20210217,000000,12.894,13.37,12.78,13.31,635730,0
+INVZ.US,D,20210218,000000,13.05,13.5,12.9,13.34,584347,0
+INVZ.US,D,20210219,000000,13.54,14.1,13.49,13.83,1119137,0
+INVZ.US,D,20210222,000000,13.6,14.19,13.51,13.55,948113,0
+INVZ.US,D,20210223,000000,12.88,13.43,11.6567,13.21,1506717,0
+INVZ.US,D,20210224,000000,13.09,13.88,12.62,13.27,660063,0
+INVZ.US,D,20210225,000000,12.92,13.28,12.61,12.91,619686,0
+INVZ.US,D,20210226,000000,12.72,13.5,12.1,13.45,797590,0
+INVZ.US,D,20210301,000000,13.6,13.64,12.74,12.85,491487,0
+INVZ.US,D,20210302,000000,13.17,13.1816,12.51,12.52,276306,0
+INVZ.US,D,20210303,000000,12.6,12.7399,11.66,11.66,565538,0
+INVZ.US,D,20210304,000000,11.5,11.725,10.3,11.2,789763,0
+INVZ.US,D,20210305,000000,11.15,11.84,10.3,11.67,733353,0
+INVZ.US,D,20210308,000000,11.74,11.75,10.821,10.88,335410,0
+INVZ.US,D,20210309,000000,11.11,11.35,10.91,10.94,246725,0
+INVZ.US,D,20210310,000000,11.11,11.59,10.85,10.94,278341,0
+INVZ.US,D,20210311,000000,11,11.63,11,11.53,317327,0
+INVZ.US,D,20210312,000000,11.5,11.6599,11.04,11.29,388391,0
+INVZ.US,D,20210315,000000,11.29,11.5,11.04,11.31,246318,0
+INVZ.US,D,20210316,000000,11.58,11.58,11.315,11.45,259684,0
+INVZ.US,D,20210317,000000,11.47,11.55,11.27,11.3,404278,0
+INVZ.US,D,20210318,000000,11.3,11.42,10.72,10.77,368851,0
+INVZ.US,D,20210319,000000,10.98,11.38,10.87,11.02,299325,0
+INVZ.US,D,20210322,000000,11.18,11.3041,10.88,10.88,292530,0
+INVZ.US,D,20210323,000000,10.94,11,10.24,10.35,482156,0
+INVZ.US,D,20210324,000000,10.49,10.5748,9.85,10.2,1068780,0
+INVZ.US,D,20210325,000000,10.15,10.26,9.91,10.11,1184526,0
+INVZ.US,D,20210326,000000,10.2,10.34,9.85,9.98,519779,0
+INVZ.US,D,20210329,000000,10.23,10.23,9.86,10.07,691946,0
+INVZ.US,D,20210330,000000,10.05,10.1,9.2,9.26,1216960,0
+INVZ.US,D,20210331,000000,9.65,9.99,8.755,9.96,1584791,0
+INVZ.US,D,20210401,000000,9.92,9.96,9.26,9.43,527513,0
+INVZ.US,D,20210405,000000,9.73,10.2199,9.73,9.75,639434,0
+INVZ.US,D,20210406,000000,11.21,11.27,10.17,10.79,1887700,0
+INVZ.US,D,20210407,000000,10.99,12.5,10.8,12.35,4936700,0
+INVZ.US,D,20210408,000000,12.38,12.5,11.2,11.83,1890400,0
+INVZ.US,D,20210409,000000,11.97,12.14,11.21,12.06,938200,0
+INVZ.US,D,20210412,000000,12.06,12.07,10.71,10.95,1424800,0
+INVZ.US,D,20210413,000000,11.26,11.32,10.5506,11,847000,0
+INVZ.US,D,20210414,000000,11.08,11.17,10.43,10.82,633800,0
+INVZ.US,D,20210415,000000,10.69,10.8,9.95,9.97,980800,0
+INVZ.US,D,20210416,000000,9.95,10.25,9.51,10.09,782500,0
+INVZ.US,D,20210419,000000,10,10,9.16,9.26,932600,0
+INVZ.US,D,20210420,000000,9.31,9.68,8.8101,9.47,603600,0
+INVZ.US,D,20210421,000000,9.35,10.5,9.12,10.42,1091500,0
+INVZ.US,D,20210422,000000,10.54,10.6038,9.9001,10.03,470000,0
+INVZ.US,D,20210423,000000,10.32,10.79,10.12,10.67,489500,0
+INVZ.US,D,20210426,000000,10.91,10.95,10.4001,10.78,396061,0
+INVZ.US,D,20210427,000000,10.88,11.48,10.8,11.17,967151,0
+INVZ.US,D,20210428,000000,11.17,11.5,10.87,11.5,470609,0
+INVZ.US,D,20210429,000000,11.77,11.77,10.9,11.29,364583,0
+INVZ.US,D,20210430,000000,11.36,11.45,10.85,11.31,536144,0
+INVZ.US,D,20210503,000000,11.55,11.55,10.14,10.59,316908,0
+INVZ.US,D,20210504,000000,10.42,10.9,10.18,10.29,339473,0
+INVZ.US,D,20210505,000000,10.61,10.7,10.25,10.33,289061,0
+INVZ.US,D,20210506,000000,10.32,10.35,9.9,10.07,243159,0
+INVZ.US,D,20210507,000000,10.07,10.19,9.78,9.91,243704,0
+INVZ.US,D,20210510,000000,10,10.16,9.22,9.3,530513,0
+INVZ.US,D,20210511,000000,9.05,10,8.86,9.92,537905,0
+INVZ.US,D,20210512,000000,9.87,9.99,9.32,9.64,522768,0
+INVZ.US,D,20210513,000000,9.85,9.95,8.71,9.22,850777,0
+INVZ.US,D,20210514,000000,9.25,9.6,9.1,9.46,133672,0
+INVZ.US,D,20210517,000000,9.49,11.25,9.25,11.03,2265058,0
+INVZ.US,D,20210518,000000,10.86,10.99,9.81,10.38,758300,0
+INVZ.US,D,20210519,000000,10.2288,10.6,9.8701,10.06,207956,0
+INVZ.US,D,20210520,000000,10.38,10.49,9.9,10.19,452157,0
+INVZ.US,D,20210521,000000,10.2,10.48,10.01,10.09,399831,0
+INVZ.US,D,20210524,000000,10.21,10.69,9.81,9.83,817230,0
+INVZ.US,D,20210525,000000,10.15,10.28,9.5,9.6,585601,0
+INVZ.US,D,20210526,000000,9.73,9.97,9.615,9.85,302641,0
+INVZ.US,D,20210527,000000,9.85,10.34,9.73,10.24,349391,0
+INVZ.US,D,20210528,000000,10.3,10.62,10.255,10.61,727787,0
+INVZ.US,D,20210601,000000,10.55,10.677,10.1,10.5,296899,0
+INVZ.US,D,20210602,000000,10.4,10.57,10.21,10.41,372632,0
+INVZ.US,D,20210603,000000,10.25,10.75,10.25,10.42,438044,0
+INVZ.US,D,20210604,000000,10.42,10.67,10.28,10.62,282595,0
+INVZ.US,D,20210607,000000,10.6,10.62,10.0231,10.17,276233,0
+INVZ.US,D,20210608,000000,10.13,10.52,10.04,10.4,310158,0
+INVZ.US,D,20210609,000000,10.55,10.55,9.765,9.93,464124,0
+INVZ.US,D,20210610,000000,9.75,9.93,9.35,9.8,448159,0
+INVZ.US,D,20210611,000000,9.51,9.9,9.51,9.86,389822,0
+INVZ.US,D,20210614,000000,9.8,10.2,9.775,9.95,994326,0
+INVZ.US,D,20210615,000000,9.84,10.1,9.75,10.07,698577,0
+INVZ.US,D,20210616,000000,10.07,10.32,10.01,10.18,472052,0
+INVZ.US,D,20210617,000000,10.24,10.52,10.1135,10.49,970056,0
+INVZ.US,D,20210618,000000,10.43,10.75,10.35,10.65,1608044,0
+INVZ.US,D,20210621,000000,10.63,10.65,10.19,10.32,478095,0
+INVZ.US,D,20210622,000000,10.35,10.6,10.325,10.38,130057,0
+INVZ.US,D,20210623,000000,10.56,10.9,10.54,10.65,345148,0
+INVZ.US,D,20210624,000000,10.8,10.93,10.419,10.5,162537,0
+INVZ.US,D,20210625,000000,10.48,10.5623,10.2,10.43,180419,0
+INVZ.US,D,20210628,000000,10.39,10.5,10.13,10.42,215157,0
+INVZ.US,D,20210629,000000,10.4,10.42,10.25,10.32,113369,0
+INVZ.US,D,20210630,000000,10.26,10.64,10.12,10.57,323642,0
+INVZ.US,D,20210701,000000,10.5,10.5,10.1909,10.23,94942,0
+INVZ.US,D,20210702,000000,10.1137,10.28,9.9089,9.92,189786,0
+INVZ.US,D,20210706,000000,10.27,10.27,9.85,9.9,258229,0
+INVZ.US,D,20210707,000000,10.03,10.0799,9.6,9.82,314770,0
+INVZ.US,D,20210708,000000,9.74,10,9.51,9.93,197959,0
+INVZ.US,D,20210709,000000,9.92,10.02,9.69,9.98,127323,0
+INVZ.US,D,20210712,000000,10,10.07,9.72,10,196871,0
+INVZ.US,D,20210713,000000,10,10.07,9.94,10,176465,0
+INVZ.US,D,20210714,000000,10,10.05,9.91,9.91,442432,0
+INVZ.US,D,20210715,000000,9.81,10.03,9.68,10.03,571506,0
+INVZ.US,D,20210716,000000,9.91,10,9.685,9.85,429207,0
+INVZ.US,D,20210719,000000,9.5,9.69,9.29,9.46,433762,0
+INVZ.US,D,20210720,000000,9.54,9.54,8.91,8.99,525576,0
+INVZ.US,D,20210721,000000,9,9.07,8.62,8.93,471011,0
+INVZ.US,D,20210722,000000,9,9,8.55,8.59,232823,0
+INVZ.US,D,20210723,000000,8.59,8.6,8.0601,8.38,344663,0
+INVZ.US,D,20210726,000000,8.39,8.67,8.3101,8.49,185627,0
+INVZ.US,D,20210727,000000,8.52,8.6,7.9,7.96,269700,0
+INVZ.US,D,20210728,000000,7.9,8.05,7.72,8,287902,0
+INVZ.US,D,20210729,000000,8.33,8.35,8.13,8.31,239575,0
+INVZ.US,D,20210730,000000,8.32,9.26,8.32,9.25,567660,0
+INVZ.US,D,20210802,000000,9.3,9.5808,8.63,8.73,261556,0
+INVZ.US,D,20210803,000000,8.75,8.9799,8.5,8.65,135360,0
+INVZ.US,D,20210804,000000,8.65,8.78,8.52,8.72,77912,0
+INVZ.US,D,20210805,000000,8.72,9.0999,8.72,9.08,130015,0
+INVZ.US,D,20210806,000000,9.09,9.0999,8.16,8.47,1347260,0
+INVZ.US,D,20210809,000000,8.5,8.55,8.18,8.28,1104375,0
+INVZ.US,D,20210810,000000,8.31,8.63,8.26,8.5,331456,0
+INVZ.US,D,20210811,000000,9.32,9.72,8.9,9.55,1503403,0
+INVZ.US,D,20210812,000000,9.5969,9.63,8.77,8.8,606752,0
+INVZ.US,D,20210813,000000,8.77,8.999,8.5,8.69,591462,0
+INVZ.US,D,20210816,000000,8.54,8.699,8.14,8.14,452569,0
+INVZ.US,D,20210817,000000,8.09,8.0999,6.935,6.99,1278895,0
+INVZ.US,D,20210818,000000,7.26,7.3973,6.85,6.86,508223,0
+INVZ.US,D,20210819,000000,6.88,6.88,6.23,6.55,940026,0
+INVZ.US,D,20210820,000000,6.4104,7.22,6.4104,7.14,519727,0
+INVZ.US,D,20210823,000000,7.23,7.36,7.1,7.23,783211,0
+INVZ.US,D,20210824,000000,7.28,7.56,7.1572,7.51,843470,0
+INVZ.US,D,20210825,000000,7.5,7.5,7.25,7.33,674340,0
+INVZ.US,D,20210826,000000,7.27,7.31,6.911,7.14,597301,0
+INVZ.US,D,20210827,000000,7.2,7.2,6.81,6.88,522258,0
+INVZ.US,D,20210830,000000,6.9,7.63,6.78,7.55,813615,0
+INVZ.US,D,20210831,000000,7.36,7.54,7.2,7.54,954265,0
+INVZ.US,D,20210901,000000,7.45,7.5959,7.25,7.3,293444,0
+INVZ.US,D,20210902,000000,7.27,7.28,6.92,7.11,392680,0
+INVZ.US,D,20210903,000000,7.08,7.18,6.77,6.99,463176,0
+INVZ.US,D,20210907,000000,7.01,7.13,6.7,6.82,426370,0
+INVZ.US,D,20210908,000000,6.84,6.84,6.45,6.59,468544,0
+INVZ.US,D,20210909,000000,6.63,6.94,6.46,6.78,515310,0
+INVZ.US,D,20210910,000000,6.85,6.96,6.54,6.85,412439,0
+INVZ.US,D,20210913,000000,6.79,6.83,6.48,6.64,622097,0
+INVZ.US,D,20210914,000000,6.6,6.6961,6.26,6.3,616389,0
+INVZ.US,D,20210915,000000,6.38,6.405,6.0746,6.32,630827,0
+INVZ.US,D,20210916,000000,6.25,6.53,6.1024,6.41,718981,0
+INVZ.US,D,20210917,000000,6.45,6.8,6.28,6.75,596136,0
+INVZ.US,D,20210920,000000,6.5,6.54,6.11,6.19,585616,0
+INVZ.US,D,20210921,000000,6.25,6.39,5.95,5.95,852610,0
+INVZ.US,D,20210922,000000,5.94,6.04,5.7,5.91,955016,0
+INVZ.US,D,20210923,000000,5.97,6,5.72,5.97,580101,0
+INVZ.US,D,20210924,000000,5.93,6.16,5.72,6.04,652903,0
+INVZ.US,D,20210927,000000,6,6.09,5.72,5.99,471245,0
+INVZ.US,D,20210928,000000,5.91,5.95,5.68,5.7,463437,0
+INVZ.US,D,20210929,000000,5.7,5.8,5.61,5.75,564516,0
+INVZ.US,D,20210930,000000,5.75,5.92,5.68,5.76,558527,0
+INVZ.US,D,20211001,000000,5.79,5.8063,5.6,5.71,468480,0
+INVZ.US,D,20211004,000000,5.67,5.72,5.42,5.61,378173,0
+INVZ.US,D,20211005,000000,5.54,5.7,5.4538,5.48,287019,0
+INVZ.US,D,20211006,000000,5.44,5.44,5.16,5.2,545443,0
+INVZ.US,D,20211007,000000,5.34,5.35,5.05,5.05,669811,0
+INVZ.US,D,20211008,000000,5.11,5.11,4.65,4.65,1381970,0
+INVZ.US,D,20211011,000000,4.79,5.24,4.6,4.89,1005856,0
+INVZ.US,D,20211012,000000,4.91,4.9221,4.72,4.91,547545,0
+INVZ.US,D,20211013,000000,4.9,4.97,4.86,4.94,460520,0
+INVZ.US,D,20211014,000000,4.92,5.17,4.9076,5.06,748974,0
+INVZ.US,D,20211015,000000,5.06,5.1228,4.72,4.79,726997,0
+INVZ.US,D,20211018,000000,4.79,4.79,4.62,4.75,528485,0
+INVZ.US,D,20211019,000000,4.8,4.96,4.73,4.87,411608,0
+INVZ.US,D,20211020,000000,4.99,5.07,4.87,5.04,611175,0
+INVZ.US,D,20211021,000000,5,5.21,4.97,4.97,890072,0
+INVZ.US,D,20211022,000000,4.99,5.01,4.8,4.96,689773,0
+INVZ.US,D,20211025,000000,4.99,5.04,4.84,4.86,476148,0
+INVZ.US,D,20211026,000000,4.95,5.2,4.72,4.83,1660620,0
+INVZ.US,D,20211027,000000,4.85,5.2,4.81,5.1,864535,0
+INVZ.US,D,20211028,000000,5.04,5.2,5,5.2,1223433,0
+INVZ.US,D,20211029,000000,5.18,5.43,5.13,5.25,1018056,0
+INVZ.US,D,20211101,000000,5.28,5.3,4.4,4.77,2913597,0
+INVZ.US,D,20211102,000000,4.9255,4.9255,4.56,4.63,1082902,0
+INVZ.US,D,20211103,000000,4.64,4.81,4.41,4.81,1595359,0
+INVZ.US,D,20211104,000000,4.8,4.83,4.65,4.73,932662,0
+INVZ.US,D,20211105,000000,4.73,4.7524,4.55,4.64,920307,0
+INVZ.US,D,20211108,000000,4.61,4.81,4.59,4.74,1040271,0
+INVZ.US,D,20211109,000000,5.65,5.67,5.11,5.36,12656975,0
+INVZ.US,D,20211110,000000,5.1,5.18,4.81,5.03,2107756,0
+INVZ.US,D,20211111,000000,5.1,5.45,4.998,5.43,1883810,0
+INVZ.US,D,20211112,000000,5.38,5.4138,5.25,5.38,2142099,0
+INVZ.US,D,20211115,000000,5.4,6.06,5.4,6,5026691,0
+INVZ.US,D,20211116,000000,6.07,6.1,5.75,5.92,1780371,0
+INVZ.US,D,20211117,000000,6.1,6.78,5.93,6.71,7700473,0
+INVZ.US,D,20211118,000000,6.7,6.89,6.36,6.71,5780426,0
+INVZ.US,D,20211119,000000,6.89,7.46,6.725,7.3,5908098,0
+INVZ.US,D,20211122,000000,7.92,8.03,7.03,7.34,6058856,0
+INVZ.US,D,20211123,000000,7.33,7.68,6.955,7.07,2875193,0
+INVZ.US,D,20211124,000000,6.9725,7.49,6.88,7.34,2434077,0
+INVZ.US,D,20211126,000000,6.95,7.3,6.92,7.19,1460281,0
+INVZ.US,D,20211129,000000,7.2,7.2806,6.78,7.03,1405346,0
+INVZ.US,D,20211130,000000,6.8962,7.2303,6.77,7.18,4780725,0
+INVZ.US,D,20211201,000000,7.15,7.2,6.47,6.5,1708420,0
+INVZ.US,D,20211202,000000,6.38,6.7,6.28,6.36,1410599,0
+INVZ.US,D,20211203,000000,6.4,6.565,5.82,5.89,1640993,0
+INVZ.US,D,20211206,000000,5.9,6.05,5.675,5.91,1304457,0
+INVZ.US,D,20211207,000000,6.19,6.65,6.175,6.35,1452707,0
+INVZ.US,D,20211208,000000,6.36,6.61,6.16,6.46,896624,0
+INVZ.US,D,20211209,000000,6.53,6.77,6.42,6.45,1058472,0
+INVZ.US,D,20211210,000000,6.45,6.6479,6.29,6.4,641843,0
+INVZ.US,D,20211213,000000,6.38,6.83,6.38,6.42,1294435,0
+INVZ.US,D,20211214,000000,6.35,6.55,6.2619,6.33,976892,0
+INVZ.US,D,20211215,000000,6.28,6.28,5.915,6.11,1808050,0
+INVZ.US,D,20211216,000000,6.15,6.27,5.93,6.01,1696839,0
+INVZ.US,D,20211217,000000,6.01,6.01,5.66,5.66,3546802,0
+INVZ.US,D,20211220,000000,5.58,5.77,5.51,5.69,975644,0
+INVZ.US,D,20211221,000000,5.8,5.9599,5.75,5.83,701633,0
+INVZ.US,D,20211222,000000,5.85,6.105,5.79,6.04,935898,0
+INVZ.US,D,20211223,000000,6.1,6.48,6.02,6.32,1716678,0
+INVZ.US,D,20211227,000000,6.32,6.51,6.08,6.1,1198456,0
+INVZ.US,D,20211228,000000,6.12,6.15,5.889,5.97,1084288,0
+INVZ.US,D,20211229,000000,5.96,6.015,5.77,5.93,937231,0
+INVZ.US,D,20211230,000000,5.97,6.5,5.93,6.37,2417843,0
+INVZ.US,D,20211231,000000,6.37,6.47,6.19,6.34,1690964,0
+INVZ.US,D,20220103,000000,6.39,6.469,6.18,6.26,895201,0
+INVZ.US,D,20220104,000000,6.29,6.29,5.61,5.81,1991804,0
+INVZ.US,D,20220105,000000,5.94,6.07,5.64,5.71,1792484,0
+INVZ.US,D,20220106,000000,5.63,5.87,5.36,5.37,907986,0
+INVZ.US,D,20220107,000000,5.46,5.48,5.13,5.2,1003373,0
+INVZ.US,D,20220110,000000,5.1261,5.13,4.74,4.81,1484334,0
+INVZ.US,D,20220111,000000,4.81,4.93,4.72,4.8,1244840,0
+INVZ.US,D,20220112,000000,4.95,5,4.625,4.72,1277416,0
+INVZ.US,D,20220113,000000,4.72,4.86,4.29,4.32,2123686,0
+INVZ.US,D,20220114,000000,4.32,4.36,4.135,4.3,1736462,0
+INVZ.US,D,20220118,000000,4.29,4.34,3.9,3.92,1619384,0
+INVZ.US,D,20220119,000000,3.97,4.03,3.87,3.88,1235720,0
+INVZ.US,D,20220120,000000,3.87,3.95,3.715,3.73,1550601,0
+INVZ.US,D,20220121,000000,3.675,3.7,3.4701,3.48,1382917,0
+INVZ.US,D,20220124,000000,3.39,3.62,3.19,3.61,2636558,0
+INVZ.US,D,20220125,000000,3.525,3.68,3.3699,3.45,1453572,0
+INVZ.US,D,20220126,000000,3.55,3.76,3.43,3.55,2978240,0
+INVZ.US,D,20220127,000000,3.6,3.69,3.36,3.4,1907414,0
+INVZ.US,D,20220128,000000,3.39,3.79,3.35,3.74,2704137,0
+INVZ.US,D,20220131,000000,3.74,4.11,3.74,4.04,6789941,0
+INVZ.US,D,20220201,000000,4.1,4.275,3.85,4.21,1564177,0
+INVZ.US,D,20220202,000000,4.25,4.27,4.04,4.16,1561200,0
+INVZ.US,D,20220203,000000,4,4.09,3.92,4.07,1165414,0
+INVZ.US,D,20220204,000000,4.09,4.195,4,4.15,888411,0
+INVZ.US,D,20220207,000000,4.18,4.35,4.03,4.06,911807,0
+INVZ.US,D,20220208,000000,4.13,4.27,4.02,4.26,1267131,0
+INVZ.US,D,20220209,000000,4.38,4.41,4.16,4.38,1417540,0
+INVZ.US,D,20220210,000000,4.3,4.57,4.25,4.29,1133625,0
+INVZ.US,D,20220211,000000,4.29,4.38,4.02,4.07,939361,0
+INVZ.US,D,20220214,000000,4.1,4.13,3.93,3.97,596375,0
+INVZ.US,D,20220215,000000,4.05,4.235,3.955,4.22,846611,0
+INVZ.US,D,20220216,000000,4.21,4.27,4.115,4.16,719893,0
+INVZ.US,D,20220217,000000,4.14,4.175,3.99,4.11,863689,0
+INVZ.US,D,20220218,000000,4.11,4.18,3.99,4.07,991632,0
+INVZ.US,D,20220222,000000,4.05,4.075,3.79,3.83,822298,0
+INVZ.US,D,20220223,000000,3.87,3.885,3.6,3.64,988861,0
+INVZ.US,D,20220224,000000,3.46,3.93,3.4,3.91,1109363,0
+INVZ.US,D,20220225,000000,3.98,4,3.845,3.95,662404,0
+INVZ.US,D,20220228,000000,4,4.035,3.855,4,1660729,0
+INVZ.US,D,20220301,000000,4,4,3.78,3.85,1096473,0
+INVZ.US,D,20220302,000000,3.57,4.03,3.46,3.57,1333551,0
+INVZ.US,D,20220303,000000,3.52,3.715,3.51,3.63,1047068,0
+INVZ.US,D,20220304,000000,3.53,3.68,3.33,3.33,1254731,0
+INVZ.US,D,20220307,000000,3.32,3.36,3.16,3.25,1390556,0
+INVZ.US,D,20220308,000000,3.23,3.725,3.09,3.57,1984626,0
+INVZ.US,D,20220309,000000,3.65,3.74,3.595,3.65,1076787,0
+INVZ.US,D,20220310,000000,3.57,3.61,3.42,3.58,711434,0
+INVZ.US,D,20220311,000000,3.6,3.62,3.32,3.32,413159,0
+INVZ.US,D,20220314,000000,3.3,3.32,3.1,3.11,593882,0
+INVZ.US,D,20220315,000000,3.1,3.27,3.0902,3.26,594851,0
+INVZ.US,D,20220316,000000,3.4,3.53,3.34,3.46,803257,0
+INVZ.US,D,20220317,000000,3.45,3.61,3.39,3.57,618920,0
+INVZ.US,D,20220318,000000,3.5,3.75,3.47,3.66,776085,0
+INVZ.US,D,20220321,000000,3.74,3.78,3.65,3.7,527596,0
+INVZ.US,D,20220322,000000,3.73,3.87,3.71,3.79,556915,0
+INVZ.US,D,20220323,000000,3.7,3.82,3.63,3.68,662526,0
+INVZ.US,D,20220324,000000,3.75,3.8,3.685,3.76,353417,0
+INVZ.US,D,20220325,000000,3.8,3.8,3.58,3.64,508969,0
+INVZ.US,D,20220328,000000,3.71,3.78,3.595,3.69,359196,0
+INVZ.US,D,20220329,000000,3.73,3.82,3.69,3.79,802475,0
+INVZ.US,D,20220330,000000,3.78,3.93,3.66,3.66,665728,0
+INVZ.US,D,20220331,000000,3.72,3.77,3.6,3.62,493481,0
+INVZ.US,D,20220401,000000,3.63,3.76,3.61,3.69,534631,0
+INVZ.US,D,20220404,000000,3.75,4.08,3.71,4.08,1196566,0
+INVZ.US,D,20220405,000000,4.13,4.15,3.8,3.92,792555,0
+INVZ.US,D,20220406,000000,3.81,3.8488,3.6,3.69,748064,0
+INVZ.US,D,20220407,000000,3.68,3.71,3.4739,3.58,503482,0
+INVZ.US,D,20220408,000000,3.56,3.56,3.32,3.35,442994,0
+INVZ.US,D,20220411,000000,3.36,3.39,3.23,3.33,458005,0
+INVZ.US,D,20220412,000000,3.4,3.475,3.31,3.32,384704,0
+INVZ.US,D,20220413,000000,3.33,3.482,3.27,3.44,350816,0
+INVZ.US,D,20220414,000000,3.43,3.45,3.32,3.34,367978,0
+INVZ.US,D,20220418,000000,3.33,3.35,3.181,3.2,549002,0
+INVZ.US,D,20220419,000000,3.2,3.44,3.185,3.35,468371,0
+INVZ.US,D,20220420,000000,3.4,3.42,3.28,3.3,446896,0
+INVZ.US,D,20220421,000000,3.35,3.44,3.1,3.11,444552,0
+INVZ.US,D,20220422,000000,3.1,3.13,2.89,2.94,745365,0
+INVZ.US,D,20220425,000000,2.97,3.13,2.91,3.1,647272,0
+INVZ.US,D,20220426,000000,3.15,3.18,2.94,3.12,1010434,0
+INVZ.US,D,20220427,000000,3.11,3.48,3.09,3.36,1562970,0
+INVZ.US,D,20220428,000000,3.4,3.72,3.315,3.67,1415355,0
+INVZ.US,D,20220429,000000,3.64,4.04,3.64,4.04,2069154,0
+INVZ.US,D,20220502,000000,4.53,4.68,4.12,4.41,30431764,0
+INVZ.US,D,20220503,000000,4.44,4.74,4.32,4.71,5543652,0
+INVZ.US,D,20220504,000000,4.85,5.14,4.58,5.12,5162706,0
+INVZ.US,D,20220505,000000,5.07,5.07,4.11,4.42,4828915,0
+INVZ.US,D,20220506,000000,4.36,4.42,4.1,4.16,1962313,0
+INVZ.US,D,20220509,000000,4.11,4.17,3.93,4.04,2992863,0
+INVZ.US,D,20220510,000000,4.22,4.22,3.82,4.03,3664453,0
+INVZ.US,D,20220511,000000,3.45,3.98,3.4,3.45,2665768,0
+INVZ.US,D,20220512,000000,3.41,3.59,3.3,3.48,1410363,0
+INVZ.US,D,20220513,000000,3.61,4.025,3.61,4.02,2337765,0
+INVZ.US,D,20220516,000000,4.02,4.17,3.68,3.73,2570753,0
+INVZ.US,D,20220517,000000,3.9,4.375,3.86,4.35,2897022,0
+INVZ.US,D,20220518,000000,4.11,4.425,4.105,4.25,2524792,0
+INVZ.US,D,20220519,000000,4.23,4.475,4.07,4.25,1727521,0
+INVZ.US,D,20220520,000000,4.35,4.4,3.91,4.13,1397789,0
+INVZ.US,D,20220523,000000,4.25,4.25,3.885,4.09,1579725,0
+INVZ.US,D,20220524,000000,4.03,4.05,3.785,3.89,1412262,0
+INVZ.US,D,20220525,000000,3.82,4.085,3.8,4.03,1081168,0
+INVZ.US,D,20220526,000000,4.02,4.39,3.93,4.23,2747324,0
+INVZ.US,D,20220527,000000,4.3,4.695,4.27,4.55,1876333,0
+INVZ.US,D,20220531,000000,4.55,5.05,4.47,4.88,4235907,0
+INVZ.US,D,20220601,000000,4.88,4.95,4.5,4.61,1814074,0
+INVZ.US,D,20220602,000000,4.61,4.76,4.54,4.6,1750981,0
+INVZ.US,D,20220603,000000,4.5,4.57,4.32,4.42,1239112,0
+INVZ.US,D,20220606,000000,4.53,4.64,4.24,4.3,1418541,0
+INVZ.US,D,20220607,000000,4.19,4.25,4.03,4.18,1469466,0
+INVZ.US,D,20220608,000000,4.16,4.355,4.12,4.3,1294274,0
+INVZ.US,D,20220609,000000,4.27,4.3,3.98,4.01,1108674,0
+INVZ.US,D,20220610,000000,3.85,3.97,3.78,3.79,802185,0
+INVZ.US,D,20220613,000000,3.69,3.7202,3.41,3.47,1368461,0
+INVZ.US,D,20220614,000000,3.47,3.59,3.4,3.55,914326,0
+INVZ.US,D,20220615,000000,3.58,3.885,3.54,3.85,1512880,0
+INVZ.US,D,20220616,000000,3.63,3.78,3.51,3.69,1434477,0
+INVZ.US,D,20220617,000000,3.71,3.925,3.7,3.82,2949078,0
+INVZ.US,D,20220621,000000,3.9,4.06,3.87,4.02,1265455,0
+INVZ.US,D,20220622,000000,3.95,4.205,3.92,4.13,897720,0
+INVZ.US,D,20220623,000000,4.18,4.265,4.04,4.15,748915,0
+INVZ.US,D,20220624,000000,4.22,4.31,4.08,4.16,1701261,0
+INVZ.US,D,20220627,000000,4.2,4.22,3.95,3.98,781542,0
+INVZ.US,D,20220628,000000,3.96,4.05,3.7963,3.84,549922,0
+INVZ.US,D,20220629,000000,3.85,3.885,3.7,3.73,581057,0
+INVZ.US,D,20220630,000000,3.66,3.92,3.615,3.92,1150459,0
+INVZ.US,D,20220701,000000,3.92,3.98,3.815,3.83,842227,0
+INVZ.US,D,20220705,000000,3.71,4.02,3.61,4.02,857668,0
+INVZ.US,D,20220706,000000,4,4.08,3.93,3.97,786682,0
+INVZ.US,D,20220707,000000,3.98,4.13,3.95,4.12,1014073,0
+INVZ.US,D,20220708,000000,4.09,4.155,3.96,4.07,777662,0
+INVZ.US,D,20220711,000000,4.02,4.03,3.75,3.77,523974,0
+INVZ.US,D,20220712,000000,3.78,3.91,3.71,3.84,544220,0
+INVZ.US,D,20220713,000000,3.7,3.895,3.61,3.86,601501,0
+INVZ.US,D,20220714,000000,3.82,3.91,3.71,3.82,494272,0
+INVZ.US,D,20220715,000000,3.81,3.83,3.69,3.79,655032,0
+INVZ.US,D,20220718,000000,3.835,3.985,3.65,3.71,779395,0
+INVZ.US,D,20220719,000000,3.77,3.83,3.71,3.73,884435,0
+INVZ.US,D,20220720,000000,3.72,3.95,3.72,3.77,1293128,0
+INVZ.US,D,20220721,000000,3.77,3.82,3.7,3.72,1291732,0
+INVZ.US,D,20220722,000000,3.75,3.75,3.47,3.55,1150605,0
+INVZ.US,D,20220725,000000,3.52,3.63,3.35,3.45,838988,0
+INVZ.US,D,20220726,000000,3.42,3.45,3.3,3.4,679358,0
+INVZ.US,D,20220727,000000,3.46,3.59,3.36,3.53,745978,0
+INVZ.US,D,20220728,000000,3.53,3.8,3.51,3.75,798074,0
+INVZ.US,D,20220729,000000,3.73,4.05,3.695,4.02,2078819,0
+INVZ.US,D,20220801,000000,3.99,4.04,3.88,4,765910,0
+INVZ.US,D,20220802,000000,4.86,4.92,4.44,4.73,11256008,0
+INVZ.US,D,20220803,000000,4.9,5.61,4.79,5.47,7474435,0
+INVZ.US,D,20220804,000000,5.56,5.73,5.2,5.42,2821098,0
+INVZ.US,D,20220805,000000,5.3,5.77,5.3,5.4,2337531,0
+INVZ.US,D,20220808,000000,5.41,5.45,5.23,5.24,1199553,0
+INVZ.US,D,20220809,000000,5.24,5.42,5.03,5.23,1827318,0
+INVZ.US,D,20220810,000000,5.54,6.12,5.36,6.05,7379891,0
+INVZ.US,D,20220811,000000,6.05,6.105,5.63,5.74,2641356,0
+INVZ.US,D,20220812,000000,5.89,6.21,5.7492,6.115,2481487,0
+INVZ.US,D,20220815,000000,6.06,6.19,5.875,5.9,2691126,0
+INVZ.US,D,20220816,000000,5.87,5.88,5.585,5.6,2246683,0
+INVZ.US,D,20220817,000000,5.53,5.58,5.25,5.34,1471340,0
+INVZ.US,D,20220818,000000,5.3,5.36,5.17,5.23,1281843,0
+INVZ.US,D,20220819,000000,5.1,5.17,4.84,4.86,1828146,0
+INVZ.US,D,20220822,000000,4.77,4.83,4.651,4.73,1530336,0
+INVZ.US,D,20220823,000000,4.7,5.02,4.65,4.88,1159335,0
+INVZ.US,D,20220824,000000,4.88,5.21,4.83,5.16,1082864,0
+INVZ.US,D,20220825,000000,5.21,5.24,5.05,5.07,1122005,0
+INVZ.US,D,20220826,000000,5.06,5.065,4.84,4.9,911153,0
+INVZ.US,D,20220829,000000,4.81,5.045,4.8013,4.89,778203,0
+INVZ.US,D,20220830,000000,4.95,4.99,4.68,4.83,1042985,0
+INVZ.US,D,20220831,000000,4.86,5.055,4.75,5.02,1141159,0
+INVZ.US,D,20220901,000000,4.95,5.01,4.525,4.92,1626991,0
+INVZ.US,D,20220902,000000,4.93,4.93,4.69,4.74,978352,0
+INVZ.US,D,20220906,000000,4.83,5.06,4.73,5.01,1733082,0
+INVZ.US,D,20220907,000000,5.01,5.13,4.96,4.99,1067794,0
+INVZ.US,D,20220908,000000,5.22,5.32,5.03,5.2,3628097,0
+INVZ.US,D,20220909,000000,5.25,5.49,5.18,5.48,1239149,0
+INVZ.US,D,20220912,000000,5.6,5.67,5.41,5.57,1475468,0
+INVZ.US,D,20220913,000000,5.28,5.62,5.1893,5.41,2010871,0
+INVZ.US,D,20220914,000000,5.43,5.69,5.14,5.56,1618017,0
+INVZ.US,D,20220915,000000,5.38,5.91,5.38,5.81,1925040,0
+INVZ.US,D,20220916,000000,5.68,5.68,5.26,5.45,1694272,0
+INVZ.US,D,20220919,000000,5.39,5.64,5.2502,5.54,1243612,0
+INVZ.US,D,20220920,000000,5.89,6.19,5.77,5.78,4883522,0
+INVZ.US,D,20220921,000000,5.83,5.915,5.6,5.65,1451802,0
+INVZ.US,D,20220922,000000,5.57,5.74,5.1279,5.28,2111127,0
+INVZ.US,D,20220923,000000,5.17,5.27,4.91,5.08,1327507,0
+INVZ.US,D,20220926,000000,5,5.2758,4.8601,4.94,1223769,0
+INVZ.US,D,20220927,000000,5.13,5.28,5.05,5.15,1061552,0
+INVZ.US,D,20220928,000000,5.18,5.46,5.16,5.35,1758985,0
+INVZ.US,D,20220929,000000,5.09,5.1237,4.56,4.94,3386564,0
+INVZ.US,D,20220930,000000,4.88,5.34,4.78,5.21,2231307,0
+INVZ.US,D,20221003,000000,5.27,5.32,5.08,5.28,863659,0
+INVZ.US,D,20221004,000000,5.43,5.58,5.36,5.37,1179936,0
+INVZ.US,D,20221005,000000,5.4,5.425,5.18,5.38,614337,0
+INVZ.US,D,20221006,000000,5.35,5.52,5.33,5.43,1076010,0
+INVZ.US,D,20221007,000000,5.32,5.32,5.03,5.05,911354,0
+INVZ.US,D,20221010,000000,5.04,5.04,4.765,4.81,771234,0
+INVZ.US,D,20221011,000000,4.75,4.84,4.48,4.52,1121870,0
+INVZ.US,D,20221012,000000,4.62,4.62,4.41,4.54,697206,0
+INVZ.US,D,20221013,000000,4.32,4.74,4.252,4.74,1382736,0
+INVZ.US,D,20221014,000000,4.78,4.835,4.53,4.57,780111,0
+INVZ.US,D,20221017,000000,4.76,4.785,4.66,4.71,902883,0
+INVZ.US,D,20221018,000000,4.85,4.915,4.56,4.65,2779706,0
+INVZ.US,D,20221019,000000,4.6,4.6,4.445,4.53,1074432,0
+INVZ.US,D,20221020,000000,4.5,4.69,4.5,4.6,880775,0
+INVZ.US,D,20221021,000000,4.56,4.78,4.49,4.68,1312575,0
+INVZ.US,D,20221024,000000,4.71,4.725,4.405,4.53,2156547,0
+INVZ.US,D,20221025,000000,4.51,4.74,4.5072,4.64,1209774,0
+INVZ.US,D,20221026,000000,4.56,4.84,4.4785,4.56,1444329,0
+INVZ.US,D,20221027,000000,4.61,4.635,4.42,4.43,820128,0
+INVZ.US,D,20221028,000000,4.51,4.73,4.35,4.72,1547224,0
+INVZ.US,D,20221031,000000,4.67,5.03,4.625,5.01,2745789,0
+INVZ.US,D,20221101,000000,5.12,5.125,4.67,4.68,894071,0
+INVZ.US,D,20221102,000000,4.81,4.87,4.54,4.54,872439,0
+INVZ.US,D,20221103,000000,4.45,4.7,4.45,4.51,678202,0
+INVZ.US,D,20221104,000000,4.61,4.66,4.485,4.6,716787,0
+INVZ.US,D,20221107,000000,4.61,4.74,4.53,4.61,1153928,0
+INVZ.US,D,20221108,000000,4.71,4.72,4.45,4.58,1511209,0
+INVZ.US,D,20221109,000000,4.45,4.52,4.15,4.43,2359719,0
+INVZ.US,D,20221110,000000,4.62,5.12,4.62,5.05,3204323,0
+INVZ.US,D,20221111,000000,5.12,5.495,5.1099,5.46,3158273,0
+INVZ.US,D,20221114,000000,5.39,5.59,5.14,5.45,1827085,0
+INVZ.US,D,20221115,000000,5.6,5.712,5.45,5.55,1667068,0
+INVZ.US,D,20221116,000000,5.54,5.61,5.315,5.43,1095634,0
+INVZ.US,D,20221117,000000,5.32,5.4,5.1473,5.28,1102408,0
+INVZ.US,D,20221118,000000,5.37,5.395,5.03,5.18,838246,0
+INVZ.US,D,20221121,000000,5.13,5.13,4.835,5.01,1066067,0
+INVZ.US,D,20221122,000000,4.99,5.26,4.95,5.23,823101,0
+INVZ.US,D,20221123,000000,5.26,5.335,5.13,5.3,744262,0
+INVZ.US,D,20221125,000000,5.23,5.48,5.14,5.44,483382,0
+INVZ.US,D,20221128,000000,5.35,5.395,5.17,5.18,731596,0
+INVZ.US,D,20221129,000000,5.18,5.205,5.02,5.11,862134,0
+INVZ.US,D,20221130,000000,5.1,5.42,5.075,5.37,6122858,0
+INVZ.US,D,20221201,000000,5.39,5.6,5.21,5.51,1596420,0
+INVZ.US,D,20221202,000000,5.35,5.5,5.28,5.47,824681,0
+INVZ.US,D,20221205,000000,5.47,5.52,5.34,5.42,760598,0
+INVZ.US,D,20221206,000000,5.4,5.43,5.05,5.1,1021082,0
+INVZ.US,D,20221207,000000,5.01,5.045,4.87,4.93,734497,0
+INVZ.US,D,20221208,000000,4.95,5.01,4.65,4.81,819946,0
+INVZ.US,D,20221209,000000,4.76,5.02,4.71,4.71,607285,0
+INVZ.US,D,20221212,000000,4.7,4.845,4.59,4.79,583120,0
+INVZ.US,D,20221213,000000,5,5.05,4.645,4.73,766724,0
+INVZ.US,D,20221214,000000,4.74,4.755,4.545,4.61,712872,0
+INVZ.US,D,20221215,000000,4.53,4.56,4.4,4.41,762836,0
+INVZ.US,D,20221216,000000,4.4,4.52,4.32,4.34,1037407,0
+INVZ.US,D,20221219,000000,4.34,4.3558,3.99,4.08,1266495,0
+INVZ.US,D,20221220,000000,4.03,4.125,3.88,3.93,1240968,0
+INVZ.US,D,20221221,000000,3.98,4.01,3.85,3.9,840344,0
+INVZ.US,D,20221222,000000,3.83,3.875,3.67,3.83,1440971,0
+INVZ.US,D,20221223,000000,3.81,3.81,3.675,3.72,854951,0
+INVZ.US,D,20221227,000000,3.76,3.76,3.46,3.55,2231783,0
+INVZ.US,D,20221228,000000,3.54,3.7,3.47,3.58,1716885,0
+INVZ.US,D,20221229,000000,3.65,3.8,3.605,3.77,2636184,0
+INVZ.US,D,20221230,000000,3.81,3.93,3.7,3.93,2544747,0
+INVZ.US,D,20230103,000000,3.99,4.08,3.735,3.85,1845924,0
+INVZ.US,D,20230104,000000,3.86,3.98,3.76,3.97,946766,0
+INVZ.US,D,20230105,000000,3.97,4.04,3.9214,3.97,983662,0
+INVZ.US,D,20230106,000000,4.04,4.135,3.955,4.12,1399760,0
+INVZ.US,D,20230109,000000,4.16,4.28,4.13,4.24,1012884,0
+INVZ.US,D,20230110,000000,4.18,4.48,4.12,4.46,1029631,0
+INVZ.US,D,20230111,000000,4.49,4.67,4.3501,4.67,1099969,0
+INVZ.US,D,20230112,000000,4.69,4.835,4.5,4.81,1151254,0
+INVZ.US,D,20230113,000000,4.75,5.2,4.75,5.09,1685997,0
+INVZ.US,D,20230117,000000,5.09,5.35,5.01,5.27,1450930,0
+INVZ.US,D,20230118,000000,5.31,5.485,5.19,5.25,3093251,0
+INVZ.US,D,20230119,000000,5.2,5.27,4.82,5.13,2825139,0
+INVZ.US,D,20230120,000000,5.2,5.465,5.11,5.26,1298426,0
+INVZ.US,D,20230123,000000,5.275,5.48,5.26,5.37,1224296,0
+INVZ.US,D,20230124,000000,5.34,5.43,5.24,5.28,704442,0
+INVZ.US,D,20230125,000000,5.14,5.275,4.915,5.24,1321670,0
+INVZ.US,D,20230126,000000,5.33,5.4299,5.1,5.12,1080522,0
+INVZ.US,D,20230127,000000,5.07,5.425,5.05,5.33,1853385,0
+INVZ.US,D,20230130,000000,5.28,5.28,4.98,5.08,1519810,0
+INVZ.US,D,20230131,000000,5.07,5.735,5.041,5.58,5229187,0
+INVZ.US,D,20230201,000000,5.6,5.74,5.265,5.59,2392147,0
+INVZ.US,D,20230202,000000,5.78,6.14,5.72,5.8,7578435,0
+INVZ.US,D,20230203,000000,5.59,5.93,5.53,5.64,1543932,0
+INVZ.US,D,20230206,000000,5.515,5.6,5.335,5.45,1177940,0
+INVZ.US,D,20230207,000000,5.44,5.445,5.1,5.22,1769472,0
+INVZ.US,D,20230208,000000,5.17,5.26,5.06,5.08,694471,0
+INVZ.US,D,20230209,000000,5.19,5.255,4.78,4.83,1225177,0
+INVZ.US,D,20230210,000000,4.75,4.79,4.515,4.68,1532950,0
+INVZ.US,D,20230213,000000,4.72,4.72,4.43,4.54,1311449,0
+INVZ.US,D,20230214,000000,4.51,4.615,4.37,4.57,1170099,0
+INVZ.US,D,20230215,000000,4.52,4.61,4.455,4.6,1033013,0
+INVZ.US,D,20230216,000000,4.52,4.64,4.375,4.43,1131975,0
+INVZ.US,D,20230217,000000,4.39,4.445,4.31,4.41,870008,0
+INVZ.US,D,20230221,000000,4.37,4.4262,4.2,4.22,858493,0
+INVZ.US,D,20230222,000000,4.24,4.345,4.12,4.31,1101089,0
+INVZ.US,D,20230223,000000,4.36,4.42,4.13,4.26,1302865,0
+INVZ.US,D,20230224,000000,4.2,4.38,4.145,4.32,921644,0
+INVZ.US,D,20230227,000000,4.38,4.625,4.38,4.57,1539826,0
+INVZ.US,D,20230228,000000,4.625,4.84,4.53,4.75,1718261,0
+INVZ.US,D,20230301,000000,4.56,4.6,3.87,4.04,4482808,0
+INVZ.US,D,20230302,000000,3.991,4,3.7601,3.965,1865990,0
+INVZ.US,D,20230303,000000,4,4.33,3.95,4.31,2005299,0
+INVZ.US,D,20230306,000000,4.37,4.44,4.11,4.15,936541,0
+INVZ.US,D,20230307,000000,4.1,4.16,3.945,3.99,977782,0
+INVZ.US,D,20230308,000000,4.05,4.13,3.93,4.12,910653,0
+INVZ.US,D,20230309,000000,4.14,4.15,3.95,3.98,770512,0
+INVZ.US,D,20230310,000000,3.96,4.095,3.89,3.97,952510,0
+INVZ.US,D,20230313,000000,3.88,4.04,3.78,3.94,977285,0
+INVZ.US,D,20230314,000000,3.98,4.0501,3.74,3.86,1192488,0
+INVZ.US,D,20230315,000000,3.78,3.85,3.7122,3.82,814631,0
+INVZ.US,D,20230316,000000,3.78,3.905,3.69,3.9,996497,0
+INVZ.US,D,20230317,000000,3.85,3.91,3.7694,3.87,1360656,0
+INVZ.US,D,20230320,000000,3.845,3.85,3.61,3.7,1649712,0
+INVZ.US,D,20230321,000000,3.73,3.84,3.61,3.78,1156546,0
+INVZ.US,D,20230322,000000,3.81,3.81,3.6,3.6,1323591,0
+INVZ.US,D,20230323,000000,3.65,3.69,3.47,3.55,1506016,0
+INVZ.US,D,20230324,000000,3.54,3.56,3.29,3.4,1818716,0
+INVZ.US,D,20230327,000000,3.42,3.43,3.14,3.25,3239761,0
+INVZ.US,D,20230328,000000,3.25,3.27,3.115,3.17,1669454,0
+INVZ.US,D,20230329,000000,3.19,3.315,3.15,3.28,1503126,0
+INVZ.US,D,20230330,000000,3.3,3.458,3.25,3.28,1722651,0
+INVZ.US,D,20230331,000000,3.3,3.54,3.27,3.5,1591778,0
+INVZ.US,D,20230403,000000,3.53,3.65,3.29,3.33,1296707,0
+INVZ.US,D,20230404,000000,3.32,3.33,3.03,3.11,1763273,0
+INVZ.US,D,20230405,000000,3.15,3.159,3.015,3.09,1386353,0
+INVZ.US,D,20230406,000000,3.07,3.07,2.97,3.03,1111108,0
+INVZ.US,D,20230410,000000,3,3.1,2.925,3.08,1534628,0
+INVZ.US,D,20230411,000000,3.08,3.15,3.01,3.05,1350292,0
+INVZ.US,D,20230412,000000,3.05,3.09,2.895,2.93,1450508,0
+INVZ.US,D,20230413,000000,2.97,3.07,2.94,3.01,1312849,0
+INVZ.US,D,20230414,000000,3,3,2.82,2.89,1399959,0
+INVZ.US,D,20230417,000000,2.88,2.93,2.735,2.89,2450424,0
+INVZ.US,D,20230418,000000,2.89,2.925,2.79,2.91,1436916,0
+INVZ.US,D,20230419,000000,2.86,2.8999,2.76,2.8,1041121,0
+INVZ.US,D,20230420,000000,2.76,2.76,2.55,2.61,1867245,0
+INVZ.US,D,20230421,000000,2.61,2.66,2.565,2.62,1334170,0
+INVZ.US,D,20230424,000000,2.6,2.72,2.58,2.7,1337466,0
+INVZ.US,D,20230425,000000,2.67,2.69,2.53,2.59,5947458,0
+INVZ.US,D,20230426,000000,2.59,2.65,2.54,2.58,1098322,0
+INVZ.US,D,20230427,000000,2.59,2.64,2.45,2.61,2217730,0
+INVZ.US,D,20230428,000000,2.6,2.67,2.48,2.5,1586976,0
+INVZ.US,D,20230501,000000,2.5,2.512,2.3,2.34,1843829,0
+INVZ.US,D,20230502,000000,2.32,2.32,2.12,2.18,2978710,0
+INVZ.US,D,20230503,000000,2.18,2.31,2.11,2.25,3505429,0
+INVZ.US,D,20230504,000000,2.2,2.26,2.085,2.18,2535266,0
+INVZ.US,D,20230505,000000,2.2,2.39,2.185,2.35,2685671,0
+INVZ.US,D,20230508,000000,2.37,2.56,2.35,2.55,2250745,0
+INVZ.US,D,20230509,000000,2.55,2.56,2.38,2.51,1227971,0
+INVZ.US,D,20230510,000000,2.55,2.5799,2.41,2.47,1608893,0
+INVZ.US,D,20230511,000000,2.47,2.47,2.37,2.4,1209086,0
+INVZ.US,D,20230512,000000,2.43,2.55,2.36,2.51,1356395,0
+INVZ.US,D,20230515,000000,2.54,2.73,2.495,2.71,2032553,0
+INVZ.US,D,20230516,000000,2.73,2.825,2.64,2.72,4395824,0
+INVZ.US,D,20230517,000000,2.45,2.955,2.314,2.91,3235073,0
+INVZ.US,D,20230518,000000,2.98,3.16,2.9,2.905,2291291,0
+INVZ.US,D,20230519,000000,2.92,2.95,2.54,2.62,2623528,0
+INVZ.US,D,20230522,000000,2.64,2.89,2.61,2.84,1853069,0
+INVZ.US,D,20230523,000000,2.83,2.95,2.8,2.84,2028112,0
+INVZ.US,D,20230524,000000,2.78,2.8,2.59,2.72,1484478,0
+INVZ.US,D,20230525,000000,2.75,2.755,2.6,2.67,891183,0
+INVZ.US,D,20230526,000000,2.69,2.84,2.655,2.81,1228933,0
+INVZ.US,D,20230530,000000,2.88,3.1,2.85,3.06,2338768,0
+INVZ.US,D,20230531,000000,3.06,3.0858,2.87,2.94,1575385,0
+INVZ.US,D,20230601,000000,2.95,3.06,2.8773,2.93,1075131,0
+INVZ.US,D,20230602,000000,3,3.07,2.91,3.04,1613768,0
+INVZ.US,D,20230605,000000,3.1,3.1,2.75,2.82,1744227,0
+INVZ.US,D,20230606,000000,2.8,2.97,2.77,2.95,1733527,0
+INVZ.US,D,20230607,000000,2.98,3.0104,2.87,2.91,1411800,0
+INVZ.US,D,20230608,000000,2.88,2.895,2.71,2.89,1088078,0
+INVZ.US,D,20230609,000000,2.92,2.96,2.79,2.8,956679,0
+INVZ.US,D,20230612,000000,2.84,2.94,2.79,2.85,2243830,0
+INVZ.US,D,20230613,000000,2.91,3,2.8744,2.99,2522412,0
+INVZ.US,D,20230614,000000,2.98,3.015,2.83,2.84,1303061,0
+INVZ.US,D,20230615,000000,2.86,3,2.79,3,1428361,0
+INVZ.US,D,20230616,000000,3.04,3.209,2.985,3.1,4966672,0
+INVZ.US,D,20230620,000000,3.12,3.12,2.74,2.79,2967974,0
+INVZ.US,D,20230621,000000,2.79,2.81,2.62,2.66,1427956,0
+INVZ.US,D,20230622,000000,2.63,2.67,2.55,2.64,864459,0
+INVZ.US,D,20230623,000000,2.61,2.67,2.565,2.6,791217,0
+INVZ.US,D,20230626,000000,2.61,2.64,2.51,2.53,911843,0
+INVZ.US,D,20230627,000000,2.55,2.67,2.49,2.65,964026,0
+INVZ.US,D,20230628,000000,2.62,2.66,2.555,2.63,784458,0
+INVZ.US,D,20230629,000000,2.63,2.83,2.57,2.83,1104312,0
+INVZ.US,D,20230630,000000,2.87,2.91,2.82,2.84,1224657,0
+INVZ.US,D,20230703,000000,2.86,2.9689,2.86,2.95,570227,0
+INVZ.US,D,20230705,000000,2.92,2.92,2.755,2.8,1068418,0
+INVZ.US,D,20230706,000000,2.77,2.92,2.69,2.91,1599970,0
+INVZ.US,D,20230707,000000,2.87,3.15,2.87,3.15,1663394,0
+INVZ.US,D,20230710,000000,3.15,3.46,3.05,3.45,2781291,0
+INVZ.US,D,20230711,000000,3.49,3.615,3.34,3.37,3260416,0
+INVZ.US,D,20230712,000000,3.5,3.595,3.375,3.47,2960433,0
+INVZ.US,D,20230713,000000,3.53,3.56,3.345,3.37,1763532,0
+INVZ.US,D,20230714,000000,3.37,3.42,3.08,3.17,1870189,0
+INVZ.US,D,20230717,000000,3.17,3.3,3.015,3.29,1466502,0
+INVZ.US,D,20230718,000000,3.3,3.42,3.26,3.39,1251045,0
+INVZ.US,D,20230719,000000,3.43,3.4693,3.36,3.38,2416895,0
+INVZ.US,D,20230720,000000,3.33,3.38,3.21,3.24,1796781,0
+INVZ.US,D,20230721,000000,3.29,3.37,3.13,3.21,982666,0
+INVZ.US,D,20230724,000000,3.24,3.3,3.165,3.25,997933,0
+INVZ.US,D,20230725,000000,3.26,3.35,3.23,3.26,1072231,0
+INVZ.US,D,20230726,000000,3.25,3.305,3.18,3.26,1354529,0
+INVZ.US,D,20230727,000000,3.31,3.33,3.12,3.13,1671857,0
+INVZ.US,D,20230728,000000,3.34,3.47,3.23,3.41,4664821,0
+INVZ.US,D,20230731,000000,3.77,4.19,3.62,4.1,20795501,0
+INVZ.US,D,20230801,000000,4.08,4.2,3.8804,4.03,6694884,0
+INVZ.US,D,20230802,000000,4.04,4.385,3.88,4.07,7314451,0
+INVZ.US,D,20230803,000000,4.07,4.07,3.73,3.89,2924949,0
+INVZ.US,D,20230804,000000,3.88,3.94,3.68,3.71,2275961,0
+INVZ.US,D,20230807,000000,3.75,3.75,3.4,3.53,2850868,0
+INVZ.US,D,20230808,000000,3.41,3.465,3.3,3.41,1940906,0
+INVZ.US,D,20230809,000000,3.39,3.39,3.11,3.14,3577307,0
+INVZ.US,D,20230810,000000,2.43,2.54,2.18,2.26,29974090,0
+INVZ.US,D,20230811,000000,2.35,2.44,2.25,2.32,6723307,0
+INVZ.US,D,20230814,000000,2.39,2.395,2.24,2.3,6041964,0
+INVZ.US,D,20230815,000000,2.29,2.35,2.2,2.21,5657206,0
+INVZ.US,D,20230816,000000,2.2,2.29,2.15,2.23,6258738,0
+INVZ.US,D,20230817,000000,2.28,2.28,2.15,2.15,3077431,0
+INVZ.US,D,20230818,000000,2.15,2.215,2.1,2.15,4310942,0
+INVZ.US,D,20230821,000000,2.19,2.2294,2.09,2.16,3490835,0
+INVZ.US,D,20230822,000000,2.16,2.23,2.07,2.1,4573200,0
+INVZ.US,D,20230823,000000,2.11,2.29,2.06,2.29,6512928,0
+INVZ.US,D,20230824,000000,2.33,2.3333,2.07,2.075,3996593,0
+INVZ.US,D,20230825,000000,2.12,2.165,2,2.15,4043184,0
+INVZ.US,D,20230828,000000,2.16,2.22,2.135,2.22,3021571,0
+INVZ.US,D,20230829,000000,2.23,2.4,2.19,2.39,5239013,0
+INVZ.US,D,20230830,000000,2.37,2.41,2.29,2.36,2722764,0
+INVZ.US,D,20230831,000000,2.36,2.41,2.27,2.29,2017638,0
+INVZ.US,D,20230901,000000,2.3,2.37,2.27,2.36,2044907,0
+INVZ.US,D,20230905,000000,2.36,2.495,2.34,2.44,3129937,0
+INVZ.US,D,20230906,000000,2.44,2.51,2.33,2.36,2604285,0
+INVZ.US,D,20230907,000000,2.36,2.37,2.23,2.35,2276854,0
+INVZ.US,D,20230908,000000,2.35,2.36,2.17,2.24,2240227,0
+INVZ.US,D,20230911,000000,2.32,2.32,2.21,2.26,1670617,0
+INVZ.US,D,20230912,000000,2.26,2.34,2.2,2.22,1695340,0
+INVZ.US,D,20230913,000000,2.22,2.22,2.13,2.17,1727103,0
+INVZ.US,D,20230914,000000,2.16,2.22,2.11,2.21,1720395,0
+INVZ.US,D,20230915,000000,2.19,2.25,2.17,2.22,1164402,0
+INVZ.US,D,20230918,000000,2.19,2.2,2.11,2.15,1223313,0
+INVZ.US,D,20230919,000000,2.14,2.14,2.04,2.09,1628141,0
+INVZ.US,D,20230920,000000,2.1,2.18,2.04,2.05,1007520,0
+INVZ.US,D,20230921,000000,2.02,2.04,1.92,1.93,2760920,0
+INVZ.US,D,20230922,000000,1.94,2.01,1.91,1.96,1606056,0
+INVZ.US,D,20230925,000000,1.96,2.01,1.895,1.95,2765736,0
+INVZ.US,D,20230926,000000,1.94,1.94,1.73,1.74,3054037,0
+INVZ.US,D,20230927,000000,1.8099,1.81,1.7,1.79,2811232,0
+INVZ.US,D,20230928,000000,1.86,1.93,1.78,1.91,2117362,0
+INVZ.US,D,20230929,000000,1.91,2,1.9,1.95,2098348,0
+INVZ.US,D,20231002,000000,1.93,1.985,1.895,1.94,1122674,0
+INVZ.US,D,20231003,000000,1.91,1.925,1.86,1.89,2204883,0
+INVZ.US,D,20231004,000000,1.88,1.915,1.845,1.88,5811919,0
+INVZ.US,D,20231005,000000,1.91,1.92,1.75,1.78,1694083,0
+INVZ.US,D,20231006,000000,1.8,1.82,1.715,1.73,2029986,0
+INVZ.US,D,20231009,000000,1.67,1.705,1.515,1.69,2561169,0
+INVZ.US,D,20231010,000000,1.67,1.85,1.67,1.795,994476,0
+INVZ.US,D,20231011,000000,1.82,1.88,1.68,1.68,1147027,0
+INVZ.US,D,20231012,000000,1.69,1.72,1.57,1.58,1578776,0
+INVZ.US,D,20231013,000000,1.6,1.6282,1.54,1.57,1600458,0
+INVZ.US,D,20231016,000000,1.59,1.65,1.57,1.63,846792,0
+INVZ.US,D,20231017,000000,1.6,1.69,1.595,1.62,1354682,0
+INVZ.US,D,20231018,000000,1.6,1.61,1.49,1.5,1981695,0
+INVZ.US,D,20231019,000000,1.45,1.49,1.4,1.42,1916409,0
+INVZ.US,D,20231020,000000,1.41,1.42,1.3,1.4,3197856,0
+INVZ.US,D,20231023,000000,1.36,1.44,1.3,1.37,1243172,0
+INVZ.US,D,20231024,000000,1.37,1.47,1.37,1.44,1317004,0
+INVZ.US,D,20231025,000000,1.44,1.55,1.39,1.43,2864290,0
+INVZ.US,D,20231026,000000,1.44,1.479,1.36,1.38,1596009,0
+INVZ.US,D,20231027,000000,1.39,1.48,1.34,1.35,1670344,0
+INVZ.US,D,20231030,000000,1.37,1.3975,1.3,1.35,1224618,0
+INVZ.US,D,20231031,000000,1.31,1.53,1.31,1.5,5156131,0
+INVZ.US,D,20231101,000000,1.45,1.51,1.37,1.42,1533140,0
+INVZ.US,D,20231102,000000,1.46,1.6,1.46,1.59,1680132,0
+INVZ.US,D,20231103,000000,1.59,1.7,1.59,1.6,2092133,0
+INVZ.US,D,20231106,000000,1.82,1.82,1.63,1.69,3422564,0
+INVZ.US,D,20231107,000000,1.71,1.715,1.64,1.66,1651178,0
+INVZ.US,D,20231108,000000,1.83,1.89,1.71,1.84,3124284,0
+INVZ.US,D,20231109,000000,1.81,1.835,1.71,1.74,2670848,0
+INVZ.US,D,20231110,000000,1.75,1.86,1.71,1.85,1685491,0
+INVZ.US,D,20231113,000000,1.86,1.985,1.79,1.96,2160394,0
+INVZ.US,D,20231114,000000,2.05,2.16,1.99,2.14,4495885,0
+INVZ.US,D,20231115,000000,2.15,2.23,2.06,2.07,2765489,0
+INVZ.US,D,20231116,000000,2.09,2.09,1.83,1.85,2319992,0
+INVZ.US,D,20231117,000000,1.91,2.195,1.87,2.19,2795512,0
+INVZ.US,D,20231120,000000,2.19,2.19,2.04,2.06,2588969,0
+INVZ.US,D,20231121,000000,2.06,2.06,1.91,1.92,1469894,0
+INVZ.US,D,20231122,000000,2,2.02,1.85,1.92,4048098,0
+INVZ.US,D,20231124,000000,1.96,2.01,1.88,1.99,1044170,0
+INVZ.US,D,20231127,000000,1.95,1.95,1.831,1.88,2142798,0
+INVZ.US,D,20231128,000000,1.86,1.87,1.74,1.81,2521049,0
+INVZ.US,D,20231129,000000,1.84,1.91,1.77,1.78,3697172,0
+INVZ.US,D,20231130,000000,1.79,1.86,1.7,1.71,9021953,0
+INVZ.US,D,20231201,000000,1.71,1.795,1.65,1.78,3050624,0
+INVZ.US,D,20231204,000000,1.76,1.81,1.725,1.79,1578441,0
+INVZ.US,D,20231205,000000,1.74,1.81,1.7205,1.75,1289137,0
+INVZ.US,D,20231206,000000,1.75,1.8875,1.75,1.79,2548923,0
+INVZ.US,D,20231207,000000,1.79,1.82,1.745,1.79,1210824,0
+INVZ.US,D,20231208,000000,1.77,1.82,1.74,1.8,1067205,0
+INVZ.US,D,20231211,000000,2.19,2.39,2.03,2.3,29087219,0
+INVZ.US,D,20231212,000000,2.37,2.655,2.29,2.6,20928044,0
+INVZ.US,D,20231213,000000,2.67,2.72,2.33,2.52,13408359,0
+INVZ.US,D,20231214,000000,2.67,2.96,2.66,2.88,9136183,0
+INVZ.US,D,20231215,000000,2.97,2.99,2.65,2.66,11876209,0
+INVZ.US,D,20231218,000000,2.71,2.7199,2.49,2.55,7334424,0
+INVZ.US,D,20231219,000000,2.6,2.72,2.54,2.65,4078145,0
+INVZ.US,D,20231220,000000,2.67,2.97,2.535,2.55,9945901,0
+INVZ.US,D,20231221,000000,2.69,2.73,2.5001,2.59,4807410,0
+INVZ.US,D,20231222,000000,2.62,2.73,2.562,2.6,5184776,0
+INVZ.US,D,20231226,000000,2.61,2.66,2.53,2.55,3272855,0
+INVZ.US,D,20231227,000000,2.56,2.755,2.55,2.74,4240621,0
+INVZ.US,D,20231228,000000,2.75,2.8,2.63,2.68,2321414,0
+INVZ.US,D,20231229,000000,2.64,2.65,2.48,2.53,4580278,0
+INVZ.US,D,20240102,000000,2.51,2.82,2.45,2.58,6648399,0
+INVZ.US,D,20240103,000000,2.5,2.58,2.4,2.45,5559711,0
+INVZ.US,D,20240104,000000,2.4,2.465,2.26,2.41,4930568,0
+INVZ.US,D,20240105,000000,2.37,2.4105,2.29,2.33,3077188,0
+INVZ.US,D,20240108,000000,2.22,2.295,2.17,2.28,4014995,0
+INVZ.US,D,20240109,000000,2.28,2.33,2.2,2.22,2911832,0
+INVZ.US,D,20240110,000000,2.23,2.25,2.13,2.17,3039791,0
+INVZ.US,D,20240111,000000,2.14,2.18,2.07,2.14,3549031,0
+INVZ.US,D,20240112,000000,2.09,2.21,1.92,1.95,4290191,0
+INVZ.US,D,20240116,000000,1.97,1.97,1.82,1.86,3212383,0
+INVZ.US,D,20240117,000000,1.82,1.87,1.77,1.79,5759624,0
+INVZ.US,D,20240118,000000,1.81,1.9,1.69,1.76,8272241,0
+INVZ.US,D,20240119,000000,1.81,1.83,1.685,1.77,4607959,0
+INVZ.US,D,20240122,000000,1.84,1.91,1.8,1.85,5215978,0
+INVZ.US,D,20240123,000000,1.85,1.9451,1.85,1.92,2642413,0
+INVZ.US,D,20240124,000000,1.95,1.95,1.72,1.72,6368696,0
+INVZ.US,D,20240125,000000,1.74,1.76,1.665,1.72,2183589,0
+INVZ.US,D,20240126,000000,1.74,1.765,1.68,1.69,1451117,0
+INVZ.US,D,20240129,000000,1.69,1.76,1.62,1.76,3088763,0
+INVZ.US,D,20240130,000000,1.7,1.73,1.64,1.65,2432152,0
+INVZ.US,D,20240131,000000,1.68,1.825,1.61,1.71,10805720,0
+INVZ.US,D,20240201,000000,1.68,1.74,1.6,1.7,4224691,0
+INVZ.US,D,20240202,000000,1.68,1.68,1.61,1.66,2475076,0
+INVZ.US,D,20240205,000000,1.67,1.67,1.5317,1.54,3991677,0
+INVZ.US,D,20240206,000000,1.54,1.6199,1.508,1.6,2055492,0
+INVZ.US,D,20240207,000000,1.62,1.62,1.54,1.58,1441228,0
+INVZ.US,D,20240208,000000,1.56,1.67,1.55,1.64,1999844,0
+INVZ.US,D,20240209,000000,1.62,1.71,1.6,1.67,1624464,0
+INVZ.US,D,20240212,000000,1.69,1.79,1.66,1.74,2390204,0
+INVZ.US,D,20240213,000000,1.7,1.7,1.57,1.58,2413193,0
+INVZ.US,D,20240214,000000,1.63,1.68,1.605,1.66,3642509,0
+INVZ.US,D,20240215,000000,1.68,1.73,1.65,1.68,1916243,0
+INVZ.US,D,20240216,000000,1.68,1.7,1.63,1.67,1202646,0
+INVZ.US,D,20240220,000000,1.65,1.65,1.58,1.65,2329586,0
+INVZ.US,D,20240221,000000,1.62,1.635,1.57,1.63,2199844,0
+INVZ.US,D,20240222,000000,1.67,1.67,1.58,1.62,2717815,0
+INVZ.US,D,20240223,000000,1.61,1.61,1.4301,1.46,4806189,0
+INVZ.US,D,20240226,000000,1.65,1.69,1.54,1.62,2825638,0
+INVZ.US,D,20240227,000000,1.65,1.7,1.62,1.68,3058747,0
+INVZ.US,D,20240228,000000,1.9,1.94,1.565,1.61,6499358,0
+INVZ.US,D,20240229,000000,1.65,1.7709,1.59,1.59,3569630,0
+INVZ.US,D,20240301,000000,1.67,1.67,1.51,1.62,3650839,0
+INVZ.US,D,20240304,000000,1.62,1.635,1.53,1.6,2950205,0
+INVZ.US,D,20240305,000000,1.56,1.585,1.49,1.56,2081991,0
+INVZ.US,D,20240306,000000,1.56,1.58,1.51,1.53,2000612,0
+INVZ.US,D,20240307,000000,1.55,1.57,1.5,1.51,2015277,0
+INVZ.US,D,20240308,000000,1.52,1.59,1.46,1.46,3131711,0
+INVZ.US,D,20240311,000000,1.48,1.505,1.39,1.4,2512008,0
+INVZ.US,D,20240312,000000,1.43,1.44,1.37,1.4,2046843,0
+INVZ.US,D,20240313,000000,1.4,1.43,1.36,1.37,1347082,0
+INVZ.US,D,20240314,000000,1.36,1.365,1.29,1.3,1883938,0
+INVZ.US,D,20240315,000000,1.33,1.33,1.28,1.31,1386058,0
+INVZ.US,D,20240318,000000,1.34,1.34,1.28,1.31,1622245,0
+INVZ.US,D,20240319,000000,1.3,1.315,1.25,1.31,1542272,0
+INVZ.US,D,20240320,000000,1.3,1.38,1.275,1.37,1694197,0
+INVZ.US,D,20240321,000000,1.41,1.435,1.35,1.43,1664367,0
+INVZ.US,D,20240322,000000,1.4,1.4,1.32,1.32,1861895,0
+INVZ.US,D,20240325,000000,1.29,1.365,1.29,1.31,1029670,0
+INVZ.US,D,20240326,000000,1.31,1.4152,1.31,1.33,2024227,0
+INVZ.US,D,20240327,000000,1.35,1.37,1.32,1.33,1762303,0
+INVZ.US,D,20240328,000000,1.35,1.385,1.3,1.35,3035250,0
+INVZ.US,D,20240401,000000,1.39,1.48,1.38,1.47,3660513,0
+INVZ.US,D,20240402,000000,1.41,1.415,1.36,1.37,956611,0
+INVZ.US,D,20240403,000000,1.38,1.48,1.335,1.47,988435,0
+INVZ.US,D,20240404,000000,1.5,1.605,1.45,1.48,3478293,0
+INVZ.US,D,20240405,000000,1.46,1.505,1.43,1.46,1130329,0
+INVZ.US,D,20240408,000000,1.46,1.49,1.4,1.41,1553766,0
+INVZ.US,D,20240409,000000,1.41,1.44,1.36,1.39,2045902,0
+INVZ.US,D,20240410,000000,1.36,1.36,1.3,1.33,1702626,0
+INVZ.US,D,20240411,000000,1.32,1.34,1.26,1.32,1855865,0
+INVZ.US,D,20240412,000000,1.3,1.31,1.2,1.2,2854173,0
+INVZ.US,D,20240415,000000,1.2,1.21,1.12,1.15,1853333,0
+INVZ.US,D,20240416,000000,1.13,1.13,1.06,1.07,2467855,0
+INVZ.US,D,20240417,000000,1.07,1.0897,1.03,1.07,3744981,0
+INVZ.US,D,20240418,000000,1.09,1.12,1.03,1.06,2027317,0
+INVZ.US,D,20240419,000000,1.04,1.07,1.01,1.01,1968357,0
+INVZ.US,D,20240422,000000,1.03,1.04,0.95,0.95,2625708,0
+INVZ.US,D,20240423,000000,0.9601,0.9982,0.94,0.9622,3257134,0
+INVZ.US,D,20240424,000000,0.9886,1.03,0.97,1.01,2534210,0
+INVZ.US,D,20240425,000000,0.9964,1.0295,0.9625,1.02,760813,0
+INVZ.US,D,20240426,000000,1.03,1.18,1.03,1.18,1314022,0
+INVZ.US,D,20240429,000000,1.22,1.27,1.14,1.17,1645177,0
+INVZ.US,D,20240430,000000,1.17,1.1842,1.11,1.15,827329,0
+INVZ.US,D,20240501,000000,1.16,1.18,1.12,1.14,823151,0
+INVZ.US,D,20240502,000000,1.15,1.16,1.1,1.12,928749,0
+INVZ.US,D,20240503,000000,1.16,1.22,1.12,1.21,4081150,0
+INVZ.US,D,20240506,000000,1.23,1.3,1.22,1.25,1406619,0
+INVZ.US,D,20240507,000000,1.23,1.23,1.07,1.12,3591403,0
+INVZ.US,D,20240508,000000,1.13,1.39,1.09,1.3,5340053,0
+INVZ.US,D,20240509,000000,1.26,1.3,1.24,1.27,1921100,0
+INVZ.US,D,20240510,000000,1.24,1.27,1.14,1.18,2101148,0
+INVZ.US,D,20240513,000000,1.22,1.28,1.15,1.2,1879481,0
+INVZ.US,D,20240514,000000,1.22,1.34,1.21,1.27,2069046,0
+INVZ.US,D,20240515,000000,1.27,1.285,1.2,1.22,1141443,0
+INVZ.US,D,20240516,000000,1.2,1.213,1.16,1.16,1399239,0
+INVZ.US,D,20240517,000000,1.18,1.28,1.17,1.22,4398726,0
+INVZ.US,D,20240520,000000,1.24,1.255,1.17,1.17,1107529,0
+INVZ.US,D,20240521,000000,1.18,1.19,1.135,1.15,910267,0
+INVZ.US,D,20240522,000000,1.14,1.1585,1.1,1.11,1144334,0
+INVZ.US,D,20240523,000000,1.11,1.12,1.07,1.08,1320458,0
+INVZ.US,D,20240524,000000,1.09,1.115,1.08,1.11,724648,0
+INVZ.US,D,20240528,000000,1.12,1.1915,1.12,1.15,1406299,0
+INVZ.US,D,20240529,000000,1.15,1.155,1.08,1.09,856094,0
+INVZ.US,D,20240530,000000,1.12,1.14,1.1,1.11,873854,0
+INVZ.US,D,20240531,000000,1.11,1.12,1.05,1.05,1165772,0
+INVZ.US,D,20240603,000000,1.09,1.1,1.02,1.03,1510442,0
+INVZ.US,D,20240604,000000,1.04,1.05,1,1.01,793464,0
+INVZ.US,D,20240605,000000,1.01,1.03,0.9811,1.02,1080437,0
+INVZ.US,D,20240606,000000,1.02,1.02,0.99,1,724222,0
+INVZ.US,D,20240607,000000,0.99,1.06,0.99,1.06,1215283,0
+INVZ.US,D,20240610,000000,1.07,1.08,1.01,1.02,657380,0
+INVZ.US,D,20240611,000000,1.03,1.03,0.9975,1.01,465560,0
+INVZ.US,D,20240612,000000,1.04,1.06,0.9957,1.01,955119,0
+INVZ.US,D,20240613,000000,1.01,1.03,0.9701,0.9901,2654106,0
+INVZ.US,D,20240614,000000,1.01,1.01,0.9607,0.9793,1513140,0
+INVZ.US,D,20240617,000000,0.97,1,0.9512,0.9561,1172700,0
+INVZ.US,D,20240618,000000,0.95,0.96,0.9033,0.9105,1903715,0
+INVZ.US,D,20240620,000000,0.9132,0.9292,0.83,0.864,2738365,0
+INVZ.US,D,20240621,000000,0.8552,0.91,0.8501,0.8667,2332357,0
+INVZ.US,D,20240624,000000,0.8754,0.9,0.87,0.8931,7325672,0
+INVZ.US,D,20240625,000000,0.8814,0.8947,0.8519,0.86,1144828,0
+INVZ.US,D,20240626,000000,0.91,0.96,0.9099,0.93,4274559,0
+INVZ.US,D,20240627,000000,0.93,0.96,0.910945,0.9567,844746,0
+INVZ.US,D,20240628,000000,0.9646,0.9783,0.92501,0.9275,1463024,0
+INVZ.US,D,20240701,000000,0.9346,0.9603,0.9133,0.9166,713516,0
+INVZ.US,D,20240702,000000,0.9101,0.9429,0.9,0.9,730489,0
+INVZ.US,D,20240703,000000,0.9016,0.922,0.9,0.9113,279044,0
+INVZ.US,D,20240705,000000,0.9,0.947,0.89,0.9267,949073,0
+INVZ.US,D,20240708,000000,0.94,0.9855,0.92,0.9496,2627105,0
+INVZ.US,D,20240709,000000,0.9504,0.9544,0.9025,0.9043,727183,0
+INVZ.US,D,20240710,000000,0.92,0.9599,0.8808,0.955,1364138,0
+INVZ.US,D,20240711,000000,0.9445,0.962,0.8751,0.8902,2600135,0
+INVZ.US,D,20240712,000000,0.8931,0.9364,0.89,0.9256,2536018,0
+INVZ.US,D,20240715,000000,0.9217,0.945,0.875,0.895,1756600,0
+INVZ.US,D,20240716,000000,0.8962,1,0.8962,0.9925,4356902,0
+INVZ.US,D,20240717,000000,0.99,0.99,0.9223,0.9402,2417230,0
+INVZ.US,D,20240718,000000,0.95,0.99,0.883127,0.8999,6493079,0
+INVZ.US,D,20240719,000000,0.8802,0.9099,0.8335,0.837,1373046,0
+INVZ.US,D,20240722,000000,0.845,0.8599,0.7085,0.8189,5490152,0
+INVZ.US,D,20240723,000000,0.83,0.8389,0.791,0.8196,1469271,0
+INVZ.US,D,20240724,000000,0.8171,0.82,0.77,0.7781,2556112,0
+INVZ.US,D,20240725,000000,0.8,0.84,0.7619,0.8004,1251199,0
+INVZ.US,D,20240726,000000,0.83,0.8565,0.8008,0.853,739492,0
+INVZ.US,D,20240729,000000,0.876,0.88,0.8,0.8081,1112881,0
+INVZ.US,D,20240730,000000,0.81,0.82,0.7738,0.7942,673276,0
+INVZ.US,D,20240731,000000,0.8109,0.849,0.79,0.7987,773291,0
+INVZ.US,D,20240801,000000,0.8,0.82,0.735,0.7475,1383164,0
+INVZ.US,D,20240802,000000,0.72,0.7403,0.6706,0.7047,1734704,0
+INVZ.US,D,20240805,000000,0.6052,0.7347,0.6,0.7217,1968457,0
+INVZ.US,D,20240806,000000,0.8,0.8,0.72005,0.7354,1302060,0
+INVZ.US,D,20240807,000000,0.78,0.8,0.6803,0.6933,2210806,0
+INVZ.US,D,20240808,000000,0.7123,0.7475,0.6755,0.7341,2031550,0
+INVZ.US,D,20240809,000000,0.73,0.74,0.7077,0.7135,572472,0
+INVZ.US,D,20240812,000000,0.71,0.73,0.7007,0.7077,766189,0
+INVZ.US,D,20240813,000000,0.701,0.7536,0.7,0.7342,807241,0
+INVZ.US,D,20240814,000000,0.74,0.74,0.7005,0.7185,672585,0
+INVZ.US,D,20240815,000000,0.71,0.7479,0.6965,0.7382,1128893,0
+INVZ.US,D,20240816,000000,0.74,0.7499,0.71,0.73,566480,0
+INVZ.US,D,20240819,000000,0.7309,0.782,0.7301,0.77,1091550,0
+INVZ.US,D,20240820,000000,0.7625,0.77,0.7329,0.7473,480539,0
+INVZ.US,D,20240821,000000,0.7418,0.769899,0.72,0.72,629100,0
+INVZ.US,D,20240822,000000,0.73,0.738894,0.695,0.6994,441051,0
+INVZ.US,D,20240823,000000,0.7075,0.724,0.6901,0.7,672549,0
+INVZ.US,D,20240826,000000,0.7095,0.7095,0.6811,0.6897,1496954,0
+INVZ.US,D,20240827,000000,0.7,0.7,0.6532,0.655,653587,0
+INVZ.US,D,20240828,000000,0.65,0.6626,0.6138,0.63,1241521,0
+INVZ.US,D,20240829,000000,0.64,0.6741,0.6379,0.6634,2044578,0
+INVZ.US,D,20240830,000000,0.67,0.68,0.6302,0.659,1125823,0
+INVZ.US,D,20240903,000000,0.66,0.66,0.6121,0.6121,597538,0
+INVZ.US,D,20240904,000000,0.6035,0.61,0.5809,0.5847,811215,0
+INVZ.US,D,20240905,000000,0.5846,0.59,0.5551,0.5634,980902,0
+INVZ.US,D,20240906,000000,0.552,0.5624,0.5045,0.53,1912999,0
+INVZ.US,D,20240909,000000,0.562,0.5848,0.54,0.555,2614978,0
+INVZ.US,D,20240910,000000,0.56,0.581,0.5272,0.545,982501,0
+INVZ.US,D,20240911,000000,0.539,0.5657,0.5205,0.5657,1247793,0
+INVZ.US,D,20240912,000000,0.58,0.691,0.5706,0.6783,2286051,0
+INVZ.US,D,20240913,000000,0.75,0.86,0.7405,0.7862,6076269,0
+INVZ.US,D,20240916,000000,0.81,0.84,0.7221,0.7545,3017184,0
+INVZ.US,D,20240917,000000,0.75,0.7713,0.7053,0.7391,1161545,0
+INVZ.US,D,20240918,000000,0.7301,0.7696,0.71,0.7382,738476,0
+INVZ.US,D,20240919,000000,0.751,0.77355,0.7341,0.7633,1042731,0
+INVZ.US,D,20240920,000000,0.77,0.77,0.7124,0.7256,687578,0
+INVZ.US,D,20240923,000000,0.7258,0.7301,0.6888,0.7175,1068615,0
+INVZ.US,D,20240924,000000,0.7281,0.7573,0.7001,0.7224,485088,0
+INVZ.US,D,20240925,000000,0.74,0.7469,0.6959,0.7382,682726,0
+INVZ.US,D,20240926,000000,0.7406,0.78,0.7383,0.78,615249,0
+INVZ.US,D,20240927,000000,0.8,0.8399,0.78,0.7901,975418,0
+INVZ.US,D,20240930,000000,0.79,0.84,0.78,0.8279,888064,0
+INVZ.US,D,20241001,000000,0.83,0.839,0.7719,0.8231,837484,0
+INVZ.US,D,20241002,000000,0.8191,0.82,0.7901,0.8055,376501,0
+INVZ.US,D,20241003,000000,0.82,0.825,0.7834,0.8206,437677,0
+INVZ.US,D,20241004,000000,0.83,0.85,0.7931,0.8187,676573,0
+INVZ.US,D,20241007,000000,0.83,0.87,0.77,0.8308,1456414,0
+INVZ.US,D,20241008,000000,0.81,0.829,0.7805,0.8118,477003,0
+INVZ.US,D,20241009,000000,0.8058,0.824,0.7826,0.7988,1566882,0
+INVZ.US,D,20241010,000000,0.79,0.7988,0.7555,0.7762,1505019,0
+INVZ.US,D,20241011,000000,0.79,0.7999,0.7702,0.7998,385772,0
+INVZ.US,D,20241014,000000,0.8,0.8049,0.7228,0.7721,1220443,0
+INVZ.US,D,20241015,000000,0.76,0.769,0.7218,0.7456,515298,0
+INVZ.US,D,20241016,000000,0.7492,0.82,0.7409,0.7587,561646,0
+INVZ.US,D,20241017,000000,0.76,0.79,0.724,0.79,556515,0
+INVZ.US,D,20241018,000000,0.7965,0.8431,0.73,0.7706,1361617,0
+INVZ.US,D,20241021,000000,0.77,0.7758,0.7416,0.774,431656,0
+INVZ.US,D,20241022,000000,0.751,0.79,0.75,0.7798,478811,0
+INVZ.US,D,20241023,000000,0.7696,0.77,0.7319,0.7487,1588957,0
+INVZ.US,D,20241024,000000,0.742,0.76,0.712,0.7476,637306,0
+INVZ.US,D,20241025,000000,0.73,0.762,0.6685,0.69,1314022,0
+INVZ.US,D,20241028,000000,0.6992,0.7114,0.673,0.708,816705,0
+INVZ.US,D,20241029,000000,0.6925,0.7099,0.6663,0.6741,2305671,0
+INVZ.US,D,20241030,000000,0.68,0.69,0.6165,0.6305,2229088,0
+INVZ.US,D,20241031,000000,0.621,0.6329,0.5952,0.6,2237415,0
+INVZ.US,D,20241101,000000,0.6,0.7,0.6,0.67,2914738,0
+INVZ.US,D,20241104,000000,0.66,0.6814,0.6405,0.6422,501805,0
+INVZ.US,D,20241105,000000,0.6392,0.6699,0.6312,0.6398,1519976,0
+INVZ.US,D,20241106,000000,0.62,0.65,0.6104,0.6427,657911,0
+INVZ.US,D,20241107,000000,0.64,0.66,0.623,0.6514,1171796,0
+INVZ.US,D,20241108,000000,0.65,0.6562,0.6314,0.6422,690393,0
+INVZ.US,D,20241111,000000,0.5503,0.606,0.5,0.6004,4912718,0
+INVZ.US,D,20241112,000000,0.6137,0.63,0.56321,0.576,2133338,0
+INVZ.US,D,20241113,000000,0.59,0.59,0.5,0.515,4862315,0
+INVZ.US,D,20241114,000000,0.51,0.55,0.5,0.5,2034477,0
+INVZ.US,D,20241115,000000,0.5216,0.5264,0.45,0.487,3795240,0
+INVZ.US,D,20241118,000000,0.5,0.5497,0.5,0.545,1547797,0
+INVZ.US,D,20241119,000000,0.54,0.5495,0.5165,0.5401,1079117,0
+INVZ.US,D,20241120,000000,0.5312,0.5399,0.5151,0.5231,867144,0
+INVZ.US,D,20241121,000000,0.5224,0.53,0.5,0.53,1105077,0
+INVZ.US,D,20241122,000000,0.5273,0.55,0.5195,0.5325,1071637,0
+INVZ.US,D,20241125,000000,0.54,0.7359,0.5325,0.685,7443319,0
+INVZ.US,D,20241126,000000,0.685,0.7048,0.6313,0.6771,1414407,0
+INVZ.US,D,20241127,000000,0.67,0.75,0.665,0.7097,1858393,0
+INVZ.US,D,20241129,000000,0.726,0.7922,0.7202,0.7604,1429505,0
+INVZ.US,D,20241202,000000,0.77,0.789999,0.7,0.7113,1207452,0
+INVZ.US,D,20241203,000000,0.6999,0.6999,0.6581,0.6714,840852,0
+INVZ.US,D,20241204,000000,0.66,0.7088,0.6312,0.66,1138388,0
+INVZ.US,D,20241205,000000,0.6417,0.689,0.6121,0.6327,948525,0
+INVZ.US,D,20241206,000000,0.65,0.7055,0.632,0.6844,1397712,0
+INVZ.US,D,20241209,000000,0.7,0.7299,0.68,0.695,1112593,0
+INVZ.US,D,20241210,000000,0.7,0.7055,0.647,0.6806,884187,0
+INVZ.US,D,20241211,000000,0.795,0.8,0.681,0.7257,6222423,0
+INVZ.US,D,20241212,000000,0.74,0.99,0.7351,0.8699,35482021,0
+INVZ.US,D,20241213,000000,0.8706,0.93,0.8358,0.93,8070682,0
+INVZ.US,D,20241216,000000,0.96,1.2,0.925,1.17,16559248,0
+INVZ.US,D,20241217,000000,1.2,1.25,1.02,1.23,9075340,0
+INVZ.US,D,20241218,000000,1.28,1.37,1.06,1.15,11560897,0
+INVZ.US,D,20241219,000000,1.19,1.23,1.05,1.05,4301593,0
+INVZ.US,D,20241220,000000,1.16,1.27,1.09,1.15,9174349,0
+INVZ.US,D,20241223,000000,1.3,1.56,1.2,1.53,25717008,0
+INVZ.US,D,20241224,000000,1.64,1.87,1.56,1.67,18011698,0
+INVZ.US,D,20241226,000000,1.74,1.9,1.56,1.79,13768269,0
+INVZ.US,D,20241227,000000,1.85,1.89,1.6,1.8,14576522,0
+INVZ.US,D,20241230,000000,1.82,1.98,1.73,1.84,10645570,0
+INVZ.US,D,20241231,000000,1.86,1.87,1.655,1.68,6941433,0
+INVZ.US,D,20250102,000000,1.665,1.8,1.562,1.8,8788034,0
+INVZ.US,D,20250103,000000,1.78,1.79,1.65,1.74,7700517,0
+INVZ.US,D,20250106,000000,1.73,2.05,1.68,1.99,12542601,0
+INVZ.US,D,20250107,000000,2.71,3.14,2.12,2.2,84713917,0
+INVZ.US,D,20250108,000000,2.05,2.15,1.8,1.88,19040070,0
+INVZ.US,D,20250110,000000,1.81,1.84,1.64,1.75,10652711,0
+INVZ.US,D,20250113,000000,1.65,1.689,1.5,1.61,8410230,0
+INVZ.US,D,20250114,000000,1.62,1.75,1.36,1.43,11385965,0
+INVZ.US,D,20250115,000000,1.52,1.74,1.47,1.7,11058114,0
+INVZ.US,D,20250116,000000,1.7,1.76,1.615,1.72,7921203,0
+INVZ.US,D,20250117,000000,1.77,1.84,1.6,1.62,7643512,0
+INVZ.US,D,20250121,000000,1.71,1.9,1.67,1.88,11572466,0
+INVZ.US,D,20250122,000000,1.81,1.945,1.72,1.89,9899430,0
+INVZ.US,D,20250123,000000,1.83,1.88,1.71,1.79,6687430,0
+INVZ.US,D,20250124,000000,1.77,2,1.72,1.83,7756476,0
+INVZ.US,D,20250127,000000,1.71,1.76,1.6,1.63,6645576,0
+INVZ.US,D,20250128,000000,1.64,1.68,1.52,1.65,4147813,0
+INVZ.US,D,20250129,000000,1.65,1.65,1.54,1.55,3979921,0
+INVZ.US,D,20250130,000000,1.545,1.585,1.465,1.5,4864094,0
+INVZ.US,D,20250131,000000,1.49,1.665,1.48,1.55,4959506,0
+INVZ.US,D,20250203,000000,1.46,1.52,1.43,1.46,4154477,0
+INVZ.US,D,20250204,000000,1.51,1.57,1.48,1.56,4580957,0
+INVZ.US,D,20250205,000000,1.56,1.565,1.465,1.48,3652974,0
+INVZ.US,D,20250206,000000,1.52,1.68,1.5101,1.6,5735965,0
+INVZ.US,D,20250207,000000,1.62,1.685,1.55,1.59,4344261,0
+INVZ.US,D,20250210,000000,1.35,1.38,1.11,1.18,33624894,0
+INVZ.US,D,20250211,000000,1.25,1.27,0.9501,0.99,33947799,0
+INVZ.US,D,20250212,000000,0.98,0.98,0.87,0.8722,26428503,0
+INVZ.US,D,20250213,000000,0.9179,0.94,0.78,0.9147,38614608,0
+INVZ.US,D,20250214,000000,0.9577,1.07,0.9319,0.979,15137131,0
+INVZ.US,D,20250218,000000,1.01,1.05,0.8805,0.9208,17313390,0
+INVZ.US,D,20250219,000000,0.94,1.02,0.9012,0.9858,18925312,0
+INVZ.US,D,20250220,000000,0.98,0.9889,0.881,0.9245,14128845,0
+INVZ.US,D,20250221,000000,0.925,0.9499,0.840001,0.8545,18583885,0
+INVZ.US,D,20250224,000000,0.87,0.88,0.768,0.7937,20889751,0
+INVZ.US,D,20250225,000000,0.7908,0.8199,0.74,0.8127,16786240,0
+INVZ.US,D,20250226,000000,0.89,1.01,0.7621,0.78,25298211,0
+INVZ.US,D,20250227,000000,0.78,0.8299,0.73,0.7343,8092384,0
+INVZ.US,D,20250228,000000,0.72,0.8,0.6708,0.7391,5509227,0
+INVZ.US,D,20250303,000000,0.75,0.76,0.69,0.694,4998942,0
+INVZ.US,D,20250304,000000,0.67,0.7498,0.6601,0.7249,3872353,0
+INVZ.US,D,20250305,000000,0.7477,0.7576,0.7228,0.7451,1859534,0
+INVZ.US,D,20250306,000000,0.72,0.75,0.701,0.7092,2136611,0
+INVZ.US,D,20250307,000000,0.6949,0.75,0.685,0.7353,2366409,0
+INVZ.US,D,20250310,000000,0.7104,0.72,0.6523,0.6682,3708777,0
+INVZ.US,D,20250311,000000,0.67,0.69,0.6204,0.6857,4039170,0
+INVZ.US,D,20250312,000000,0.69,0.714,0.64,0.648,3392723,0
+INVZ.US,D,20250313,000000,0.65,0.655,0.5802,0.6286,6646868,0
+INVZ.US,D,20250314,000000,0.6402,0.6873,0.632,0.65,4409057,0
+INVZ.US,D,20250317,000000,0.6534,0.7071,0.6534,0.6742,4448758,0
+INVZ.US,D,20250318,000000,0.7004,0.7068,0.66,0.6932,3396982,0
+INVZ.US,D,20250319,000000,0.71,0.7193,0.6712,0.7,4221069,0
+INVZ.US,D,20250320,000000,0.6911,0.7099,0.684,0.696,1989156,0
+INVZ.US,D,20250321,000000,0.6984,0.7556,0.69,0.714,4090790,0
+INVZ.US,D,20250324,000000,0.741,0.7592,0.72075,0.7228,4022970,0
+INVZ.US,D,20250325,000000,0.7302,0.7496,0.7,0.7249,2215835,0
+INVZ.US,D,20250326,000000,0.73,0.731,0.6942,0.6997,2127867,0
+INVZ.US,D,20250327,000000,0.69,0.6997,0.6566,0.67,3246148,0
+INVZ.US,D,20250328,000000,0.6505,0.6759,0.6301,0.6589,2990436,0
+INVZ.US,D,20250331,000000,0.6101,0.66,0.59,0.6519,2594197,0
+INVZ.US,D,20250401,000000,0.6345,0.65,0.6011,0.6197,2351911,0
+INVZ.US,D,20250402,000000,0.6105,0.637472,0.6,0.6196,2011001,0
+INVZ.US,D,20250403,000000,0.577,0.5854,0.55,0.57,3199944,0
+INVZ.US,D,20250404,000000,0.55,0.5599,0.5,0.5448,3872530,0
+INVZ.US,D,20250407,000000,0.5011,0.5697,0.48,0.5344,3435559,0
+INVZ.US,D,20250408,000000,0.57,0.57,0.5,0.5111,3523547,0
+INVZ.US,D,20250409,000000,0.52,0.5683,0.4901,0.5633,3883950,0
+INVZ.US,D,20250410,000000,0.558,0.56,0.51,0.54,1873929,0
+INVZ.US,D,20250411,000000,0.5552,0.579,0.544,0.5767,1590353,0
+INVZ.US,D,20250414,000000,0.594,0.6403,0.5873,0.6197,1989484,0
+INVZ.US,D,20250415,000000,0.62,0.6478,0.61,0.6464,1096425,0
+INVZ.US,D,20250416,000000,0.6408,0.6408,0.602,0.6287,1267573,0
+INVZ.US,D,20250417,000000,0.62,0.6399,0.6071,0.6312,1084655,0
+INVZ.US,D,20250421,000000,0.6179,0.6311,0.6002,0.62,937395,0
+INVZ.US,D,20250422,000000,0.6321,0.689,0.6321,0.689,2254687,0
+INVZ.US,D,20250423,000000,0.7045,0.7359,0.7,0.7244,2987571,0
+INVZ.US,D,20250424,000000,0.7399,0.8088,0.7357,0.79,3887676,0
+INVZ.US,D,20250425,000000,0.8,0.8088,0.775,0.7955,1697706,0
+INVZ.US,D,20250428,000000,0.81,0.83,0.753,0.7619,1923364,0
+INVZ.US,D,20250429,000000,0.766,0.7866,0.7302,0.739,1310806,0
+INVZ.US,D,20250430,000000,0.7188,0.719,0.6719,0.6941,1110949,0
+INVZ.US,D,20250501,000000,0.7098,0.7249,0.695,0.705,995988,0
+INVZ.US,D,20250502,000000,0.72,0.7785,0.715,0.75,2286054,0
+INVZ.US,D,20250505,000000,0.7547,0.7586,0.705,0.705,865036,0
+INVZ.US,D,20250506,000000,0.72,0.720001,0.7,0.7,853228,0
+INVZ.US,D,20250507,000000,0.7,0.74,0.695,0.721,942396,0
+INVZ.US,D,20250508,000000,0.73,0.77,0.72,0.7304,1385767,0
+INVZ.US,D,20250509,000000,0.7395,0.81,0.7375,0.7798,2695505,0
+INVZ.US,D,20250512,000000,0.8387,0.92,0.83,0.9163,8601544,0
+INVZ.US,D,20250513,000000,0.94,1.03,0.91,1.01,8671793,0
+INVZ.US,D,20250514,000000,1.05,1.17,0.87,0.95,15071534,0
+INVZ.US,D,20250515,000000,0.95,0.9849,0.8876,0.9848,3824839,0
+INVZ.US,D,20250516,000000,1,1.003,0.944,0.9856,3060496,0
+INVZ.US,D,20250519,000000,0.95,1.01,0.91,1,4654400,0
+INVZ.US,D,20250520,000000,0.9963,1.01,0.94,0.9725,2939610,0
+INVZ.US,D,20250521,000000,0.9727,0.987,0.8939,0.9,3474079,0
+INVZ.US,D,20250522,000000,0.9064,0.9199,0.87,0.8983,2834260,0
+INVZ.US,D,20250523,000000,0.85,0.89,0.8301,0.866,2409280,0
+INVZ.US,D,20250527,000000,0.9,0.9653,0.894,0.9468,4918094,0
+INVZ.US,D,20250528,000000,0.97,0.97,0.9301,0.9468,2937886,0
+INVZ.US,D,20250529,000000,1.04,1.04,0.9199,0.9365,4989551,0
+INVZ.US,D,20250530,000000,0.92,0.9286,0.881,0.91,2534675,0
+INVZ.US,D,20250602,000000,0.9208,0.93,0.855,0.8804,2311347,0
+INVZ.US,D,20250603,000000,0.88,0.9092,0.8602,0.9042,1500755,0
+INVZ.US,D,20250604,000000,0.9143,0.9201,0.8887,0.9012,1799351,0
+INVZ.US,D,20250605,000000,0.9094,0.92,0.8705,0.9187,2353604,0
+INVZ.US,D,20250606,000000,0.92,0.9486,0.8734,0.875,3253878,0
+INVZ.US,D,20250609,000000,0.9099,0.9827,0.8853,0.9288,7921287,0
+INVZ.US,D,20250610,000000,0.95,1.015,0.9002,0.922,4651558,0
+INVZ.US,D,20250611,000000,0.96,0.9797,0.905,0.941,4321097,0
+INVZ.US,D,20250612,000000,0.92,0.9699,0.90995,0.961,2944077,0
+INVZ.US,D,20250613,000000,0.92,0.95,0.9001,0.9151,4119889,0
+INVZ.US,D,20250616,000000,0.92,0.98,0.9198,0.9332,3548350,0
+INVZ.US,D,20250617,000000,1.06,1.24,0.9733,1.1,25074399,0
+INVZ.US,D,20250618,000000,1.215,1.4,1.15,1.32,26093157,0
+INVZ.US,D,20250620,000000,1.465,1.58,1.31,1.33,27900624,0
+INVZ.US,D,20250623,000000,1.24,1.42,1.2,1.34,11676250,0
+INVZ.US,D,20250624,000000,1.4,1.415,1.31,1.36,6007372,0
+INVZ.US,D,20250625,000000,1.37,1.37,1.25,1.27,6420074,0
+INVZ.US,D,20250626,000000,1.27,1.55,1.25,1.52,11521928,0
+INVZ.US,D,20250627,000000,1.54,1.55,1.41,1.46,6452413,0
+INVZ.US,D,20250630,000000,1.51,1.65,1.46,1.64,11911811,0
+INVZ.US,D,20250701,000000,1.64,1.65,1.48,1.48,10260994,0
+INVZ.US,D,20250702,000000,1.5,1.565,1.44,1.5,6349352,0
+INVZ.US,D,20250703,000000,1.5,1.5,1.39,1.44,5703549,0
+INVZ.US,D,20250707,000000,1.42,1.4288,1.28,1.37,7292677,0
+INVZ.US,D,20250708,000000,1.46,1.515,1.4,1.43,7468094,0
+INVZ.US,D,20250709,000000,1.43,1.67,1.4,1.6,21930928,0
+INVZ.US,D,20250710,000000,1.75,1.77,1.62,1.685,17692782,0
+INVZ.US,D,20250711,000000,1.68,1.75,1.62,1.69,8061408,0
+INVZ.US,D,20250714,000000,1.695,1.7,1.59,1.62,7089576,0
+INVZ.US,D,20250715,000000,1.71,1.7452,1.6,1.61,8826500,0
+INVZ.US,D,20250716,000000,1.62,1.63,1.56,1.63,6884419,0
+INVZ.US,D,20250717,000000,1.64,1.7,1.61,1.7,8176381,0
+INVZ.US,D,20250718,000000,1.75,1.92,1.71,1.89,12451104,0
+INVZ.US,D,20250721,000000,1.935,1.94,1.74,1.75,12099773,0
+INVZ.US,D,20250722,000000,1.805,1.9,1.66,1.83,11156325,0
+INVZ.US,D,20250723,000000,1.85,1.98,1.83,1.91,8284011,0
+INVZ.US,D,20250724,000000,1.9,2.09,1.87,1.95,13800650,0
+INVZ.US,D,20250725,000000,2,2,1.86,1.92,7229797,0
+INVZ.US,D,20250728,000000,1.92,1.96,1.78,1.81,7745680,0
+INVZ.US,D,20250729,000000,1.825,1.83,1.62,1.64,10586665,0
+INVZ.US,D,20250730,000000,1.655,1.77,1.65,1.69,6947224,0
+INVZ.US,D,20250731,000000,1.67,1.68,1.525,1.54,9613523,0
+INVZ.US,D,20250801,000000,1.465,1.51,1.4,1.48,8486161,0
+INVZ.US,D,20250804,000000,1.53,1.5699,1.48,1.51,4997190,0
+INVZ.US,D,20250805,000000,1.56,1.635,1.52,1.61,5377950,0
+INVZ.US,D,20250806,000000,1.56,1.57,1.49,1.51,4357806,0
+INVZ.US,D,20250807,000000,1.54,1.64,1.525,1.63,5099325,0
+INVZ.US,D,20250808,000000,1.68,1.75,1.64,1.67,5476059,0
+INVZ.US,D,20250811,000000,1.72,1.82,1.67,1.7,6742354,0
+INVZ.US,D,20250812,000000,1.72,1.85,1.68,1.82,7353660,0
+INVZ.US,D,20250813,000000,1.55,1.635,1.48,1.58,19259837,0
+INVZ.US,D,20250814,000000,1.525,1.5599,1.49,1.5,7915670,0
+INVZ.US,D,20250815,000000,1.56,1.81,1.47,1.775,15685861,0
+INVZ.US,D,20250818,000000,1.745,1.83,1.66,1.79,9908729,0
+INVZ.US,D,20250819,000000,1.77,1.787,1.62,1.63,7968203,0
+INVZ.US,D,20250820,000000,1.61,1.65,1.54,1.64,4911703,0
+INVZ.US,D,20250821,000000,1.63,1.71,1.6,1.65,3272629,0
+INVZ.US,D,20250822,000000,1.64,1.69,1.58,1.65,4757305,0
+INVZ.US,D,20250825,000000,1.65,1.67,1.6,1.62,4050637,0
+INVZ.US,D,20250826,000000,1.62,1.74,1.595,1.7,6887383,0
+INVZ.US,D,20250827,000000,1.702,1.71,1.655,1.69,3965320,0
+INVZ.US,D,20250828,000000,1.69,1.75,1.64,1.71,6191499,0
+INVZ.US,D,20250829,000000,1.7,1.76,1.62,1.67,6287123,0
+INVZ.US,D,20250902,000000,1.615,1.615,1.5,1.57,6551120,0
+INVZ.US,D,20250903,000000,1.6,1.61,1.505,1.52,3142197,0
+INVZ.US,D,20250904,000000,1.51,1.59,1.48,1.57,3673313,0
+INVZ.US,D,20250905,000000,1.58,1.6,1.52,1.58,3217748,0
+INVZ.US,D,20250908,000000,1.7,1.92,1.69,1.86,21925535,0
+INVZ.US,D,20250909,000000,1.8575,1.95,1.825,1.87,7953806,0
+INVZ.US,D,20250910,000000,1.85,1.89,1.71,1.73,6520317,0
+INVZ.US,D,20250911,000000,1.75,1.89,1.745,1.85,7052672,0
+INVZ.US,D,20250912,000000,1.89,1.91,1.8,1.85,4911633,0
+INVZ.US,D,20250915,000000,1.91,1.95,1.8,1.84,8232404,0
+INVZ.US,D,20250916,000000,1.84,1.85,1.67,1.78,6671085,0
+INVZ.US,D,20250917,000000,1.75,1.795,1.71,1.73,4720993,0
+INVZ.US,D,20250918,000000,1.75,1.98,1.725,1.97,10299900,0
+INVZ.US,D,20250919,000000,1.98,2.09,1.95,1.99,12660883,0
+INVZ.US,D,20250922,000000,1.96,2.02,1.86,2,7112465,0
+INVZ.US,D,20250923,000000,1.98,2.07,1.91,1.94,9363793,0
+INVZ.US,D,20250924,000000,1.93,1.96,1.75,1.75,7549714,0
+INVZ.US,D,20250925,000000,1.72,1.75,1.66,1.72,6603308,0
+INVZ.US,D,20250926,000000,1.74,1.76,1.68,1.7,3899905,0
+INVZ.US,D,20250929,000000,1.86,2.03,1.82,1.94,18768129,0
+INVZ.US,D,20250930,000000,1.98,2.21,1.965,2.04,19158784,0
+INVZ.US,D,20251001,000000,2.07,2.11,1.96,1.98,9316008,0
+INVZ.US,D,20251002,000000,2,2.14,1.96,2.12,11187519,0
+INVZ.US,D,20251003,000000,2.19,2.37,2.13,2.31,21267227,0
+INVZ.US,D,20251006,000000,2.4,2.48,2.32,2.36,10231495,0
+INVZ.US,D,20251007,000000,2.34,2.43,2.2,2.34,9309313,0
+INVZ.US,D,20251008,000000,2.33,2.385,2.23,2.24,6987363,0
+INVZ.US,D,20251009,000000,2.26,2.34,2.14,2.16,8918818,0
+INVZ.US,D,20251010,000000,2.2,2.43,2.09,2.09,15259050,0
+INVZ.US,D,20251013,000000,2.195,2.21,2.06,2.18,8420803,0
+INVZ.US,D,20251014,000000,2.14,2.445,1.9907,2.38,15102753,0
+INVZ.US,D,20251015,000000,2.47,2.54,2.28,2.32,11316011,0
+INVZ.US,D,20251016,000000,2.36,2.385,2.12,2.14,8300898,0
+INVZ.US,D,20251017,000000,2.12,2.15,2.06,2.14,6192998,0
+INVZ.US,D,20251020,000000,2.2,2.235,2.11,2.21,5253386,0
+INVZ.US,D,20251021,000000,2.19,2.2,2.07,2.1,4596152,0
+INVZ.US,D,20251022,000000,2.06,2.09,1.92,2,9306143,0
+INVZ.US,D,20251023,000000,2,2.04,1.965,1.97,3702440,0
+INVZ.US,D,20251024,000000,2.03,2.11,2.01,2.02,4581351,0
+INVZ.US,D,20251027,000000,2.0906,2.0999,2,2.03,4622349,0
+INVZ.US,D,20251028,000000,2.02,2.032,1.925,1.99,4456343,0
+INVZ.US,D,20251029,000000,1.98,2,1.92,1.95,4189974,0
+INVZ.US,D,20251030,000000,1.91,1.95,1.87,1.89,3763510,0
+INVZ.US,D,20251031,000000,1.91,1.95,1.84,1.86,4944820,0
+INVZ.US,D,20251103,000000,1.875,1.89,1.75,1.76,6674380,0
+INVZ.US,D,20251104,000000,1.665,1.74,1.61,1.62,6506473,0
+INVZ.US,D,20251105,000000,1.66,1.695,1.63,1.69,3479509,0
+INVZ.US,D,20251106,000000,1.68,1.7399,1.63,1.66,5277179,0
+INVZ.US,D,20251107,000000,1.59,1.68,1.55,1.67,4597000,0
+INVZ.US,D,20251110,000000,1.74,1.74,1.65,1.67,5400729,0
+INVZ.US,D,20251111,000000,1.67,1.67,1.53,1.61,6282887,0
+INVZ.US,D,20251112,000000,1.72,1.76,1.44,1.53,11552381,0
+INVZ.US,D,20251113,000000,1.48,1.51,1.37,1.38,5537098,0
+INVZ.US,D,20251114,000000,1.295,1.45,1.295,1.34,5090300,0
+INVZ.US,D,20251117,000000,1.33,1.38,1.3,1.33,4761701,0
+INVZ.US,D,20251118,000000,1.29,1.35,1.24,1.31,5626727,0
+INVZ.US,D,20251119,000000,1.33,1.375,1.26,1.27,4110769,0
+INVZ.US,D,20251120,000000,1.33,1.37,1.1745,1.18,5660993,0
+INVZ.US,D,20251121,000000,1.2,1.25,1.14,1.22,7943848,0
+INVZ.US,D,20251124,000000,1.23,1.27,1.18,1.22,3923662,0
+INVZ.US,D,20251125,000000,1.23,1.235,1.18,1.21,3520493,0
+INVZ.US,D,20251126,000000,1.23,1.24,1.19,1.22,2587145,0
+INVZ.US,D,20251128,000000,1.23,1.3,1.22,1.28,3113422,0
+INVZ.US,D,20251201,000000,1.24,1.25,1.19,1.21,2986802,0
+INVZ.US,D,20251202,000000,1.34,1.4,1.235,1.24,10141801,0
+INVZ.US,D,20251203,000000,1.25,1.33,1.225,1.33,4148695,0
+INVZ.US,D,20251204,000000,1.3,1.38,1.3,1.32,4712568,0
+INVZ.US,D,20251205,000000,1.34,1.37,1.28,1.31,2772177,0
+INVZ.US,D,20251208,000000,1.31,1.32,1.24,1.3,3056986,0
+INVZ.US,D,20251209,000000,1.29,1.32,1.27,1.3,2177256,0
+INVZ.US,D,20251210,000000,1.28,1.315,1.26,1.28,2676411,0
+INVZ.US,D,20251211,000000,1.28,1.38,1.24,1.33,5633094,0
+INVZ.US,D,20251212,000000,1.32,1.34,1.24,1.24,2808600,0
+INVZ.US,D,20251215,000000,1.25,1.27,1.18,1.21,5339433,0
+INVZ.US,D,20251216,000000,1.17,1.23,1.17,1.2,2998378,0
+INVZ.US,D,20251217,000000,1.2,1.24,1.13,1.14,4642885,0
+INVZ.US,D,20251218,000000,1.16,1.21,1.14,1.14,4136251,0
+INVZ.US,D,20251219,000000,1.14,1.2,1.14,1.18,6405599,0
+INVZ.US,D,20251222,000000,1.19,1.19,1.06,1.07,7722034,0
+INVZ.US,D,20251223,000000,1.03,1.05,0.91,0.9862,10249779,0
+INVZ.US,D,20251224,000000,0.9946,0.9946,0.95,0.9695,2546995,0
+INVZ.US,D,20251226,000000,0.95,0.9598,0.9161,0.9538,4321369,0
+INVZ.US,D,20251229,000000,0.9229,0.97,0.875,0.9077,10703127,0
+INVZ.US,D,20251230,000000,0.92,0.95,0.862,0.8701,7330120,0
+INVZ.US,D,20251231,000000,0.8899,0.8972,0.841,0.8531,5356149,0
+INVZ.US,D,20260102,000000,0.9,0.995,0.882,0.9641,4516470,0
+INVZ.US,D,20260105,000000,1.08,1.25,1.055,1.23,12847966,0
+INVZ.US,D,20260106,000000,1.34,1.38,1.165,1.18,17873938,0
+INVZ.US,D,20260107,000000,1.22,1.23,1.1,1.12,6297597,0
+INVZ.US,D,20260108,000000,1.11,1.16,1.09,1.14,3674121,0
+INVZ.US,D,20260109,000000,1.2,1.23,1.16,1.21,3747532,0
+INVZ.US,D,20260112,000000,1.22,1.2293,1.12,1.13,3935890,0
+INVZ.US,D,20260113,000000,1.13,1.14,1.05,1.08,4846726,0
+INVZ.US,D,20260114,000000,1.08,1.1,1.05,1.1,3489947,0
+INVZ.US,D,20260115,000000,1.115,1.15,1.0814,1.12,2634157,0
+INVZ.US,D,20260116,000000,1.13,1.13,1.07,1.09,2010816,0
+INVZ.US,D,20260120,000000,1.05,1.08,1.02,1.06,3862816,0
+INVZ.US,D,20260121,000000,1.06,1.11,1.01,1.09,3263347,0
+INVZ.US,D,20260122,000000,1.1,1.18,1.1,1.13,3502667,0
+INVZ.US,D,20260123,000000,1.1291,1.13,1.075,1.1,1686953,0
+INVZ.US,D,20260126,000000,1.13,1.13,1.03,1.04,4108210,0
+INVZ.US,D,20260127,000000,1.06,1.0686,1.03,1.05,2224158,0
+INVZ.US,D,20260128,000000,1.05,1.09,1.03,1.04,2058623,0
+INVZ.US,D,20260129,000000,1.03,1.04,0.963914,0.9751,4129140,0
+INVZ.US,D,20260130,000000,0.975,0.9997,0.95,0.9617,2769788,0
+INVZ.US,D,20260202,000000,0.97,0.9889,0.94,0.9536,1590509,0
+INVZ.US,D,20260203,000000,0.9798,0.9954,0.91,0.9602,2468764,0
+INVZ.US,D,20260204,000000,0.9875,0.9897,0.9109,0.9386,2235938,0
+INVZ.US,D,20260205,000000,0.9263,0.950912,0.86,0.8962,6814894,0
+INVZ.US,D,20260206,000000,0.93,1.05,0.9294,1.01,3461033,0
+INVZ.US,D,20260209,000000,1.01,1.03,0.9823,1.01,1670022,0
+INVZ.US,D,20260210,000000,1.02,1.03,0.9743,0.986,1467048,0
+INVZ.US,D,20260211,000000,1.01,1.02,0.9457,0.9703,1835807,0
+INVZ.US,D,20260212,000000,0.9839,0.99,0.94,0.9546,1164151,0
+INVZ.US,D,20260213,000000,0.9546,1,0.95,0.9535,1275171,0
+INVZ.US,D,20260217,000000,0.96,0.96,0.9,0.9391,1657717,0
+INVZ.US,D,20260218,000000,0.9321,0.9651,0.92,0.9363,921147,0

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

@@ -0,0 +1,216 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOTR.US,D,20250410,000000,36,40,30.2,35.5,306393,0
+IOTR.US,D,20250411,000000,38.78,38.78,33.5,33.9,99533.4,0
+IOTR.US,D,20250414,000000,35.7,47,34.4,41.1,36819.2,0
+IOTR.US,D,20250415,000000,41.4,42.8,36.3,40.4,10879.9,0
+IOTR.US,D,20250416,000000,41.5,59.8,14.7,18.5,637085,0
+IOTR.US,D,20250417,000000,12.8,13.3,10.9,11.5,393019,0
+IOTR.US,D,20250421,000000,9.5,9.8,8.001,8.88,221532,0
+IOTR.US,D,20250422,000000,8.9,9.379,8.458,9.283,100170,0
+IOTR.US,D,20250423,000000,9.263,9.949,9.02,9.7,69547.7,0
+IOTR.US,D,20250424,000000,9.395,9.9,8.702,9.9,48063.2,0
+IOTR.US,D,20250425,000000,9.452,9.8,8.803,9.222,48553.1,0
+IOTR.US,D,20250428,000000,9.306,9.467,8.7,9.1,31819.9,0
+IOTR.US,D,20250429,000000,8.906,9.013,3.06,3.876,758627,0
+IOTR.US,D,20250430,000000,3.849,3.962,3.407,3.89,164940,0
+IOTR.US,D,20250501,000000,3.93,4.177,3.616,4.107,99000.9,0
+IOTR.US,D,20250502,000000,3.984,4.5,3.984,4.341,93631.9,0
+IOTR.US,D,20250505,000000,4.3,4.384,3.919,3.975,45140.6,0
+IOTR.US,D,20250506,000000,3.881,4.415,3.881,4.2,46507.6,0
+IOTR.US,D,20250507,000000,4.149,4.444,3.9,4.288,52571.2,0
+IOTR.US,D,20250508,000000,4.309,4.664,4.1,4.49,123761,0
+IOTR.US,D,20250509,000000,4.5,4.875,4.3,4.788,60958.7,0
+IOTR.US,D,20250512,000000,4.7,4.80657,4.6,4.7,38641.4,0
+IOTR.US,D,20250513,000000,4.308,4.705,4.308,4.5,27717.5,0
+IOTR.US,D,20250514,000000,4.565,4.7,3.711,4.33,45225.1,0
+IOTR.US,D,20250515,000000,4.4495,4.803,4,4.72,63936.8,0
+IOTR.US,D,20250516,000000,4.578,4.7,4.4,4.53,41758.5,0
+IOTR.US,D,20250519,000000,4.394,4.49,4.2,4.379,47066.3,0
+IOTR.US,D,20250520,000000,4.248,4.444,4.1,4.2,28950.2,0
+IOTR.US,D,20250521,000000,4.074,4.302,3.805,4.302,57570.8,0
+IOTR.US,D,20250522,000000,4.3,5.399,4.15,4.985,216393,0
+IOTR.US,D,20250523,000000,4.987,5.3,4.456,5.089,129971,0
+IOTR.US,D,20250527,000000,5.042,5.25,4.811,4.965,57987.3,0
+IOTR.US,D,20250528,000000,4.802,4.85,4.5,4.561,79116.2,0
+IOTR.US,D,20250529,000000,4.8,5.069,4.65,4.89,33541.4,0
+IOTR.US,D,20250530,000000,4.743,4.88,4.61,4.665,14857.8,0
+IOTR.US,D,20250602,000000,4.63,4.767,4.365,4.498,77556.1,0
+IOTR.US,D,20250603,000000,4.1,4.274,3.901,3.958,98746.2,0
+IOTR.US,D,20250604,000000,3.9,4.023,3.826,3.864,53947.6,0
+IOTR.US,D,20250605,000000,3.97,4.484,3.9,4.14,109577,0
+IOTR.US,D,20250606,000000,4.291,4.291,3.893,4.11,61476.8,0
+IOTR.US,D,20250609,000000,4.05,4.197,3.2,3.707,99853.6,0
+IOTR.US,D,20250610,000000,3.8,3.98,3.57,3.793,38116.7,0
+IOTR.US,D,20250611,000000,3.698,3.935,3.689,3.774,50351.7,0
+IOTR.US,D,20250612,000000,3.778,3.9,3.66,3.87,45884.5,0
+IOTR.US,D,20250613,000000,3.853,3.89599,3.522,3.73,43006.6,0
+IOTR.US,D,20250616,000000,3.714,4.1,3.619,4.013,39450.9,0
+IOTR.US,D,20250617,000000,3.946,4.4,3.86,4.225,56157.4,0
+IOTR.US,D,20250618,000000,4.15,4.24,3.935,4.038,17595.8,0
+IOTR.US,D,20250620,000000,3.983,4.1,3.827,3.889,12112.1,0
+IOTR.US,D,20250623,000000,3.85,4.016,3.827,3.99,11101,0
+IOTR.US,D,20250624,000000,3.81,4.276,3.732,4.19,38181,0
+IOTR.US,D,20250625,000000,4.19,4.19,3.771,3.87,14647,0
+IOTR.US,D,20250626,000000,4,4.1,3.901,4.1,20740.6,0
+IOTR.US,D,20250627,000000,4.099,4.1,3.9,3.949,10612.3,0
+IOTR.US,D,20250630,000000,3.91,4.1,3.91,4.095,18179.1,0
+IOTR.US,D,20250701,000000,4.2,4.2,3.971,4.088,19232.8,0
+IOTR.US,D,20250702,000000,4.001,4.098,3.952,4.06,15706.7,0
+IOTR.US,D,20250703,000000,4.0755,4.084,3.911,4.084,8331.3,0
+IOTR.US,D,20250707,000000,4.018,4.471,3.715,4.273,76471.9,0
+IOTR.US,D,20250708,000000,4,4.32,3.998,4.065,62967,0
+IOTR.US,D,20250709,000000,4.065,4.2909,3.915,4.102,44913.4,0
+IOTR.US,D,20250710,000000,4.13014,4.471,4.1,4.22,35261.1,0
+IOTR.US,D,20250711,000000,4.268,4.82,4.268,4.49,72345,0
+IOTR.US,D,20250714,000000,4.7,4.93,4.505,4.79,46234.1,0
+IOTR.US,D,20250715,000000,5,5.12,4.7,4.98,142072,0
+IOTR.US,D,20250716,000000,5.249,5.931,4.823,5.202,368269,0
+IOTR.US,D,20250717,000000,5.15,5.199,4.559,4.955,60174.1,0
+IOTR.US,D,20250718,000000,5.015,5.14614,4.75,4.998,18810.5,0
+IOTR.US,D,20250721,000000,4.848,4.92053,4.26,4.5,82128.9,0
+IOTR.US,D,20250722,000000,4.365,5.149,4.225,5.149,94566.4,0
+IOTR.US,D,20250723,000000,5.2,5.699,4.85,5.12,116646,0
+IOTR.US,D,20250724,000000,5.142,5.3,4.936,5.012,27792.2,0
+IOTR.US,D,20250725,000000,4.9,5.3,4.811,5.149,19349.6,0
+IOTR.US,D,20250728,000000,5,5.283,4.93,5.16,36712.5,0
+IOTR.US,D,20250729,000000,5.037,5.234,4.667,4.83,40015.4,0
+IOTR.US,D,20250730,000000,4.74,4.951,4.501,4.674,24283.4,0
+IOTR.US,D,20250731,000000,4.534,5,4.34,4.583,32775.7,0
+IOTR.US,D,20250801,000000,4.45,4.754,3.2,4.17,53190.1,0
+IOTR.US,D,20250804,000000,4.045,4.3,4.022,4.116,5914.8,0
+IOTR.US,D,20250805,000000,4.4,4.499,4.116,4.46,6950.7,0
+IOTR.US,D,20250806,000000,4,4.461,4,4.4,4803.4,0
+IOTR.US,D,20250807,000000,4.295,4.4,4.2,4.398,6028.6,0
+IOTR.US,D,20250808,000000,4.3,4.301,3.971,4.059,13180.2,0
+IOTR.US,D,20250811,000000,4.08,4.085,3.805,4.085,18766,0
+IOTR.US,D,20250812,000000,3.95,4.085,3.811,3.941,9196.7,0
+IOTR.US,D,20250813,000000,4.03,4.13,4.03,4.1,6199.1,0
+IOTR.US,D,20250814,000000,4.1,4.195,3.811,4.01,8182.4,0
+IOTR.US,D,20250815,000000,3.92,4.04,3.824,3.956,10808.2,0
+IOTR.US,D,20250818,000000,4.1,4.77,3.999,4.75657,59303.4,0
+IOTR.US,D,20250819,000000,4.807,5.1,4.172,4.401,61423.8,0
+IOTR.US,D,20250820,000000,4.573,4.573,3.9,3.901,21797.2,0
+IOTR.US,D,20250821,000000,3.9,4.218,3.869,3.97,7429.2,0
+IOTR.US,D,20250822,000000,3.8,4.3,3.8,4.04,23979.5,0
+IOTR.US,D,20250825,000000,3.919,4.109,3.801,3.851,9096.2,0
+IOTR.US,D,20250826,000000,3.9,4.255,3.9,4.01,26110.1,0
+IOTR.US,D,20250827,000000,4.105,4.55,4.011,4.55,34133.5,0
+IOTR.US,D,20250828,000000,4.374,4.69,4.288,4.415,21382.1,0
+IOTR.US,D,20250829,000000,4.208,4.44,4.0409,4.205,10551.8,0
+IOTR.US,D,20250902,000000,4.194,4.363,4.117,4.227,9223.5,0
+IOTR.US,D,20250903,000000,4.115,4.45399,4.115,4.278,21725.3,0
+IOTR.US,D,20250904,000000,4.349,4.35,4.185,4.298,6037.2,0
+IOTR.US,D,20250905,000000,4.213,4.29699,4.014,4.014,34319.7,0
+IOTR.US,D,20250908,000000,4.18,4.395,4.02,4.348,27436.3,0
+IOTR.US,D,20250909,000000,4.137,4.65,4.137,4.468,57907.8,0
+IOTR.US,D,20250910,000000,4.4,4.799,4.2,4.498,25892.2,0
+IOTR.US,D,20250911,000000,4.363,4.5,4.17,4.484,23944,0
+IOTR.US,D,20250912,000000,4.289,4.495,4.2,4.399,16336.5,0
+IOTR.US,D,20250915,000000,4.249,4.249,3.51,3.6,61548,0
+IOTR.US,D,20250916,000000,3.69,3.869,3.506,3.79,37842.2,0
+IOTR.US,D,20250917,000000,3.66,3.797,3.551,3.78,20836.3,0
+IOTR.US,D,20250918,000000,3.8,3.81799,3.617,3.691,11802,0
+IOTR.US,D,20250919,000000,3.62,3.99,3.601,3.84,14429.2,0
+IOTR.US,D,20250922,000000,3.84,3.9639,3.751,3.887,14114.6,0
+IOTR.US,D,20250923,000000,3.875,3.94,3.699,3.799,8613.8,0
+IOTR.US,D,20250924,000000,3.8,3.94,3.601,3.767,14460.4,0
+IOTR.US,D,20250925,000000,3.66,3.7258,3.5311,3.72,12000,0
+IOTR.US,D,20250926,000000,3.686,3.752,3.6,3.735,10272.4,0
+IOTR.US,D,20250929,000000,3.736,3.817,3.65,3.714,14649.6,0
+IOTR.US,D,20250930,000000,3.73,4,3.7,3.817,35591.1,0
+IOTR.US,D,20251001,000000,4.1,4.158,3.817,3.983,27737.5,0
+IOTR.US,D,20251002,000000,4,4.02,3.8,3.923,10418,0
+IOTR.US,D,20251003,000000,3.928,4.03,3.85,3.979,10886.6,0
+IOTR.US,D,20251006,000000,4.1,4.1,3.65,3.76,27740.8,0
+IOTR.US,D,20251007,000000,3.69,3.9,3.606,3.726,15451.9,0
+IOTR.US,D,20251008,000000,3.7,3.733,3.65,3.7,6144.1,0
+IOTR.US,D,20251009,000000,3.65,3.846,3.633,3.7,10945,0
+IOTR.US,D,20251010,000000,3.729,3.89,3.342,3.414,35094.6,0
+IOTR.US,D,20251013,000000,3.4,3.55,3.35,3.531,13895.9,0
+IOTR.US,D,20251014,000000,3.431,3.55,3.301,3.496,11964.3,0
+IOTR.US,D,20251015,000000,3.333,3.489,3.3,3.374,11281.7,0
+IOTR.US,D,20251016,000000,3.305,3.399,3.2,3.212,36779.2,0
+IOTR.US,D,20251017,000000,3.2,3.201,2.828,2.96,44229.4,0
+IOTR.US,D,20251020,000000,2.9,3.259,2.89,3.102,12668,0
+IOTR.US,D,20251021,000000,3.001,3.256,3.001,3.1295,6194.5,0
+IOTR.US,D,20251022,000000,3.1,3.1,2.979,2.987,8048.6,0
+IOTR.US,D,20251023,000000,2.95,3.3,2.872,3.05,21731,0
+IOTR.US,D,20251024,000000,3.06,3.658,3.06,3.242,59622.9,0
+IOTR.US,D,20251027,000000,3.32,3.34,3.031,3.058,30911.6,0
+IOTR.US,D,20251028,000000,3.1,3.372,3,3.235,21940.5,0
+IOTR.US,D,20251029,000000,3.17,3.486,3.1,3.143,23845.4,0
+IOTR.US,D,20251030,000000,3.106,3.35,3.008,3.068,19801.4,0
+IOTR.US,D,20251031,000000,3.12,3.32999,3.051,3.077,13233.6,0
+IOTR.US,D,20251103,000000,2.955,3.18,2.951,3.036,22442.8,0
+IOTR.US,D,20251104,000000,2.945,3.051,2.751,2.889,33792.1,0
+IOTR.US,D,20251105,000000,2.811,2.9,2.811,2.89,11424.6,0
+IOTR.US,D,20251106,000000,2.786,2.9,2.75,2.791,115390,0
+IOTR.US,D,20251107,000000,2.87,3,2.561,2.903,78747,0
+IOTR.US,D,20251110,000000,3.06,3.73,2.76,3.73,212900,0
+IOTR.US,D,20251111,000000,3.44,3.58,3.17,3.23,54500,0
+IOTR.US,D,20251112,000000,3.23,3.33,3.076,3.13,20900,0
+IOTR.US,D,20251113,000000,3.29,3.29,2.83,2.95,50600,0
+IOTR.US,D,20251114,000000,2.91,3.09,2.87,2.98,12713,0
+IOTR.US,D,20251117,000000,2.93,3.475,2.91,3.14,95060,0
+IOTR.US,D,20251118,000000,3.09,3.3,3.06,3.16,29020,0
+IOTR.US,D,20251119,000000,3.17,3.36,3.17,3.28,27270,0
+IOTR.US,D,20251120,000000,3.33,3.3899,3.05,3.05,19469,0
+IOTR.US,D,20251121,000000,3.1,3.19,2.78,3,11154,0
+IOTR.US,D,20251124,000000,3.05,3.19,2.99,3.16,2903,0
+IOTR.US,D,20251125,000000,3.2,3.4,3.04,3.37,135024,0
+IOTR.US,D,20251126,000000,3.3,3.3,2.92,2.97,25615,0
+IOTR.US,D,20251128,000000,3.1,3.39,2.94,3.33,143408,0
+IOTR.US,D,20251201,000000,3.2,3.21,2.8901,3.07,37409,0
+IOTR.US,D,20251202,000000,3.05,3.1375,2.9539,3.05,19208,0
+IOTR.US,D,20251203,000000,3.06,3.12,2.9769,3.1,10094,0
+IOTR.US,D,20251204,000000,3.1,3.11,2.93,3.045,14041,0
+IOTR.US,D,20251205,000000,3.07,3.305,3.02,3.3,257921,0
+IOTR.US,D,20251208,000000,3.06,3.08,2.87,2.93,4268667,0
+IOTR.US,D,20251209,000000,2.94,2.94,2.44,2.84,310467,0
+IOTR.US,D,20251210,000000,2.65,3.19,2.65,2.83,91445,0
+IOTR.US,D,20251211,000000,2.855,2.86,2.67,2.67,38098,0
+IOTR.US,D,20251212,000000,2.69,2.8899,2.62,2.62,22330,0
+IOTR.US,D,20251215,000000,2.59,2.59,2.327995,2.5,49439,0
+IOTR.US,D,20251216,000000,2.39,2.5,2.36,2.36,26237,0
+IOTR.US,D,20251217,000000,2.41,2.48,2.24,2.45,24059,0
+IOTR.US,D,20251218,000000,2.37,2.69,2.37,2.688,13136,0
+IOTR.US,D,20251219,000000,2.725,2.88,2.48,2.76,171147,0
+IOTR.US,D,20251222,000000,2.64,2.64,2.4901,2.62,15166,0
+IOTR.US,D,20251223,000000,2.68,2.81,2.62,2.81,13528,0
+IOTR.US,D,20251224,000000,2.72,2.82,2.66,2.66,4955,0
+IOTR.US,D,20251226,000000,2.75,2.7933,2.61,2.7933,7775,0
+IOTR.US,D,20251229,000000,2.6126,2.6126,2.43,2.5,5569,0
+IOTR.US,D,20251230,000000,2.5,2.68,2.41,2.47,18566,0
+IOTR.US,D,20251231,000000,2.38,2.7,2.34,2.445,39132,0
+IOTR.US,D,20260102,000000,2.47,2.65,2.46,2.56,9279,0
+IOTR.US,D,20260105,000000,2.4,2.59,2.4,2.55,6232,0
+IOTR.US,D,20260106,000000,2.7069,2.7069,2.45,2.58,2726,0
+IOTR.US,D,20260107,000000,2.47,2.6699,2.41,2.43,3098,0
+IOTR.US,D,20260108,000000,2.45,2.51,2.45,2.51,6025,0
+IOTR.US,D,20260109,000000,2.54,2.59,2.52,2.57,8425,0
+IOTR.US,D,20260112,000000,2.57,2.61,2.52,2.61,3489,0
+IOTR.US,D,20260113,000000,3.22,4.1,3.04,3.97,23324674,0
+IOTR.US,D,20260114,000000,3.17,3.2999,2.7639,2.945,420628,0
+IOTR.US,D,20260115,000000,2.69,3.2376,2.44,3.01,666829,0
+IOTR.US,D,20260116,000000,2.56,2.74,2.4601,2.64,130412,0
+IOTR.US,D,20260120,000000,2.48,2.75,2.4706,2.61,87153,0
+IOTR.US,D,20260121,000000,2.55,2.98,2.53,2.93,489870,0
+IOTR.US,D,20260122,000000,6.58,7.47,4.51,5.1,53553412,0
+IOTR.US,D,20260123,000000,4.45,5.51,4.45,5.33,999213,0
+IOTR.US,D,20260126,000000,4.34,4.4,3.0701,3.96,319030,0
+IOTR.US,D,20260127,000000,3.48,4.43,3.48,4.22,1347072,0
+IOTR.US,D,20260128,000000,4.32,4.9988,4.12429,4.35,518274,0
+IOTR.US,D,20260129,000000,3.98,4.75,3.8,4.62,1313575,0
+IOTR.US,D,20260130,000000,4.53,5.08,4.39,4.41,337828,0
+IOTR.US,D,20260202,000000,4.04,4.04,3.1,3.36,197733,0
+IOTR.US,D,20260203,000000,3.27,3.2995,2.92,2.99,96445,0
+IOTR.US,D,20260204,000000,2.95,3.125,2.91,2.99,36923,0
+IOTR.US,D,20260205,000000,2.91,3.05,2.9,2.91,44168,0
+IOTR.US,D,20260206,000000,2.91,3.3,2.8,3.04,95363,0
+IOTR.US,D,20260209,000000,3.14,3.1585,2.85,2.99,73345,0
+IOTR.US,D,20260210,000000,3.0225,3.045,2.7987,2.9,59713,0
+IOTR.US,D,20260211,000000,2.99,3.05,2.84,2.995,143827,0
+IOTR.US,D,20260212,000000,2.93,2.96,2.7,2.72,60962,0
+IOTR.US,D,20260213,000000,2.74,3.33,2.74,2.85,246121,0
+IOTR.US,D,20260217,000000,2.848,2.848,2.59,2.59,36354,0
+IOTR.US,D,20260218,000000,2.56,2.65,2.32,2.36,37048,0

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

@@ -0,0 +1,1199 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPW.US,D,20210512,000000,169.8,230.1,162.324,172.2,128279,0
+IPW.US,D,20210513,000000,172.8,177,150,150.9,28571.8,0
+IPW.US,D,20210514,000000,151.8,186,151.671,174.6,33418,0
+IPW.US,D,20210517,000000,166.2,191.4,165,182.7,14915.4,0
+IPW.US,D,20210518,000000,180,188.4,167.1,182.7,6438.06,0
+IPW.US,D,20210519,000000,176.4,176.4,144.9,152.7,11982.9,0
+IPW.US,D,20210520,000000,156.3,165,155.451,158.7,3551.26,0
+IPW.US,D,20210521,000000,163.8,164.7,153.6,155.7,3632.89,0
+IPW.US,D,20210524,000000,160.8,160.8,150.3,152.4,4283.43,0
+IPW.US,D,20210525,000000,154.2,154.2,144,144.9,4423.29,0
+IPW.US,D,20210526,000000,145.8,162.9,144.9,159.15,8041.99,0
+IPW.US,D,20210527,000000,160.5,192,156.09,180.6,18105.9,0
+IPW.US,D,20210528,000000,183.9,209.4,172.8,197.4,22062.1,0
+IPW.US,D,20210601,000000,201,202.5,175.5,184.5,6793.66,0
+IPW.US,D,20210602,000000,181.2,190.5,178.8,189.3,3336.33,0
+IPW.US,D,20210603,000000,186.9,221.7,183,217.5,5327.93,0
+IPW.US,D,20210604,000000,218.1,221.097,205.881,215.7,3183.36,0
+IPW.US,D,20210607,000000,221.7,223.05,201.963,205.5,4277.29,0
+IPW.US,D,20210608,000000,207.9,274.497,201.3,250.5,84568.4,0
+IPW.US,D,20210609,000000,250.5,263.997,234,234,14975,0
+IPW.US,D,20210610,000000,242.4,251.097,232.5,241.5,5219.76,0
+IPW.US,D,20210611,000000,243.9,255.984,233.7,247.5,3477.16,0
+IPW.US,D,20210614,000000,253.2,254.4,243,243,2163.66,0
+IPW.US,D,20210615,000000,245.4,245.4,220.8,223.2,3076.56,0
+IPW.US,D,20210616,000000,224.7,234.6,223.8,227.1,1318.43,0
+IPW.US,D,20210617,000000,225,237,225,232.2,2109.49,0
+IPW.US,D,20210618,000000,231.6,232.2,217.8,220.5,3744.79,0
+IPW.US,D,20210621,000000,228.9,230.997,219,223.5,1890.69,0
+IPW.US,D,20210622,000000,227.4,232.497,210,219,1828.96,0
+IPW.US,D,20210623,000000,216,218.7,210,213.3,1804.19,0
+IPW.US,D,20210624,000000,211.5,218.019,204.6,207.3,2584.19,0
+IPW.US,D,20210625,000000,222,225.9,207.3,214.8,3699.93,0
+IPW.US,D,20210628,000000,216.9,225,211.5,215.4,1828.16,0
+IPW.US,D,20210629,000000,213,225,195.9,223.8,8613.93,0
+IPW.US,D,20210630,000000,224.4,321.897,205.2,213,284252,0
+IPW.US,D,20210701,000000,206.532,209.7,184.5,190.8,13889.8,0
+IPW.US,D,20210702,000000,187.5,193.5,180.9,188.7,6354.36,0
+IPW.US,D,20210706,000000,183.9,191.397,171.9,175.2,5646.86,0
+IPW.US,D,20210707,000000,173.1,241.5,166.05,231.6,437580,0
+IPW.US,D,20210708,000000,196.5,259.5,192.6,245.4,116083,0
+IPW.US,D,20210709,000000,240.3,263.397,223.5,228,125641,0
+IPW.US,D,20210712,000000,218.7,223.2,201.6,202.2,11650.8,0
+IPW.US,D,20210713,000000,201.9,210.3,192,193.5,7494.93,0
+IPW.US,D,20210714,000000,195.9,206.097,176.7,176.7,9270.96,0
+IPW.US,D,20210715,000000,179.244,179.244,165.9,173.1,10147.6,0
+IPW.US,D,20210716,000000,174.6,207.9,168,168.9,71943,0
+IPW.US,D,20210719,000000,171,173.7,135.9,155.1,27192.3,0
+IPW.US,D,20210720,000000,152.1,163.5,148.2,157.5,21580.5,0
+IPW.US,D,20210721,000000,159.3,167.397,147.9,149.1,14680.1,0
+IPW.US,D,20210722,000000,151.8,158.469,147.93,153.9,4100.89,0
+IPW.US,D,20210723,000000,153,155.4,148.629,150.3,2204.89,0
+IPW.US,D,20210726,000000,152.7,156.834,144,146.7,7176.33,0
+IPW.US,D,20210727,000000,146.1,149.7,132,144.9,7130.79,0
+IPW.US,D,20210728,000000,145.5,153.6,137.1,150.6,10345.5,0
+IPW.US,D,20210729,000000,151.8,158.697,148.8,150.3,10067.3,0
+IPW.US,D,20210730,000000,148.2,152.286,145.2,147,3064.93,0
+IPW.US,D,20210802,000000,149.4,163.2,145.8,152.1,15550.7,0
+IPW.US,D,20210803,000000,153.3,156,147.6,149.7,4135.53,0
+IPW.US,D,20210804,000000,148.8,149.697,141.9,144,2752.03,0
+IPW.US,D,20210805,000000,143.7,164.064,143.4,153,19801.5,0
+IPW.US,D,20210806,000000,153,159.3,149.7,153.6,5667.53,0
+IPW.US,D,20210809,000000,153,158.25,148.5,153.3,2783.16,0
+IPW.US,D,20210810,000000,153,157.53,148.59,156.9,2287.19,0
+IPW.US,D,20210811,000000,155.4,155.4,150.9,153.6,1361.13,0
+IPW.US,D,20210812,000000,153.6,155.1,150.603,151.5,4530.46,0
+IPW.US,D,20210813,000000,152.4,152.4,147.003,149.1,1871.93,0
+IPW.US,D,20210816,000000,147.6,148.5,142.5,143.25,4728.49,0
+IPW.US,D,20210817,000000,142.2,142.2,126,134.4,8885.59,0
+IPW.US,D,20210818,000000,135,135.6,133.563,134.1,1417.49,0
+IPW.US,D,20210819,000000,131.4,134.7,126,133.5,1186.16,0
+IPW.US,D,20210820,000000,133.2,143.1,132,142.8,1702.56,0
+IPW.US,D,20210823,000000,143.1,161.1,143.1,154.2,6312.56,0
+IPW.US,D,20210824,000000,154.5,155.697,142.5,147.3,4726.99,0
+IPW.US,D,20210825,000000,150,150.6,143.1,147.6,6761.53,0
+IPW.US,D,20210826,000000,147.3,149.1,142.5,147,3852.36,0
+IPW.US,D,20210827,000000,145.5,155.1,142.5,149.7,5672.49,0
+IPW.US,D,20210830,000000,150,150.297,141.6,142.5,4816.76,0
+IPW.US,D,20210831,000000,143.7,154.5,140.1,154.5,8278.03,0
+IPW.US,D,20210901,000000,152.4,152.4,141.45,145.2,3729.09,0
+IPW.US,D,20210902,000000,145.5,147.897,141.3,142.8,1655.19,0
+IPW.US,D,20210903,000000,143.4,145.146,140.1,143.4,1038.53,0
+IPW.US,D,20210907,000000,142.8,147,141.003,145.2,1487.36,0
+IPW.US,D,20210908,000000,142.8,144.9,136.503,139.5,837.266,0
+IPW.US,D,20210909,000000,138.9,142.122,135.3,136.5,702.299,0
+IPW.US,D,20210910,000000,137.1,141.165,132.6,136.8,1707.16,0
+IPW.US,D,20210913,000000,136.2,138.6,132.3,136.8,1832.69,0
+IPW.US,D,20210914,000000,136.2,136.2,129.3,131.7,3672.13,0
+IPW.US,D,20210915,000000,130.8,132.378,127.5,127.5,1613.09,0
+IPW.US,D,20210916,000000,129.3,135,124.8,131.4,7685.13,0
+IPW.US,D,20210917,000000,132.6,139.2,130.299,132.3,2975.53,0
+IPW.US,D,20210920,000000,130.2,133.2,124.8,126.3,3840.33,0
+IPW.US,D,20210921,000000,127.8,134.397,126.6,126.6,3096.43,0
+IPW.US,D,20210922,000000,128.7,140.319,128.7,136.8,4204.49,0
+IPW.US,D,20210923,000000,137.1,140.997,135.6,135.6,1536.43,0
+IPW.US,D,20210924,000000,133.2,139.2,133.2,135.9,2828.06,0
+IPW.US,D,20210927,000000,135.6,139.5,135.303,137.997,9130.83,0
+IPW.US,D,20210928,000000,137.7,155.4,129,137.7,42616.2,0
+IPW.US,D,20210929,000000,137.1,138.801,121.02,123,17926.5,0
+IPW.US,D,20210930,000000,122.4,123.6,117.6,118.8,13475.2,0
+IPW.US,D,20211001,000000,118.8,119.1,108.6,110.7,9184.76,0
+IPW.US,D,20211004,000000,109.8,109.8,97.05,98.4,7612.33,0
+IPW.US,D,20211005,000000,99.6,108,94.5,96.6,12837,0
+IPW.US,D,20211006,000000,97.5,98.997,93.303,93.6,5178.83,0
+IPW.US,D,20211007,000000,95.7,107.1,94.8,94.8,5997.06,0
+IPW.US,D,20211008,000000,96.3,100.8,91.5,91.5,3871.16,0
+IPW.US,D,20211011,000000,93.3,96,90.6,91.5,5140.83,0
+IPW.US,D,20211012,000000,91.8,92.7,87,87.9,1846.73,0
+IPW.US,D,20211013,000000,93.6,103.2,90,100.65,23099.6,0
+IPW.US,D,20211014,000000,102,102.261,90.6,92.7,9140.59,0
+IPW.US,D,20211015,000000,94.5,95.244,88.5,90.3,3220.16,0
+IPW.US,D,20211018,000000,89.4,91.35,84,84.9,4916.86,0
+IPW.US,D,20211019,000000,84.6,88.2,84,86.4,3110.13,0
+IPW.US,D,20211020,000000,87.3,88.8,85.23,85.5,2356.76,0
+IPW.US,D,20211021,000000,86.1,89.4,84.3,86.4,1706.83,0
+IPW.US,D,20211022,000000,85.2,88.5,84.003,85.2,2609.83,0
+IPW.US,D,20211025,000000,86.4,86.7,79.5,80.4,4903.69,0
+IPW.US,D,20211026,000000,81.3,84.6,81.3,84.3,1977.66,0
+IPW.US,D,20211027,000000,84.3,88.2,80.7,87.3,19345,0
+IPW.US,D,20211028,000000,87.6,100.2,84.6,97.8,14423.1,0
+IPW.US,D,20211029,000000,97.2,99,91.5,96.3,5982.79,0
+IPW.US,D,20211101,000000,94.2,102,93.144,98.7,7167.19,0
+IPW.US,D,20211102,000000,97.8,99.6,87.303,90,4907.93,0
+IPW.US,D,20211103,000000,90.6,95.928,88.35,92.7,6852.43,0
+IPW.US,D,20211104,000000,91.8,93.9,85.8,87.9,2048.39,0
+IPW.US,D,20211105,000000,87.9,89.1,82.8,83.7,2552.83,0
+IPW.US,D,20211108,000000,83.1,94.8,83.1,87.6,17191.7,0
+IPW.US,D,20211109,000000,88.8,89.67,84.6,87.3,3136.83,0
+IPW.US,D,20211110,000000,86.1,92.4,84.3,87.3,3972.46,0
+IPW.US,D,20211111,000000,89.1,92.1,87.606,92.1,3918.86,0
+IPW.US,D,20211112,000000,96,104.286,93.3,101.7,7556.19,0
+IPW.US,D,20211115,000000,103.8,113.7,102.3,111.9,12296.2,0
+IPW.US,D,20211116,000000,108.9,112.497,101.7,108.3,5521.63,0
+IPW.US,D,20211117,000000,107.1,115.5,102,111.3,5032.33,0
+IPW.US,D,20211118,000000,110.1,110.4,102.525,104.4,4347.73,0
+IPW.US,D,20211119,000000,104.4,105.9,95.403,99.6,3015.29,0
+IPW.US,D,20211122,000000,99.6,104.4,85.5,90.3,2887.99,0
+IPW.US,D,20211123,000000,89.7,94.2,85.407,89.1,1080.46,0
+IPW.US,D,20211124,000000,89.1,93.9,85.449,91.5,944.499,0
+IPW.US,D,20211126,000000,88.2,100.2,87,87.6,3193.36,0
+IPW.US,D,20211129,000000,90.3,90.9,82.5,89.1,1857.36,0
+IPW.US,D,20211130,000000,88.8,95.184,86.7,88.8,973.166,0
+IPW.US,D,20211201,000000,90.6,90.6,81,82.5,1058.46,0
+IPW.US,D,20211202,000000,81.6,84.405,78.9,79.5,2350.69,0
+IPW.US,D,20211203,000000,79.5,80.43,71.4,74.1,1713.73,0
+IPW.US,D,20211206,000000,74.1,80.4,73.2,78,1354.96,0
+IPW.US,D,20211207,000000,76.8,89.4,76.2,85.2,3574.83,0
+IPW.US,D,20211208,000000,87,87.846,81.3,85.8,557.866,0
+IPW.US,D,20211209,000000,102.3,112.5,88.8,99.6,258688,0
+IPW.US,D,20211210,000000,93.6,102,88.5,98.4,22633,0
+IPW.US,D,20211213,000000,96,100.797,81,82.2,11130.5,0
+IPW.US,D,20211214,000000,77.7,83.4,75,76.8,4251.79,0
+IPW.US,D,20211215,000000,75.9,76.5,69,71.7,4451.19,0
+IPW.US,D,20211216,000000,72.6,77.838,72.3,73.2,2314.39,0
+IPW.US,D,20211217,000000,74.7,75.9,68.4,71.1,3402.39,0
+IPW.US,D,20211220,000000,69.3,72.6,66,66,2646.36,0
+IPW.US,D,20211221,000000,66.9,72.9,66.9,68.1,5358.99,0
+IPW.US,D,20211222,000000,69.9,72.117,68.4,71.1,2503.33,0
+IPW.US,D,20211223,000000,70.8,72.3,68.1,68.1,2013.49,0
+IPW.US,D,20211227,000000,69.3,72,66,69.3,4541.99,0
+IPW.US,D,20211228,000000,71.4,71.4,68.517,70.8,1903.09,0
+IPW.US,D,20211229,000000,72,72,62.4,64.5,2540.83,0
+IPW.US,D,20211230,000000,63.9,70.5,63.3,68.1,2102.53,0
+IPW.US,D,20211231,000000,67.8,73.5,64.839,71.4,10564.8,0
+IPW.US,D,20220103,000000,69.6,72.915,68.7,71.1,1585.33,0
+IPW.US,D,20220104,000000,69.3,69.3,66.237,67.5,933.733,0
+IPW.US,D,20220105,000000,73.2,73.2,63.3,66.6,4166.66,0
+IPW.US,D,20220106,000000,64.5,68.7,64.2,66.6,792.733,0
+IPW.US,D,20220107,000000,65.7,66.12,61.5,63,1933.76,0
+IPW.US,D,20220110,000000,61.5,61.5,57.9,58.8,1476.43,0
+IPW.US,D,20220111,000000,58.8,61.5,56.469,58.8,626.199,0
+IPW.US,D,20220112,000000,60,62.4,57.9,60.3,1641.59,0
+IPW.US,D,20220113,000000,62.7,62.7,52.95,53.4,5428.99,0
+IPW.US,D,20220114,000000,51.6,56.1,51.6,54.6,745.599,0
+IPW.US,D,20220118,000000,54.6,54.6,51,51.9,1715.96,0
+IPW.US,D,20220119,000000,52.8,55.671,51.129,53.4,1863.79,0
+IPW.US,D,20220120,000000,53.7,59.586,49.503,50.4,2483.46,0
+IPW.US,D,20220121,000000,50.1,51.984,48,48,620.933,0
+IPW.US,D,20220124,000000,47.1,47.7,40.8,45.3,1930.09,0
+IPW.US,D,20220125,000000,43.5,49.8,43.5,48,980.399,0
+IPW.US,D,20220126,000000,48.9,51,45.3,49.5,945.533,0
+IPW.US,D,20220127,000000,51,51,45,46.2,937.266,0
+IPW.US,D,20220128,000000,46.8,49.5,44.1,48.9,857.633,0
+IPW.US,D,20220131,000000,50.1,59.7,48.15,58.5,1479.86,0
+IPW.US,D,20220201,000000,59.7,60.3,56.1,56.103,735.566,0
+IPW.US,D,20220202,000000,54.6,57,54.6,55.5,3268.26,0
+IPW.US,D,20220203,000000,58.5,58.5,54.471,55.2,1060.39,0
+IPW.US,D,20220204,000000,54.9,55.35,51.699,52.5,2707.29,0
+IPW.US,D,20220207,000000,55.8,56.7,51.9,55.2,1461.16,0
+IPW.US,D,20220208,000000,54.6,58.2,53.7,55.8,1095.39,0
+IPW.US,D,20220209,000000,59.4,60,55.8,57.6,7287.66,0
+IPW.US,D,20220210,000000,55.92,60.6,55.92,58.8,2185.66,0
+IPW.US,D,20220211,000000,59.1,60,55.5,57.6,2397.73,0
+IPW.US,D,20220214,000000,57,57.3,45.903,48.9,19883.3,0
+IPW.US,D,20220215,000000,67.95,70.5,61.8,68.1,732670,0
+IPW.US,D,20220216,000000,64.2,69,61.2,66,30623,0
+IPW.US,D,20220217,000000,67.2,69.9,56.7,57,15435.9,0
+IPW.US,D,20220218,000000,55.2,58.8,54,56.4,5669.83,0
+IPW.US,D,20220222,000000,52.8,58.8,51.36,55.5,4272.76,0
+IPW.US,D,20220223,000000,55.2,55.2,48,48,3941.73,0
+IPW.US,D,20220224,000000,43.5,50.046,42.3,47.7,2483.23,0
+IPW.US,D,20220225,000000,49.8,52.8,48,51.3,1461.96,0
+IPW.US,D,20220228,000000,51.3,51.3,45,45,5948.53,0
+IPW.US,D,20220301,000000,45,48.3,44.7,47.7,1718.99,0
+IPW.US,D,20220302,000000,46.8,48,41.1,44.1,5284.99,0
+IPW.US,D,20220303,000000,44.1,46.5,43.8,45.9,1061.53,0
+IPW.US,D,20220304,000000,46.2,46.2,39,41.7,4518.06,0
+IPW.US,D,20220307,000000,39.3,42.9,38.1,42,1849.33,0
+IPW.US,D,20220308,000000,40.5,46.497,39.3,44.1,4039.33,0
+IPW.US,D,20220309,000000,43.5,45.351,41.1,43.2,1203.79,0
+IPW.US,D,20220310,000000,41.7,59.4,40.5,53.7,40415.3,0
+IPW.US,D,20220311,000000,53.4,54.144,48,52.2,3801.86,0
+IPW.US,D,20220314,000000,53.7,56.997,48,48.6,8080.76,0
+IPW.US,D,20220315,000000,47.7,47.7,39.6,40.5,12990.5,0
+IPW.US,D,20220316,000000,43.2,45,41.1,42.3,3307.16,0
+IPW.US,D,20220317,000000,41.4,49.8,41.1,45.6,3206.09,0
+IPW.US,D,20220318,000000,45,49.2,44.1,45.9,6316.06,0
+IPW.US,D,20220321,000000,48.9,50.697,45.3,46.2,3128.63,0
+IPW.US,D,20220322,000000,48.6,50.7,46.245,46.5,6743.96,0
+IPW.US,D,20220323,000000,48.3,52.8,46.8,49.5,3935.13,0
+IPW.US,D,20220324,000000,49.2,54.597,47.7,52.5,17051.3,0
+IPW.US,D,20220325,000000,57.9,62.1,53.7,57,14666.5,0
+IPW.US,D,20220328,000000,57.3,60,49.8,53.1,24978.1,0
+IPW.US,D,20220329,000000,50.1,54,45.3,52.8,4637.16,0
+IPW.US,D,20220330,000000,53.7,56.4,50.7,51,2020.03,0
+IPW.US,D,20220331,000000,52.8,54.597,49.503,50.4,1035.93,0
+IPW.US,D,20220401,000000,52.5,53.1,47.1,47.4,1224.03,0
+IPW.US,D,20220404,000000,49.5,52.2,49.5,50.7,1484.36,0
+IPW.US,D,20220405,000000,49.5,55.5,48.6,51.9,3260.86,0
+IPW.US,D,20220406,000000,51.9,53.7,46.8,52.2,4249.09,0
+IPW.US,D,20220407,000000,54,54,49.41,51,645.366,0
+IPW.US,D,20220408,000000,51.9,54,51,52.2,2338.96,0
+IPW.US,D,20220411,000000,52.2,53.7,49.842,53.1,670.199,0
+IPW.US,D,20220412,000000,54.6,54.6,48,50.1,2439.43,0
+IPW.US,D,20220413,000000,51,52.8,48.3,52.2,3725.79,0
+IPW.US,D,20220414,000000,52.8,52.8,48.9,49.5,674.299,0
+IPW.US,D,20220418,000000,51.9,51.9,47.4,48,3494.93,0
+IPW.US,D,20220419,000000,48,51,48,48.9,3045.39,0
+IPW.US,D,20220420,000000,48.3,50.1,48,48.3,576.433,0
+IPW.US,D,20220421,000000,49.2,49.5,38.4,42.6,8744.46,0
+IPW.US,D,20220422,000000,39.9,46.8,39.9,42.3,1104.46,0
+IPW.US,D,20220425,000000,41.4,43.2,39.6,42.6,1487.19,0
+IPW.US,D,20220426,000000,43.2,43.2,40.5,42,716.099,0
+IPW.US,D,20220427,000000,42.6,42.6,39,39.9,725.999,0
+IPW.US,D,20220428,000000,39.6,40.8,38.55,39.6,2080.53,0
+IPW.US,D,20220429,000000,38.4,39.963,37.8,38.7,2179.36,0
+IPW.US,D,20220502,000000,39.9,40.2,37.2,38.7,1586.46,0
+IPW.US,D,20220503,000000,39.3,39.6,37.8,38.4,2668.09,0
+IPW.US,D,20220504,000000,39,40.2,37.155,38.4,2134.63,0
+IPW.US,D,20220505,000000,37.8,38.907,37.5,37.5,1759.79,0
+IPW.US,D,20220506,000000,37.5,39.3,34.5,35.7,1733.53,0
+IPW.US,D,20220509,000000,38.7,39.6,33,33.9,3546.76,0
+IPW.US,D,20220510,000000,36,38.1,33.246,33.6,2850.99,0
+IPW.US,D,20220511,000000,33.6,33.99,30.918,31.95,617.999,0
+IPW.US,D,20220512,000000,32.4,33.6,30.3,32.7,1374.26,0
+IPW.US,D,20220513,000000,36.6,36.6,32.4,33.6,2476.13,0
+IPW.US,D,20220516,000000,35.4,39,34.35,38.7,5754.89,0
+IPW.US,D,20220517,000000,40.5,41.4,36.3,36.6,7950.99,0
+IPW.US,D,20220518,000000,37.8,37.8,34.5,35.4,1642.76,0
+IPW.US,D,20220519,000000,35.4,35.7,33.6,33.6,1645.66,0
+IPW.US,D,20220520,000000,37.2,37.2,32.1,34.2,882.733,0
+IPW.US,D,20220523,000000,38.4,40.119,34.5,36.3,2406.89,0
+IPW.US,D,20220524,000000,36.6,36.6,33.6,33.9,865.933,0
+IPW.US,D,20220525,000000,34.2,36.15,33.3,33.6,589.666,0
+IPW.US,D,20220526,000000,33.6,34.5,33.3,34.5,727.966,0
+IPW.US,D,20220527,000000,34.5,36.3,34.5,35.4,1056.93,0
+IPW.US,D,20220531,000000,35.4,36.3,34.8,35.7,1117.73,0
+IPW.US,D,20220601,000000,35.1,36.3,33.597,34.5,1529.99,0
+IPW.US,D,20220602,000000,34.5,35.1,33.9,35.1,1225.36,0
+IPW.US,D,20220603,000000,36.6,36.6,32.1,33.9,2243.26,0
+IPW.US,D,20220606,000000,33.6,36,33.6,35.4,2525.03,0
+IPW.US,D,20220607,000000,35.1,38.4,35.1,38.1,1860.56,0
+IPW.US,D,20220608,000000,38.1,39,37.5,38.7,2110.76,0
+IPW.US,D,20220609,000000,38.1,38.7,36.9,37.2,2511.69,0
+IPW.US,D,20220610,000000,36.6,37.2,34.191,34.8,1568.89,0
+IPW.US,D,20220613,000000,34.2,35.1,33,33,1826.93,0
+IPW.US,D,20220614,000000,33,33.3,31.2,31.2,1187.86,0
+IPW.US,D,20220615,000000,30.9,32.1,30.6,31.5,1700.06,0
+IPW.US,D,20220616,000000,31.2,31.2,30.3,30.3,1045.39,0
+IPW.US,D,20220617,000000,30.3,31.5,30.3,31.5,1967.09,0
+IPW.US,D,20220621,000000,33.6,34.2,32.4,33.6,1949.33,0
+IPW.US,D,20220622,000000,33.6,33.9,32.1,33,1521.03,0
+IPW.US,D,20220623,000000,32.4,34.2,32.4,33.6,728.366,0
+IPW.US,D,20220624,000000,33.6,36,32.4,35.4,2135.19,0
+IPW.US,D,20220627,000000,35.097,37.2,33.3,34.5,847.633,0
+IPW.US,D,20220628,000000,34.452,36.3,32.4,33,1405.36,0
+IPW.US,D,20220629,000000,33,33.6,31.5,32.7,332.799,0
+IPW.US,D,20220630,000000,31.917,32.7,30,32.7,404.299,0
+IPW.US,D,20220701,000000,33,36.9,32.4,36.9,556.099,0
+IPW.US,D,20220705,000000,38.4,40.959,35.793,39,1802.26,0
+IPW.US,D,20220706,000000,39.9,40.2,34.5,37.8,2152.63,0
+IPW.US,D,20220707,000000,38.1,39.9,36.6,39.9,870.666,0
+IPW.US,D,20220708,000000,39,41.4,39,40.8,982.066,0
+IPW.US,D,20220711,000000,40.5,40.503,39.003,40.497,131.166,0
+IPW.US,D,20220712,000000,39.3,39.3,36.9,36.9,850.033,0
+IPW.US,D,20220713,000000,36.9,37.5,36.3,36.3,225.966,0
+IPW.US,D,20220714,000000,36.9,36.9,35.7,36.3,420.899,0
+IPW.US,D,20220715,000000,37.5,37.5,33.6,34.2,2364.26,0
+IPW.US,D,20220718,000000,35.4,37.047,33.603,36,1125.06,0
+IPW.US,D,20220719,000000,37.5,37.5,34.8,35.85,231.266,0
+IPW.US,D,20220720,000000,36.075,37.2,34.8,36.6,1133.79,0
+IPW.US,D,20220721,000000,42,42,36.3,39.9,712.933,0
+IPW.US,D,20220722,000000,36.9,40.2,36.6,36.9,528.433,0
+IPW.US,D,20220725,000000,36,37.5,33.6,34.5,746.766,0
+IPW.US,D,20220726,000000,32.1,33.6,31.026,32.7,1051.86,0
+IPW.US,D,20220727,000000,34.2,35.1,30.3,34.5,313.333,0
+IPW.US,D,20220728,000000,35.4,37.5,34.8,37.2,699.333,0
+IPW.US,D,20220729,000000,37.2,37.2,34.182,35.4,401.133,0
+IPW.US,D,20220801,000000,35.4,37.2,35.1,36.6,456.466,0
+IPW.US,D,20220802,000000,36.6,37.5,36.3,37.5,1293.86,0
+IPW.US,D,20220803,000000,37.5,37.5,36.3,37.5,3244.89,0
+IPW.US,D,20220804,000000,37.5,37.5,36.3,37.5,477.799,0
+IPW.US,D,20220805,000000,37.44,37.5,36.939,37.5,238.199,0
+IPW.US,D,20220808,000000,37.2,37.5,36.9,37.5,734.899,0
+IPW.US,D,20220809,000000,37.5,37.5,37.2,37.2,409.099,0
+IPW.US,D,20220810,000000,37.44,37.5,36.525,36.9,408.966,0
+IPW.US,D,20220811,000000,37.5,37.5,34.8,36.9,1834.36,0
+IPW.US,D,20220812,000000,36.3,36.9,35.7,35.7,501.599,0
+IPW.US,D,20220815,000000,34.8,40.8,33.9,34.5,9518.36,0
+IPW.US,D,20220816,000000,34.5,35.7,33,33.9,2176.79,0
+IPW.US,D,20220817,000000,35.7,35.7,33.6,34.2,732.599,0
+IPW.US,D,20220818,000000,34.803,36,34.2,36,1096.79,0
+IPW.US,D,20220819,000000,34.5,35.997,32.25,32.4,2691.73,0
+IPW.US,D,20220822,000000,33.3,33.6,31.8,31.8,886.566,0
+IPW.US,D,20220823,000000,31.5,32.25,31.5,31.8,745.866,0
+IPW.US,D,20220824,000000,33.3,34.2,31.5,32.1,2543.16,0
+IPW.US,D,20220825,000000,32.7,33.3,31.5,33,366.699,0
+IPW.US,D,20220826,000000,33,33.612,31.5,32.1,1617.33,0
+IPW.US,D,20220829,000000,33.9,33.9,31.5,31.5,1040.86,0
+IPW.US,D,20220830,000000,31.5,32.4,31.5,31.5,900.199,0
+IPW.US,D,20220831,000000,31.5,31.797,30.9,30.9,690.299,0
+IPW.US,D,20220901,000000,30.3,31.698,30.3,30.6,564.166,0
+IPW.US,D,20220902,000000,28.5,31.2,28.5,31.2,1342.56,0
+IPW.US,D,20220906,000000,32.4,32.4,30,30.3,617.033,0
+IPW.US,D,20220907,000000,32.7,32.7,29.1,30,435.733,0
+IPW.US,D,20220908,000000,30,32.4,29.1,29.913,998.466,0
+IPW.US,D,20220909,000000,30.519,32.4,29.913,31.8,1159.06,0
+IPW.US,D,20220912,000000,32.1,35.7,31.5,33.6,1150.03,0
+IPW.US,D,20220913,000000,32.4,33.3,30.3,31.2,668.033,0
+IPW.US,D,20220914,000000,30.3,31.5,28.8,29.1,938.999,0
+IPW.US,D,20220915,000000,27.9,31.422,27.6,28.221,1524.29,0
+IPW.US,D,20220916,000000,33.6,33.6,27.09,27.09,4524.66,0
+IPW.US,D,20220919,000000,27,28.515,25.803,27.381,1056.79,0
+IPW.US,D,20220920,000000,26.436,28.713,25.5,25.806,2057.89,0
+IPW.US,D,20220921,000000,26.547,27,24.963,25.293,2120.43,0
+IPW.US,D,20220922,000000,24.9,24.924,23.7,23.91,1904.69,0
+IPW.US,D,20220923,000000,23.91,25.5,23.85,25.497,1088.59,0
+IPW.US,D,20220926,000000,25.8,29.976,25.755,27.561,2374.59,0
+IPW.US,D,20220927,000000,29.997,31.8,27.6,30.75,3163.19,0
+IPW.US,D,20220928,000000,28.2,28.2,22.503,24,4805.26,0
+IPW.US,D,20220929,000000,24.9,24.9,21,21.003,2114.26,0
+IPW.US,D,20220930,000000,21.177,21.852,20.127,20.127,614.133,0
+IPW.US,D,20221003,000000,21.18,21.477,18.591,20.829,679.799,0
+IPW.US,D,20221004,000000,20.811,23.499,20.019,21.756,933.766,0
+IPW.US,D,20221005,000000,21.114,21.9,21.114,21.606,481.599,0
+IPW.US,D,20221006,000000,22.197,23.31,21.069,22.2,292.499,0
+IPW.US,D,20221007,000000,24.33,24.6,20.754,20.754,1746.36,0
+IPW.US,D,20221010,000000,20.79,22.422,20.667,20.706,580.333,0
+IPW.US,D,20221011,000000,21.363,22.4925,20.7,21.306,338.033,0
+IPW.US,D,20221012,000000,21.318,21.636,19.743,19.743,722.399,0
+IPW.US,D,20221013,000000,19.497,19.8,15.831,15.834,3709.43,0
+IPW.US,D,20221014,000000,16.65,18,16.236,17.364,1234.16,0
+IPW.US,D,20221017,000000,16.872,20.1,16.872,19.5,1029.69,0
+IPW.US,D,20221018,000000,20.1,20.4,18.4618,19.623,474.233,0
+IPW.US,D,20221019,000000,19.8,21.9,19.8,20.547,685.966,0
+IPW.US,D,20221020,000000,21.9,21.9,18.003,18.003,306.933,0
+IPW.US,D,20221021,000000,17.4,18.45,16.683,17.634,631.433,0
+IPW.US,D,20221024,000000,18.513,18.516,16.8,18,2300.33,0
+IPW.US,D,20221025,000000,17.7,20.307,17.7,19.506,1118.23,0
+IPW.US,D,20221026,000000,18.3,19.2,17.4,17.4,1464.33,0
+IPW.US,D,20221027,000000,18.18,18.735,16.971,18.36,1405.29,0
+IPW.US,D,20221028,000000,18.3,20.397,17.7,17.934,475.499,0
+IPW.US,D,20221031,000000,17.7,20.1,17.7,18.378,400.666,0
+IPW.US,D,20221101,000000,20.493,20.493,18.543,18.543,805.233,0
+IPW.US,D,20221102,000000,19.059,20.094,18.03,18.804,387.299,0
+IPW.US,D,20221103,000000,18.18,19.494,18.18,19.2,304.833,0
+IPW.US,D,20221104,000000,18.6,21,18.6,19.281,770.766,0
+IPW.US,D,20221107,000000,19.281,21,18.606,18.606,186.099,0
+IPW.US,D,20221108,000000,18.6,19.053,17.25,17.25,1863.56,0
+IPW.US,D,20221109,000000,17.25,18.345,15.906,16.212,768.599,0
+IPW.US,D,20221110,000000,16.533,18.06,16.533,16.806,506.433,0
+IPW.US,D,20221111,000000,17.64,18.174,16.8,16.806,1434.69,0
+IPW.US,D,20221114,000000,17.796,17.97,16.5,17.025,2364.36,0
+IPW.US,D,20221115,000000,11.1,17.4,10.8,13.497,13043.7,0
+IPW.US,D,20221116,000000,14.1,14.172,12.9,13.5,1610.69,0
+IPW.US,D,20221117,000000,14.1,14.1,12.7695,13.026,865.266,0
+IPW.US,D,20221118,000000,13.029,13.029,12,12.303,802.299,0
+IPW.US,D,20221121,000000,12.3,12.303,11.85,11.946,342.333,0
+IPW.US,D,20221122,000000,12.303,12.963,11.946,12.006,891.833,0
+IPW.US,D,20221123,000000,12.3,13.491,12.3,12.9,319.299,0
+IPW.US,D,20221125,000000,13.194,13.491,12.015,13.029,350.399,0
+IPW.US,D,20221128,000000,12.81,13.2,11.58,11.925,691.799,0
+IPW.US,D,20221129,000000,12.522,13.572,11.1,13.572,882.266,0
+IPW.US,D,20221130,000000,13.572,14.727,12.15,14.577,1119.13,0
+IPW.US,D,20221201,000000,14.7,16.5,14.628,14.7,968.066,0
+IPW.US,D,20221202,000000,17.7,17.7,14.13,14.889,879.799,0
+IPW.US,D,20221205,000000,15.636,17.061,15,16.278,845.033,0
+IPW.US,D,20221206,000000,16.815,17.064,15.03,15.03,292.699,0
+IPW.US,D,20221207,000000,16.38,16.8,15.6,15.75,210.133,0
+IPW.US,D,20221208,000000,14.7,16.197,13.8,15.12,329.466,0
+IPW.US,D,20221209,000000,16.2,16.2,15.12,15.495,189.399,0
+IPW.US,D,20221212,000000,15,15.294,13.503,14.5305,411.233,0
+IPW.US,D,20221213,000000,13.8,14.847,13.8,14.697,170.366,0
+IPW.US,D,20221214,000000,14.1,14.7,13.17,13.5,253.933,0
+IPW.US,D,20221215,000000,14.34,14.415,13.173,13.206,135.133,0
+IPW.US,D,20221216,000000,13.8,14.097,13.203,14.097,254.066,0
+IPW.US,D,20221219,000000,13.8,14.031,12,13.209,801.266,0
+IPW.US,D,20221220,000000,13.5045,13.5045,12.321,12.606,182.733,0
+IPW.US,D,20221221,000000,13.02,13.146,12.6,12.6,298.066,0
+IPW.US,D,20221222,000000,12.6,12.615,11.4,11.697,612.199,0
+IPW.US,D,20221223,000000,12.237,12.567,10.5,11.235,1334.69,0
+IPW.US,D,20221227,000000,11.4,11.4,10.8,11.1,964.533,0
+IPW.US,D,20221228,000000,11.4,11.4,11.1,11.145,417.099,0
+IPW.US,D,20221229,000000,11.259,12.3,10.98,12.297,407.366,0
+IPW.US,D,20221230,000000,11.982,12.3,10.8,12,256.566,0
+IPW.US,D,20230103,000000,11.7,12.003,11.1,11.1,615.766,0
+IPW.US,D,20230104,000000,11.655,16.215,11.109,14.097,2051.89,0
+IPW.US,D,20230105,000000,14.1,14.1,11.22,12.294,508.433,0
+IPW.US,D,20230106,000000,12.3,12.9,12.3,12.9,497.966,0
+IPW.US,D,20230109,000000,12.894,16.5,12.894,16.197,717.566,0
+IPW.US,D,20230110,000000,16.2,16.2,13.95,14.7798,417.066,0
+IPW.US,D,20230111,000000,14.781,15.9,14.7,14.7,202.633,0
+IPW.US,D,20230112,000000,15.36,15.36,14.1285,15.357,147.533,0
+IPW.US,D,20230113,000000,14.49,25.2,14.2478,23.1,21240.8,0
+IPW.US,D,20230117,000000,26.553,32.4,24.297,29.109,9835.49,0
+IPW.US,D,20230118,000000,30,31.8,23.1,25.5,3342.26,0
+IPW.US,D,20230119,000000,25.083,30,23.961,24.06,1665.03,0
+IPW.US,D,20230120,000000,24.3,25.206,20.097,22.5,1511.93,0
+IPW.US,D,20230123,000000,22.128,24.9,22.128,24,303.599,0
+IPW.US,D,20230124,000000,22.44,25.62,22.44,23.103,651.533,0
+IPW.US,D,20230125,000000,26.745,34.5,24,31.5,8261.79,0
+IPW.US,D,20230126,000000,33.9,33.9,26.271,29.04,2711.26,0
+IPW.US,D,20230127,000000,29.1,29.4,27.3,28.203,1220.59,0
+IPW.US,D,20230130,000000,28.8,29.394,27.309,28.068,704.666,0
+IPW.US,D,20230131,000000,28.8,28.8,27.6,28.443,1074.16,0
+IPW.US,D,20230201,000000,29.1,29.1,27.3,27.33,429.933,0
+IPW.US,D,20230202,000000,28.53,29.019,27,27.597,1430.99,0
+IPW.US,D,20230203,000000,27,28.05,25.8,26.106,951.033,0
+IPW.US,D,20230206,000000,25.8,29.1,25.8,28.269,738.366,0
+IPW.US,D,20230207,000000,27.15,29.052,25.5,25.503,651.766,0
+IPW.US,D,20230208,000000,26.7,27.666,26.16,27.666,176.366,0
+IPW.US,D,20230209,000000,28.005,28.284,26.82,26.82,178.166,0
+IPW.US,D,20230210,000000,26.82,27.7722,24.588,27.162,255.899,0
+IPW.US,D,20230213,000000,25.824,27.6,25.5,25.65,522.699,0
+IPW.US,D,20230214,000000,26.112,27.9,25.5,27.7108,905.199,0
+IPW.US,D,20230215,000000,27.9,27.9,20.1,22.95,5119.96,0
+IPW.US,D,20230216,000000,22.8,26.4,21.12,25.482,963.999,0
+IPW.US,D,20230217,000000,26.754,26.877,24,25.23,759.966,0
+IPW.US,D,20230221,000000,26.49,26.58,24.303,25.107,439.099,0
+IPW.US,D,20230222,000000,24.603,25.965,24.03,24.6,161.433,0
+IPW.US,D,20230223,000000,25.197,25.197,22.5,22.803,743.933,0
+IPW.US,D,20230224,000000,24.45,24.45,22.5,22.956,57.1999,0
+IPW.US,D,20230227,000000,23.7,23.7,21,21.6,374.266,0
+IPW.US,D,20230228,000000,22.2,22.2,21,21.6,490.133,0
+IPW.US,D,20230301,000000,22.17,22.2,21.6,21.75,147.733,0
+IPW.US,D,20230302,000000,21.315,22.281,21.291,22.2,228.399,0
+IPW.US,D,20230303,000000,22.2,22.95,22.2,22.2,258.666,0
+IPW.US,D,20230306,000000,22.8,22.8,22.2,22.2015,176.033,0
+IPW.US,D,20230307,000000,22.2,22.5,21.615,21.642,246.666,0
+IPW.US,D,20230308,000000,22.23,22.473,21.3,21.903,109.399,0
+IPW.US,D,20230309,000000,22.515,22.551,21.6,21.606,415.366,0
+IPW.US,D,20230310,000000,21.3,22.38,21.3,21.402,99.6666,0
+IPW.US,D,20230313,000000,22.47,22.47,20.103,21.198,382.666,0
+IPW.US,D,20230314,000000,21.45,23.7,21.198,21.198,180.499,0
+IPW.US,D,20230315,000000,23.7,23.7,20.853,20.865,140.833,0
+IPW.US,D,20230316,000000,23.67,23.67,15.9,19.83,638.433,0
+IPW.US,D,20230317,000000,18.735,22.2,18.735,21.6,282.533,0
+IPW.US,D,20230320,000000,19.32,23.1,19.203,20.7,790.899,0
+IPW.US,D,20230321,000000,19.683,21.348,19.683,20.13,184.366,0
+IPW.US,D,20230322,000000,19.209,19.854,18.6,19.854,355.433,0
+IPW.US,D,20230323,000000,22.8,22.8,18.6,18.93,324.833,0
+IPW.US,D,20230324,000000,20.28,20.28,18.672,19.725,169.499,0
+IPW.US,D,20230327,000000,20.709,20.709,18,18,139.233,0
+IPW.US,D,20230328,000000,18.27,18.27,16.356,16.8,793.899,0
+IPW.US,D,20230329,000000,17.55,17.55,16.83,17.1,149.433,0
+IPW.US,D,20230330,000000,16.8,16.878,15.9,16.203,273.566,0
+IPW.US,D,20230331,000000,15.312,16.197,15.12,16.08,115.333,0
+IPW.US,D,20230403,000000,16.5,20.703,16.5,19.2,680.433,0
+IPW.US,D,20230404,000000,20.184,20.427,19.125,19.125,262.666,0
+IPW.US,D,20230405,000000,19.44,20.301,19.44,20.301,120.466,0
+IPW.US,D,20230406,000000,18.9,20.331,17.43,18,189.199,0
+IPW.US,D,20230410,000000,17.4,18.15,17.4,18.15,80.5666,0
+IPW.US,D,20230411,000000,17.4,18.6,17.4,18.297,210.966,0
+IPW.US,D,20230412,000000,18.3,18.51,17.4,17.6895,81.1666,0
+IPW.US,D,20230413,000000,18.57,18.6,18.57,18.591,133.433,0
+IPW.US,D,20230414,000000,18.6,18.6,17.4,18.6,109.299,0
+IPW.US,D,20230417,000000,17.4,18.6,17.4,17.4765,137.199,0
+IPW.US,D,20230418,000000,17.4,18.6,16.605,17.487,301.999,0
+IPW.US,D,20230419,000000,17.745,17.745,17.4,17.4015,164.799,0
+IPW.US,D,20230420,000000,17.4,18.039,17.4,17.997,293.433,0
+IPW.US,D,20230421,000000,17.7,17.7,15.9,15.903,452.099,0
+IPW.US,D,20230424,000000,16.704,17.7,15.903,15.903,114.233,0
+IPW.US,D,20230425,000000,15,16.44,15,15.42,250.466,0
+IPW.US,D,20230426,000000,15.414,15.6,15,15.075,127.966,0
+IPW.US,D,20230427,000000,15.828,18.6,15.7778,16.452,488.966,0
+IPW.US,D,20230428,000000,15,16.8,15,16.2,176.399,0
+IPW.US,D,20230501,000000,16.08,16.101,13.83,13.83,513.366,0
+IPW.US,D,20230502,000000,14.1,15.15,13.8,13.803,133.966,0
+IPW.US,D,20230503,000000,14.493,14.5199,12.606,13.203,638.099,0
+IPW.US,D,20230504,000000,14.52,14.73,13.206,14.73,113.033,0
+IPW.US,D,20230505,000000,15,16.5,14.91,16.5,103.199,0
+IPW.US,D,20230508,000000,17.325,18.297,15.633,17.238,122.166,0
+IPW.US,D,20230509,000000,18.099,18.099,16.875,17.397,57.9999,0
+IPW.US,D,20230510,000000,17.7,17.7,17.397,17.7,68.4333,0
+IPW.US,D,20230511,000000,17.7,17.7,16.524,17.697,149.799,0
+IPW.US,D,20230512,000000,17.649,18.6,17.649,18.6,283.966,0
+IPW.US,D,20230515,000000,19.2,20.4,19.2,20.1,358.666,0
+IPW.US,D,20230516,000000,19.551,19.551,18.6,19.551,175.233,0
+IPW.US,D,20230517,000000,18.9765,19.875,18.003,19.2,234.666,0
+IPW.US,D,20230518,000000,19.2,19.2,18.69,19.2,38.3666,0
+IPW.US,D,20230519,000000,19.2,19.2,18,18,383.866,0
+IPW.US,D,20230522,000000,13.533,16.515,13.533,16.47,679.199,0
+IPW.US,D,20230523,000000,16.5,16.5,15,15.006,356.799,0
+IPW.US,D,20230524,000000,14.106,16.5,14.106,16.2,364.033,0
+IPW.US,D,20230525,000000,16.2,16.2,15.027,15.792,131.233,0
+IPW.US,D,20230526,000000,18.87,18.9,15.96,18,507.033,0
+IPW.US,D,20230530,000000,19.056,19.056,16.083,17.592,646.366,0
+IPW.US,D,20230531,000000,16.77,20.4,16.1562,17.7,402.066,0
+IPW.US,D,20230601,000000,18.003,20.4,18,20.4,879.066,0
+IPW.US,D,20230602,000000,20.4,21,19.8,20.7,541.966,0
+IPW.US,D,20230605,000000,23.1,26.7,22.044,25.05,2311.06,0
+IPW.US,D,20230606,000000,25.047,25.047,22.818,23.535,193.399,0
+IPW.US,D,20230607,000000,24.711,26.199,23.4,24.822,866.933,0
+IPW.US,D,20230608,000000,24.9,24.9,23.538,23.721,287.499,0
+IPW.US,D,20230609,000000,24.906,26.7,24.153,25.2,1326.23,0
+IPW.US,D,20230612,000000,25.5,35.4,25.467,33,11287.1,0
+IPW.US,D,20230613,000000,35.1,35.397,31.05,33,2991.03,0
+IPW.US,D,20230614,000000,33.3,33.603,31.2,32.4,1150.46,0
+IPW.US,D,20230615,000000,32.1,32.1,30.6,31.8,774.899,0
+IPW.US,D,20230616,000000,31.8,42,30.3,42,4315.36,0
+IPW.US,D,20230620,000000,40.5,40.5,36.393,37.5,2132.59,0
+IPW.US,D,20230621,000000,40.2,41.7,38.4,41.7,2071.99,0
+IPW.US,D,20230622,000000,43.5,43.5,39.6,41.1,1686.43,0
+IPW.US,D,20230623,000000,41.7,42,39,39.3,1629.66,0
+IPW.US,D,20230626,000000,36.414,38.7,36,36,1085.03,0
+IPW.US,D,20230627,000000,37.5,38.697,36.3,36.3,668.533,0
+IPW.US,D,20230628,000000,36.6,37.5,30,30.3,2802.19,0
+IPW.US,D,20230629,000000,29.664,34.5,29.664,32.7,2641.69,0
+IPW.US,D,20230630,000000,35.7,37.275,30.6,33,838.733,0
+IPW.US,D,20230703,000000,38.7,38.7,34.5,36,999.633,0
+IPW.US,D,20230705,000000,37.2,40.2,36.3,38.4,2060.06,0
+IPW.US,D,20230706,000000,37.5,38.697,35.1,37.5,510.566,0
+IPW.US,D,20230707,000000,37.8,39.6,36.3,39,1109.36,0
+IPW.US,D,20230710,000000,39,42,36.3,40.5,608.499,0
+IPW.US,D,20230711,000000,39.3,41.7,37.203,38.1,563.133,0
+IPW.US,D,20230712,000000,38.4,41.1,33,37.5,663.399,0
+IPW.US,D,20230713,000000,40.35,40.35,29.7,29.7,7042.49,0
+IPW.US,D,20230714,000000,27.6,29.7,27.6,28.809,2295.43,0
+IPW.US,D,20230717,000000,27.543,28.92,24.9,24.9,1979.19,0
+IPW.US,D,20230718,000000,24.663,25.95,24.3,25.68,596.066,0
+IPW.US,D,20230719,000000,24.93,26.9807,24.33,26.1,1724.56,0
+IPW.US,D,20230720,000000,26.1,26.913,24.84,25.992,343.366,0
+IPW.US,D,20230721,000000,25.5,26.82,24.78,24.78,598.733,0
+IPW.US,D,20230724,000000,24.3,26.643,24.3,25.8,417.799,0
+IPW.US,D,20230725,000000,25.74,25.8,24.741,24.78,261.766,0
+IPW.US,D,20230726,000000,24.882,25.74,24.882,25.5,114.933,0
+IPW.US,D,20230727,000000,24.063,25.74,24,25.74,405.199,0
+IPW.US,D,20230728,000000,25.53,25.737,24,25.737,991.966,0
+IPW.US,D,20230731,000000,25.5,25.74,25.143,25.173,274.599,0
+IPW.US,D,20230801,000000,24.3,25.5,24.3,25.5,240.966,0
+IPW.US,D,20230802,000000,24.42,25.485,24,25.2,109.399,0
+IPW.US,D,20230803,000000,24.765,25.407,24.765,25.407,111.366,0
+IPW.US,D,20230804,000000,25.5,25.5,24.15,24.15,151.333,0
+IPW.US,D,20230807,000000,24.66,24.66,21.603,22.47,724.666,0
+IPW.US,D,20230808,000000,21.303,22.305,21.3,22.305,339.299,0
+IPW.US,D,20230809,000000,23.811,24.9,22.311,22.5,467.766,0
+IPW.US,D,20230810,000000,23.625,23.625,21.303,21.306,613.633,0
+IPW.US,D,20230811,000000,21.45,22.77,21.3,22.77,157.599,0
+IPW.US,D,20230814,000000,22.5,22.647,21.9,21.9,170.299,0
+IPW.US,D,20230815,000000,21.9,24.3,21.3,24.09,320.833,0
+IPW.US,D,20230816,000000,24.3,24.3,21.528,21.6,356.066,0
+IPW.US,D,20230817,000000,22.68,23.34,22.5,22.5,121.666,0
+IPW.US,D,20230818,000000,22.5,24.66,22.077,24.66,683.666,0
+IPW.US,D,20230821,000000,23.955,24.66,23.25,23.253,117.933,0
+IPW.US,D,20230822,000000,22.71,23.1,22.488,22.488,96.4999,0
+IPW.US,D,20230823,000000,21.9,23.892,21.303,22.185,69.0333,0
+IPW.US,D,20230824,000000,22.581,24.3,22.5,23.97,758.799,0
+IPW.US,D,20230825,000000,23.7,23.7,22.2,22.2,101.999,0
+IPW.US,D,20230828,000000,23.31,23.6925,21,21.147,1244.46,0
+IPW.US,D,20230829,000000,22.89,22.89,21.147,21.15,72.1333,0
+IPW.US,D,20230830,000000,21.3,22.515,21.3,22.5,49.1999,0
+IPW.US,D,20230831,000000,22.5,23.547,19.5,22.05,471.666,0
+IPW.US,D,20230901,000000,22.05,22.05,19.8403,20.901,154.199,0
+IPW.US,D,20230905,000000,20.31,25.5,20.31,22.2,682.133,0
+IPW.US,D,20230906,000000,23.175,25.2,21.003,22.353,28.8999,0
+IPW.US,D,20230907,000000,21.531,22.62,21.303,21.36,85.1999,0
+IPW.US,D,20230908,000000,22.635,23.64,21.633,23.4,124.633,0
+IPW.US,D,20230911,000000,24,24.3,21.666,21.666,1314.26,0
+IPW.US,D,20230912,000000,21.603,23.73,20.625,20.85,339.299,0
+IPW.US,D,20230913,000000,21,25.5,18.003,21.06,1025.13,0
+IPW.US,D,20230914,000000,22.959,24.105,22.113,23.1,623.666,0
+IPW.US,D,20230915,000000,23.1,26.4,18,26.4,1485.16,0
+IPW.US,D,20230918,000000,26.1,26.1,20.565,24,289.466,0
+IPW.US,D,20230919,000000,23.46,24,21.96,24,125.433,0
+IPW.US,D,20230920,000000,24,24.1508,22.365,23.1,228.899,0
+IPW.US,D,20230921,000000,19.296,23.37,19.296,21.9,412.133,0
+IPW.US,D,20230922,000000,20.4,22.4835,19.203,21.003,293.433,0
+IPW.US,D,20230925,000000,21.6,23.4,20.7,21.9,181.333,0
+IPW.US,D,20230926,000000,21.9,23.4,20.754,21.324,100.699,0
+IPW.US,D,20230927,000000,20.7,23.1,20.7,22.497,132.299,0
+IPW.US,D,20230928,000000,23.1,23.4,21.003,21.291,295.499,0
+IPW.US,D,20230929,000000,21.99,21.99,21.138,21.609,85.2666,0
+IPW.US,D,20231002,000000,20.007,22.8,20.007,20.703,204.933,0
+IPW.US,D,20231003,000000,20.79,21,20.76,21,99.4999,0
+IPW.US,D,20231004,000000,18.9,26.1,18.9,23.205,747.999,0
+IPW.US,D,20231005,000000,24.363,25.56,15.894,18.903,1906.76,0
+IPW.US,D,20231006,000000,19.848,19.848,14.751,18.003,1360.93,0
+IPW.US,D,20231009,000000,17.133,18.36,15.831,15.9,414.199,0
+IPW.US,D,20231010,000000,16.86,16.86,14.1,16.197,585.799,0
+IPW.US,D,20231011,000000,17.061,17.061,15.03,15.03,98.7333,0
+IPW.US,D,20231012,000000,14.4,15.441,14.4,15.441,303.933,0
+IPW.US,D,20231013,000000,15.6,15.81,14.4,14.4,221.299,0
+IPW.US,D,20231016,000000,15,15,14.4,14.406,241.099,0
+IPW.US,D,20231017,000000,13.86,17.601,13.86,15.54,663.033,0
+IPW.US,D,20231018,000000,15.018,17.016,15,15.147,236.633,0
+IPW.US,D,20231019,000000,15.09,16.143,15.072,15.072,47.2333,0
+IPW.US,D,20231020,000000,15.153,15.6,15.153,15.153,37.8666,0
+IPW.US,D,20231023,000000,15.12,15.12,13.8,13.8,245.533,0
+IPW.US,D,20231024,000000,14.493,14.625,14.493,14.625,18.4999,0
+IPW.US,D,20231025,000000,14.199,15.27,14.175,14.7375,228.733,0
+IPW.US,D,20231026,000000,14.55,14.55,14.205,14.208,353.833,0
+IPW.US,D,20231027,000000,14.4462,14.607,14.1,14.607,206.199,0
+IPW.US,D,20231030,000000,14.52,14.52,14.1,14.1,49.9333,0
+IPW.US,D,20231031,000000,14.1,14.1,14.1,14.1,36.4666,0
+IPW.US,D,20231101,000000,14.22,14.82,14.1,14.1,84.0666,0
+IPW.US,D,20231102,000000,15.2025,15.9,14.808,15.9,266.233,0
+IPW.US,D,20231103,000000,15.72,18,15.003,16.503,1216.93,0
+IPW.US,D,20231106,000000,17.325,18.75,15.246,15.246,143.333,0
+IPW.US,D,20231107,000000,16.95,18.675,16.95,18.3,110.733,0
+IPW.US,D,20231108,000000,17.88,18.06,16.3943,18.06,109.766,0
+IPW.US,D,20231109,000000,18,20.7,18,20.367,416.766,0
+IPW.US,D,20231110,000000,19.5,21,18.45,18.453,119.633,0
+IPW.US,D,20231113,000000,19.2,19.2,18,18.96,111.533,0
+IPW.US,D,20231114,000000,18,18.6,15.603,18.513,637.899,0
+IPW.US,D,20231115,000000,17.1,17.553,15.603,16.8,335.999,0
+IPW.US,D,20231116,000000,16.8,16.803,15.6,15.678,136.933,0
+IPW.US,D,20231117,000000,15.9,19.5,15.9,16.05,207.199,0
+IPW.US,D,20231120,000000,16.53,16.53,16.2,16.23,134.699,0
+IPW.US,D,20231121,000000,16.2,17.328,16.2,17.328,162.833,0
+IPW.US,D,20231122,000000,18,18,17.106,17.106,45.5333,0
+IPW.US,D,20231124,000000,16.8,16.8,16.8,16.8,199.666,0
+IPW.US,D,20231127,000000,16.665,18.6,16.665,17.28,172.366,0
+IPW.US,D,20231128,000000,16.8,17.4,16.8,17.4,57.4666,0
+IPW.US,D,20231129,000000,17.73,17.73,16.62,16.62,125.566,0
+IPW.US,D,20231130,000000,17.4,18.6,17.4,18.15,140.866,0
+IPW.US,D,20231201,000000,18.18,18.6,16.2,18.291,283.333,0
+IPW.US,D,20231204,000000,16.5,17.937,16.5,16.932,448.499,0
+IPW.US,D,20231205,000000,16.5,17.7,16.5,16.8,194.733,0
+IPW.US,D,20231206,000000,16.797,16.887,16.797,16.887,166.833,0
+IPW.US,D,20231207,000000,17.04,17.7,16.5,16.74,196.933,0
+IPW.US,D,20231208,000000,16.5,16.623,16.5,16.503,93.4666,0
+IPW.US,D,20231211,000000,16.5,17.001,15,15.6,605.899,0
+IPW.US,D,20231212,000000,15.132,15.303,15,15,340.833,0
+IPW.US,D,20231213,000000,15.3,15.6,14.709,15.6,295.633,0
+IPW.US,D,20231214,000000,13.5,15.9,13.5,15.513,348.566,0
+IPW.US,D,20231215,000000,16.287,16.287,14.1,15,171.333,0
+IPW.US,D,20231218,000000,16.2,16.2,14.79,15.06,580.033,0
+IPW.US,D,20231219,000000,15.3,15.3,15,15.087,96.1999,0
+IPW.US,D,20231220,000000,15.6,15.6,14.7,15.24,292.166,0
+IPW.US,D,20231221,000000,15.3,15.45,13.9032,15.237,144.666,0
+IPW.US,D,20231222,000000,13.509,15.12,13.509,15,290.499,0
+IPW.US,D,20231226,000000,15,15.3,14.97,15,545.433,0
+IPW.US,D,20231227,000000,14.7,15,13.5,13.503,563.366,0
+IPW.US,D,20231228,000000,14.178,14.985,13.5,13.5,3138.29,0
+IPW.US,D,20231229,000000,14.7,14.7,13.5,13.5,289.999,0
+IPW.US,D,20240102,000000,13.5,14.235,13.5,14.103,176.599,0
+IPW.US,D,20240103,000000,14.166,14.166,12.9,13.875,273.166,0
+IPW.US,D,20240104,000000,14.1,14.1,13.548,13.929,93.0999,0
+IPW.US,D,20240105,000000,13.974,15,13.974,14.034,58.5333,0
+IPW.US,D,20240108,000000,14.451,20.04,14.034,19.35,7026.39,0
+IPW.US,D,20240109,000000,17.1,20.1,17.1,18.69,1008.66,0
+IPW.US,D,20240110,000000,19.281,19.8,18,19.71,984.733,0
+IPW.US,D,20240111,000000,20.097,20.097,18,18.3,238.266,0
+IPW.US,D,20240112,000000,18.3,19.2,17.7,19.17,553.499,0
+IPW.US,D,20240116,000000,18.978,18.978,17.7,18.588,203.099,0
+IPW.US,D,20240117,000000,17.811,18.6,16.5,17.571,159.366,0
+IPW.US,D,20240118,000000,15.9,17.4,15.9,16.65,224.299,0
+IPW.US,D,20240119,000000,16.164,16.5,15.9,15.9,194.366,0
+IPW.US,D,20240122,000000,15.6,16.23,15.3,15.9,342.366,0
+IPW.US,D,20240123,000000,15.429,16.8,15.429,16.23,162.699,0
+IPW.US,D,20240124,000000,17.1,17.1,15,16.5,341.233,0
+IPW.US,D,20240125,000000,15.309,16.5,15.306,16.5,67.4999,0
+IPW.US,D,20240126,000000,15.84,15.84,13.8,15.738,747.099,0
+IPW.US,D,20240129,000000,15.6,15.603,14.676,14.7,137.799,0
+IPW.US,D,20240130,000000,15.3,17.7,15.3,16.11,245.933,0
+IPW.US,D,20240131,000000,17.7,17.7,16.2,17.055,275.233,0
+IPW.US,D,20240201,000000,16.377,16.6962,15.9,15.909,247.999,0
+IPW.US,D,20240202,000000,15.564,16.1997,15.564,16.17,411.333,0
+IPW.US,D,20240205,000000,16.2,16.2,15.9,16.17,221.366,0
+IPW.US,D,20240206,000000,16.74,17.7,16.053,17.04,267.233,0
+IPW.US,D,20240207,000000,18,18,15.9,16.5,459.099,0
+IPW.US,D,20240208,000000,15.6,16.95,15.6,16.8,338.433,0
+IPW.US,D,20240209,000000,17.7,17.7,16.5,17.67,289.166,0
+IPW.US,D,20240212,000000,17.841,18.51,17.7,17.7,542.966,0
+IPW.US,D,20240213,000000,17.73,18,17.7,17.7,108.399,0
+IPW.US,D,20240214,000000,18.585,22.5,17.7,22.2,1840.73,0
+IPW.US,D,20240215,000000,22.197,22.197,19.8,19.8,982.299,0
+IPW.US,D,20240216,000000,19.8,22.5,19.8,21.06,599.666,0
+IPW.US,D,20240220,000000,23.304,24,20.7,20.7,2391.43,0
+IPW.US,D,20240221,000000,22.2,23.151,22.05,22.215,648.833,0
+IPW.US,D,20240222,000000,24,24.75,22.17,22.2,1121.43,0
+IPW.US,D,20240223,000000,22.35,22.35,21.156,21.156,131.666,0
+IPW.US,D,20240226,000000,21.027,21.75,19.35,19.35,463.066,0
+IPW.US,D,20240227,000000,19.65,20.46,19.38,20.319,218.866,0
+IPW.US,D,20240228,000000,20.34,23.7,20.34,22.5,683.966,0
+IPW.US,D,20240229,000000,21.9,24,21.9,22.251,126.833,0
+IPW.US,D,20240301,000000,21.9903,23.37,21.6,21.6,122.433,0
+IPW.US,D,20240304,000000,22.05,22.05,20.13,20.871,113.799,0
+IPW.US,D,20240305,000000,20.25,22.029,20.25,20.91,1023.93,0
+IPW.US,D,20240306,000000,22.5,22.5,19.35,19.35,1039.53,0
+IPW.US,D,20240307,000000,19.35,22.8,19.35,21,785.999,0
+IPW.US,D,20240308,000000,21,21.42,20.4,20.43,128.333,0
+IPW.US,D,20240311,000000,22.2,22.2,20.73,20.76,346.799,0
+IPW.US,D,20240312,000000,20.778,20.85,19.725,19.809,395.399,0
+IPW.US,D,20240313,000000,20.8545,21.1497,19.8,20.01,369.033,0
+IPW.US,D,20240314,000000,19.2,19.596,18.48,19.596,563.099,0
+IPW.US,D,20240315,000000,19.38,19.38,18.48,18.63,215.899,0
+IPW.US,D,20240318,000000,19.05,19.38,18.48,18.603,308.099,0
+IPW.US,D,20240319,000000,18.03,18.99,15,16.74,1075.76,0
+IPW.US,D,20240320,000000,18,18,15,16.8,187.266,0
+IPW.US,D,20240321,000000,16.2,16.5,15,15.3,1470.09,0
+IPW.US,D,20240322,000000,15,15.393,15,15.279,494.399,0
+IPW.US,D,20240325,000000,15.3,16.566,15,15.54,745.633,0
+IPW.US,D,20240326,000000,16.5,17.496,15.57,17.25,119.499,0
+IPW.US,D,20240327,000000,17.1,17.103,15.75,17.1,249.166,0
+IPW.US,D,20240328,000000,15.93,17.25,15.9,15.906,204.933,0
+IPW.US,D,20240401,000000,16.275,16.275,15.57,15.57,152.366,0
+IPW.US,D,20240402,000000,15.93,15.93,14.7,15.54,852.466,0
+IPW.US,D,20240403,000000,14.7,15.99,13.5,14.4,2482.56,0
+IPW.US,D,20240404,000000,15.114,15.114,14.1,14.7,364.133,0
+IPW.US,D,20240405,000000,14.13,14.97,13.2,13.2,836.366,0
+IPW.US,D,20240408,000000,15,16.443,13.803,15.297,606.633,0
+IPW.US,D,20240409,000000,15.51,15.51,14.4,14.4218,181.966,0
+IPW.US,D,20240410,000000,14.31,15.3,13.8,14.85,197.699,0
+IPW.US,D,20240411,000000,15.09,15.297,13.2,14.211,520.666,0
+IPW.US,D,20240412,000000,14.388,14.388,14.1,14.124,183.366,0
+IPW.US,D,20240415,000000,14.208,14.805,13.2,14.163,104.033,0
+IPW.US,D,20240416,000000,14.4,15,13.53,15,560.666,0
+IPW.US,D,20240417,000000,14.97,14.97,12.6,13.5,1745.86,0
+IPW.US,D,20240418,000000,12.72,13.5,12,12.015,1617.86,0
+IPW.US,D,20240419,000000,12.015,12.51,12,12,971.366,0
+IPW.US,D,20240422,000000,12.51,13.485,12,13.2,940.033,0
+IPW.US,D,20240423,000000,13.5,14.7,12.576,13.554,995.366,0
+IPW.US,D,20240424,000000,14.229,15,12.483,14.055,1929.86,0
+IPW.US,D,20240425,000000,13.56,14.1,13.56,13.8,253.999,0
+IPW.US,D,20240426,000000,13.8,13.8,13.2,13.725,1492.59,0
+IPW.US,D,20240429,000000,13.8,14.697,13.8,13.953,613.466,0
+IPW.US,D,20240430,000000,13.95,17.4,13.95,16.119,1647.63,0
+IPW.US,D,20240501,000000,16.8,17.1,15.6,17.1,185.333,0
+IPW.US,D,20240502,000000,17.1,17.1,15.6,15.75,92.5666,0
+IPW.US,D,20240503,000000,15.3,17.01,15.3,15.9,252.299,0
+IPW.US,D,20240506,000000,16.5,16.8975,15.6,15.6,406.633,0
+IPW.US,D,20240507,000000,15.24,16.455,15.24,16.11,787.833,0
+IPW.US,D,20240508,000000,16.11,17.7,16.11,17.625,746.033,0
+IPW.US,D,20240509,000000,17.697,19.35,17.4,18.285,427.833,0
+IPW.US,D,20240510,000000,18.522,20.1,18.522,19.755,834.833,0
+IPW.US,D,20240513,000000,19.401,22.041,19.401,21,1160.76,0
+IPW.US,D,20240514,000000,21.6,27.3,21,26.51,9738.36,0
+IPW.US,D,20240515,000000,32.1,47.7,32.1,37.8,299169,0
+IPW.US,D,20240516,000000,38.1,47.1,34.5,43.8,54784.2,0
+IPW.US,D,20240517,000000,46.5,104.4,45.6,86.7,368492,0
+IPW.US,D,20240520,000000,87.9,89.4,60.6,61.5,72374,0
+IPW.US,D,20240521,000000,58.8,60.501,37.8,47.4,54141.8,0
+IPW.US,D,20240522,000000,47.4,47.4,40.503,42,16206.9,0
+IPW.US,D,20240523,000000,39,52.5,39,44.7,20438.7,0
+IPW.US,D,20240524,000000,48,61.8,47.238,60.9,46886.6,0
+IPW.US,D,20240528,000000,69.9,80.1,61.5,62.7,59317.8,0
+IPW.US,D,20240529,000000,61.2,72,56.598,69.6,21970.3,0
+IPW.US,D,20240530,000000,65.7,77.4,65.7,71.4,18166.3,0
+IPW.US,D,20240531,000000,72,75,67.5,69.9,13702.5,0
+IPW.US,D,20240603,000000,69.9,89.4,69.3,83.7,41311.6,0
+IPW.US,D,20240604,000000,82.5,86.4,75,76.5,13492.8,0
+IPW.US,D,20240605,000000,75.9,79.488,70.5,71.4,7512.43,0
+IPW.US,D,20240606,000000,71.4,73.95,62.838,63.9,38252.3,0
+IPW.US,D,20240607,000000,64.5,74.1,63.3,73.5,18560.7,0
+IPW.US,D,20240610,000000,74.7,82.5,73.8,78,20528.8,0
+IPW.US,D,20240611,000000,77.4,81,72.3,79.2,8101.13,0
+IPW.US,D,20240612,000000,76.5,92.97,74.1,75.6,23541,0
+IPW.US,D,20240613,000000,78.6,102.9,77.115,92.4,46136.8,0
+IPW.US,D,20240614,000000,97.8,109.5,84.075,99,38209.5,0
+IPW.US,D,20240617,000000,74.7,78,55.5,62.7,49952.9,0
+IPW.US,D,20240618,000000,66.3,73.2,57.6,60,30922.9,0
+IPW.US,D,20240620,000000,60.3,64.149,52.5,55.5,16769.9,0
+IPW.US,D,20240621,000000,54.9,56.169,51.96,54.9,9821.89,0
+IPW.US,D,20240624,000000,52.8,60,49.5,55.8,11926,0
+IPW.US,D,20240625,000000,57.9,60.3,51.3,52.2,15361.4,0
+IPW.US,D,20240626,000000,54,54.6,50.1,51.3,6807.13,0
+IPW.US,D,20240627,000000,52.2,57,51.303,55.8,5720.56,0
+IPW.US,D,20240628,000000,57,62.7,55.8,62.4,7400.06,0
+IPW.US,D,20240701,000000,61.8,62.7,55.8,57.15,11292.1,0
+IPW.US,D,20240702,000000,58.2,58.278,51,53.1,8500.49,0
+IPW.US,D,20240703,000000,52.5,56.7,52.2,55.2,4319.03,0
+IPW.US,D,20240705,000000,54.6,56.4,51.9,54.3,4179.36,0
+IPW.US,D,20240708,000000,52.8,54.381,50.4,52.8,7488.39,0
+IPW.US,D,20240709,000000,52.2,53.4,49.2,50.4,7249.43,0
+IPW.US,D,20240710,000000,48.3,52.5,48,50.1,6738.83,0
+IPW.US,D,20240711,000000,49.2,52.5,48.639,52.2,6562.06,0
+IPW.US,D,20240712,000000,53.7,57,51.303,54.9,10164.1,0
+IPW.US,D,20240715,000000,54.6,54.9,50.85,54.9,7115.89,0
+IPW.US,D,20240716,000000,56.7,62.187,52.8,59.1,14208.5,0
+IPW.US,D,20240717,000000,60,60,53.7,54,5009.59,0
+IPW.US,D,20240718,000000,54,54.9,51.3,53.7,5905.39,0
+IPW.US,D,20240719,000000,53.4,53.79,50.703,51.9,3132.09,0
+IPW.US,D,20240722,000000,52.8,54.9,50.4,52.2,7755.43,0
+IPW.US,D,20240723,000000,52.5,55.2,50.1,54.6,5236.69,0
+IPW.US,D,20240724,000000,53.4,55.2,51,51.9,2074.79,0
+IPW.US,D,20240725,000000,51.6,52.65,48.6,48.6,3608.23,0
+IPW.US,D,20240726,000000,51.3,52.5,48.6,49.8,3659.59,0
+IPW.US,D,20240729,000000,49.8,51.45,45.9,45.9,6928.49,0
+IPW.US,D,20240730,000000,49.8,50.7,45.3,47.1,4139.86,0
+IPW.US,D,20240731,000000,47.4,50.4,45.9,49.8,3973.26,0
+IPW.US,D,20240801,000000,50.7,52.2,48,48.6,3174.96,0
+IPW.US,D,20240802,000000,48.6,48.6,42,44.7,10031.2,0
+IPW.US,D,20240805,000000,43.8,43.8,37.2,41.1,7382.83,0
+IPW.US,D,20240806,000000,40.2,43.5,39.3,42.3,5930.29,0
+IPW.US,D,20240807,000000,40.8,42.9,40.515,40.8,6425.99,0
+IPW.US,D,20240808,000000,39.3,40.95,37.8,37.8,4579.03,0
+IPW.US,D,20240809,000000,37.5,38.7,37.2,37.8,2553.36,0
+IPW.US,D,20240812,000000,40.2,41.4,37.671,40.8,3378.69,0
+IPW.US,D,20240813,000000,41.4,42.6,40.452,42,2511.56,0
+IPW.US,D,20240814,000000,42,42.6,39.6,41.4,1941.23,0
+IPW.US,D,20240815,000000,39.9,42.9,39.9,41.4,3690.76,0
+IPW.US,D,20240816,000000,41.7,42.9,39.9,41.7,3578.59,0
+IPW.US,D,20240819,000000,41.7,43.2,39.9,41.1,4067.63,0
+IPW.US,D,20240820,000000,42,43.5,42,42.9,2012.39,0
+IPW.US,D,20240821,000000,43.5,45,42.3,45,2511.46,0
+IPW.US,D,20240822,000000,45,45.9,43.5,45.9,2282.49,0
+IPW.US,D,20240823,000000,45.9,47.4,45,46.8,2155.96,0
+IPW.US,D,20240826,000000,47.7,48.6,43.5,44.1,5877.06,0
+IPW.US,D,20240827,000000,43.5,44.697,40.5,42.3,4618.96,0
+IPW.US,D,20240828,000000,41.1,41.55,36,39.9,5927.69,0
+IPW.US,D,20240829,000000,41.4,41.4,38.7,39,2216.16,0
+IPW.US,D,20240830,000000,39.3,40.5,38.1,38.7,2390.29,0
+IPW.US,D,20240903,000000,42,42,37.2,37.8,4412.89,0
+IPW.US,D,20240904,000000,38.7,38.7,35.1,36.3,4478.76,0
+IPW.US,D,20240905,000000,36.9,36.9,34.5,34.5,1885.36,0
+IPW.US,D,20240906,000000,34.8,39.285,34.8,38.1,5461.73,0
+IPW.US,D,20240909,000000,38.1,38.1,34.8,35.4,3220.79,0
+IPW.US,D,20240910,000000,35.7,37.5,34.5,36.6,2707.79,0
+IPW.US,D,20240911,000000,36,39.6,35.4,39.3,3291.53,0
+IPW.US,D,20240912,000000,38.4,41.4,37.8,38.7,2766.39,0
+IPW.US,D,20240913,000000,37.8,45,37.8,43.2,3782.16,0
+IPW.US,D,20240916,000000,44.4,51.9,41.7,48.6,17686.9,0
+IPW.US,D,20240917,000000,50.1,56.4,48,51.9,19458.6,0
+IPW.US,D,20240918,000000,52.5,61.797,37.8,43.5,50173.4,0
+IPW.US,D,20240919,000000,46.2,49.5,44.4,48.6,17590.2,0
+IPW.US,D,20240920,000000,34.5,46.497,34.5,38.4,16431.2,0
+IPW.US,D,20240923,000000,42.3,50.4,40.8,44.7,27398.6,0
+IPW.US,D,20240924,000000,44.7,46.41,41.7,42.3,8409.53,0
+IPW.US,D,20240925,000000,45.6,51.903,43.2,49.8,18869.5,0
+IPW.US,D,20240926,000000,48.9,49.8,48,49.2,7446.39,0
+IPW.US,D,20240927,000000,51.3,60,48.3,55.2,29937.6,0
+IPW.US,D,20240930,000000,54.9,54.9,50.4,54.3,21024.8,0
+IPW.US,D,20241001,000000,54.3,65.4,54.3,61.8,39524,0
+IPW.US,D,20241002,000000,59.7,70.8,59.4,64.5,32756.3,0
+IPW.US,D,20241003,000000,63.6,68.7,60.606,62.4,17797,0
+IPW.US,D,20241004,000000,62.4,65.1,49.5,50.4,44175.6,0
+IPW.US,D,20241007,000000,54,54,48.9,49.05,20323.3,0
+IPW.US,D,20241008,000000,49.2,50.7,46.8,49.2,11673.4,0
+IPW.US,D,20241009,000000,49.5,49.5,46.5,48.3,14665.7,0
+IPW.US,D,20241010,000000,48.6,48.6,44.4,45.6,9401.53,0
+IPW.US,D,20241011,000000,46.8,48.9,45.9,47.7,10009.6,0
+IPW.US,D,20241014,000000,49.8,61.5,49.5,60.6,49087.4,0
+IPW.US,D,20241015,000000,60,60,54.6,56.4,14901.9,0
+IPW.US,D,20241016,000000,54.9,57.3,54,54.6,10266.7,0
+IPW.US,D,20241017,000000,54.3,55.8,51,51.9,10833.4,0
+IPW.US,D,20241018,000000,51.9,52.5,45.6,46.8,25520.1,0
+IPW.US,D,20241021,000000,46.8,48.6,45,46.2,10194.9,0
+IPW.US,D,20241022,000000,45.6,46.8,45.3,45.6,5208.33,0
+IPW.US,D,20241023,000000,45,46.2,42.9,45,8933.53,0
+IPW.US,D,20241024,000000,45.6,45.6,43.8,45,4009.19,0
+IPW.US,D,20241025,000000,44.1,46.2,43.503,44.4,5840.89,0
+IPW.US,D,20241028,000000,45,48.582,45,45.6,11612.3,0
+IPW.US,D,20241029,000000,44.1,46.2,43.8,45.3,7053.73,0
+IPW.US,D,20241030,000000,45.9,45.9,44.412,45,1908.23,0
+IPW.US,D,20241031,000000,45,45,41.4,41.7,7763.53,0
+IPW.US,D,20241101,000000,42,43.8,41.631,42.9,6903.46,0
+IPW.US,D,20241104,000000,42.9,44.949,41.7,43.2,8567.03,0
+IPW.US,D,20241105,000000,43.5,44.4,42.3,42.3,4079.33,0
+IPW.US,D,20241106,000000,42.6,43.881,41.4,42,4821.66,0
+IPW.US,D,20241107,000000,42,42,38.4,39.6,9620.73,0
+IPW.US,D,20241108,000000,43.2,43.2,39,39.6,5494.23,0
+IPW.US,D,20241111,000000,39,43.8,36.6,42,23899.6,0
+IPW.US,D,20241112,000000,41.7,41.7,37.5,38.4,9234.33,0
+IPW.US,D,20241113,000000,36.9,40.8,36.9,39.9,10317.8,0
+IPW.US,D,20241114,000000,41.4,41.4,35.4,36,14398.2,0
+IPW.US,D,20241115,000000,26.1,27.639,21.375,21.6,38472.6,0
+IPW.US,D,20241118,000000,21.9,23.4,17.763,18.3,18961.4,0
+IPW.US,D,20241119,000000,18.303,21.546,18.303,20.7,9711.39,0
+IPW.US,D,20241120,000000,21,21.66,16.557,18.9,22002.8,0
+IPW.US,D,20241121,000000,18.6,21.9,18.3,20.7,11503.3,0
+IPW.US,D,20241122,000000,21.3,21.6,20.4,21.015,5622.13,0
+IPW.US,D,20241125,000000,21,21.033,19.293,20.373,9086.29,0
+IPW.US,D,20241126,000000,20.7,21.291,19.5,20.136,5789.53,0
+IPW.US,D,20241127,000000,20.154,24.564,20.136,23.727,16843.6,0
+IPW.US,D,20241129,000000,24.6,24.606,23.94,24.6,5953.39,0
+IPW.US,D,20241202,000000,24.3,26.37,24.03,24.3,7799.69,0
+IPW.US,D,20241203,000000,24.069,25.797,23.43,25.14,7921.29,0
+IPW.US,D,20241204,000000,25.449,25.5,22.53,24.3,8216.93,0
+IPW.US,D,20241205,000000,24.342,24.6,23.4,23.841,2699.43,0
+IPW.US,D,20241206,000000,23.7,24,22.209,22.533,4005.93,0
+IPW.US,D,20241209,000000,23.658,30.354,22.41,27.996,12307.6,0
+IPW.US,D,20241210,000000,29.7,33,25.2,30.3,12747.5,0
+IPW.US,D,20241211,000000,31.2,32.4,25.5,27.333,9418.16,0
+IPW.US,D,20241212,000000,27.3,28.8,27.3,27.888,2169.59,0
+IPW.US,D,20241213,000000,29.4,30.6,26.496,30.3,7161.53,0
+IPW.US,D,20241216,000000,30.3,30.3,27,28.146,2746.39,0
+IPW.US,D,20241217,000000,28.041,28.5,27.9,28.149,1987.79,0
+IPW.US,D,20241218,000000,28.2,28.2,23.4,24.063,4510.63,0
+IPW.US,D,20241219,000000,24,26.622,24,25.797,1484.19,0
+IPW.US,D,20241220,000000,27.084,27.45,23.97,25.74,3396.26,0
+IPW.US,D,20241223,000000,25.8,25.8,24.9,24.9,1083.99,0
+IPW.US,D,20241224,000000,25.5,25.5,23.4,24.537,707.666,0
+IPW.US,D,20241226,000000,25.5,25.506,24.537,25.233,1889.89,0
+IPW.US,D,20241227,000000,25.35,25.35,21.615,24.153,5299.23,0
+IPW.US,D,20241230,000000,24,24.288,22.887,23.97,3082.59,0
+IPW.US,D,20241231,000000,23.703,25.8,23.403,24.984,2033.69,0
+IPW.US,D,20250102,000000,25.8,25.8,24,25.47,4657.79,0
+IPW.US,D,20250103,000000,24.9,27,24.3,26.103,4577.43,0
+IPW.US,D,20250106,000000,27,27.3,25.8,26.7,2355.09,0
+IPW.US,D,20250107,000000,27.57,27.6,25.5833,26.67,2697.53,0
+IPW.US,D,20250108,000000,26.694,30,25.2,29.13,8801.56,0
+IPW.US,D,20250110,000000,29.1,29.1,26.7,27,2577.03,0
+IPW.US,D,20250113,000000,26.4,29.997,25.575,28.587,6173.93,0
+IPW.US,D,20250114,000000,27.9,30.6,24.336,25.5,9621.93,0
+IPW.US,D,20250115,000000,25.5,26.997,23.73,24.99,5667.13,0
+IPW.US,D,20250116,000000,25.5,26.01,24.6,25.44,3023.89,0
+IPW.US,D,20250117,000000,25.5,26.037,24.9,25.23,2006.06,0
+IPW.US,D,20250121,000000,25.8,26.103,24.162,24.96,1775.36,0
+IPW.US,D,20250122,000000,24.6,25.44,24.6,24.6,579.533,0
+IPW.US,D,20250123,000000,24.75,25.44,24,24,851.566,0
+IPW.US,D,20250124,000000,24,24.9,24,24,523.099,0
+IPW.US,D,20250127,000000,24.3,24.69,22.8,23.277,2233.99,0
+IPW.US,D,20250128,000000,23.7,23.7,21.006,22.74,1987.03,0
+IPW.US,D,20250129,000000,21.609,22.2,21.3,21.84,2248.86,0
+IPW.US,D,20250130,000000,21.6,21.84,21.3,21.3,826.766,0
+IPW.US,D,20250131,000000,22.47,22.47,21,21.507,1390.53,0
+IPW.US,D,20250203,000000,21,21.504,20.4,20.7,2156.63,0
+IPW.US,D,20250204,000000,20.604,21.72,20.4,20.484,862.333,0
+IPW.US,D,20250205,000000,20.1,21.42,19.887,21.42,2117.13,0
+IPW.US,D,20250206,000000,22.41,22.437,20.7,21.294,1653.86,0
+IPW.US,D,20250207,000000,20.7,20.7,18.9,19.9414,2061.53,0
+IPW.US,D,20250210,000000,19.65,20.7,19.65,20.7,831.533,0
+IPW.US,D,20250211,000000,20.7,21.3375,20.466,21.216,1135.13,0
+IPW.US,D,20250212,000000,21.3,21.3,21,21.003,712.999,0
+IPW.US,D,20250213,000000,21.6,22.095,21.0018,21.762,2514.53,0
+IPW.US,D,20250214,000000,21.6,23.445,21.6,22.803,1946.33,0
+IPW.US,D,20250218,000000,23.445,23.445,21.279,21.51,1278.76,0
+IPW.US,D,20250219,000000,21.3,21.366,19.623,19.623,1693.43,0
+IPW.US,D,20250220,000000,19.8,21,18,18.636,2891.89,0
+IPW.US,D,20250221,000000,19.587,19.587,18.027,18.06,1864.16,0
+IPW.US,D,20250224,000000,18.75,19.497,18.402,19.2,801.466,0
+IPW.US,D,20250225,000000,18.945,19.8,17.16,18.3,1494.03,0
+IPW.US,D,20250226,000000,18.33,18.681,16.545,17.106,1553.99,0
+IPW.US,D,20250227,000000,18.78,18.78,16.5,16.575,548.466,0
+IPW.US,D,20250228,000000,17.97,17.97,16.503,17.85,1485.36,0
+IPW.US,D,20250303,000000,17.85,17.8772,16.23,17.79,3546.66,0
+IPW.US,D,20250304,000000,17.4,17.994,16.56,17.397,783.033,0
+IPW.US,D,20250305,000000,18.3,18.3,17.103,18,563.666,0
+IPW.US,D,20250306,000000,19.17,19.17,16.2,16.647,2805.39,0
+IPW.US,D,20250307,000000,16.647,17.013,12.375,15.906,3103.53,0
+IPW.US,D,20250310,000000,16.2,16.2,14.7,15.3,1310.09,0
+IPW.US,D,20250311,000000,15.03,16.5,15,15,349.766,0
+IPW.US,D,20250312,000000,15.867,16.488,15.6,15.6,371.799,0
+IPW.US,D,20250313,000000,16.5,16.5,15.33,15.33,506.966,0
+IPW.US,D,20250314,000000,15.9,16.2,14.157,14.4,2581.29,0
+IPW.US,D,20250317,000000,15.15,18,15,16.386,5208.53,0
+IPW.US,D,20250318,000000,16.5,17.1303,15.15,15.6,791.899,0
+IPW.US,D,20250319,000000,16.611,16.725,15.9,15.954,458.366,0
+IPW.US,D,20250320,000000,15.84,17.865,15.84,17.07,2262.89,0
+IPW.US,D,20250321,000000,16.557,20.4,16.5,19.2,15015.5,0
+IPW.US,D,20250324,000000,19.5,19.8,16.866,17.34,3034.73,0
+IPW.US,D,20250325,000000,17.61,19.632,17.511,18.78,2451.79,0
+IPW.US,D,20250326,000000,18.969,19.5,18,18.57,268.633,0
+IPW.US,D,20250327,000000,18,18.6,16.8,17.4,669.933,0
+IPW.US,D,20250328,000000,17.43,17.43,12.975,15.507,3809.93,0
+IPW.US,D,20250331,000000,15.303,15.75,12.975,15,1790.86,0
+IPW.US,D,20250401,000000,15.015,16.2,14.7,15,397.233,0
+IPW.US,D,20250402,000000,14.88,16.5,13.71,14.13,1369.89,0
+IPW.US,D,20250403,000000,14.13,14.7701,13.6833,13.8,3251.79,0
+IPW.US,D,20250404,000000,13.8,14.49,13.5,13.803,852.299,0
+IPW.US,D,20250407,000000,14.7,14.7,13.8,14.25,591.233,0
+IPW.US,D,20250408,000000,14.4,14.4,13.8,13.8,363.733,0
+IPW.US,D,20250409,000000,14.25,14.4,13.02,14.397,2341.93,0
+IPW.US,D,20250410,000000,14.7,14.7,14.1,14.25,494.099,0
+IPW.US,D,20250411,000000,14.7,14.7,13.875,14.13,182.499,0
+IPW.US,D,20250414,000000,13.653,17.4,13.653,15.903,2162.76,0
+IPW.US,D,20250415,000000,17.4,20.7,15.6,15.9,10912.7,0
+IPW.US,D,20250416,000000,15.6,19.74,15.6,17.451,3107.33,0
+IPW.US,D,20250417,000000,17.451,17.598,16.2,17.34,778.966,0
+IPW.US,D,20250421,000000,17.04,17.85,15.573,17.07,701.266,0
+IPW.US,D,20250422,000000,16.9485,17.1,16.347,16.353,367.633,0
+IPW.US,D,20250423,000000,16.5,17.064,15.9,16.8,637.899,0
+IPW.US,D,20250424,000000,16.5,17.403,15,16.686,2267.83,0
+IPW.US,D,20250425,000000,16.17,18.27,16.17,17.385,822.866,0
+IPW.US,D,20250428,000000,17.4,18.3,16.8,17.115,1173.43,0
+IPW.US,D,20250429,000000,16.815,18.27,16.8003,17.694,248.899,0
+IPW.US,D,20250430,000000,18.27,18.27,16.857,16.86,410.566,0
+IPW.US,D,20250501,000000,18,18,15.723,15.8081,1568.39,0
+IPW.US,D,20250502,000000,16.5,16.812,16.065,16.812,937.166,0
+IPW.US,D,20250505,000000,18,18,16.5,17.403,726.799,0
+IPW.US,D,20250506,000000,17.1,17.937,16.8,17.31,750.833,0
+IPW.US,D,20250507,000000,18.3,18.3,16.737,18,416.066,0
+IPW.US,D,20250508,000000,17.67,18,16.8,17.019,351.899,0
+IPW.US,D,20250509,000000,16.77,17.16,15.6,15.603,324.699,0
+IPW.US,D,20250512,000000,16.2,19.5,15.9,17.1,3238.69,0
+IPW.US,D,20250513,000000,17.13,18.3,17.1,17.7,437.299,0
+IPW.US,D,20250514,000000,17.94,18.6,17.1,18.6,2582.76,0
+IPW.US,D,20250515,000000,18.3,19.5,17.436,18.3,1783.19,0
+IPW.US,D,20250516,000000,18,18.3165,15,16.206,2995.19,0
+IPW.US,D,20250519,000000,16.2,16.443,15.3,15.303,2091.66,0
+IPW.US,D,20250520,000000,15.75,15.9,14.4,14.946,1621.39,0
+IPW.US,D,20250521,000000,14.4,15.855,14.4,15,974.199,0
+IPW.US,D,20250522,000000,14.4,16.5,13.38,15.426,1830.19,0
+IPW.US,D,20250523,000000,15.3,15.9,14.19,14.715,458.866,0
+IPW.US,D,20250527,000000,14.727,15.897,13.503,13.947,1767.89,0
+IPW.US,D,20250528,000000,13.59,14.739,13.56,13.65,2428.83,0
+IPW.US,D,20250529,000000,14.412,15.252,12.909,14.01,1954.69,0
+IPW.US,D,20250530,000000,14.997,15,13.797,14.1,864.466,0
+IPW.US,D,20250602,000000,14.1,14.1,12.9603,13.767,1399.73,0
+IPW.US,D,20250603,000000,14.4,14.85,13.35,13.8,463.833,0
+IPW.US,D,20250604,000000,14.7,15.309,14.1,14.421,2127.33,0
+IPW.US,D,20250605,000000,14.7,28.2,14.421,16.2042,251170,0
+IPW.US,D,20250606,000000,16.14,22.65,15,19.677,81689.2,0
+IPW.US,D,20250609,000000,18.534,26.4,18.534,21.48,91018.2,0
+IPW.US,D,20250610,000000,21,22.428,19.5,22.086,44137.4,0
+IPW.US,D,20250611,000000,23.7,25.2,20.157,21,19919.2,0
+IPW.US,D,20250612,000000,20.697,22.923,20.13,21.237,10029,0
+IPW.US,D,20250613,000000,20.616,22.275,19.5,19.923,9555.49,0
+IPW.US,D,20250616,000000,19.8,20.55,18.33,18.42,5402.49,0
+IPW.US,D,20250617,000000,20.01,21.3,17.04,18.075,63481.9,0
+IPW.US,D,20250618,000000,18.6,22.2,18.6,21.3,18025.3,0
+IPW.US,D,20250620,000000,20.85,21.903,19.563,21.603,7245.96,0
+IPW.US,D,20250623,000000,20.7,20.703,18.9,19.227,4900.19,0
+IPW.US,D,20250624,000000,19.14,19.47,18.33,19.203,3837.93,0
+IPW.US,D,20250625,000000,18.9,19.0515,18.003,18.87,3124.93,0
+IPW.US,D,20250626,000000,18.63,18.75,17.4566,18.51,3550.86,0
+IPW.US,D,20250627,000000,17.955,18.597,17.55,18.363,3665.03,0
+IPW.US,D,20250630,000000,18.345,19.395,17.43,19.395,5208.79,0
+IPW.US,D,20250701,000000,19.398,20.7,19.398,19.68,2983.46,0
+IPW.US,D,20250702,000000,19.389,21.99,19.389,20.67,8637.39,0
+IPW.US,D,20250703,000000,21,21.9,19.134,19.26,12807.9,0
+IPW.US,D,20250707,000000,19.278,21.69,19.278,20.94,13151.8,0
+IPW.US,D,20250708,000000,20.313,21.6,20.313,20.703,7183.43,0
+IPW.US,D,20250709,000000,20.382,21.3,20.19,20.85,2038.76,0
+IPW.US,D,20250710,000000,20.4,20.805,20.097,20.16,1198.63,0
+IPW.US,D,20250711,000000,20.34,23.964,20.25,21.084,17664.9,0
+IPW.US,D,20250714,000000,21.084,23.097,21.084,22.2,10848.4,0
+IPW.US,D,20250715,000000,22.2,22.5,21.3,21.75,3141.06,0
+IPW.US,D,20250716,000000,21.3,21.3,20.403,20.739,2635.99,0
+IPW.US,D,20250717,000000,20.118,21.6,19.5387,20.748,3448.99,0
+IPW.US,D,20250718,000000,19.5,19.5,18.498,18.786,5889.79,0
+IPW.US,D,20250721,000000,18.78,19.5,18.453,18.963,3833.89,0
+IPW.US,D,20250722,000000,19.5,19.5,18.6,18.678,1990.53,0
+IPW.US,D,20250723,000000,18.69,19.5,18.69,19.053,2353.69,0
+IPW.US,D,20250724,000000,19.05,20.1,18.3,19.803,12774.5,0
+IPW.US,D,20250725,000000,20.097,20.4,19.497,19.905,5010.83,0
+IPW.US,D,20250728,000000,19.95,20.4,19.5,19.953,1622.83,0
+IPW.US,D,20250729,000000,21.114,21.114,18.975,19.482,9348.73,0
+IPW.US,D,20250730,000000,19.464,20.109,18.603,19.14,2202.89,0
+IPW.US,D,20250731,000000,18.6,21,17.4,19.782,5481.19,0
+IPW.US,D,20250801,000000,19.29,19.497,18.765,18.897,1147.73,0
+IPW.US,D,20250804,000000,18.6,19.272,18.6,18.93,1301.29,0
+IPW.US,D,20250805,000000,19.2,19.215,18.6,18.63,1488.03,0
+IPW.US,D,20250806,000000,19.08,19.167,18,19.167,1222.89,0
+IPW.US,D,20250807,000000,18.03,18.858,18.009,18.3,854.466,0
+IPW.US,D,20250808,000000,18.48,18.48,17.409,17.7,2396.99,0
+IPW.US,D,20250811,000000,17.7,18,17.4,17.43,2099.26,0
+IPW.US,D,20250812,000000,17.106,17.7,16.5,17.376,2568.46,0
+IPW.US,D,20250813,000000,17.76,17.997,16.71,17.508,1883.49,0
+IPW.US,D,20250814,000000,17.508,17.85,16.806,17.475,771.566,0
+IPW.US,D,20250815,000000,17.94,17.94,16.743,17.037,648.933,0
+IPW.US,D,20250818,000000,16.8,17.397,16.53,17.31,782.533,0
+IPW.US,D,20250819,000000,17.4,17.982,14.385,15.3,13728.7,0
+IPW.US,D,20250820,000000,15.3,15.6,13.2,14.7,14366.6,0
+IPW.US,D,20250821,000000,14.76,15.3,14.403,15.24,867.799,0
+IPW.US,D,20250822,000000,14.883,17.1,14.703,16.17,1974.36,0
+IPW.US,D,20250825,000000,17.28,17.697,16.65,17.4,4363.93,0
+IPW.US,D,20250826,000000,17.991,18.9,17.7,18.534,2726.49,0
+IPW.US,D,20250827,000000,18.75,18.75,16.53,17.133,4352.59,0
+IPW.US,D,20250828,000000,16.95,17.25,14.163,14.754,18060.3,0
+IPW.US,D,20250829,000000,15.12,15.297,13.8,14.82,5812.86,0
+IPW.US,D,20250902,000000,14.376,16.062,14.13,15.213,3028.49,0
+IPW.US,D,20250903,000000,14.91,15.855,14.7,15.6,1248.79,0
+IPW.US,D,20250904,000000,15.3,16.32,14.97,15.84,451.766,0
+IPW.US,D,20250905,000000,16.146,16.2,15.603,15.885,1514.59,0
+IPW.US,D,20250908,000000,16.05,16.485,15.63,16.068,3233.89,0
+IPW.US,D,20250909,000000,16.41,16.41,15.6,16.122,2163.06,0
+IPW.US,D,20250910,000000,16.5,16.5,15.426,15.99,1012.39,0
+IPW.US,D,20250911,000000,15.66,16.131,14.535,15.045,4510.06,0
+IPW.US,D,20250912,000000,15,15.6,15,15.297,1735.13,0
+IPW.US,D,20250915,000000,16.227,18.75,15.6,17.55,8182.53,0
+IPW.US,D,20250916,000000,17.04,18.57,17.01,17.811,134076,0
+IPW.US,D,20250917,000000,17.142,18.894,16.218,17.4,21917.4,0
+IPW.US,D,20250918,000000,16.878,17.937,16.2,16.5,7921.36,0
+IPW.US,D,20250919,000000,16.2,17.22,15.432,15.6,4267.69,0
+IPW.US,D,20250922,000000,18.27,34.65,16.2,17.202,1565051,0
+IPW.US,D,20250923,000000,17.064,17.097,15.114,16.104,56367.6,0
+IPW.US,D,20250924,000000,15.627,16.797,15,15.471,24384.7,0
+IPW.US,D,20250925,000000,15.3,15.6,14.7,14.775,14249.9,0
+IPW.US,D,20250926,000000,15.237,16.8,14.793,16.083,16055.2,0
+IPW.US,D,20250929,000000,15.48,16.05,15.069,15.39,9501.23,0
+IPW.US,D,20250930,000000,15.69,15.69,15,15.528,6779.09,0
+IPW.US,D,20251001,000000,14.94,15.9,14.94,15.9,4249.39,0
+IPW.US,D,20251002,000000,15.93,16.446,15.3,16.17,12864.3,0
+IPW.US,D,20251003,000000,16.5,16.572,15.393,16.131,5849.36,0
+IPW.US,D,20251006,000000,16.2,17.547,16.152,16.644,10721.8,0
+IPW.US,D,20251007,000000,16.5,17.2218,16.203,16.698,4557.19,0
+IPW.US,D,20251008,000000,16.44,17.064,15.972,16.8,5882.53,0
+IPW.US,D,20251009,000000,16.5,18.576,16.2,17.955,16995.8,0
+IPW.US,D,20251010,000000,16.8,17.949,16.2,16.212,18639.6,0
+IPW.US,D,20251013,000000,16.77,17.22,15.903,17.1,4980.36,0
+IPW.US,D,20251014,000000,17.364,18.39,16.86,17.52,16235.6,0
+IPW.US,D,20251015,000000,17.43,17.994,16.5,17.46,4833.59,0
+IPW.US,D,20251016,000000,17.85,19.251,15.6,16.521,29695.3,0
+IPW.US,D,20251017,000000,16.62,17.397,15.933,16.275,5498.89,0
+IPW.US,D,20251020,000000,17.31,19.4114,16.95,18.594,11263.4,0
+IPW.US,D,20251021,000000,18.27,18.297,13.8,17.055,75619.6,0
+IPW.US,D,20251022,000000,16.8,19.467,16.653,17.82,34536.8,0
+IPW.US,D,20251023,000000,18.15,21.3,17.82,20.865,53112.1,0
+IPW.US,D,20251024,000000,20.7,21,18.9,20.295,24433.8,0
+IPW.US,D,20251027,000000,20.3,23.955,19.23,22.6298,52614,0
+IPW.US,D,20251028,000000,22.75,29.1,22.75,29.1,51227,0
+IPW.US,D,20251029,000000,28.08,28.08,22.84,23.21,56799,0
+IPW.US,D,20251030,000000,19.15,19.15,15.33,16.52,45129,0
+IPW.US,D,20251031,000000,16.49,16.49,11.365,12.1,54355,0
+IPW.US,D,20251103,000000,12.02,12.39,10.15,11.38,34095,0
+IPW.US,D,20251104,000000,11.16,13.69,10.8374,12.44,30570,0
+IPW.US,D,20251105,000000,12.2,12.43,10.75,10.86,29723,0
+IPW.US,D,20251106,000000,10.89,10.89,9.63,9.9001,11594,0
+IPW.US,D,20251107,000000,9.89,10.1,8.4272,9.74,39654,0
+IPW.US,D,20251110,000000,9.79,14.36,9.79,10.14,120053,0
+IPW.US,D,20251111,000000,10.02,10.14,9.01,10.031,46580,0
+IPW.US,D,20251112,000000,10.11,10.11,9.38,9.86,36403,0
+IPW.US,D,20251113,000000,9.74,9.9899,9.04,9.645,15363,0
+IPW.US,D,20251114,000000,9.41,9.65,8.56,9.4,28918,0
+IPW.US,D,20251117,000000,8.99,10.2,8.99,9.45,32886,0
+IPW.US,D,20251118,000000,9.61,9.891,9.15,9.645,16363,0
+IPW.US,D,20251119,000000,9.755,9.86,9.06,9.4,15737,0
+IPW.US,D,20251120,000000,9.53,9.74,9.2,9.3,17634,0
+IPW.US,D,20251121,000000,9.46,9.88,8.91,9.29,7357,0
+IPW.US,D,20251124,000000,9.15,9.445,8.91,9.24,4029,0
+IPW.US,D,20251125,000000,9.24,10.155,9.2,10.09,17209,0
+IPW.US,D,20251126,000000,9.87,10.34,9.76,10.16,9985,0
+IPW.US,D,20251128,000000,9.86,10.65,9.85,10.53,4150,0
+IPW.US,D,20251201,000000,10.39,10.72,10.3,10.41,4780,0
+IPW.US,D,20251202,000000,10.73,12.9258,10.56,12.3475,118996,0
+IPW.US,D,20251203,000000,13.06,13.06,10.02,10.72,39972,0
+IPW.US,D,20251204,000000,10.7,12.2,10.14,10.6,33100,0
+IPW.US,D,20251205,000000,11.25,11.6855,10.5,11.09,17293,0
+IPW.US,D,20251208,000000,10.77,11.192,10.21,10.55,14720,0
+IPW.US,D,20251209,000000,10.9899,12.13,10.5,12.13,1539678,0
+IPW.US,D,20251210,000000,10.42,11.35,9,10.11,262869,0
+IPW.US,D,20251211,000000,9.88,10.43,9.22,10.11,48960,0
+IPW.US,D,20251212,000000,10,11.27,9.38,10.23,97666,0
+IPW.US,D,20251215,000000,10.12,10.305,9.23,9.58,33678,0
+IPW.US,D,20251216,000000,9.757,9.8,9.42,9.8,22226,0
+IPW.US,D,20251217,000000,9.57,11.39,9.57,11,98237,0
+IPW.US,D,20251218,000000,11.32,12.2916,11.1188,12.15,74483,0
+IPW.US,D,20251219,000000,11.76,12.25,11.6092,12,54431,0
+IPW.US,D,20251222,000000,11.495,11.9799,11.2001,11.8,14700,0
+IPW.US,D,20251223,000000,11.895,12.01,10.01,10.46,76273,0
+IPW.US,D,20251224,000000,10.42,10.99,10.25,10.99,25603,0
+IPW.US,D,20251226,000000,10.77,10.77,9.7,9.7,33238,0
+IPW.US,D,20251229,000000,9.99,10.038,7.8999,8.02,95139,0
+IPW.US,D,20251230,000000,8,8.1708,7.485,7.58,45329,0
+IPW.US,D,20251231,000000,7.555,7.75,7.24,7.48,17731,0
+IPW.US,D,20260102,000000,7.5,8.02,7.455,7.59,28844,0
+IPW.US,D,20260105,000000,7.77,8.3025,7.6,7.775,20346,0
+IPW.US,D,20260106,000000,7.602,7.95,7.295,7.5499,38408,0
+IPW.US,D,20260107,000000,7.5,7.5,7.0101,7.4348,22041,0
+IPW.US,D,20260108,000000,7.48,9.43,7.4793,7.82,522836,0
+IPW.US,D,20260109,000000,7.6,7.6448,6.61,6.97,137347,0
+IPW.US,D,20260112,000000,7,7,6.35,6.6,102983,0
+IPW.US,D,20260113,000000,6.32,6.32,5.61,5.95,67003,0
+IPW.US,D,20260114,000000,5.94,6.1674,5.65,5.97,41017,0
+IPW.US,D,20260115,000000,6.57,7.2593,4.55,6.13,1953837,0
+IPW.US,D,20260116,000000,5.61,5.7,4.95,5.44,328207,0
+IPW.US,D,20260120,000000,5.13,5.61,4.9,4.92,94583,0
+IPW.US,D,20260121,000000,4.94,5.59,4.8,4.9,125323,0
+IPW.US,D,20260122,000000,4.85,5,4.5,4.89,139860,0
+IPW.US,D,20260123,000000,4.83,5.38,4.6201,5.1,262305,0
+IPW.US,D,20260126,000000,4.99,4.99,4.5,4.59,66751,0
+IPW.US,D,20260127,000000,4.59,4.95,4.07,4.8,1348404,0
+IPW.US,D,20260128,000000,4.79,4.79,4.36,4.43,86789,0
+IPW.US,D,20260129,000000,4.5,4.5,3.9505,4.18,81746,0
+IPW.US,D,20260130,000000,4.18,4.64,4.07,4.34,126181,0
+IPW.US,D,20260202,000000,5.79,6.02,3.6171,3.97,5072518,0
+IPW.US,D,20260203,000000,3.99,3.99,3.5,3.71,198095,0
+IPW.US,D,20260204,000000,3.59,3.899,3.55,3.82,101208,0
+IPW.US,D,20260205,000000,3.4,4.1922,3.4,3.895,94273,0
+IPW.US,D,20260206,000000,3.95,4.4,3.875,4.39,54570,0
+IPW.US,D,20260209,000000,4.37,4.37,3.96,4.26,47040,0
+IPW.US,D,20260210,000000,4.37,4.68,4.2,4.4,572296,0
+IPW.US,D,20260211,000000,4.25,4.31,3.952,4.06,126462,0
+IPW.US,D,20260212,000000,4,4.07,3.58,3.72,120885,0
+IPW.US,D,20260213,000000,3.72,3.78,3.5,3.56,73951,0
+IPW.US,D,20260217,000000,3.63,3.63,3.3,3.43,79152,0
+IPW.US,D,20260218,000000,3.41,3.6353,3.41,3.56,61299,0

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

@@ -0,0 +1,896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPX.US,D,20220622,000000,8,8,7.01,7.9,30749,0
+IPX.US,D,20220623,000000,6.99,6.99,6.04,6.05,31838,0
+IPX.US,D,20220624,000000,6.1065,6.23,5.7006,6.0871,13909,0
+IPX.US,D,20220627,000000,6.29,6.29,6.08,6.2,18220,0
+IPX.US,D,20220628,000000,6.2,6.2,5.7,5.95,12172,0
+IPX.US,D,20220629,000000,6.05,6.1059,5.13,5.13,23466,0
+IPX.US,D,20220630,000000,5.94,6.34,5.75,5.8,4651,0
+IPX.US,D,20220701,000000,5.4,5.75,5.3,5.45,11859,0
+IPX.US,D,20220705,000000,5.71,5.71,5.46,5.48,18969,0
+IPX.US,D,20220706,000000,5.48,5.48,5.2,5.25,14449,0
+IPX.US,D,20220707,000000,5,5.05,4.3767,4.49,31534,0
+IPX.US,D,20220708,000000,4.45,5,4.44,5,21069,0
+IPX.US,D,20220711,000000,4.85,4.85,4.6,4.66,4551,0
+IPX.US,D,20220712,000000,4.74,4.875,4.65,4.65,12961,0
+IPX.US,D,20220713,000000,4.65,4.85,4.65,4.83,10225,0
+IPX.US,D,20220714,000000,4.84,4.84,4.3,4.63,26443,0
+IPX.US,D,20220715,000000,4.86,6,4.4001,4.68,5888,0
+IPX.US,D,20220718,000000,5,5,4.52,4.5457,1338,0
+IPX.US,D,20220719,000000,4.93,4.94,4.5155,4.58,1763,0
+IPX.US,D,20220720,000000,4.8,4.9999,4.8,4.8001,4044,0
+IPX.US,D,20220721,000000,4.92,4.998,4.64,4.78,3097,0
+IPX.US,D,20220722,000000,4.94,4.94,4.845,4.872,1300,0
+IPX.US,D,20220725,000000,5.11,5.5,5.01,5.1856,6627,0
+IPX.US,D,20220726,000000,5.29,5.2902,5.05,5.0501,771,0
+IPX.US,D,20220727,000000,5.3,5.3,5.01,5.155,2998,0
+IPX.US,D,20220728,000000,5.3,5.3,5,5.22,2829,0
+IPX.US,D,20220801,000000,5.5,5.5,5.2437,5.4,3240,0
+IPX.US,D,20220802,000000,5.3,5.3,5,5,4888,0
+IPX.US,D,20220803,000000,5.1,5.1,5.1,5.1,653,0
+IPX.US,D,20220804,000000,5.1,5.1,4.94,4.94,7326,0
+IPX.US,D,20220805,000000,5.2,5.57,5.01,5.01,30029,0
+IPX.US,D,20220808,000000,5.25,5.3,5.11,5.15,12864,0
+IPX.US,D,20220809,000000,5.4,5.55,5.2,5.2,3818,0
+IPX.US,D,20220810,000000,6.4551,6.4551,5.6,6.15,9088,0
+IPX.US,D,20220811,000000,6.15,6.7355,6.06,6.36,11346,0
+IPX.US,D,20220812,000000,6.9,7.99,6.3,7.3,41348,0
+IPX.US,D,20220815,000000,7.2,7.2,6.625,6.9,24800,0
+IPX.US,D,20220816,000000,7.2,7.5,7.0325,7.41,24862,0
+IPX.US,D,20220817,000000,7.5,7.5,7.1,7.38,26950,0
+IPX.US,D,20220818,000000,7.13,7.2157,6.5,7.04,7056,0
+IPX.US,D,20220819,000000,6.94,7.25,6.9,7.25,7006,0
+IPX.US,D,20220822,000000,7.25,7.25,6.5501,6.94,11703,0
+IPX.US,D,20220823,000000,6.568,7.0999,6.568,6.71,9287,0
+IPX.US,D,20220824,000000,6.94,7.1,6.94,7,4391,0
+IPX.US,D,20220825,000000,7.09,7.2435,7,7.19,4498,0
+IPX.US,D,20220826,000000,7.35,7.49,7.19,7.21,5390,0
+IPX.US,D,20220829,000000,7.41,7.4996,6.84,6.84,6924,0
+IPX.US,D,20220830,000000,6.8,7.25,6.71,7.25,22304,0
+IPX.US,D,20220831,000000,7.23,7.23,6.8001,6.91,16121,0
+IPX.US,D,20220901,000000,7,7.011,6.6,6.825,8727,0
+IPX.US,D,20220902,000000,6.6,6.74,6.5,6.5,5330,0
+IPX.US,D,20220908,000000,6.67,6.67,6.23,6.24,24710,0
+IPX.US,D,20220909,000000,6.48,8.44,6.48,7.3,74707,0
+IPX.US,D,20220912,000000,7.2,7.2,6.44,6.8,27885,0
+IPX.US,D,20220913,000000,6.52,6.52,6.17,6.2,19840,0
+IPX.US,D,20220914,000000,6.06,6.66,6.06,6.45,3115,0
+IPX.US,D,20220915,000000,6.454,6.7999,6.4,6.6,6859,0
+IPX.US,D,20220916,000000,6.6,6.69,6.27,6.5,10098,0
+IPX.US,D,20220919,000000,6.7373,6.995,6.44,6.6,7838,0
+IPX.US,D,20220920,000000,6.7049,6.8231,6.61,6.7,7212,0
+IPX.US,D,20220921,000000,6.64,6.7,6.5,6.5,2492,0
+IPX.US,D,20220922,000000,6.51,6.55,6.27,6.27,3937,0
+IPX.US,D,20220923,000000,6.47,6.48,6.2,6.2,1882,0
+IPX.US,D,20220926,000000,6.05,6.05,5.6,5.6,2456,0
+IPX.US,D,20220927,000000,5.98,5.98,5.98,5.98,289,0
+IPX.US,D,20220928,000000,5.89,6.3408,5.7,5.75,17224,0
+IPX.US,D,20220929,000000,5.52,5.6,5.52,5.57,1651,0
+IPX.US,D,20220930,000000,5.87,6.4599,5.6,5.8,5581,0
+IPX.US,D,20221003,000000,5.83,6.3799,5.8,5.98,1374,0
+IPX.US,D,20221004,000000,5.8821,5.8821,5.73,5.73,1427,0
+IPX.US,D,20221005,000000,5.81,5.81,5.5797,5.68,2178,0
+IPX.US,D,20221006,000000,5.6,5.6,5.5,5.5,809,0
+IPX.US,D,20221007,000000,5.355,5.355,5.21,5.21,1176,0
+IPX.US,D,20221010,000000,6.05,6.05,5.23,5.654,2011,0
+IPX.US,D,20221011,000000,5.02,5.59,5.02,5.35,3295,0
+IPX.US,D,20221012,000000,5.205,5.2413,5.205,5.2413,463,0
+IPX.US,D,20221013,000000,5.5581,5.5581,5.5581,5.5581,227,0
+IPX.US,D,20221014,000000,5.25,5.25,5,5,691,0
+IPX.US,D,20221017,000000,5.3,5.4,5.1142,5.1142,5085,0
+IPX.US,D,20221018,000000,5.28,5.5,5.28,5.28,3345,0
+IPX.US,D,20221019,000000,5.29,5.82,5.0501,5.0501,8193,0
+IPX.US,D,20221020,000000,5.05,5.0962,4.8,4.8,10508,0
+IPX.US,D,20221021,000000,5.02,5.02,4.66,5,10201,0
+IPX.US,D,20221024,000000,5,5,4.41,4.578,9516,0
+IPX.US,D,20221025,000000,4.5,5.3884,4.31,5.21,8023,0
+IPX.US,D,20221026,000000,5,5,4.792,4.92,8944,0
+IPX.US,D,20221027,000000,5.1,5.1,4.6,4.6,7745,0
+IPX.US,D,20221028,000000,4.8,4.85,4.66,4.66,2958,0
+IPX.US,D,20221031,000000,4.85,4.85,4.65,4.65,2114,0
+IPX.US,D,20221101,000000,4.86,4.97,4.75,4.97,1138,0
+IPX.US,D,20221102,000000,4.83,5.13,4.67,4.825,17991,0
+IPX.US,D,20221103,000000,5.14,5.25,4.74,4.94,5723,0
+IPX.US,D,20221104,000000,5.17,5.505,4.86,5.505,9669,0
+IPX.US,D,20221107,000000,5.15,5.25,5.15,5.22,2454,0
+IPX.US,D,20221108,000000,5.15,5.2045,5.07,5.2,1584,0
+IPX.US,D,20221109,000000,5.3,5.3,5.07,5.07,3412,0
+IPX.US,D,20221110,000000,5.25,5.3,5.22,5.25,1134,0
+IPX.US,D,20221111,000000,5.25,5.3,5.25,5.3,677,0
+IPX.US,D,20221114,000000,5.2,5.6752,5.04,5.1,8784,0
+IPX.US,D,20221115,000000,5.12,5.12,4.7,5,9189,0
+IPX.US,D,20221116,000000,5.2688,5.4,5,5.04,5519,0
+IPX.US,D,20221117,000000,5.06,5.2,5.06,5.12,1560,0
+IPX.US,D,20221118,000000,5.06,5.35,5,5.35,1972,0
+IPX.US,D,20221121,000000,5.06,5.25,5,5.2,2123,0
+IPX.US,D,20221122,000000,5.03,5.15,5,5.15,2375,0
+IPX.US,D,20221123,000000,5.28,5.3,5,5.04,8532,0
+IPX.US,D,20221125,000000,5.05,5.05,4.7,4.97,6241,0
+IPX.US,D,20221128,000000,4.95,4.95,4.72,4.72,1614,0
+IPX.US,D,20221129,000000,4.85,5.17,4.85,4.99,6230,0
+IPX.US,D,20221201,000000,5.3871,5.62,5.3871,5.62,307,0
+IPX.US,D,20221202,000000,5.7053,5.7053,5.7053,5.7053,208,0
+IPX.US,D,20221205,000000,5.62,5.62,5.62,5.62,567,0
+IPX.US,D,20221206,000000,5.17,5.31,4.9155,5.16,3014,0
+IPX.US,D,20221208,000000,5.15,5.16,5.12,5.12,1848,0
+IPX.US,D,20221209,000000,5,5.3,5,5.2999,3138,0
+IPX.US,D,20221213,000000,5.04,5.14,4.8,4.8,6550,0
+IPX.US,D,20221214,000000,4.9,5.25,4.9,5.1,2063,0
+IPX.US,D,20221215,000000,5.1,5.1,5.1,5.1,176,0
+IPX.US,D,20221216,000000,5.09,5.09,5.09,5.09,165,0
+IPX.US,D,20221220,000000,5,5,4.88,4.88,1574,0
+IPX.US,D,20221221,000000,5,5.13,4.8,4.8,4868,0
+IPX.US,D,20221222,000000,4.77,4.77,4.6554,4.6554,2198,0
+IPX.US,D,20221223,000000,4.65,5.05,4.65,5.05,1634,0
+IPX.US,D,20221227,000000,5.2399,5.2399,4.7,4.7,2046,0
+IPX.US,D,20221228,000000,4.8,4.831,4.45,4.65,6347,0
+IPX.US,D,20221229,000000,4.75,4.84,4.725,4.725,2652,0
+IPX.US,D,20230103,000000,5,5,4.7,4.99,3340,0
+IPX.US,D,20230104,000000,5,5,4.97,5,1100,0
+IPX.US,D,20230106,000000,4.99,5.1,4.99,5.1,1461,0
+IPX.US,D,20230109,000000,4.94,5.2499,4.94,5.1,667,0
+IPX.US,D,20230110,000000,4.99,5.5,4.99,5.5,2046,0
+IPX.US,D,20230111,000000,5.44,5.44,5.44,5.44,829,0
+IPX.US,D,20230112,000000,5.7921,5.7921,5.7664,5.7664,2296,0
+IPX.US,D,20230117,000000,5.7,5.94,5.7,5.72,2052,0
+IPX.US,D,20230118,000000,5.95,6.84,5.95,6.65,8444,0
+IPX.US,D,20230119,000000,6.7242,6.7242,6,6,2387,0
+IPX.US,D,20230120,000000,6.2,6.8001,6.2,6.35,1746,0
+IPX.US,D,20230123,000000,6.5,6.5,6.04,6.25,6469,0
+IPX.US,D,20230124,000000,6.25,6.4,6.25,6.4,1985,0
+IPX.US,D,20230125,000000,6.45,6.45,6.45,6.45,855,0
+IPX.US,D,20230126,000000,6.35,6.45,6.25,6.25,3264,0
+IPX.US,D,20230127,000000,6.5,6.56,6,6.2,4259,0
+IPX.US,D,20230130,000000,5.99,6.1,5.99,6.1,1736,0
+IPX.US,D,20230131,000000,6.525,6.525,6.25,6.25,1223,0
+IPX.US,D,20230201,000000,6.2501,6.47,6.2,6.275,2336,0
+IPX.US,D,20230202,000000,6.2,6.2,5.94,6.0378,5070,0
+IPX.US,D,20230203,000000,6.2,6.35,5.77,6.35,12996,0
+IPX.US,D,20230206,000000,6.69,8.02,6.425,6.98,66160,0
+IPX.US,D,20230207,000000,6.52,6.99,6.3609,6.6,52781,0
+IPX.US,D,20230208,000000,7,7,6.6,6.62,10902,0
+IPX.US,D,20230209,000000,6.7,6.7999,6.6,6.625,12460,0
+IPX.US,D,20230210,000000,6.6,6.77,6.5989,6.69,4461,0
+IPX.US,D,20230213,000000,6.65,6.7,6.54,6.55,4835,0
+IPX.US,D,20230214,000000,6.55,6.55,6.4001,6.475,9958,0
+IPX.US,D,20230215,000000,6.4,6.55,6.3,6.5027,20579,0
+IPX.US,D,20230216,000000,6.6499,6.78,6.3,6.32,18669,0
+IPX.US,D,20230217,000000,6.33,6.6,6.1,6.6,12296,0
+IPX.US,D,20230221,000000,6.4,6.4,6.1,6.2,4949,0
+IPX.US,D,20230222,000000,6.15,6.15,6.02,6.02,1770,0
+IPX.US,D,20230223,000000,6.06,6.2,6,6.03,10198,0
+IPX.US,D,20230224,000000,6.051,6.17,5.8432,5.8432,10544,0
+IPX.US,D,20230227,000000,5.9,6.28,5.8201,6.0721,4396,0
+IPX.US,D,20230228,000000,6.27,6.27,5.89,5.97,3490,0
+IPX.US,D,20230301,000000,5.91,6.3,5.83,6.3,6929,0
+IPX.US,D,20230302,000000,6.49,6.49,5.805,5.805,3448,0
+IPX.US,D,20230303,000000,6.09,6.09,5.9,5.9,1499,0
+IPX.US,D,20230306,000000,5.99,6.1,5.9,5.9,6237,0
+IPX.US,D,20230307,000000,5.9,5.9,5.65,5.776,1573,0
+IPX.US,D,20230308,000000,5.8,5.8,5.6,5.774,6224,0
+IPX.US,D,20230309,000000,5.6246,5.63,5.56,5.56,2917,0
+IPX.US,D,20230310,000000,5.5613,5.57,5.5,5.5,1615,0
+IPX.US,D,20230313,000000,5.5,5.5,5,5.2645,7261,0
+IPX.US,D,20230314,000000,5.2092,5.3599,5.2092,5.25,3453,0
+IPX.US,D,20230315,000000,5.08,5.08,4.98,5,7733,0
+IPX.US,D,20230316,000000,5,5,4.62,4.81,6722,0
+IPX.US,D,20230317,000000,4.96,5.08,4.68,4.9377,2607,0
+IPX.US,D,20230320,000000,4.9999,5,4.99,4.99,641,0
+IPX.US,D,20230321,000000,4.7601,4.93,4.7601,4.93,1316,0
+IPX.US,D,20230322,000000,5.02,5.069,4.73,4.99,3374,0
+IPX.US,D,20230323,000000,5.05,5.08,5.0299,5.0299,863,0
+IPX.US,D,20230324,000000,4.89,4.9064,4.71,4.71,2462,0
+IPX.US,D,20230327,000000,5.0599,5.07,5,5.06,1238,0
+IPX.US,D,20230328,000000,5.07,5.07,4.95,4.99,1802,0
+IPX.US,D,20230329,000000,5,5.5,5,5.4,1891,0
+IPX.US,D,20230330,000000,5.52,5.68,5.5,5.68,2166,0
+IPX.US,D,20230331,000000,5.1207,5.1207,5.1207,5.1207,380,0
+IPX.US,D,20230403,000000,5.55,5.55,4.9901,5.5,3088,0
+IPX.US,D,20230404,000000,5.2326,5.2326,5.2,5.2136,2391,0
+IPX.US,D,20230405,000000,5.2,5.2,5.12,5.12,2480,0
+IPX.US,D,20230406,000000,5.4,5.4,5.32,5.32,1325,0
+IPX.US,D,20230411,000000,5.4,5.61,5.4,5.45,4076,0
+IPX.US,D,20230412,000000,5.65,5.68,5.4446,5.45,2902,0
+IPX.US,D,20230413,000000,5.74,5.99,5.74,5.99,1947,0
+IPX.US,D,20230414,000000,6.1,6.5983,6.1,6.25,15978,0
+IPX.US,D,20230417,000000,6.65,6.65,6.5,6.63,8180,0
+IPX.US,D,20230418,000000,6.69,7,6.65,6.755,18454,0
+IPX.US,D,20230419,000000,6.9801,7.01,6.855,7,12146,0
+IPX.US,D,20230420,000000,6.9,6.9792,6.75,6.8,4911,0
+IPX.US,D,20230421,000000,7.05,9.37,7.05,8.0565,35835,0
+IPX.US,D,20230424,000000,8.25,8.28,8.05,8.225,4035,0
+IPX.US,D,20230425,000000,7.46,8.06,7.46,7.91,2501,0
+IPX.US,D,20230426,000000,7.45,7.82,7.45,7.62,2727,0
+IPX.US,D,20230427,000000,7.5,7.83,7,7.79,24236,0
+IPX.US,D,20230428,000000,7.65,7.65,7.34,7.4878,3880,0
+IPX.US,D,20230503,000000,7.45,7.65,6.776,6.776,11346,0
+IPX.US,D,20230504,000000,7.29,7.5,6.8,7,15632,0
+IPX.US,D,20230505,000000,7.64,7.65,7.3,7.3,2094,0
+IPX.US,D,20230508,000000,7.25,7.25,7.11,7.11,4106,0
+IPX.US,D,20230509,000000,6.78,7.1,6.78,6.8,5501,0
+IPX.US,D,20230510,000000,6.9,7.1,6.8,7.05,3966,0
+IPX.US,D,20230511,000000,7.09,7.215,6.23,6.695,27503,0
+IPX.US,D,20230512,000000,6.51,6.745,6.51,6.74,3018,0
+IPX.US,D,20230515,000000,6.61,6.645,6.1,6.1,1993,0
+IPX.US,D,20230516,000000,6.4084,6.5,6.01,6.035,7183,0
+IPX.US,D,20230517,000000,6.3,6.3,6,6.3,4075,0
+IPX.US,D,20230518,000000,6.14,6.36,6.14,6.245,10706,0
+IPX.US,D,20230519,000000,6.38,6.38,6.38,6.38,1518,0
+IPX.US,D,20230522,000000,6.37,6.5,6.04,6.11,18546,0
+IPX.US,D,20230523,000000,6.1,6.11,5.75,5.75,3325,0
+IPX.US,D,20230524,000000,6.1,6.245,6,6,730,0
+IPX.US,D,20230525,000000,5.75,5.7758,5.11,5.6001,10054,0
+IPX.US,D,20230526,000000,5.76,5.76,5.61,5.65,3784,0
+IPX.US,D,20230530,000000,5.79,6.2,5.75,6.08,8848,0
+IPX.US,D,20230531,000000,7,7,5.75,5.75,5870,0
+IPX.US,D,20230601,000000,6,6.67,5.99,6.2001,8176,0
+IPX.US,D,20230602,000000,6.54,6.54,6.05,6.15,2922,0
+IPX.US,D,20230605,000000,6.1,6.2,6.1,6.2,978,0
+IPX.US,D,20230606,000000,6.3,6.3,6.2,6.2499,3015,0
+IPX.US,D,20230607,000000,6.1,6.5,6.1,6.25,2025,0
+IPX.US,D,20230608,000000,6.25,6.39,6.25,6.39,2572,0
+IPX.US,D,20230609,000000,6.39,6.55,6.375,6.5,5283,0
+IPX.US,D,20230612,000000,7.0692,7.0692,6.59,6.635,7937,0
+IPX.US,D,20230613,000000,9.12,18.57,9.12,13.21,14305922,0
+IPX.US,D,20230614,000000,10.38,10.38,8.31,8.44,877041,0
+IPX.US,D,20230615,000000,7.79,8.3,7.36,7.8409,267912,0
+IPX.US,D,20230616,000000,8.22,8.44,7.85,7.92,104248,0
+IPX.US,D,20230620,000000,8.22,8.75,7.85,8.5,135983,0
+IPX.US,D,20230621,000000,8.65,8.67,8,8.26,66429,0
+IPX.US,D,20230622,000000,8.1,8.13,7.8,7.9,65195,0
+IPX.US,D,20230623,000000,7.87,7.97,7.38,7.46,51820,0
+IPX.US,D,20230626,000000,7.21,7.33,7.05,7.12,76021,0
+IPX.US,D,20230627,000000,7.05,7.26,7.03,7.14,8755,0
+IPX.US,D,20230628,000000,7.27,7.3,6.91,7.01,42075,0
+IPX.US,D,20230629,000000,6.91,7,6.8101,6.95,18870,0
+IPX.US,D,20230630,000000,7,7.3,7,7.29,19400,0
+IPX.US,D,20230703,000000,7.29,7.4699,7.29,7.34,11857,0
+IPX.US,D,20230705,000000,7.23,7.61,7.23,7.5,16111,0
+IPX.US,D,20230706,000000,7.5,7.5,7.2017,7.4,20274,0
+IPX.US,D,20230707,000000,7.4,7.59,7.37,7.56,13158,0
+IPX.US,D,20230710,000000,7.51,8,7.51,7.85,29405,0
+IPX.US,D,20230711,000000,7.84,7.84,7.61,7.7762,23666,0
+IPX.US,D,20230712,000000,7.5,7.9,7.3501,7.42,26982,0
+IPX.US,D,20230713,000000,7.57,7.65,7.43,7.58,18195,0
+IPX.US,D,20230714,000000,7.51,7.78,7.45,7.59,31246,0
+IPX.US,D,20230717,000000,7.74,7.74,7.3,7.46,9881,0
+IPX.US,D,20230718,000000,7.42,7.57,7.23,7.43,37192,0
+IPX.US,D,20230719,000000,7.38,7.64,7.02,7.15,23910,0
+IPX.US,D,20230720,000000,7.52,7.55,7.3,7.55,36001,0
+IPX.US,D,20230721,000000,7.47,7.76,7.31,7.69,23306,0
+IPX.US,D,20230724,000000,7.67,7.67,7.38,7.45,7776,0
+IPX.US,D,20230725,000000,7.36,7.6493,7.36,7.58,7809,0
+IPX.US,D,20230726,000000,7.47,7.49,7.39,7.4,3014,0
+IPX.US,D,20230727,000000,7.4215,7.51,7.27,7.35,11020,0
+IPX.US,D,20230728,000000,7.51,7.51,7.3,7.48,13302,0
+IPX.US,D,20230731,000000,7.39,7.39,7.1,7.16,23453,0
+IPX.US,D,20230801,000000,7.34,7.34,7.01,7.14,18073,0
+IPX.US,D,20230802,000000,7.19,7.19,6.75,6.99,11060,0
+IPX.US,D,20230803,000000,6.8501,7.1612,6.85,6.94,10249,0
+IPX.US,D,20230804,000000,6.94,7.17,6.865,7.17,6154,0
+IPX.US,D,20230807,000000,7.14,7.14,6.8,7,8815,0
+IPX.US,D,20230808,000000,6.7,6.957,6.7,6.94,6925,0
+IPX.US,D,20230809,000000,6.95,7.0099,6.8,6.95,2706,0
+IPX.US,D,20230810,000000,6.8864,7.12,6.86,7.04,6802,0
+IPX.US,D,20230811,000000,6.58,6.99,6.51,6.71,11647,0
+IPX.US,D,20230814,000000,6.7,6.8806,6.7,6.755,1898,0
+IPX.US,D,20230815,000000,7.12,7.1223,6.77,6.99,6571,0
+IPX.US,D,20230816,000000,6.99,6.99,6.76,6.84,6623,0
+IPX.US,D,20230817,000000,6.95,7.28,6.9,7.09,22734,0
+IPX.US,D,20230818,000000,7.185,7.32,7.0609,7.32,24075,0
+IPX.US,D,20230821,000000,7.4,7.53,7.32,7.5,17241,0
+IPX.US,D,20230822,000000,7.29,7.425,7.29,7.33,13609,0
+IPX.US,D,20230823,000000,7.24,7.27,7.19,7.24,11548,0
+IPX.US,D,20230824,000000,7.16,7.47,7.04,7.29,11766,0
+IPX.US,D,20230825,000000,7.11,7.25,6.955,7.11,16072,0
+IPX.US,D,20230828,000000,7.12,7.35,6.9681,7.3,5455,0
+IPX.US,D,20230829,000000,7.33,7.4475,7.31,7.35,8970,0
+IPX.US,D,20230830,000000,7.36,7.85,7.36,7.7,27438,0
+IPX.US,D,20230831,000000,7.74,7.78,7.6,7.6,24064,0
+IPX.US,D,20230901,000000,7.83,8.1199,7.72,7.85,29726,0
+IPX.US,D,20230905,000000,7.76,8.1,7.35,7.72,26930,0
+IPX.US,D,20230906,000000,7.91,7.91,7.66,7.78,7367,0
+IPX.US,D,20230907,000000,8.12,8.64,8.05,8.62,60147,0
+IPX.US,D,20230908,000000,8.748,8.85,8.631,8.75,66397,0
+IPX.US,D,20230911,000000,8.75,9.595,8.74,9.42,74154,0
+IPX.US,D,20230912,000000,9.45,9.8,9.25,9.62,62097,0
+IPX.US,D,20230913,000000,9.64,9.99,9.59,9.75,74832,0
+IPX.US,D,20230914,000000,9.8367,10.31,9.7101,10.15,39792,0
+IPX.US,D,20230915,000000,10.05,10.5,9.9562,10.25,30800,0
+IPX.US,D,20230918,000000,10.31,10.35,9.6244,9.84,31878,0
+IPX.US,D,20230919,000000,9.55,9.55,8.75,9.4,44072,0
+IPX.US,D,20230920,000000,9.3,9.84,9.3,9.68,7099,0
+IPX.US,D,20230921,000000,9.9199,9.9199,9.32,9.51,13095,0
+IPX.US,D,20230922,000000,9.51,9.8064,9.42,9.48,10953,0
+IPX.US,D,20230925,000000,9.41,9.8732,9.24,9.47,9574,0
+IPX.US,D,20230926,000000,9.44,9.705,9.345,9.59,16937,0
+IPX.US,D,20230927,000000,9.4773,9.97,9.22,9.61,26907,0
+IPX.US,D,20230928,000000,9.775,9.775,9.4001,9.7,6654,0
+IPX.US,D,20230929,000000,9.8,9.8,9.61,9.7699,1057,0
+IPX.US,D,20231002,000000,9.87,10.15,9.5,9.55,27489,0
+IPX.US,D,20231003,000000,9.55,9.55,8.9,8.9,26544,0
+IPX.US,D,20231004,000000,8.91,9.3433,8.75,9.0799,6679,0
+IPX.US,D,20231005,000000,8.93,8.93,8.375,8.4,12401,0
+IPX.US,D,20231006,000000,8.25,8.93,8.25,8.7,5575,0
+IPX.US,D,20231009,000000,8.48,8.61,8.141,8.38,23691,0
+IPX.US,D,20231010,000000,8.38,8.88,8.38,8.56,11654,0
+IPX.US,D,20231011,000000,8.61,8.65,8.305,8.58,8071,0
+IPX.US,D,20231012,000000,8.58,9.1,8.555,8.75,10669,0
+IPX.US,D,20231013,000000,8.945,9,8.51,8.73,13309,0
+IPX.US,D,20231016,000000,8.5001,8.73,8.5001,8.73,2761,0
+IPX.US,D,20231017,000000,8.5974,8.78,8.52,8.55,6286,0
+IPX.US,D,20231018,000000,8.69,8.69,8.35,8.35,5489,0
+IPX.US,D,20231019,000000,8.5,8.5,7.2,7.2,48183,0
+IPX.US,D,20231020,000000,7.3,7.87,7.3,7.6,7489,0
+IPX.US,D,20231023,000000,7.46,7.93,7.28,7.33,26268,0
+IPX.US,D,20231024,000000,7.51,8.43,7.5,7.79,7257,0
+IPX.US,D,20231025,000000,7.84,7.97,7.75,7.75,4969,0
+IPX.US,D,20231026,000000,7.96,8.24,7.63,8.03,31746,0
+IPX.US,D,20231027,000000,7.97,8.16,7.7,7.92,4092,0
+IPX.US,D,20231101,000000,9.35,9.78,8.4,9.4,45948,0
+IPX.US,D,20231102,000000,9.4,9.427,8.9775,9,67482,0
+IPX.US,D,20231103,000000,9.65,9.67,9.08,9.08,28222,0
+IPX.US,D,20231106,000000,9.3,9.39,9.16,9.37,13771,0
+IPX.US,D,20231107,000000,9.6,10.49,9.6,10.13,56317,0
+IPX.US,D,20231108,000000,10.47,10.75,10.25,10.4,46252,0
+IPX.US,D,20231109,000000,10.61,10.8415,9.1001,9.57,42162,0
+IPX.US,D,20231110,000000,9.72,10.2999,9.72,9.77,16100,0
+IPX.US,D,20231113,000000,10,10,9.77,9.85,14250,0
+IPX.US,D,20231114,000000,9.98,10.155,9.771,9.9,15281,0
+IPX.US,D,20231115,000000,9.91,10.8742,9.85,10.08,35665,0
+IPX.US,D,20231116,000000,10.23,10.49,9.8,9.83,18823,0
+IPX.US,D,20231117,000000,9.89,9.9,9.5001,9.54,11490,0
+IPX.US,D,20231120,000000,9.75,10.2693,9.5401,9.94,54122,0
+IPX.US,D,20231121,000000,9.7,10.07,9.57,9.61,34699,0
+IPX.US,D,20231122,000000,9.61,9.61,9.3,9.3,5436,0
+IPX.US,D,20231124,000000,9.2,9.59,9.2,9.25,4853,0
+IPX.US,D,20231127,000000,9.25,9.25,8.69,8.98,45471,0
+IPX.US,D,20231128,000000,8.83,9.3,8.83,9.18,73402,0
+IPX.US,D,20231129,000000,9.04,9.2499,8.99,9.21,19787,0
+IPX.US,D,20231130,000000,9.05,9.35,9.04,9.28,33851,0
+IPX.US,D,20231201,000000,9.2,9.235,9.07,9.14,13756,0
+IPX.US,D,20231204,000000,9.2,9.2,9.01,9.035,10120,0
+IPX.US,D,20231205,000000,9.14,9.14,8.66,8.66,11536,0
+IPX.US,D,20231206,000000,9.05,9.05,8.71,8.85,2012,0
+IPX.US,D,20231207,000000,8.99,8.99,8.61,8.62,12532,0
+IPX.US,D,20231208,000000,8.78,8.93,8.78,8.88,7227,0
+IPX.US,D,20231211,000000,8.79,8.79,8.5301,8.66,11374,0
+IPX.US,D,20231212,000000,8.8199,8.9,8.6323,8.88,14607,0
+IPX.US,D,20231213,000000,8.69,8.88,8.59,8.62,8973,0
+IPX.US,D,20231214,000000,8.8,9.05,8.68,8.98,22882,0
+IPX.US,D,20231215,000000,9.01,9.0875,8.9,8.9,9151,0
+IPX.US,D,20231218,000000,9.04,9.05,8.89,9.02,5643,0
+IPX.US,D,20231219,000000,8.99,9.1,8.98,9.02,14016,0
+IPX.US,D,20231220,000000,8.7984,9.1,8.7984,8.93,21018,0
+IPX.US,D,20231221,000000,8.96,9.2,8.96,9.06,19448,0
+IPX.US,D,20231222,000000,9.09,9.3,9.09,9.3,17167,0
+IPX.US,D,20231226,000000,9.3,9.3967,9.18,9.385,20715,0
+IPX.US,D,20231227,000000,9.36,9.38,9.25,9.26,5658,0
+IPX.US,D,20231228,000000,9.11,9.36,9.11,9.34,5431,0
+IPX.US,D,20231229,000000,9.36,9.3999,9.26,9.26,4474,0
+IPX.US,D,20240102,000000,9.4,9.44,9.2601,9.44,13739,0
+IPX.US,D,20240103,000000,9.45,9.6,9.3368,9.55,21595,0
+IPX.US,D,20240104,000000,9.6,9.6,9.5,9.5,8794,0
+IPX.US,D,20240105,000000,9.44,9.8,9.44,9.75,18813,0
+IPX.US,D,20240108,000000,9.71,9.8,9.46,9.67,6302,0
+IPX.US,D,20240109,000000,9.6,9.8,9.5,9.52,4458,0
+IPX.US,D,20240110,000000,9.65,10.1505,9.54,9.75,52904,0
+IPX.US,D,20240111,000000,9.82,9.91,9.7071,9.91,8235,0
+IPX.US,D,20240112,000000,10,10.1,9.602,9.92,26490,0
+IPX.US,D,20240116,000000,9.95,10.136,9.8601,10.08,17045,0
+IPX.US,D,20240117,000000,10.15,10.5,10.01,10.4,41942,0
+IPX.US,D,20240118,000000,10.61,11.0501,10.502,11.0501,48096,0
+IPX.US,D,20240119,000000,10.99,11.5,10.77,11.335,47502,0
+IPX.US,D,20240122,000000,11.15,11.3345,10.8,10.885,37990,0
+IPX.US,D,20240123,000000,11,11.2899,10.7041,11.07,20211,0
+IPX.US,D,20240124,000000,11.03,11.03,10,10.9,518070,0
+IPX.US,D,20240125,000000,10.69,11.4,10.5501,11.375,15601,0
+IPX.US,D,20240126,000000,11.38,12.4906,11.25,11.78,52654,0
+IPX.US,D,20240129,000000,12.24,12.24,11.7,12.23,66929,0
+IPX.US,D,20240130,000000,11.91,12.25,11.82,11.99,21906,0
+IPX.US,D,20240131,000000,11.8468,12.15,11.5,12.15,30342,0
+IPX.US,D,20240201,000000,12,12.17,11.74,11.74,28125,0
+IPX.US,D,20240202,000000,11.82,12.15,11.79,12,23053,0
+IPX.US,D,20240205,000000,12.1,12.25,11.91,12.25,46756,0
+IPX.US,D,20240206,000000,12.19,12.365,11.82,12.2,22249,0
+IPX.US,D,20240207,000000,12.24,12.3646,12.2,12.25,30372,0
+IPX.US,D,20240208,000000,12.34,12.3493,12.11,12.3,29038,0
+IPX.US,D,20240209,000000,12.23,12.295,12.17,12.28,27591,0
+IPX.US,D,20240212,000000,12.35,12.35,12,12.05,16213,0
+IPX.US,D,20240213,000000,12.5,12.5,12,12.22,16581,0
+IPX.US,D,20240214,000000,12.29,13.93,12.2762,13.5,93134,0
+IPX.US,D,20240215,000000,14,15.8674,14,15.7,91504,0
+IPX.US,D,20240216,000000,15.88,16.5,14.645,15.1,107971,0
+IPX.US,D,20240220,000000,15,15.5,14,14.62,61222,0
+IPX.US,D,20240221,000000,14.34,15.25,14.34,15,29395,0
+IPX.US,D,20240222,000000,15.0632,15.25,14.5042,14.705,27007,0
+IPX.US,D,20240223,000000,15.25,15.775,14.29,15.25,65226,0
+IPX.US,D,20240226,000000,15.8,16.01,14.93,15.31,36845,0
+IPX.US,D,20240227,000000,15.31,15.75,15.12,15.12,17507,0
+IPX.US,D,20240228,000000,15.3,15.5,14.75,14.95,32113,0
+IPX.US,D,20240229,000000,14.95,15.1799,14.89,15,26073,0
+IPX.US,D,20240301,000000,14.65,15.0937,14.65,15.01,12728,0
+IPX.US,D,20240304,000000,15.1,15.1,14.4101,14.63,68483,0
+IPX.US,D,20240305,000000,14.63,14.9999,14.3225,14.56,36464,0
+IPX.US,D,20240306,000000,14.15,14.6,14.15,14.37,34730,0
+IPX.US,D,20240307,000000,14.2,15.0926,14.2,15,43341,0
+IPX.US,D,20240308,000000,15.09,15.405,14.7,14.89,55440,0
+IPX.US,D,20240311,000000,15.06,15.245,14.77,15,25660,0
+IPX.US,D,20240312,000000,14.8,15.1631,14.02,14.47,45098,0
+IPX.US,D,20240313,000000,14.1426,15.19,14.1426,14.2,19203,0
+IPX.US,D,20240314,000000,14.3,14.45,13.26,14.28,30599,0
+IPX.US,D,20240315,000000,14.07,14.72,13.7601,14.3,18161,0
+IPX.US,D,20240318,000000,13.93,14.15,13.32,13.49,43200,0
+IPX.US,D,20240319,000000,13.3,13.85,13.3,13.52,21722,0
+IPX.US,D,20240320,000000,14.05,15.05,13.78,15,39210,0
+IPX.US,D,20240321,000000,14.91,14.99,14.32,14.75,11109,0
+IPX.US,D,20240322,000000,14.99,15.065,14.42,14.99,36199,0
+IPX.US,D,20240325,000000,15.38,15.47,14.62,14.98,23279,0
+IPX.US,D,20240326,000000,15.1,15.1,14.76,14.78,16919,0
+IPX.US,D,20240327,000000,14.85,15.03,14.49,14.49,6807,0
+IPX.US,D,20240328,000000,14.41,15.24,14.41,14.91,49229,0
+IPX.US,D,20240401,000000,15.12,15.25,15.09,15.1,17004,0
+IPX.US,D,20240402,000000,15.2,15.5,15,15.15,116130,0
+IPX.US,D,20240403,000000,15.15,15.34,15.0101,15.13,14139,0
+IPX.US,D,20240404,000000,15.15,15.3399,14.91,14.9481,24357,0
+IPX.US,D,20240405,000000,14.9,15.0199,14.7,14.8,14090,0
+IPX.US,D,20240408,000000,15,15.2953,14.965,15.13,36363,0
+IPX.US,D,20240409,000000,15.24,15.28,15.01,15.14,7566,0
+IPX.US,D,20240410,000000,15.04,15.22,14.995,15.15,14373,0
+IPX.US,D,20240411,000000,15.26,15.29,15.0004,15.265,11241,0
+IPX.US,D,20240412,000000,15.27,15.27,14.4,14.89,39223,0
+IPX.US,D,20240415,000000,14.8,15.0751,14,14.13,30496,0
+IPX.US,D,20240416,000000,13.94,14.72,13.55,14,26381,0
+IPX.US,D,20240417,000000,14.02,14.9889,14,14.03,7470,0
+IPX.US,D,20240418,000000,13.94,14.49,13.9301,14.075,30615,0
+IPX.US,D,20240419,000000,13.96,14.22,13.68,13.95,68723,0
+IPX.US,D,20240422,000000,13.8,13.9999,13.59,13.68,23715,0
+IPX.US,D,20240423,000000,13.68,13.9,13.62,13.88,11882,0
+IPX.US,D,20240424,000000,13.97,14.0895,13.58,13.68,13813,0
+IPX.US,D,20240425,000000,13.59,13.86,13.55,13.86,4911,0
+IPX.US,D,20240426,000000,13.95,14.43,13.95,14.18,7685,0
+IPX.US,D,20240429,000000,13.85,14.1699,13.77,13.77,4481,0
+IPX.US,D,20240430,000000,13.92,14.19,13.66,14.19,8406,0
+IPX.US,D,20240501,000000,14.18,14.5,13.895,14.37,25512,0
+IPX.US,D,20240502,000000,14.32,14.405,13.98,14.209,22562,0
+IPX.US,D,20240503,000000,14.35,14.35,14,14.06,11620,0
+IPX.US,D,20240506,000000,14.25,14.4999,13.75,13.855,32570,0
+IPX.US,D,20240507,000000,14,14.2204,13.571,13.88,77347,0
+IPX.US,D,20240508,000000,13.86,14.13,13.66,13.945,19403,0
+IPX.US,D,20240509,000000,13.9,14.055,13.6267,13.85,36815,0
+IPX.US,D,20240510,000000,13.85,13.9947,13.6,13.75,12311,0
+IPX.US,D,20240515,000000,13.5,13.5,13.11,13.3,35772,0
+IPX.US,D,20240516,000000,13.35,14.4,12.692,13.89,57680,0
+IPX.US,D,20240517,000000,13.65,14.3,13.5361,13.735,37377,0
+IPX.US,D,20240520,000000,13.93,13.96,13.53,13.72,12723,0
+IPX.US,D,20240521,000000,13.49,13.92,13.3711,13.85,8350,0
+IPX.US,D,20240522,000000,13.99,14.75,13.96,14.67,34193,0
+IPX.US,D,20240523,000000,14.518,14.518,14.3,14.4,5089,0
+IPX.US,D,20240524,000000,14.41,14.5,14.19,14.19,4226,0
+IPX.US,D,20240528,000000,15,15.9899,14.76,15.79,38377,0
+IPX.US,D,20240529,000000,15.56,15.9533,15.12,15.4,7041,0
+IPX.US,D,20240530,000000,15.49,15.65,15.11,15.45,35280,0
+IPX.US,D,20240531,000000,15.94,15.94,15.51,15.65,12983,0
+IPX.US,D,20240603,000000,16.11,16.4589,15.71,15.96,52722,0
+IPX.US,D,20240604,000000,16.22,16.22,15.65,15.89,20291,0
+IPX.US,D,20240605,000000,15.75,16.25,15.3965,15.95,18804,0
+IPX.US,D,20240606,000000,15.81,16.5,15.7314,15.76,23476,0
+IPX.US,D,20240607,000000,15.93,16.11,15.54,15.78,8681,0
+IPX.US,D,20240610,000000,16.0051,16.0051,15.6101,15.63,12984,0
+IPX.US,D,20240611,000000,15,15.36,14.01,14.21,47393,0
+IPX.US,D,20240612,000000,13.7,14,13.5,13.5,33990,0
+IPX.US,D,20240613,000000,13.82,13.82,12.92,12.92,22586,0
+IPX.US,D,20240614,000000,13.08,13.29,12.5,12.61,25874,0
+IPX.US,D,20240617,000000,12.75,13,12.75,12.86,13954,0
+IPX.US,D,20240618,000000,12.77,13.74,12.6402,13,21513,0
+IPX.US,D,20240620,000000,13.02,14.395,12.8,13.3,67193,0
+IPX.US,D,20240621,000000,13.15,13.5328,13.1,13.27,2552,0
+IPX.US,D,20240624,000000,13.14,13.51,12.89,13.12,13762,0
+IPX.US,D,20240625,000000,13.45,13.498,12.9001,12.95,15996,0
+IPX.US,D,20240626,000000,13.28,14.28,13.16,13.4,6463,0
+IPX.US,D,20240627,000000,13.4201,14.4999,13.4201,13.93,33930,0
+IPX.US,D,20240628,000000,14.09,14.09,13.62,13.9325,19494,0
+IPX.US,D,20240701,000000,14.95,15.2,14.5,15.18,14884,0
+IPX.US,D,20240702,000000,15.5,16.49,15.31,16.32,19017,0
+IPX.US,D,20240703,000000,16.21,16.75,15.3,16.7,37804,0
+IPX.US,D,20240705,000000,16.5,16.5,15.36,15.9,18108,0
+IPX.US,D,20240708,000000,15.9,15.9,15,15,5624,0
+IPX.US,D,20240709,000000,14.56,14.94,14.3,14.65,6735,0
+IPX.US,D,20240710,000000,14.59,14.75,14.59,14.65,3826,0
+IPX.US,D,20240711,000000,14.725,15.5,14.01,14.9,21117,0
+IPX.US,D,20240712,000000,14.88,14.88,14.44,14.87,14197,0
+IPX.US,D,20240715,000000,15.24,15.85,15.01,15.73,15459,0
+IPX.US,D,20240716,000000,15.9,15.9,15.41,15.71,14472,0
+IPX.US,D,20240717,000000,15.8,15.95,15.2901,15.5,11266,0
+IPX.US,D,20240718,000000,15.4398,15.7,14.7,15.045,8632,0
+IPX.US,D,20240719,000000,14.98,14.99,14.8141,14.85,2416,0
+IPX.US,D,20240722,000000,14.99,15.3,14.37,14.665,18184,0
+IPX.US,D,20240723,000000,14.87,15.1,14.53,14.825,2013,0
+IPX.US,D,20240724,000000,15.2,15.2,14.9,14.95,2792,0
+IPX.US,D,20240725,000000,14.74,14.89,14.3,14.81,3239,0
+IPX.US,D,20240726,000000,14.56,15.079,14.39,14.84,2483,0
+IPX.US,D,20240729,000000,15.1,15.16,14.69,14.835,1982,0
+IPX.US,D,20240730,000000,14.52,15.29,14.25,15,9964,0
+IPX.US,D,20240731,000000,14.6,15.99,14.6,15.35,14696,0
+IPX.US,D,20240801,000000,14.89,15.34,14.8601,15.34,2834,0
+IPX.US,D,20240802,000000,15.025,16.49,14.31,15.98,56113,0
+IPX.US,D,20240805,000000,14.03,14.49,13.655,13.655,39903,0
+IPX.US,D,20240806,000000,13.94,14.4566,13.26,13.45,18896,0
+IPX.US,D,20240807,000000,14,14,12.91,13.49,26212,0
+IPX.US,D,20240808,000000,13.5,13.98,13,13.41,13623,0
+IPX.US,D,20240809,000000,13.83,14.28,13.69,13.8142,4716,0
+IPX.US,D,20240812,000000,13.43,14.46,13.1892,14.17,18422,0
+IPX.US,D,20240813,000000,13.82,14.18,13.67,14.04,7837,0
+IPX.US,D,20240814,000000,14.3,15.195,14.3,15,22274,0
+IPX.US,D,20240815,000000,14.46,14.98,14.46,14.9,16097,0
+IPX.US,D,20240816,000000,14.46,14.9,14.45,14.61,13510,0
+IPX.US,D,20240819,000000,14.73,14.8,14.385,14.8,13749,0
+IPX.US,D,20240820,000000,14.8,15.36,14.73,15.36,22190,0
+IPX.US,D,20240821,000000,14.01,15.5,14.01,15.39,13138,0
+IPX.US,D,20240822,000000,15.49,15.5,15.068,15.3,5696,0
+IPX.US,D,20240823,000000,15.25,15.8175,15,15.8175,11213,0
+IPX.US,D,20240826,000000,15.89,16,15.5965,15.74,9464,0
+IPX.US,D,20240827,000000,15.8,16.1,15.41,15.76,15124,0
+IPX.US,D,20240828,000000,16,17.5,16,17.4,56580,0
+IPX.US,D,20240829,000000,17.5,18.2499,17,18.17,90855,0
+IPX.US,D,20240830,000000,18.25,19.99,18.24,19.99,82146,0
+IPX.US,D,20240903,000000,19,19,17.0001,17.98,49174,0
+IPX.US,D,20240904,000000,18,18.37,17.5,18.0171,8831,0
+IPX.US,D,20240905,000000,18.91,18.98,17.6,18.68,58232,0
+IPX.US,D,20240906,000000,19.43,19.43,17.6,17.85,37860,0
+IPX.US,D,20240909,000000,17.84,18.6869,17.4658,17.7,14570,0
+IPX.US,D,20240910,000000,17.849,17.8742,17.71,17.71,4685,0
+IPX.US,D,20240911,000000,17.98,17.98,17.69,17.69,10194,0
+IPX.US,D,20240912,000000,18.9999,18.9999,18.0944,18.24,16256,0
+IPX.US,D,20240913,000000,18.24,18.24,17.85,17.955,8106,0
+IPX.US,D,20240916,000000,18.49,18.49,17.6801,18,16466,0
+IPX.US,D,20240917,000000,18.16,18.16,17.75,17.75,11299,0
+IPX.US,D,20240918,000000,17.69,18.1,17.69,18.1,10337,0
+IPX.US,D,20240919,000000,19.13,19.37,18.75,19.37,43527,0
+IPX.US,D,20240920,000000,19.44,19.44,18.8279,19.4,33929,0
+IPX.US,D,20240923,000000,19.44,19.74,19.16,19.44,37600,0
+IPX.US,D,20240924,000000,19.92,19.97,19.55,19.84,34833,0
+IPX.US,D,20240925,000000,20.05,21.5,20.05,20.8,132369,0
+IPX.US,D,20240926,000000,21.175,21.5,20.8,20.95,73567,0
+IPX.US,D,20240927,000000,21.489,21.489,20.126,21.06,37331,0
+IPX.US,D,20240930,000000,21.5,22.3669,21.1604,22.27,46328,0
+IPX.US,D,20241001,000000,22.5,22.76,22.1506,22.68,53966,0
+IPX.US,D,20241002,000000,23,23.7466,22.9,23.5,60082,0
+IPX.US,D,20241003,000000,23.64,23.65,22.5292,22.9,39447,0
+IPX.US,D,20241004,000000,22.9,23.22,22.775,22.93,15106,0
+IPX.US,D,20241007,000000,23.9,24.25,23.7,24.02,53529,0
+IPX.US,D,20241008,000000,24,24,22.5,23.3,24442,0
+IPX.US,D,20241009,000000,23.5,23.5,22.03,23.28,54314,0
+IPX.US,D,20241010,000000,23.28,23.5,22.86,23.37,31253,0
+IPX.US,D,20241011,000000,23.69,24.9999,23.69,24.76,54695,0
+IPX.US,D,20241014,000000,24.75,25.5,23.4,24.65,48167,0
+IPX.US,D,20241015,000000,24.99,25.24,23.93,24.5,29166,0
+IPX.US,D,20241016,000000,23.9,23.9,22.5306,23.22,42605,0
+IPX.US,D,20241021,000000,23.65,23.98,22.68,22.68,17299,0
+IPX.US,D,20241022,000000,21.4,22.2059,21.006,21.66,65335,0
+IPX.US,D,20241023,000000,21.25,21.6,20.8,21,28218,0
+IPX.US,D,20241024,000000,21.15,21.33,20.93,21,14885,0
+IPX.US,D,20241025,000000,22,22.9705,21.6,21.75,27638,0
+IPX.US,D,20241028,000000,21.75,21.9,21.19,21.65,37793,0
+IPX.US,D,20241029,000000,21,21,20.51,20.52,40834,0
+IPX.US,D,20241030,000000,20.54,22.5018,20.54,22.37,107115,0
+IPX.US,D,20241031,000000,22.13,22.25,21.0448,21.65,33225,0
+IPX.US,D,20241101,000000,22.01,22.5,21.38,22.25,29983,0
+IPX.US,D,20241104,000000,22.5,23.2027,21.9,22.47,21456,0
+IPX.US,D,20241105,000000,22.29,23.135478,22.17,22.6,23993,0
+IPX.US,D,20241106,000000,22.4,22.5999,21.905,22.16,55107,0
+IPX.US,D,20241107,000000,21.99,23.5725,21.99,23.26,36545,0
+IPX.US,D,20241108,000000,24.5,24.99,24.445,24.98,31939,0
+IPX.US,D,20241111,000000,25.6,26.55,25.6,26.26,89752,0
+IPX.US,D,20241112,000000,26.38,26.46,25.5,26.19,25993,0
+IPX.US,D,20241113,000000,25.9,25.9,24.83,24.84,19571,0
+IPX.US,D,20241114,000000,24.8,24.84,23.69,24.27,33013,0
+IPX.US,D,20241115,000000,24,24.64,23.7,24.04,47772,0
+IPX.US,D,20241118,000000,24.3,25.96,24.3,25.38,35317,0
+IPX.US,D,20241119,000000,25.5,26.75,25.0401,25.55,38506,0
+IPX.US,D,20241120,000000,26,26.75,25.26,26.08,49736,0
+IPX.US,D,20241121,000000,26.51,28.425,26.07,28.4,112581,0
+IPX.US,D,20241122,000000,28.7,29.25,28.1,28.89,62422,0
+IPX.US,D,20241125,000000,29.75,29.75,28,28.78,70022,0
+IPX.US,D,20241126,000000,28.85,28.99,28.3,28.53,12662,0
+IPX.US,D,20241127,000000,28.53,30.2,28.53,29.38,41798,0
+IPX.US,D,20241129,000000,29.5,30,28.9794,29.1,17640,0
+IPX.US,D,20241202,000000,28.5,29.0699,27.65,28.41,56389,0
+IPX.US,D,20241203,000000,28.98,29.04,27.98,28.1,23235,0
+IPX.US,D,20241204,000000,29.05,30.4,28.55,29.57,74087,0
+IPX.US,D,20241205,000000,30.4,31.6,30.123,31.5,111304,0
+IPX.US,D,20241206,000000,30.5,30.7699,28.6,28.6,58073,0
+IPX.US,D,20241209,000000,29,30.32,28.6,29.5,83518,0
+IPX.US,D,20241210,000000,28.83,28.94,27.5001,28.04,27845,0
+IPX.US,D,20241211,000000,27.8,29.5527,27.8,28.08,32641,0
+IPX.US,D,20241212,000000,27.94,29.25,27.75,27.98,28477,0
+IPX.US,D,20241213,000000,28.34,28.99,27,28.43,20546,0
+IPX.US,D,20241216,000000,28.76,29,27.92,28.28,28574,0
+IPX.US,D,20241217,000000,28,28.18,27.37,27.71,17984,0
+IPX.US,D,20241218,000000,28.99,29.995,26.58,27.01,82199,0
+IPX.US,D,20241219,000000,27.34,27.4,26.3387,27.24,32448,0
+IPX.US,D,20241220,000000,27.9,28.9689,27.6,28.7,25115,0
+IPX.US,D,20241223,000000,30.09,30.995,28.56,29.8,52207,0
+IPX.US,D,20241224,000000,30.8,31,29.72,30.4656,57836,0
+IPX.US,D,20241226,000000,30.735,32.4708,30.5,31.6,52419,0
+IPX.US,D,20241227,000000,33.16,34.75,32.4,33.15,114176,0
+IPX.US,D,20241230,000000,35.4,38.93,33.3,38.02,250362,0
+IPX.US,D,20241231,000000,36.19,36.19,33.35,34.4,100890,0
+IPX.US,D,20250102,000000,34.9,36.35,33.375,35.4,84522,0
+IPX.US,D,20250103,000000,34.98,35.95,32.75,33.5,72937,0
+IPX.US,D,20250106,000000,33.47,33.9203,31.55,33.57,76971,0
+IPX.US,D,20250107,000000,33.9,34.25,32.5826,33.75,69266,0
+IPX.US,D,20250108,000000,33,33.3,32.25,32.76,31803,0
+IPX.US,D,20250110,000000,32.42,32.75,30.18,31.7,57796,0
+IPX.US,D,20250113,000000,30.75,30.75,30.01,30.19,35719,0
+IPX.US,D,20250114,000000,28.18,28.69,27,28.43,110587,0
+IPX.US,D,20250115,000000,28.43,29.3,28.01,28.47,113200,0
+IPX.US,D,20250116,000000,27.8,28.7049,26.8501,27.65,74331,0
+IPX.US,D,20250117,000000,27.5,28.17,26.89,27.26,49592,0
+IPX.US,D,20250121,000000,27.44,28.1777,26.898,27.73,50081,0
+IPX.US,D,20250122,000000,26,26.38,24.5946,25.21,111235,0
+IPX.US,D,20250123,000000,25.15,26.25,24.99,25.46,50996,0
+IPX.US,D,20250124,000000,25.3,25.6,24.5,25.41,46305,0
+IPX.US,D,20250127,000000,25.01,25.11,22.81,23.9,46486,0
+IPX.US,D,20250128,000000,24.3,24.46,23.53,23.92,35182,0
+IPX.US,D,20250129,000000,24.3635,25.2198,24.06,24.42,46158,0
+IPX.US,D,20250130,000000,24.85,25.8903,24.75,25.49,49438,0
+IPX.US,D,20250131,000000,26.5,27.58,25.91,26.11,50543,0
+IPX.US,D,20250203,000000,25.11,26.09,24.96,25.46,42461,0
+IPX.US,D,20250204,000000,25.22,26.0669,24.9101,25.7,42492,0
+IPX.US,D,20250205,000000,26.32,27.9899,26.3,27.36,65480,0
+IPX.US,D,20250206,000000,26.61,28.21,26.19,27.05,108932,0
+IPX.US,D,20250207,000000,26.64,27.145,25.98,26.26,62684,0
+IPX.US,D,20250210,000000,26.06,26.95,26.06,26.4,27653,0
+IPX.US,D,20250211,000000,27.1,27.57,25.92,26.52,51758,0
+IPX.US,D,20250212,000000,27.22,28.9,26.8861,28,85493,0
+IPX.US,D,20250213,000000,26.22,27.27,25.02,26.4,69104,0
+IPX.US,D,20250214,000000,26.19,26.88,25.9515,25.99,19899,0
+IPX.US,D,20250218,000000,29.87,30.5,29.0242,29.92,118174,0
+IPX.US,D,20250219,000000,30.15,30.27,28.55,29,85432,0
+IPX.US,D,20250220,000000,29.35,29.7229,29.11,29.29,43869,0
+IPX.US,D,20250221,000000,29.6,29.6,27.1501,27.97,29987,0
+IPX.US,D,20250224,000000,27.11,27.51,24.92,25.75,118547,0
+IPX.US,D,20250225,000000,25.86,25.88,25.0544,25.6,54100,0
+IPX.US,D,20250226,000000,25.83,27.42,25.61,25.975,58405,0
+IPX.US,D,20250227,000000,26,26,23.6,23.73,95175,0
+IPX.US,D,20250228,000000,23.29,26,22.41,23.7,133353,0
+IPX.US,D,20250303,000000,23.76,24.6,21.34,21.89,57167,0
+IPX.US,D,20250304,000000,22.05,23.4386,21.4071,22.65,164487,0
+IPX.US,D,20250305,000000,21.38,22.65,20.52,20.85,211979,0
+IPX.US,D,20250306,000000,21.3,21.9899,21.03,21.34,79201,0
+IPX.US,D,20250307,000000,21.23,21.94,19.625,20.55,99874,0
+IPX.US,D,20250310,000000,20.7,21,19,19.85,73815,0
+IPX.US,D,20250311,000000,19.96,20.356,19.1,19.86,108102,0
+IPX.US,D,20250312,000000,20.27,20.95,19.27,20.01,53674,0
+IPX.US,D,20250313,000000,19.93,20.44,19.48,19.8,72183,0
+IPX.US,D,20250314,000000,19.91,21.1,19.91,20.79,63506,0
+IPX.US,D,20250317,000000,21.23,21.6,20.87,21.03,27670,0
+IPX.US,D,20250318,000000,21.13,21.4978,20.82,21.03,24651,0
+IPX.US,D,20250319,000000,20.45,20.55,19.9,20.11,36930,0
+IPX.US,D,20250320,000000,20.06,20.89,20.06,20.45,20072,0
+IPX.US,D,20250321,000000,20.4,21.3,20.02,20.2,24479,0
+IPX.US,D,20250324,000000,19.96,19.96,18.91,19.51,51335,0
+IPX.US,D,20250325,000000,19.46,19.98,19.15,19.46,19646,0
+IPX.US,D,20250326,000000,19.4,19.95,18.94,19.4,47427,0
+IPX.US,D,20250327,000000,18.72,18.749,18.22,18.5,38535,0
+IPX.US,D,20250328,000000,18.67,18.8075,18.05,18.08,44005,0
+IPX.US,D,20250331,000000,18.33,18.39,17.26,17.99,45142,0
+IPX.US,D,20250401,000000,17.87,18.5,17.41,17.77,83388,0
+IPX.US,D,20250402,000000,17.16,17.5821,16.52,17,68014,0
+IPX.US,D,20250403,000000,16.22,16.49,15.6,15.74,84568,0
+IPX.US,D,20250404,000000,15.44,15.5437,13.298547,14.18,126189,0
+IPX.US,D,20250407,000000,14,15.655,13.5,13.79,134467,0
+IPX.US,D,20250408,000000,13.56,14.45,12.77,12.98,82815,0
+IPX.US,D,20250409,000000,12.82,14.76,12.275,14.67,141903,0
+IPX.US,D,20250410,000000,14.7,15.3026,13.83,14.23,92646,0
+IPX.US,D,20250411,000000,14.53,14.88,13.62,14.615,87502,0
+IPX.US,D,20250414,000000,14.85,16.0999,14.62,15.01,96299,0
+IPX.US,D,20250415,000000,16.8,18.48,16.8,17.21,180444,0
+IPX.US,D,20250416,000000,17.49,19.93,17.25,18.79,400197,0
+IPX.US,D,20250417,000000,19.84,20.28,19,19.76,103043,0
+IPX.US,D,20250421,000000,19.86,20.1,18.5001,19.5,79509,0
+IPX.US,D,20250422,000000,21.295,22.23,20.8,21.93,94464,0
+IPX.US,D,20250423,000000,21.23,21.465,19.7,20.03,91922,0
+IPX.US,D,20250424,000000,20.75,21.91,20.69,21.39,34037,0
+IPX.US,D,20250425,000000,21.04,21.23,20.7385,21.23,18906,0
+IPX.US,D,20250428,000000,21.45,21.47,20.16,20.58,52901,0
+IPX.US,D,20250429,000000,21.89,23.16,21.6,22.57,92493,0
+IPX.US,D,20250430,000000,22.55,22.55,21.4,21.98,74270,0
+IPX.US,D,20250501,000000,21.43,21.77,20.1,20.49,94250,0
+IPX.US,D,20250502,000000,21,22.25,21,21.92,39865,0
+IPX.US,D,20250505,000000,21.52,22.035,21.1001,21.46,37568,0
+IPX.US,D,20250506,000000,21.76,22.9543,21.72,22.51,50646,0
+IPX.US,D,20250507,000000,22.77,22.77,21.37,22.27,60309,0
+IPX.US,D,20250508,000000,22.37,22.5,21.52,21.57,22430,0
+IPX.US,D,20250509,000000,22.31,22.97,22.31,22.94,66980,0
+IPX.US,D,20250512,000000,22.28,22.49,21.42,21.54,41819,0
+IPX.US,D,20250513,000000,20.98,21.277,20.55,20.86,39636,0
+IPX.US,D,20250514,000000,21.2,21.76,20.05,20.93,59636,0
+IPX.US,D,20250515,000000,20.29,20.29,19.43,20.08,38415,0
+IPX.US,D,20250516,000000,20.35,21.18,20.29,21.16,21101,0
+IPX.US,D,20250519,000000,21,21.78,21,21.39,24768,0
+IPX.US,D,20250520,000000,21.54,22.1166,21.31,21.56,27679,0
+IPX.US,D,20250521,000000,22.51,23.6,22.51,22.83,46018,0
+IPX.US,D,20250522,000000,23.44,23.47,22.68,22.81,33439,0
+IPX.US,D,20250523,000000,22.7,24,22.595,23.59,73447,0
+IPX.US,D,20250527,000000,25.1,25.88,24.3714,25.08,121543,0
+IPX.US,D,20250528,000000,25,25,24.01,24.43,46901,0
+IPX.US,D,20250529,000000,23.45,23.45,22.58,23.21,75820,0
+IPX.US,D,20250530,000000,23.51,24.275,23.03,24.19,54269,0
+IPX.US,D,20250602,000000,22.85,23.45,22.85,23.265,51895,0
+IPX.US,D,20250603,000000,22.14,23.15,22.05,22.94,73997,0
+IPX.US,D,20250604,000000,23.1,24.5,23,24.42,46756,0
+IPX.US,D,20250605,000000,29.87,30.3,28.85,29.24,213691,0
+IPX.US,D,20250606,000000,28.9,29.64,27.2541,28.04,78212,0
+IPX.US,D,20250609,000000,29.27,29.27,27.89,28.325,54277,0
+IPX.US,D,20250610,000000,27.55,27.65,26.6439,27.08,31287,0
+IPX.US,D,20250611,000000,28.34,28.7,27.65,28.14,78908,0
+IPX.US,D,20250612,000000,27.03,27.4,26.81,27.24,25432,0
+IPX.US,D,20250613,000000,26.5,26.7994,25.62,25.96,47944,0
+IPX.US,D,20250616,000000,29.4,29.97,29.31,29.45,128658,0
+IPX.US,D,20250617,000000,29.16,29.42,28.41,28.42,71343,0
+IPX.US,D,20250618,000000,29.7,29.7,28.55,28.71,118558,0
+IPX.US,D,20250620,000000,28.76,28.76,27.0283,27.56,105312,0
+IPX.US,D,20250623,000000,27.21,27.8,26.81,27.49,45610,0
+IPX.US,D,20250624,000000,27.92,28.8445,27.84,28.55,44514,0
+IPX.US,D,20250625,000000,29.3,29.5,29,29.02,34983,0
+IPX.US,D,20250626,000000,29.7,30.66,29.7,30.5,55596,0
+IPX.US,D,20250627,000000,31,31,30.25,30.68,48670,0
+IPX.US,D,20250630,000000,31.5,31.73,30.46,31.5,62939,0
+IPX.US,D,20250701,000000,30.05,30.075,29.35,29.51,57148,0
+IPX.US,D,20250702,000000,30.3,30.3,29.25,29.75,30577,0
+IPX.US,D,20250703,000000,30.77,30.77,29.4834,30.03,38191,0
+IPX.US,D,20250707,000000,28.39,28.39,27.44,27.86,48904,0
+IPX.US,D,20250708,000000,29.57,29.57,27.79,28.17,52793,0
+IPX.US,D,20250709,000000,28.18,28.65,27.86,28.31,22573,0
+IPX.US,D,20250710,000000,29.1,31.19,28.56,30.93,167303,0
+IPX.US,D,20250711,000000,31.95,33.93,31.71,32.9,196560,0
+IPX.US,D,20250714,000000,32.4,32.8599,31.7848,32.26,69375,0
+IPX.US,D,20250715,000000,32.82,32.82,31.57,32.51,33520,0
+IPX.US,D,20250716,000000,33.74,33.9899,33,33.2,66039,0
+IPX.US,D,20250717,000000,34.04,35.2039,34.04,35.16,120159,0
+IPX.US,D,20250718,000000,35,35,33.67,33.89,45516,0
+IPX.US,D,20250723,000000,36.72,37.49,35.33,36.25,126756,0
+IPX.US,D,20250724,000000,38.85,41.13,38.85,40.88,174627,0
+IPX.US,D,20250725,000000,40.89,40.89,39.38,40.23,56689,0
+IPX.US,D,20250728,000000,40.16,40.96,39.11,40.39,52836,0
+IPX.US,D,20250729,000000,40.6,40.95,39.78,40.59,43417,0
+IPX.US,D,20250730,000000,40,40.3899,38.285,38.6,52623,0
+IPX.US,D,20250731,000000,38.29,39.4217,38,38.98,64112,0
+IPX.US,D,20250801,000000,36.79,38.16,32.7,37.78,86757,0
+IPX.US,D,20250804,000000,38.98,40.25,38.98,40.05,58864,0
+IPX.US,D,20250805,000000,40.02,41.25,39.86,41,68331,0
+IPX.US,D,20250806,000000,40.6,40.6,39.39,40.06,57676,0
+IPX.US,D,20250807,000000,39.44,39.44,37.8,38.345,56936,0
+IPX.US,D,20250808,000000,38.56,38.56,37,37.65,59395,0
+IPX.US,D,20250811,000000,38.5,39.09,38.33,38.62,27854,0
+IPX.US,D,20250812,000000,38.99,39.1991,38.25,38.29,32420,0
+IPX.US,D,20250813,000000,38.76,39.16,38.18,39.11,33022,0
+IPX.US,D,20250814,000000,38.96,40.215,38.8,39.82,51437,0
+IPX.US,D,20250815,000000,41.47,42.25,40.86,41.63,64127,0
+IPX.US,D,20250818,000000,42.38,42.38,40.646,41.09,25606,0
+IPX.US,D,20250819,000000,41.59,41.68,40.62,41.05,34377,0
+IPX.US,D,20250820,000000,39.81,39.81,38,39.16,134410,0
+IPX.US,D,20250821,000000,39.79,41.99,39.6001,41.495,90443,0
+IPX.US,D,20250822,000000,40.73,42.4,40.73,41.84,72010,0
+IPX.US,D,20250825,000000,42.4,45,42.4,44.69,194947,0
+IPX.US,D,20250826,000000,45.36,47.86,45.36,46.64,84213,0
+IPX.US,D,20250827,000000,45.44,46.3,45,46.035,46593,0
+IPX.US,D,20250828,000000,43.91,44.725,43.58,44.38,78500,0
+IPX.US,D,20250829,000000,44.51,44.82,43.3132,44.32,40211,0
+IPX.US,D,20250902,000000,46.05,46.25,44.89,46,90908,0
+IPX.US,D,20250903,000000,47.28,48.17,47,47.82,70047,0
+IPX.US,D,20250904,000000,47.56,47.5952,46.55,47,37805,0
+IPX.US,D,20250905,000000,47.59,48.95,47.32,48.53,81936,0
+IPX.US,D,20250908,000000,49,49.46,48.13,48.47,74422,0
+IPX.US,D,20250909,000000,45.5,45.5,43.685,43.69,109525,0
+IPX.US,D,20250910,000000,44.38,44.75,43.685,43.84,51415,0
+IPX.US,D,20250911,000000,43.33,44.09,42.9001,43.48,100369,0
+IPX.US,D,20250912,000000,43.86,45.05,43.86,44.585,86224,0
+IPX.US,D,20250915,000000,44.89,47.46,44.48,47.46,213413,0
+IPX.US,D,20250916,000000,45.31,45.89,44.5,45.69,140749,0
+IPX.US,D,20250917,000000,44.34,45.38,43.82,44.33,119586,0
+IPX.US,D,20250918,000000,43.08,44.19,42.525,44.06,161012,0
+IPX.US,D,20250919,000000,43.25,44.45,41.94,42.09,602412,0
+IPX.US,D,20250922,000000,43,44.51,42.88,44.5,119120,0
+IPX.US,D,20250923,000000,45.27,45.98,44.85,44.85,86289,0
+IPX.US,D,20250924,000000,45.8,48.21,45.8,46.8,107499,0
+IPX.US,D,20250925,000000,47.46,48.9346,46.48,48.17,109996,0
+IPX.US,D,20250926,000000,50.6,51.6,49.51,50.75,117192,0
+IPX.US,D,20250929,000000,51.85,52.585,51.3,51.37,83979,0
+IPX.US,D,20250930,000000,50.68,50.68,48.5,49.35,75279,0
+IPX.US,D,20251001,000000,51.57,52.58,50.235,51.56,90228,0
+IPX.US,D,20251002,000000,52.32,53.8,51.93,53.58,81176,0
+IPX.US,D,20251003,000000,54.01,56.78,54.01,55.19,112014,0
+IPX.US,D,20251006,000000,56,56.16,55.11,55.4,99388,0
+IPX.US,D,20251007,000000,54.25,56.75,53.205,56.385,264966,0
+IPX.US,D,20251008,000000,55.6,56.75,55.0101,56.11,103513,0
+IPX.US,D,20251009,000000,55.5,55.91,54.3,55.32,95499,0
+IPX.US,D,20251010,000000,55.3,56.76,53.31,54.29,159249,0
+IPX.US,D,20251013,000000,53.9,58.76,53.4,58.54,255809,0
+IPX.US,D,20251014,000000,58.64,59,55.13,57,284533,0
+IPX.US,D,20251015,000000,59.94,60.9,55.5248,58.73,299989,0
+IPX.US,D,20251016,000000,56.17,56.17,52.4,52.56,202977,0
+IPX.US,D,20251017,000000,49.82,51.05,49.05,51.05,180884,0
+IPX.US,D,20251020,000000,53.4,53.41,50.19,52.08,104222,0
+IPX.US,D,20251021,000000,52.63,53.39,51.27,51.86,97689,0
+IPX.US,D,20251022,000000,50.2,50.475,46.19,49.47,248690,0
+IPX.US,D,20251023,000000,48.95,49.8899,48.48,48.95,101516,0
+IPX.US,D,20251024,000000,48.87,50.55,48.25,49.67,97836,0
+IPX.US,D,20251027,000000,47.68,47.98,45.63,46.56,220942,0
+IPX.US,D,20251028,000000,45.65,47.04,45.08,46.27,78744,0
+IPX.US,D,20251029,000000,47.06,47.06,44.67,45.18,73770,0
+IPX.US,D,20251030,000000,45.18,45.18,43.275,43.99,217062,0
+IPX.US,D,20251031,000000,44.56,47.74,42.81,43.855,116795,0
+IPX.US,D,20251103,000000,45.16,45.16,41.05,41.68,199877,0
+IPX.US,D,20251104,000000,40,41,39.295,39.83,171332,0
+IPX.US,D,20251105,000000,38.87,39.69,37.65,37.9,190603,0
+IPX.US,D,20251106,000000,37.65,37.78,35.72,36.15,217597,0
+IPX.US,D,20251107,000000,35.34,36.71,35.33,36.51,225777,0
+IPX.US,D,20251110,000000,38.2,38.7476,37.05,38.03,183844,0
+IPX.US,D,20251111,000000,37.73,38.06,36.65,37.47,120429,0
+IPX.US,D,20251112,000000,35.75,36.12,33.19,34.16,556785,0
+IPX.US,D,20251117,000000,33.85,35.499,33.85,34.71,260424,0
+IPX.US,D,20251118,000000,32,32.05,29.795,31.24,414574,0
+IPX.US,D,20251119,000000,31.5,32.26,31.01,31.61,147441,0
+IPX.US,D,20251120,000000,31.22,32.2,28.44,28.58,306561,0
+IPX.US,D,20251121,000000,28.4,29.4,27.45,29.08,219313,0
+IPX.US,D,20251124,000000,28.66,30.51,28.66,30.36,178369,0
+IPX.US,D,20251125,000000,31.43,32.2,31,32.2,182666,0
+IPX.US,D,20251126,000000,32.07,32.55,31.905,32.37,93477,0
+IPX.US,D,20251128,000000,33.17,33.95,33.12,33.8,120957,0
+IPX.US,D,20251201,000000,33.65,33.8588,32.2201,32.64,84319,0
+IPX.US,D,20251202,000000,32.87,33.24,32.3,32.885,66094,0
+IPX.US,D,20251203,000000,32.32,33.2,32.01,33.015,93431,0
+IPX.US,D,20251204,000000,32.32,34.4999,32.02,33.48,181539,0
+IPX.US,D,20251205,000000,33.62,34.14,33.33,33.96,126424,0
+IPX.US,D,20251208,000000,34.41,35,33.71,34.38,264687,0
+IPX.US,D,20251209,000000,34.25,35.13,33.9,34.98,154286,0
+IPX.US,D,20251210,000000,35.09,36.67,34.8501,36.37,263520,0
+IPX.US,D,20251211,000000,35.14,36.35,34.85,35.92,116309,0
+IPX.US,D,20251212,000000,36.275,36.8,34.93,35.67,123559,0
+IPX.US,D,20251215,000000,35.9,36.03,33.88,33.88,183898,0
+IPX.US,D,20251216,000000,33.63,33.95,32.03,33.03,153233,0
+IPX.US,D,20251217,000000,32.43,32.75,31.17,31.17,105046,0
+IPX.US,D,20251218,000000,31.56,32.255,31.36,31.76,97198,0
+IPX.US,D,20251219,000000,33.13,34.0833,32.6,33.08,322346,0
+IPX.US,D,20251222,000000,34.21,34.9,34.06,34.45,171023,0
+IPX.US,D,20251223,000000,34.24,35.19,33.87,34.85,88159,0
+IPX.US,D,20251224,000000,36.68,37.46,36.28,36.93,109818,0
+IPX.US,D,20251226,000000,37.43,37.43,36.55,36.95,65309,0
+IPX.US,D,20251229,000000,36.41,37.65,36.19,36.46,77584,0
+IPX.US,D,20251230,000000,37,37.295,36.25,36.4,57059,0
+IPX.US,D,20251231,000000,36.71,37.5655,36.06,36.185,90328,0
+IPX.US,D,20260102,000000,37.25,39.91,37.25,39.91,118241,0
+IPX.US,D,20260105,000000,41.3,42.69,40.53,42.48,185837,0
+IPX.US,D,20260106,000000,41.7,42.93,41.4,42.58,138892,0
+IPX.US,D,20260107,000000,43.96,44.77,43.68,44.32,147373,0
+IPX.US,D,20260108,000000,43.34,43.67,42.46,43.29,72476,0
+IPX.US,D,20260109,000000,43.4,43.91,42.02,43.79,79432,0
+IPX.US,D,20260112,000000,44.3,45.61,44.15,45.32,163409,0
+IPX.US,D,20260113,000000,45.76,46.6,45.445,46.24,196528,0
+IPX.US,D,20260114,000000,47.12,49.7,47.07,49.6,248226,0
+IPX.US,D,20260115,000000,46.86,47.17,45.92,46.73,148706,0
+IPX.US,D,20260116,000000,47.62,48.59,46.4501,46.82,133488,0
+IPX.US,D,20260120,000000,45.86,48.5099,45.8446,48.07,121548,0
+IPX.US,D,20260121,000000,49.43,51.96,49.43,51.86,218342,0
+IPX.US,D,20260122,000000,52.6,55.65,52.21,55.65,188632,0
+IPX.US,D,20260123,000000,57.2,60.349,56.64,60.11,260726,0
+IPX.US,D,20260126,000000,61.45,61.45,57.71,58,256340,0
+IPX.US,D,20260127,000000,55.51,56.9,54.01,56.28,198993,0
+IPX.US,D,20260128,000000,57.03,57.03,55.21,56.83,113068,0
+IPX.US,D,20260129,000000,55.7,55.7,50.512,52.81,203644,0
+IPX.US,D,20260130,000000,50.7,52.89,49.51,49.93,138599,0
+IPX.US,D,20260202,000000,49,49.96,47.96,48.81,228226,0
+IPX.US,D,20260203,000000,49.25,50.62,47.76,50.085,207464,0
+IPX.US,D,20260204,000000,48.605,49.09,45.01,45.94,222076,0
+IPX.US,D,20260205,000000,44.57,44.95,41.9,42.17,179693,0
+IPX.US,D,20260206,000000,42.05,43.14,41.13,43.1,209414,0
+IPX.US,D,20260209,000000,43.5,44.5,43.19,44.11,108262,0
+IPX.US,D,20260210,000000,44.11,44.175,43.15,43.85,96898,0
+IPX.US,D,20260211,000000,44.1,44.23,41.955,44.07,160664,0
+IPX.US,D,20260212,000000,42.21,43.95,39.8,40.01,304562,0
+IPX.US,D,20260213,000000,39.69,41.07,38.52,40.75,176387,0
+IPX.US,D,20260217,000000,40.29,41.49,39.41,41.18,174054,0
+IPX.US,D,20260218,000000,42.05,42.83,41.625,42.2,93637,0

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

@@ -0,0 +1,1067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IREN.US,D,20211117,000000,28,28.25,21.46,24.45,5815310,0
+IREN.US,D,20211118,000000,24.31,25.06,21.68,23.4,1145905,0
+IREN.US,D,20211119,000000,23.77,25.13,23.05,24.8,986390,0
+IREN.US,D,20211122,000000,25,25.21,22.085,22.64,1123638,0
+IREN.US,D,20211123,000000,22.5,24,20.88,21,474890,0
+IREN.US,D,20211124,000000,21,21.05,18.83,20.07,442208,0
+IREN.US,D,20211126,000000,19.45,20.92,18.83,18.99,216631,0
+IREN.US,D,20211129,000000,19.2,19.9156,18.9134,19.06,295332,0
+IREN.US,D,20211130,000000,19.16,19.3076,17.13,18.15,640576,0
+IREN.US,D,20211201,000000,17.85,19.3,17.85,18.47,338640,0
+IREN.US,D,20211202,000000,18.24,19,16.9378,17.26,179253,0
+IREN.US,D,20211203,000000,17.13,17.5,15.06,15.43,459737,0
+IREN.US,D,20211206,000000,15.2,16.04,14.28,15.36,376378,0
+IREN.US,D,20211207,000000,15.82,16.73,15.67,16.18,373294,0
+IREN.US,D,20211208,000000,16.69,16.87,14.82,15.52,305508,0
+IREN.US,D,20211209,000000,15.61,16,13.9001,14.86,391748,0
+IREN.US,D,20211210,000000,14.75,15.2,13.12,14.4,600890,0
+IREN.US,D,20211213,000000,14.52,14.52,13.5,13.52,605447,0
+IREN.US,D,20211214,000000,13.5,13.54,12.5,12.99,338745,0
+IREN.US,D,20211215,000000,12.6,13.85,12.6,13.78,333634,0
+IREN.US,D,20211216,000000,13.94,14.19,13.26,14.02,183997,0
+IREN.US,D,20211217,000000,13.78,17.7,12.61,17.7,1360445,0
+IREN.US,D,20211220,000000,16.73,17.85,15.5,17.31,555087,0
+IREN.US,D,20211221,000000,17.2,18.1,16.78,17.97,276821,0
+IREN.US,D,20211222,000000,18,18.5,16.75,16.96,175571,0
+IREN.US,D,20211223,000000,16.75,17.33,16.11,17.16,243811,0
+IREN.US,D,20211227,000000,17.2,17.51,15.55,15.84,149516,0
+IREN.US,D,20211228,000000,15.84,17.09,15.69,16.79,226899,0
+IREN.US,D,20211229,000000,16.93,17.13,16.1,16.67,226545,0
+IREN.US,D,20211230,000000,16.75,17.37,16.68,16.87,198389,0
+IREN.US,D,20211231,000000,17,17.34,16.08,16.17,167137,0
+IREN.US,D,20220103,000000,16.25,16.51,15.16,15.23,156903,0
+IREN.US,D,20220104,000000,15.23,15.35,13.44,13.46,161131,0
+IREN.US,D,20220105,000000,13.9,13.9,12.99,12.99,149712,0
+IREN.US,D,20220106,000000,13,13.46,12,12.51,165511,0
+IREN.US,D,20220107,000000,12.57,12.8699,11.7254,11.99,217587,0
+IREN.US,D,20220110,000000,11.98,12.18,11.04,11.16,347762,0
+IREN.US,D,20220111,000000,11.25,12.65,11.15,12.33,231135,0
+IREN.US,D,20220112,000000,12.61,12.9476,12,12.41,108695,0
+IREN.US,D,20220113,000000,12.58,12.88,12,12.07,75214,0
+IREN.US,D,20220114,000000,12.28,12.49,11.78,12.34,96075,0
+IREN.US,D,20220118,000000,12.55,12.9373,11.03,11.24,167021,0
+IREN.US,D,20220119,000000,11.2755,11.89,11.24,11.56,75959,0
+IREN.US,D,20220120,000000,11.76,12.1,11.34,11.4,66898,0
+IREN.US,D,20220121,000000,11.33,11.69,9.18,9.58,394164,0
+IREN.US,D,20220124,000000,9.28,9.54,8.5508,9.31,310886,0
+IREN.US,D,20220125,000000,9.26,9.7052,9.055,9.55,175871,0
+IREN.US,D,20220126,000000,10,11.49,9.8998,10.75,252988,0
+IREN.US,D,20220127,000000,11.335,11.6071,10.01,10.15,140719,0
+IREN.US,D,20220128,000000,10.24,11.175,9.71,11,223439,0
+IREN.US,D,20220131,000000,11.55,13.2,11.52,13.17,327461,0
+IREN.US,D,20220201,000000,13.49,14.31,13.2,13.83,140946,0
+IREN.US,D,20220202,000000,13.99,14.19,12.24,12.49,106688,0
+IREN.US,D,20220203,000000,12.15,13.23,12,12.5,82116,0
+IREN.US,D,20220204,000000,12.57,13.45,12.09,13.15,85676,0
+IREN.US,D,20220207,000000,13.79,15.4844,13.5,15.36,198383,0
+IREN.US,D,20220208,000000,15.56,15.56,14.08,14.36,123188,0
+IREN.US,D,20220209,000000,14.81,14.82,13.92,14.28,143843,0
+IREN.US,D,20220210,000000,13.84,15.49,13.84,14.74,125482,0
+IREN.US,D,20220211,000000,14.31,15.605,14.31,14.78,103191,0
+IREN.US,D,20220214,000000,15.15,15.24,13.525,14.1,151963,0
+IREN.US,D,20220215,000000,14.99,15.1802,14.03,14.52,105494,0
+IREN.US,D,20220216,000000,14.54,15.23,13.97,14.78,125902,0
+IREN.US,D,20220217,000000,14.65,15.06,13.5,13.59,93434,0
+IREN.US,D,20220218,000000,13.62,14.449,13.45,13.54,113768,0
+IREN.US,D,20220222,000000,13.38,14.55,12.74,14.16,136025,0
+IREN.US,D,20220223,000000,14.17,14.8984,13.2,13.39,116020,0
+IREN.US,D,20220224,000000,12.61,13.93,12.58,13.86,94868,0
+IREN.US,D,20220225,000000,14.06,14.69,14,14.47,112417,0
+IREN.US,D,20220228,000000,14.7,15.4779,14.53,14.97,203669,0
+IREN.US,D,20220301,000000,15.62,15.65,14.49,15.11,103524,0
+IREN.US,D,20220302,000000,15.31,15.62,14.725,15.41,64765,0
+IREN.US,D,20220303,000000,15.47,15.59,14.26,14.72,56507,0
+IREN.US,D,20220304,000000,14.45,14.85,13.6701,14.42,54788,0
+IREN.US,D,20220307,000000,14.21,14.49,13.5612,14.48,143221,0
+IREN.US,D,20220308,000000,14.71,15.21,13.83,14.99,56563,0
+IREN.US,D,20220309,000000,15.38,16.43,15,16.43,110372,0
+IREN.US,D,20220310,000000,16.35,17.88,16.01,17.78,140698,0
+IREN.US,D,20220311,000000,17.75,17.97,16.55,17.33,85052,0
+IREN.US,D,20220314,000000,17.3,17.3,15.04,15.34,136890,0
+IREN.US,D,20220315,000000,15.18,15.47,14.09,14.09,93270,0
+IREN.US,D,20220316,000000,14.79,15.29,14.11,14.64,86624,0
+IREN.US,D,20220317,000000,14.44,15.16,14.3,14.46,70296,0
+IREN.US,D,20220318,000000,14.46,15.16,13.17,13.17,387808,0
+IREN.US,D,20220321,000000,13.8,14.49,12.97,13.07,208611,0
+IREN.US,D,20220322,000000,13.57,14.3,13.5,14.17,168363,0
+IREN.US,D,20220323,000000,14.36,15.04,13.7712,14.43,131439,0
+IREN.US,D,20220324,000000,14.25,14.25,13.02,13.82,266386,0
+IREN.US,D,20220325,000000,14.01,14.85,13.815,14.39,124981,0
+IREN.US,D,20220328,000000,14.65,15.26,13.34,13.86,298286,0
+IREN.US,D,20220329,000000,13.93,15.62,13.91,15.61,265233,0
+IREN.US,D,20220330,000000,15.75,15.94,15.15,15.9,183878,0
+IREN.US,D,20220331,000000,15.8,16.04,15.2941,15.67,68338,0
+IREN.US,D,20220401,000000,15.76,15.88,15.55,15.8,40827,0
+IREN.US,D,20220404,000000,15.88,16.09,15.58,15.66,55966,0
+IREN.US,D,20220405,000000,15.83,15.83,14.755,15.19,69638,0
+IREN.US,D,20220406,000000,15.32,15.32,14.02,14.28,79152,0
+IREN.US,D,20220407,000000,14.31,14.6199,13.66,14.01,58384,0
+IREN.US,D,20220408,000000,14.2,14.2,13.52,13.67,39226,0
+IREN.US,D,20220411,000000,13.66,13.81,12.91,13.06,60670,0
+IREN.US,D,20220412,000000,13.31,13.6636,12.72,12.84,57906,0
+IREN.US,D,20220413,000000,12.92,13.28,12.6943,13.15,56513,0
+IREN.US,D,20220414,000000,13.15,13.45,12.265,12.34,80523,0
+IREN.US,D,20220418,000000,12.36,12.8499,11.18,11.18,161060,0
+IREN.US,D,20220419,000000,11.26,11.31,10.69,11.2,223229,0
+IREN.US,D,20220420,000000,11.25,11.35,10.85,11.11,88925,0
+IREN.US,D,20220421,000000,11.12,11.2,10.5,10.57,87653,0
+IREN.US,D,20220422,000000,10.45,10.9898,10.45,10.67,59621,0
+IREN.US,D,20220425,000000,10.66,11.33,10.55,11.25,84869,0
+IREN.US,D,20220426,000000,11.13,11.13,10.07,10.09,75737,0
+IREN.US,D,20220427,000000,10.31,10.4408,9.76,10,63536,0
+IREN.US,D,20220428,000000,10.17,10.2,9.51,9.85,69316,0
+IREN.US,D,20220429,000000,9.85,9.99,8.61,8.69,120222,0
+IREN.US,D,20220502,000000,8.86,9.01,8.61,8.99,100746,0
+IREN.US,D,20220503,000000,8.88,9.8399,8.88,9.5,73085,0
+IREN.US,D,20220504,000000,9.48,10.17,9.296,10.13,119267,0
+IREN.US,D,20220505,000000,10.03,10.25,9.57,9.81,158362,0
+IREN.US,D,20220506,000000,9.81,9.81,9.0701,9.49,27754,0
+IREN.US,D,20220509,000000,9.17,9.265,8.4412,8.52,59610,0
+IREN.US,D,20220510,000000,8.72,9,7.55,7.68,130019,0
+IREN.US,D,20220511,000000,7.5,7.565,6.8,6.89,125636,0
+IREN.US,D,20220512,000000,6.89,6.96,5.54,6.6,609479,0
+IREN.US,D,20220513,000000,7.5,7.99,6.95,7.71,198215,0
+IREN.US,D,20220516,000000,5.6,5.9,4.56,4.9,2260618,0
+IREN.US,D,20220517,000000,5.11,6.24,5.02,5.92,1415335,0
+IREN.US,D,20220518,000000,5.92,5.92,5.31,5.6,344293,0
+IREN.US,D,20220519,000000,5.52,6.7705,5.37,6.74,349606,0
+IREN.US,D,20220520,000000,6.53,6.88,5.952,6.25,284577,0
+IREN.US,D,20220523,000000,6.19,6.5,5.74,5.74,210351,0
+IREN.US,D,20220524,000000,5.55,5.6,5,5.07,354290,0
+IREN.US,D,20220525,000000,5,5.38,5,5.32,303924,0
+IREN.US,D,20220526,000000,5.19,5.86,5.08,5.7,277548,0
+IREN.US,D,20220527,000000,5.75,6,5.48,5.77,163444,0
+IREN.US,D,20220531,000000,5.9,6.48,5.69,5.94,245647,0
+IREN.US,D,20220601,000000,5.99,6.19,5.62,5.73,106866,0
+IREN.US,D,20220602,000000,5.7,6.05,5.59,5.96,95537,0
+IREN.US,D,20220603,000000,5.75,5.99,5.335,5.4,120172,0
+IREN.US,D,20220606,000000,5.59,5.66,5.4712,5.51,86904,0
+IREN.US,D,20220607,000000,5.4,5.4,5.11,5.25,151947,0
+IREN.US,D,20220608,000000,5.3,5.34,5.02,5.33,143395,0
+IREN.US,D,20220609,000000,5.21,5.23,4.9,4.91,197565,0
+IREN.US,D,20220610,000000,4.86,5.005,4.71,4.82,166215,0
+IREN.US,D,20220613,000000,4.69,4.7404,4.0001,4.06,282919,0
+IREN.US,D,20220614,000000,4.1,4.2601,3.6,3.87,412228,0
+IREN.US,D,20220615,000000,3.95,4,3.43,3.88,482772,0
+IREN.US,D,20220616,000000,3.64,3.85,3.53,3.82,259079,0
+IREN.US,D,20220617,000000,3.75,3.8888,3.59,3.74,341978,0
+IREN.US,D,20220621,000000,3.58,3.9,3.47,3.54,341967,0
+IREN.US,D,20220622,000000,3.28,3.57,3.205,3.26,474053,0
+IREN.US,D,20220623,000000,3.21,3.26,2.8901,3.09,571425,0
+IREN.US,D,20220624,000000,3.11,3.5,3.02,3.05,543786,0
+IREN.US,D,20220627,000000,3.1,3.6488,3.05,3.42,624987,0
+IREN.US,D,20220628,000000,3.42,3.59,3.0302,3.1,285367,0
+IREN.US,D,20220629,000000,3.1,3.2,3.0302,3.2,273121,0
+IREN.US,D,20220630,000000,3.12,3.41,3,3.35,287343,0
+IREN.US,D,20220701,000000,3.33,3.605,3.33,3.6,175381,0
+IREN.US,D,20220705,000000,3.55,3.55,3.24,3.39,205606,0
+IREN.US,D,20220706,000000,3.45,3.57,3.1,3.3,205508,0
+IREN.US,D,20220707,000000,3.3,3.75,3.24,3.64,258328,0
+IREN.US,D,20220708,000000,3.64,3.85,3.53,3.82,257581,0
+IREN.US,D,20220711,000000,3.85,3.86,3.4895,3.49,134022,0
+IREN.US,D,20220712,000000,3.51,3.62,3.23,3.23,138121,0
+IREN.US,D,20220713,000000,3.14,3.37,3.11,3.25,112299,0
+IREN.US,D,20220714,000000,3.21,3.27,3.1,3.13,152478,0
+IREN.US,D,20220715,000000,3.21,3.28,3.06,3.25,419842,0
+IREN.US,D,20220718,000000,3.34,3.42,3.1,3.16,542155,0
+IREN.US,D,20220719,000000,3.25,3.5,3.25,3.49,382952,0
+IREN.US,D,20220720,000000,3.58,4.06,3.58,4.01,473060,0
+IREN.US,D,20220721,000000,3.98,4.68,3.73,4.12,486296,0
+IREN.US,D,20220722,000000,4.14,4.1588,3.69,3.77,237601,0
+IREN.US,D,20220725,000000,3.89,3.9888,3.5,3.57,252670,0
+IREN.US,D,20220726,000000,3.49,3.58,3.21,3.52,249913,0
+IREN.US,D,20220727,000000,3.61,3.98,3.54,3.96,218006,0
+IREN.US,D,20220728,000000,4.02,4.18,3.77,3.97,237010,0
+IREN.US,D,20220729,000000,3.8,4.16,3.78,3.97,195788,0
+IREN.US,D,20220801,000000,3.87,4.1099,3.84,4.04,108895,0
+IREN.US,D,20220802,000000,4,4.19,3.92,4.01,142255,0
+IREN.US,D,20220803,000000,4.19,4.81,4.1,4.8,205697,0
+IREN.US,D,20220804,000000,4.81,4.82,4.35,4.43,188976,0
+IREN.US,D,20220805,000000,4.37,4.75,4.21,4.74,116625,0
+IREN.US,D,20220808,000000,4.77,5.49,4.77,5.43,292103,0
+IREN.US,D,20220809,000000,5.4,5.4,4.85,5.35,186912,0
+IREN.US,D,20220810,000000,5.65,5.88,5.38,5.81,299562,0
+IREN.US,D,20220811,000000,5.9,6.94,5.9,6.22,544469,0
+IREN.US,D,20220812,000000,6.18,6.2995,5.05,5.95,633881,0
+IREN.US,D,20220815,000000,5.88,6.25,5.81,5.86,286722,0
+IREN.US,D,20220816,000000,5.86,6.08,5.61,5.8,296252,0
+IREN.US,D,20220817,000000,5.66,5.7099,5.31,5.32,229074,0
+IREN.US,D,20220818,000000,5.51,5.81,5.5,5.73,183370,0
+IREN.US,D,20220819,000000,5.48,5.48,4.88,5.05,210729,0
+IREN.US,D,20220822,000000,4.9,5.115,4.75,5.11,324946,0
+IREN.US,D,20220823,000000,5.15,5.31,5.06,5.27,116364,0
+IREN.US,D,20220824,000000,5.22,5.3272,5.03,5.09,78722,0
+IREN.US,D,20220825,000000,5.15,5.26,4.82,5,248598,0
+IREN.US,D,20220826,000000,5,5.1528,4.72,4.83,205541,0
+IREN.US,D,20220829,000000,4.58,4.7119,4.45,4.64,311889,0
+IREN.US,D,20220830,000000,4.88,5.12,4.71,4.73,303703,0
+IREN.US,D,20220831,000000,4.87,4.9188,4.02,4.06,410251,0
+IREN.US,D,20220901,000000,4.02,4.25,3.9,4.01,398023,0
+IREN.US,D,20220902,000000,3.98,4.34,3.91,4.08,189159,0
+IREN.US,D,20220906,000000,4.2,4.2,3.91,4.09,153535,0
+IREN.US,D,20220907,000000,4.02,4.34,3.8,4.3,283626,0
+IREN.US,D,20220908,000000,4.3,4.375,3.96,4.17,258586,0
+IREN.US,D,20220909,000000,4.24,4.67,4.24,4.61,248117,0
+IREN.US,D,20220912,000000,4.83,4.8593,4.34,4.67,131871,0
+IREN.US,D,20220913,000000,4.45,4.57,4.14,4.26,139781,0
+IREN.US,D,20220914,000000,4.6,5.16,4.35,4.48,510674,0
+IREN.US,D,20220915,000000,4.33,4.53,4.03,4.49,249791,0
+IREN.US,D,20220916,000000,4.35,5.16,4.26,5.06,646175,0
+IREN.US,D,20220919,000000,4.61,4.7,4.215,4.33,331389,0
+IREN.US,D,20220920,000000,4.27,4.29,4.01,4.06,163075,0
+IREN.US,D,20220921,000000,4.07,4.3799,4,4,224469,0
+IREN.US,D,20220922,000000,4,4.12,3.861,4.04,126899,0
+IREN.US,D,20220923,000000,3.8,3.814,3.41,3.67,248748,0
+IREN.US,D,20220926,000000,3.67,3.77,3.38,3.5,145378,0
+IREN.US,D,20220927,000000,3.61,3.7125,3.5,3.68,172236,0
+IREN.US,D,20220928,000000,3.52,3.86,3.37,3.77,207087,0
+IREN.US,D,20220929,000000,3.74,3.84,3.58,3.78,82884,0
+IREN.US,D,20220930,000000,3.81,4.19,3.62,4.13,224676,0
+IREN.US,D,20221003,000000,4.11,4.1596,3.81,4.05,95744,0
+IREN.US,D,20221004,000000,4.2,4.456,4.14,4.37,145817,0
+IREN.US,D,20221005,000000,4.37,4.52,4.15,4.49,106406,0
+IREN.US,D,20221006,000000,4.43,4.53,4.2715,4.4,39782,0
+IREN.US,D,20221007,000000,4.26,4.26,3.7,3.71,290804,0
+IREN.US,D,20221010,000000,3.7,3.88,3.515,3.57,121288,0
+IREN.US,D,20221011,000000,3.55,3.6271,3.37,3.41,110463,0
+IREN.US,D,20221012,000000,3.45,3.5299,3.35,3.52,50222,0
+IREN.US,D,20221013,000000,3.35,3.69,3.31,3.65,88267,0
+IREN.US,D,20221014,000000,3.75,3.75,3.39,3.4,66277,0
+IREN.US,D,20221017,000000,3.54,3.73,3.51,3.58,150897,0
+IREN.US,D,20221018,000000,3.65,3.7085,3.36,3.44,155753,0
+IREN.US,D,20221019,000000,3.36,3.4396,3.21,3.29,82005,0
+IREN.US,D,20221020,000000,3.29,3.38,3.03,3.09,211022,0
+IREN.US,D,20221021,000000,3.09,3.13,2.85,3.02,264040,0
+IREN.US,D,20221024,000000,3.03,3.03,2.8,2.91,239323,0
+IREN.US,D,20221025,000000,2.99,3.64,2.92,3.39,480206,0
+IREN.US,D,20221026,000000,3.55,3.75,3.35,3.605,247645,0
+IREN.US,D,20221027,000000,3.61,3.6191,3.26,3.38,182334,0
+IREN.US,D,20221028,000000,3.34,3.53,3.33,3.47,119193,0
+IREN.US,D,20221031,000000,3.38,3.47,3.2,3.385,220841,0
+IREN.US,D,20221101,000000,3.47,3.55,3.33,3.39,89571,0
+IREN.US,D,20221102,000000,3.09,3.19,2.88,2.88,648223,0
+IREN.US,D,20221103,000000,2.91,2.92,2.48,2.565,788600,0
+IREN.US,D,20221104,000000,2.7,2.88,2.63,2.79,535778,0
+IREN.US,D,20221107,000000,2.8,2.8998,2.66,2.79,348847,0
+IREN.US,D,20221108,000000,2.63,2.81,2.38,2.49,390290,0
+IREN.US,D,20221109,000000,2.36,2.4322,2.11,2.16,487818,0
+IREN.US,D,20221110,000000,2.24,2.39,2.2,2.39,449359,0
+IREN.US,D,20221111,000000,2.32,2.99,2.26,2.97,1322975,0
+IREN.US,D,20221114,000000,2.77,2.87,2.475,2.52,499316,0
+IREN.US,D,20221115,000000,2.73,2.73,2.4,2.41,203043,0
+IREN.US,D,20221116,000000,2.39,2.43,2.16,2.2,276474,0
+IREN.US,D,20221117,000000,2.2,2.2,1.93,1.94,586392,0
+IREN.US,D,20221118,000000,2,2.01,1.85,1.89,181074,0
+IREN.US,D,20221121,000000,1.82,1.84,1.52,1.55,581466,0
+IREN.US,D,20221122,000000,1.54,1.55,1.4,1.53,491334,0
+IREN.US,D,20221123,000000,1.53,1.79,1.5,1.68,328985,0
+IREN.US,D,20221125,000000,1.64,1.75,1.64,1.665,105525,0
+IREN.US,D,20221128,000000,1.68,1.7,1.47,1.53,224489,0
+IREN.US,D,20221129,000000,1.55,1.62,1.45,1.47,220317,0
+IREN.US,D,20221130,000000,1.52,1.5273,1.39,1.49,289760,0
+IREN.US,D,20221201,000000,1.48,1.6224,1.48,1.57,316393,0
+IREN.US,D,20221202,000000,1.53,1.66,1.53,1.6,163475,0
+IREN.US,D,20221205,000000,1.65,1.71,1.6,1.61,197806,0
+IREN.US,D,20221206,000000,1.59,1.64,1.5,1.51,172507,0
+IREN.US,D,20221207,000000,1.5,1.5,1.37,1.41,329851,0
+IREN.US,D,20221208,000000,1.38,1.47,1.32,1.37,230449,0
+IREN.US,D,20221209,000000,1.36,1.45,1.34,1.4,146049,0
+IREN.US,D,20221212,000000,1.4,1.44,1.34,1.41,304969,0
+IREN.US,D,20221213,000000,1.41,1.55,1.31,1.35,478885,0
+IREN.US,D,20221214,000000,1.35,1.4,1.35,1.39,369738,0
+IREN.US,D,20221215,000000,1.35,1.39,1.29,1.32,229954,0
+IREN.US,D,20221216,000000,1.3,1.45,1.2801,1.38,931147,0
+IREN.US,D,20221219,000000,1.37,1.4,1.25,1.33,178361,0
+IREN.US,D,20221220,000000,1.35,1.4,1.33,1.4,128754,0
+IREN.US,D,20221221,000000,1.4,1.42,1.2914,1.34,184613,0
+IREN.US,D,20221222,000000,1.3,1.32,1.13,1.13,355644,0
+IREN.US,D,20221223,000000,1.2,1.24,1.13,1.19,259099,0
+IREN.US,D,20221227,000000,1.2,1.2246,1.12,1.17,251697,0
+IREN.US,D,20221228,000000,1.14,1.18,1.02,1.06,293337,0
+IREN.US,D,20221229,000000,1.06,1.1201,1.04,1.1,205308,0
+IREN.US,D,20221230,000000,1.05,1.3133,1.05,1.25,322563,0
+IREN.US,D,20230103,000000,1.31,1.32,1.15,1.19,151017,0
+IREN.US,D,20230104,000000,1.19,1.28,1.15,1.28,95919,0
+IREN.US,D,20230105,000000,1.27,1.32,1.21,1.32,123993,0
+IREN.US,D,20230106,000000,1.3,1.34,1.23,1.28,140913,0
+IREN.US,D,20230109,000000,1.29,1.3479,1.25,1.32,503347,0
+IREN.US,D,20230110,000000,1.34,1.7135,1.33,1.63,556130,0
+IREN.US,D,20230111,000000,1.66,1.6883,1.44,1.53,403737,0
+IREN.US,D,20230112,000000,1.51,1.75,1.36,1.67,460889,0
+IREN.US,D,20230113,000000,1.67,1.83,1.63,1.83,314515,0
+IREN.US,D,20230117,000000,1.98,1.98,1.78,1.95,856220,0
+IREN.US,D,20230118,000000,1.95,2,1.76,1.92,554660,0
+IREN.US,D,20230119,000000,1.91,1.91,1.77,1.87,100091,0
+IREN.US,D,20230120,000000,1.89,2,1.88,1.98,342544,0
+IREN.US,D,20230123,000000,2,2.17,2,2.17,318391,0
+IREN.US,D,20230124,000000,2.2,2.265,2.0615,2.19,291056,0
+IREN.US,D,20230125,000000,2.15,2.16,1.97,2.16,193289,0
+IREN.US,D,20230126,000000,2.19,2.195,2.08,2.18,118528,0
+IREN.US,D,20230127,000000,2.11,2.15,1.96,2.085,366452,0
+IREN.US,D,20230130,000000,2.07,2.14,2,2.09,195259,0
+IREN.US,D,20230131,000000,2.08,2.17,2.025,2.14,123768,0
+IREN.US,D,20230201,000000,2.15,2.18,2.0706,2.14,284021,0
+IREN.US,D,20230202,000000,2.19,2.49,2.12,2.43,464596,0
+IREN.US,D,20230203,000000,2.38,2.38,2.18,2.245,205424,0
+IREN.US,D,20230206,000000,2.2,2.2899,2.07,2.215,128320,0
+IREN.US,D,20230207,000000,2.22,2.2491,2,2.14,217142,0
+IREN.US,D,20230208,000000,2.14,2.28,2.06,2.075,170196,0
+IREN.US,D,20230209,000000,2.16,2.21,1.84,1.86,243067,0
+IREN.US,D,20230210,000000,1.85,1.9399,1.73,1.76,192442,0
+IREN.US,D,20230213,000000,1.8462,2.21,1.8,2.13,695846,0
+IREN.US,D,20230214,000000,2.12,3.04,2.0715,2.56,8101169,0
+IREN.US,D,20230215,000000,2.51,4.4,2.5,4.275,6317847,0
+IREN.US,D,20230216,000000,3.67,5.29,3.63,4.15,6506865,0
+IREN.US,D,20230217,000000,4.06,4.27,3.72,3.75,1381329,0
+IREN.US,D,20230221,000000,3.53,3.89,3.31,3.31,526672,0
+IREN.US,D,20230222,000000,3.31,3.35,3.02,3.25,568633,0
+IREN.US,D,20230223,000000,3.2,3.2,2.93,3.01,508146,0
+IREN.US,D,20230224,000000,2.9,3.0585,2.7,2.82,553699,0
+IREN.US,D,20230227,000000,2.92,3.06,2.67,2.74,410429,0
+IREN.US,D,20230228,000000,2.71,3.15,2.58,2.77,1271945,0
+IREN.US,D,20230301,000000,2.8,2.9885,2.59,2.74,753056,0
+IREN.US,D,20230302,000000,2.67,2.742,2.47,2.5,508477,0
+IREN.US,D,20230303,000000,2.49,2.7399,2.49,2.615,528754,0
+IREN.US,D,20230306,000000,2.61,2.82,2.5,2.64,646746,0
+IREN.US,D,20230307,000000,2.7,2.91,2.61,2.75,701940,0
+IREN.US,D,20230308,000000,2.71,2.71,2.48,2.54,650613,0
+IREN.US,D,20230309,000000,2.56,2.64,2.375,2.39,522100,0
+IREN.US,D,20230310,000000,2.34,2.59,2.21,2.57,464691,0
+IREN.US,D,20230313,000000,2.68,3.25,2.5,2.64,2720582,0
+IREN.US,D,20230314,000000,2.8,2.99,2.56,2.68,1564500,0
+IREN.US,D,20230315,000000,2.65,2.77,2.55,2.72,379855,0
+IREN.US,D,20230316,000000,2.68,3.03,2.68,2.98,547589,0
+IREN.US,D,20230317,000000,3.2,3.25,2.92,2.98,1561898,0
+IREN.US,D,20230320,000000,3.21,3.21,2.84,3.02,717347,0
+IREN.US,D,20230321,000000,3.07,3.36,2.97,3.32,894128,0
+IREN.US,D,20230322,000000,3.33,3.5,2.86,2.94,1155572,0
+IREN.US,D,20230323,000000,3.01,3.31,3.01,3.2,632736,0
+IREN.US,D,20230324,000000,3.2,3.28,2.8807,2.93,578549,0
+IREN.US,D,20230327,000000,2.96,3.07,2.69,2.72,375564,0
+IREN.US,D,20230328,000000,2.72,2.81,2.61,2.77,254465,0
+IREN.US,D,20230329,000000,2.81,3.02,2.81,3,340857,0
+IREN.US,D,20230330,000000,3.05,3.1299,2.9,2.98,249376,0
+IREN.US,D,20230331,000000,2.96,3.15,2.9515,3.06,534803,0
+IREN.US,D,20230403,000000,3.07,3.1181,2.87,2.98,297759,0
+IREN.US,D,20230404,000000,3.04,3.08,2.79,2.91,515627,0
+IREN.US,D,20230405,000000,2.92,2.9499,2.73,2.79,453691,0
+IREN.US,D,20230406,000000,2.91,3.055,2.7,2.99,476654,0
+IREN.US,D,20230410,000000,2.94,3.36,2.8608,3.35,609804,0
+IREN.US,D,20230411,000000,3.5,4.06,3.42,3.9,2498041,0
+IREN.US,D,20230412,000000,3.98,4.01,3.55,3.65,793766,0
+IREN.US,D,20230413,000000,3.7,4.34,3.66,4.2,1479665,0
+IREN.US,D,20230414,000000,4.52,5.07,4.3214,4.52,2497524,0
+IREN.US,D,20230417,000000,4.22,4.4,3.8,4.32,1082702,0
+IREN.US,D,20230418,000000,4.71,4.83,4.5,4.63,1305066,0
+IREN.US,D,20230419,000000,4.44,4.45,4.1,4.3,862372,0
+IREN.US,D,20230420,000000,4.15,4.36,3.97,3.98,1400263,0
+IREN.US,D,20230421,000000,4.005,4.265,3.91,3.97,867826,0
+IREN.US,D,20230424,000000,4,4.18,3.93,4.09,381270,0
+IREN.US,D,20230425,000000,4.12,4.24,3.9,3.98,592396,0
+IREN.US,D,20230426,000000,4.23,4.5485,4.0635,4.23,1288702,0
+IREN.US,D,20230427,000000,4.3,4.3,3.93,4.23,824984,0
+IREN.US,D,20230428,000000,4.17,4.19,3.95,4,635082,0
+IREN.US,D,20230501,000000,4.03,4.0336,3.63,3.67,585959,0
+IREN.US,D,20230502,000000,3.64,3.95,3.45,3.9,878336,0
+IREN.US,D,20230503,000000,3.71,3.81,3.52,3.64,885008,0
+IREN.US,D,20230504,000000,3.64,3.75,3.55,3.57,419872,0
+IREN.US,D,20230505,000000,3.74,3.75,3.22,3.73,1635087,0
+IREN.US,D,20230508,000000,3.68,3.75,3.26,3.28,905558,0
+IREN.US,D,20230509,000000,3.37,3.89,3.34,3.8,708987,0
+IREN.US,D,20230510,000000,3.89,4.2,3.72,3.9,862249,0
+IREN.US,D,20230511,000000,3.8,3.86,3.45,3.48,930175,0
+IREN.US,D,20230512,000000,3.65,3.7985,3.44,3.69,919878,0
+IREN.US,D,20230515,000000,3.73,3.9699,3.57,3.96,782177,0
+IREN.US,D,20230516,000000,3.87,3.95,3.8115,3.92,454907,0
+IREN.US,D,20230517,000000,3.8,4.12,3.8,4,974279,0
+IREN.US,D,20230518,000000,3.9,4.17,3.85,3.93,855114,0
+IREN.US,D,20230519,000000,3.95,4,3.8115,3.95,488349,0
+IREN.US,D,20230522,000000,3.93,4.04,3.8,4.04,603535,0
+IREN.US,D,20230523,000000,4.07,4.29,3.72,3.76,1047965,0
+IREN.US,D,20230524,000000,3.67,3.75,3.48,3.72,890695,0
+IREN.US,D,20230525,000000,3.66,3.72,3.3908,3.49,579868,0
+IREN.US,D,20230526,000000,3.5,3.67,3.45,3.47,537408,0
+IREN.US,D,20230530,000000,3.6,3.85,3.58,3.69,647914,0
+IREN.US,D,20230531,000000,3.56,3.6,3.42,3.57,559493,0
+IREN.US,D,20230601,000000,3.58,3.65,3.46,3.58,418739,0
+IREN.US,D,20230602,000000,3.58,3.6485,3.41,3.5,746194,0
+IREN.US,D,20230605,000000,3.49,3.5162,3.1189,3.16,919448,0
+IREN.US,D,20230606,000000,3.08,3.43,2.85,3.42,1063270,0
+IREN.US,D,20230607,000000,3.42,3.4999,3.23,3.4,1049535,0
+IREN.US,D,20230608,000000,3.37,3.66,3.3464,3.57,802471,0
+IREN.US,D,20230609,000000,3.58,3.65,3.44,3.64,632771,0
+IREN.US,D,20230612,000000,3.55,3.74,3.4187,3.74,564211,0
+IREN.US,D,20230613,000000,3.75,3.81,3.31,3.58,2190659,0
+IREN.US,D,20230614,000000,3.57,3.638,3.44,3.48,561507,0
+IREN.US,D,20230615,000000,3.32,3.34,3.1,3.3,1759884,0
+IREN.US,D,20230616,000000,3.3,3.545,3.25,3.42,1118275,0
+IREN.US,D,20230620,000000,3.53,4.21,3.43,4.14,2600664,0
+IREN.US,D,20230621,000000,4.3,4.42,4.01,4.08,3390089,0
+IREN.US,D,20230622,000000,4.08,4.65,4.01,4.57,2330940,0
+IREN.US,D,20230623,000000,4.65,4.9,4.5,4.6,2174104,0
+IREN.US,D,20230626,000000,4.59,4.67,4.12,4.2,1574049,0
+IREN.US,D,20230627,000000,4.28,4.5727,4.13,4.48,1631789,0
+IREN.US,D,20230628,000000,4.4,4.55,4.23,4.38,976476,0
+IREN.US,D,20230629,000000,4.49,4.765,4.46,4.76,1231603,0
+IREN.US,D,20230630,000000,4.96,5,4.3901,4.66,2235963,0
+IREN.US,D,20230703,000000,4.75,5.75,4.73,5.66,2251683,0
+IREN.US,D,20230705,000000,5.47,6.13,5.35,5.86,2182208,0
+IREN.US,D,20230706,000000,5.89,6.2,5.55,6.09,1700026,0
+IREN.US,D,20230707,000000,5.81,7.08,5.81,6.67,3488288,0
+IREN.US,D,20230710,000000,6.6,7.19,6.12,7.05,2989372,0
+IREN.US,D,20230711,000000,7.26,7.26,6.6501,6.75,1446753,0
+IREN.US,D,20230712,000000,6.99,7.19,6.68,6.96,1766265,0
+IREN.US,D,20230713,000000,6.96,8.05,6.89,7.75,2087352,0
+IREN.US,D,20230714,000000,7.75,7.84,6.95,7.14,1406367,0
+IREN.US,D,20230717,000000,7.18,7.6467,6.81,7.03,1106342,0
+IREN.US,D,20230718,000000,6.89,7.04,6.49,6.72,1304888,0
+IREN.US,D,20230719,000000,6.79,8.06,6.75,7.5,2445080,0
+IREN.US,D,20230720,000000,7.369,7.8,6.68,6.74,2217313,0
+IREN.US,D,20230721,000000,7,7.14,6.51,6.76,1035775,0
+IREN.US,D,20230724,000000,6.47,6.855,6.31,6.69,1097473,0
+IREN.US,D,20230725,000000,6.69,6.98,6.49,6.59,645824,0
+IREN.US,D,20230726,000000,6.55,6.9,6.471,6.76,508338,0
+IREN.US,D,20230727,000000,6.97,7.099,6.15,6.26,785115,0
+IREN.US,D,20230728,000000,6.5,6.6,6.27,6.52,1282338,0
+IREN.US,D,20230731,000000,6.63,6.95,6.4,6.66,1021006,0
+IREN.US,D,20230801,000000,6.44,6.53,6.03,6.24,1122388,0
+IREN.US,D,20230802,000000,6.16,6.3192,5.9,6.09,1646038,0
+IREN.US,D,20230803,000000,5.99,6.07,5.695,5.73,1092831,0
+IREN.US,D,20230804,000000,5.74,5.79,5.5,5.56,798155,0
+IREN.US,D,20230807,000000,5.52,5.5326,5.11,5.38,1384760,0
+IREN.US,D,20230808,000000,5.5,5.98,5.44,5.79,1440308,0
+IREN.US,D,20230809,000000,5.95,5.95,5.47,5.5,1036814,0
+IREN.US,D,20230810,000000,5.59,5.93,5.47,5.5,1610240,0
+IREN.US,D,20230811,000000,5.41,5.8,5.25,5.66,2049205,0
+IREN.US,D,20230814,000000,5.6,5.6287,5.03,5.15,2091499,0
+IREN.US,D,20230815,000000,5.18,5.33,4.95,5.06,1212861,0
+IREN.US,D,20230816,000000,4.99,5.04,4.79,4.87,1575758,0
+IREN.US,D,20230817,000000,4.8,4.84,4.57,4.65,1208129,0
+IREN.US,D,20230818,000000,4.37,4.53,4.22,4.41,1214502,0
+IREN.US,D,20230821,000000,4.48,4.48,4.23,4.26,1238969,0
+IREN.US,D,20230822,000000,4.38,4.38,4.11,4.18,702579,0
+IREN.US,D,20230823,000000,4.23,4.5,4.07,4.46,1030494,0
+IREN.US,D,20230824,000000,4.58,4.67,4.252,4.3,1112035,0
+IREN.US,D,20230825,000000,4.35,4.56,4.07,4.18,1110271,0
+IREN.US,D,20230828,000000,4.2,4.4199,4.2,4.31,699260,0
+IREN.US,D,20230829,000000,4.46,5.38,4.42,5.24,3007665,0
+IREN.US,D,20230830,000000,5.25,5.4,5.02,5.32,1450064,0
+IREN.US,D,20230831,000000,5.28,5.4,4.83,4.86,1426407,0
+IREN.US,D,20230901,000000,4.9,4.9185,4.49,4.55,1106107,0
+IREN.US,D,20230905,000000,4.5,4.501,4.26,4.41,847094,0
+IREN.US,D,20230906,000000,4.41,4.74,4.41,4.49,1277730,0
+IREN.US,D,20230907,000000,4.42,4.56,4.26,4.48,957729,0
+IREN.US,D,20230908,000000,4.55,4.71,4.36,4.67,785740,0
+IREN.US,D,20230911,000000,4.78,4.8,4.15,4.18,1173912,0
+IREN.US,D,20230912,000000,4.41,4.85,4.305,4.4,1300482,0
+IREN.US,D,20230913,000000,4.48,4.51,4.24,4.43,1383577,0
+IREN.US,D,20230914,000000,4.52,5.25,4.45,5.01,2623926,0
+IREN.US,D,20230915,000000,4.95,4.98,4.48,4.49,1561602,0
+IREN.US,D,20230918,000000,4.68,4.78,4.55,4.76,1147411,0
+IREN.US,D,20230919,000000,4.63,4.88,4.5302,4.55,1363657,0
+IREN.US,D,20230920,000000,4.5,4.54,4.19,4.21,1281231,0
+IREN.US,D,20230921,000000,4.02,4.12,3.82,3.86,1493384,0
+IREN.US,D,20230922,000000,3.96,3.96,3.78,3.83,918039,0
+IREN.US,D,20230925,000000,3.65,3.87,3.63,3.78,1052885,0
+IREN.US,D,20230926,000000,3.7,3.82,3.54,3.56,1200434,0
+IREN.US,D,20230927,000000,3.64,3.75,3.53,3.61,1190617,0
+IREN.US,D,20230928,000000,3.65,3.86,3.53,3.77,896122,0
+IREN.US,D,20230929,000000,3.95,4,3.64,3.71,1536290,0
+IREN.US,D,20231002,000000,3.91,4.09,3.51,3.6,3034056,0
+IREN.US,D,20231003,000000,3.5,3.56,3.23,3.25,1378295,0
+IREN.US,D,20231004,000000,3.23,3.35,2.96,3.32,1374140,0
+IREN.US,D,20231005,000000,3.33,3.35,3.02,3.15,1814489,0
+IREN.US,D,20231006,000000,3.1,3.495,3.09,3.46,1286704,0
+IREN.US,D,20231009,000000,3.35,3.416,3.215,3.28,1031286,0
+IREN.US,D,20231010,000000,3.25,3.425,3.24,3.27,727728,0
+IREN.US,D,20231011,000000,3.49,3.67,3.205,3.22,1480336,0
+IREN.US,D,20231012,000000,3.2,3.25,3.04,3.1,1418103,0
+IREN.US,D,20231013,000000,3.15,3.19,2.985,3.04,1039975,0
+IREN.US,D,20231016,000000,3.25,3.435,2.9601,3.31,3100068,0
+IREN.US,D,20231017,000000,3.24,3.535,3.17,3.5,1623557,0
+IREN.US,D,20231018,000000,3.43,3.49,3.145,3.18,1256496,0
+IREN.US,D,20231019,000000,3.2,3.28,3.09,3.1,1158060,0
+IREN.US,D,20231020,000000,3.3,3.35,3.08,3.14,2294193,0
+IREN.US,D,20231023,000000,3.2,3.3608,3.1217,3.2,2883671,0
+IREN.US,D,20231024,000000,3.61,4.035,3.38,3.5,5056995,0
+IREN.US,D,20231025,000000,3.49,3.68,3.279,3.37,2855246,0
+IREN.US,D,20231026,000000,3.3,3.31,2.94,3.06,2678349,0
+IREN.US,D,20231027,000000,3.04,3.29,3.04,3.2,1628726,0
+IREN.US,D,20231030,000000,3.25,3.25,2.96,3.01,2147734,0
+IREN.US,D,20231031,000000,3.05,3.13,2.801,3.08,1745560,0
+IREN.US,D,20231101,000000,3.16,3.2,2.995,3.04,1397764,0
+IREN.US,D,20231102,000000,3.17,3.53,3.15,3.48,1859754,0
+IREN.US,D,20231103,000000,3.42,3.65,3.39,3.49,1074580,0
+IREN.US,D,20231106,000000,3.58,3.615,3.255,3.34,1027653,0
+IREN.US,D,20231107,000000,3.25,3.35,3.09,3.33,1389640,0
+IREN.US,D,20231108,000000,3.32,3.35,3.08,3.08,1410782,0
+IREN.US,D,20231109,000000,3.37,3.49,2.95,2.97,2733897,0
+IREN.US,D,20231110,000000,3.03,3.07,2.81,2.96,1603415,0
+IREN.US,D,20231113,000000,2.95,3.02,2.7899,2.99,1233280,0
+IREN.US,D,20231114,000000,3.07,3.1,2.84,2.91,1187207,0
+IREN.US,D,20231115,000000,2.98,3.18,2.905,3.11,2068134,0
+IREN.US,D,20231116,000000,3.05,3.0561,2.83,2.85,1436225,0
+IREN.US,D,20231117,000000,2.85,2.8999,2.79,2.83,1004783,0
+IREN.US,D,20231120,000000,2.92,3.025,2.85,2.94,1545662,0
+IREN.US,D,20231121,000000,2.93,2.995,2.84,2.87,1500640,0
+IREN.US,D,20231122,000000,2.88,3.175,2.84,3.16,2395665,0
+IREN.US,D,20231124,000000,3.2,3.55,3.185,3.54,2367933,0
+IREN.US,D,20231127,000000,3.48,3.925,3.415,3.8,4607520,0
+IREN.US,D,20231128,000000,3.85,4.415,3.85,4.37,4212934,0
+IREN.US,D,20231129,000000,4.52,4.93,4.35,4.84,5194135,0
+IREN.US,D,20231130,000000,4.97,5.2699,4.8,4.935,3945284,0
+IREN.US,D,20231201,000000,5.11,5.71,4.88,5.57,5647436,0
+IREN.US,D,20231204,000000,6.17,6.27,5.13,5.38,8813693,0
+IREN.US,D,20231205,000000,5.3,5.92,5.21,5.56,5586446,0
+IREN.US,D,20231206,000000,5.6,5.67,5.24,5.4,3245587,0
+IREN.US,D,20231207,000000,5.35,6.12,5.21,5.81,4414090,0
+IREN.US,D,20231208,000000,5.9,6.22,5.68,5.82,5073758,0
+IREN.US,D,20231211,000000,5.64,5.67,4.94,5.01,4626749,0
+IREN.US,D,20231212,000000,5.13,5.2,4.94,5.15,2654340,0
+IREN.US,D,20231213,000000,5.15,5.855,4.95,5.79,5831706,0
+IREN.US,D,20231214,000000,5.9,6,5.6,5.87,4638399,0
+IREN.US,D,20231215,000000,5.8,6.15,5.57,6.01,4491670,0
+IREN.US,D,20231218,000000,5.8,6.3974,5.7,6,4102305,0
+IREN.US,D,20231219,000000,6.2,6.385,5.26,5.72,8671943,0
+IREN.US,D,20231220,000000,5.93,5.988,5.465,5.53,6597291,0
+IREN.US,D,20231221,000000,5.85,7.73,5.78,7.68,18683304,0
+IREN.US,D,20231222,000000,7.74,8.8,7.285,8.37,10156524,0
+IREN.US,D,20231226,000000,8.335,8.97,8.19,8.79,5778082,0
+IREN.US,D,20231227,000000,8.97,9.69,8.83,9.56,7588557,0
+IREN.US,D,20231228,000000,9.23,9.275,8.28,8.54,6366148,0
+IREN.US,D,20231229,000000,8.71,8.7345,6.66,7.15,9799543,0
+IREN.US,D,20240102,000000,7.86,7.89,6.75,6.8,7081748,0
+IREN.US,D,20240103,000000,6.25,6.84,6.0301,6.54,5020773,0
+IREN.US,D,20240104,000000,6.75,7.13,6.5633,6.74,3334129,0
+IREN.US,D,20240105,000000,6.79,6.8,6.12,6.19,3925120,0
+IREN.US,D,20240108,000000,6.36,6.72,5.78,6.42,7622655,0
+IREN.US,D,20240109,000000,6.28,6.4,6.07,6.08,3431501,0
+IREN.US,D,20240110,000000,5.97,6.68,5.78,6.45,3890450,0
+IREN.US,D,20240111,000000,7,7.14,5.76,6.04,7566157,0
+IREN.US,D,20240112,000000,5.82,5.85,5.13,5.15,6151881,0
+IREN.US,D,20240116,000000,5.12,5.12,4.685,4.81,6836763,0
+IREN.US,D,20240117,000000,4.81,4.87,4.52,4.71,3818039,0
+IREN.US,D,20240118,000000,4.81,4.875,4.295,4.33,5916026,0
+IREN.US,D,20240119,000000,4.38,4.5,4.01,4.32,6039420,0
+IREN.US,D,20240122,000000,4.25,4.61,4.07,4.3,5215584,0
+IREN.US,D,20240123,000000,4.17,4.27,4.07,4.15,5351437,0
+IREN.US,D,20240124,000000,4.25,4.45,3.98,4,6693367,0
+IREN.US,D,20240125,000000,4,4.11,3.92,4.06,3700147,0
+IREN.US,D,20240126,000000,4.3,4.36,4.19,4.27,6878426,0
+IREN.US,D,20240129,000000,4.36,4.6,4.22,4.48,8988993,0
+IREN.US,D,20240130,000000,4.47,4.621,4.2301,4.33,6025143,0
+IREN.US,D,20240131,000000,4.17,4.24,3.88,3.92,9094994,0
+IREN.US,D,20240201,000000,3.95,3.96,3.64,3.75,6767335,0
+IREN.US,D,20240202,000000,3.71,3.9299,3.65,3.79,3375280,0
+IREN.US,D,20240205,000000,3.8,3.87,3.56,3.65,3333234,0
+IREN.US,D,20240206,000000,3.66,3.89,3.5901,3.84,2841955,0
+IREN.US,D,20240207,000000,3.87,4.18,3.76,4.12,5962066,0
+IREN.US,D,20240208,000000,4.47,5.11,4.4,5.1,10389718,0
+IREN.US,D,20240209,000000,5.79,6.045,5.5,5.94,14629793,0
+IREN.US,D,20240212,000000,6.07,7.15,6.04,6.93,16093673,0
+IREN.US,D,20240213,000000,6.39,7,5.97,6.92,11642325,0
+IREN.US,D,20240214,000000,8.16,8.37,7.7,8.3,18108618,0
+IREN.US,D,20240215,000000,8.45,8.6935,7.41,7.74,19022331,0
+IREN.US,D,20240216,000000,7,7.37,6.3723,6.81,19096403,0
+IREN.US,D,20240220,000000,7.16,7.33,6.4619,6.87,9950454,0
+IREN.US,D,20240221,000000,6.55,6.91,6.5,6.64,5323938,0
+IREN.US,D,20240222,000000,6.76,7,6.5,6.63,7829151,0
+IREN.US,D,20240223,000000,6.35,6.37,6,6.18,6919543,0
+IREN.US,D,20240226,000000,6.15,7.2,6.07,6.91,16933808,0
+IREN.US,D,20240227,000000,7.32,7.33,6.69,6.77,12409438,0
+IREN.US,D,20240228,000000,6.99,6.99,5.94,6.05,16399096,0
+IREN.US,D,20240229,000000,6.245,6.3,5.55,5.9,8949470,0
+IREN.US,D,20240301,000000,5.95,6.01,5.5525,5.99,5294842,0
+IREN.US,D,20240304,000000,6.1,6.21,5.46,5.7,13895184,0
+IREN.US,D,20240305,000000,5.54,5.74,5.07,5.09,10345799,0
+IREN.US,D,20240306,000000,5.28,5.56,5.085,5.4,7237471,0
+IREN.US,D,20240307,000000,5.4,5.46,5.2702,5.36,5198940,0
+IREN.US,D,20240308,000000,5.36,5.82,5.15,5.35,10447870,0
+IREN.US,D,20240311,000000,5.68,5.78,5.07,5.08,11824254,0
+IREN.US,D,20240312,000000,5.13,5.1488,4.815,4.93,12479692,0
+IREN.US,D,20240313,000000,4.91,5.2,4.874,4.9,6034851,0
+IREN.US,D,20240314,000000,4.86,4.87,4.48,4.56,5863555,0
+IREN.US,D,20240315,000000,4.36,4.75,4.36,4.6,7967563,0
+IREN.US,D,20240318,000000,4.65,4.68,4.44,4.61,7181541,0
+IREN.US,D,20240319,000000,4.5,4.64,4.29,4.49,9467902,0
+IREN.US,D,20240320,000000,4.59,5.72,4.535,5.67,14608367,0
+IREN.US,D,20240321,000000,5.7,6.14,5.475,5.65,14550048,0
+IREN.US,D,20240322,000000,5.37,5.42,5,5.05,9827514,0
+IREN.US,D,20240325,000000,5.15,5.83,5.14,5.58,12520513,0
+IREN.US,D,20240326,000000,5.68,5.95,5.46,5.69,9636947,0
+IREN.US,D,20240327,000000,5.91,5.94,5.28,5.37,13623097,0
+IREN.US,D,20240328,000000,5.47,5.945,5.33,5.4,13643612,0
+IREN.US,D,20240401,000000,5.6,6.65,5.32,6.47,23245869,0
+IREN.US,D,20240402,000000,5.97,6.23,5.52,5.89,17037416,0
+IREN.US,D,20240403,000000,5.91,6.18,5.55,5.56,9240866,0
+IREN.US,D,20240404,000000,5.92,6.35,5.71,5.76,16047557,0
+IREN.US,D,20240405,000000,5.65,5.85,5.52,5.6,9606161,0
+IREN.US,D,20240408,000000,6.08,6.33,5.295,5.41,15120935,0
+IREN.US,D,20240409,000000,5.35,5.57,4.94,5.01,13462419,0
+IREN.US,D,20240410,000000,4.94,5.26,4.81,4.9,10425328,0
+IREN.US,D,20240411,000000,4.91,5,4.745,4.97,5593651,0
+IREN.US,D,20240412,000000,4.92,4.92,4.57,4.65,6524341,0
+IREN.US,D,20240415,000000,4.57,4.74,4.31,4.33,5426600,0
+IREN.US,D,20240416,000000,4.28,4.51,4.16,4.35,4793522,0
+IREN.US,D,20240417,000000,4.35,4.665,4.3,4.5,5451842,0
+IREN.US,D,20240418,000000,4.55,4.92,4.44,4.68,6689645,0
+IREN.US,D,20240419,000000,4.71,5.02,4.66,4.95,7318805,0
+IREN.US,D,20240422,000000,5.19,5.59,4.87,5.51,17710497,0
+IREN.US,D,20240423,000000,5.44,5.695,5.35,5.58,10954053,0
+IREN.US,D,20240424,000000,5.55,5.63,5.2,5.25,8222805,0
+IREN.US,D,20240425,000000,4.92,5.22,4.85,5.17,5587878,0
+IREN.US,D,20240426,000000,5.12,5.3012,5,5.08,4530705,0
+IREN.US,D,20240429,000000,4.86,4.95,4.61,4.69,7656505,0
+IREN.US,D,20240430,000000,4.54,4.63,4.29,4.34,7841887,0
+IREN.US,D,20240501,000000,4.29,4.63,4.15,4.33,6280147,0
+IREN.US,D,20240502,000000,4.535,4.6185,4.36,4.57,4161005,0
+IREN.US,D,20240503,000000,4.77,4.99,4.68,4.73,4580626,0
+IREN.US,D,20240506,000000,4.88,5.43,4.8371,5.3,8589851,0
+IREN.US,D,20240507,000000,5.23,5.37,4.96,5.07,5384036,0
+IREN.US,D,20240508,000000,4.91,5.165,4.82,5.13,3849735,0
+IREN.US,D,20240509,000000,5.13,5.315,4.97,5.11,4448599,0
+IREN.US,D,20240510,000000,5.15,5.255,4.765,4.79,4914691,0
+IREN.US,D,20240513,000000,4.93,5.07,4.8,4.85,6830820,0
+IREN.US,D,20240514,000000,4.78,4.9601,4.65,4.87,6504798,0
+IREN.US,D,20240515,000000,5.06,5.23,4.84,5.2,8449078,0
+IREN.US,D,20240516,000000,5.06,5.91,4.95,5.83,18799684,0
+IREN.US,D,20240517,000000,5.9,6.32,5.74,6.02,14717908,0
+IREN.US,D,20240520,000000,6.06,6.655,5.91,6.36,14816437,0
+IREN.US,D,20240521,000000,6.42,7.84,6.39,7.4,22107758,0
+IREN.US,D,20240522,000000,7.28,8.1,7.27,7.76,13820380,0
+IREN.US,D,20240523,000000,7.78,7.8398,7.06,7.07,10447711,0
+IREN.US,D,20240524,000000,7.11,8.16,7.05,7.83,18558431,0
+IREN.US,D,20240528,000000,7.99,8.14,7.64,7.89,11335487,0
+IREN.US,D,20240529,000000,7.58,7.8008,7.24,7.74,7620580,0
+IREN.US,D,20240530,000000,7.8,7.96,7.28,7.41,10238128,0
+IREN.US,D,20240531,000000,7.54,7.92,7.35,7.79,8612059,0
+IREN.US,D,20240603,000000,8.245,9.09,7.96,8,17610092,0
+IREN.US,D,20240604,000000,8.25,9.39,8.0219,8.89,24881272,0
+IREN.US,D,20240605,000000,9.07,9.25,8.55,9.06,18461860,0
+IREN.US,D,20240606,000000,9.05,10.5098,8.8742,10.27,21610932,0
+IREN.US,D,20240607,000000,10.25,11.495,10.2,10.53,25330956,0
+IREN.US,D,20240610,000000,10.35,11.08,10.12,10.31,16391922,0
+IREN.US,D,20240611,000000,10.014,12.47,9.781,12.35,28005232,0
+IREN.US,D,20240612,000000,13.01,13.69,12.34,13.55,37372579,0
+IREN.US,D,20240613,000000,13.63,14.95,12.94,13.7,38754065,0
+IREN.US,D,20240614,000000,13.47,13.79,12.51,13.22,20570001,0
+IREN.US,D,20240617,000000,12.91,14.74,12.87,14.45,21179863,0
+IREN.US,D,20240618,000000,14.06,14.255,13.52,13.95,14750931,0
+IREN.US,D,20240620,000000,14.05,14.31,13.29,13.9,14197198,0
+IREN.US,D,20240621,000000,13.37,13.45,12.7,13.28,18106648,0
+IREN.US,D,20240624,000000,12.45,13.44,12.135,12.63,17260730,0
+IREN.US,D,20240625,000000,13,13.99,12.69,12.99,19953320,0
+IREN.US,D,20240626,000000,12.84,13.4,12.18,12.27,13644669,0
+IREN.US,D,20240627,000000,12.42,12.56,11.41,11.79,14004586,0
+IREN.US,D,20240628,000000,11.84,11.84,11.21,11.29,8332320,0
+IREN.US,D,20240701,000000,11.59,12.88,11.52,12.62,15295520,0
+IREN.US,D,20240702,000000,12.44,14.51,12.18,14.39,20070388,0
+IREN.US,D,20240703,000000,13.94,14.95,13.46,14.35,16561498,0
+IREN.US,D,20240705,000000,13.313,15.04,13.19,15.03,17739960,0
+IREN.US,D,20240708,000000,15.418,15.75,14.23,14.63,20079235,0
+IREN.US,D,20240709,000000,14.76,15.14,12.64,12.82,20147996,0
+IREN.US,D,20240710,000000,13.55,13.86,12.81,12.9,17002403,0
+IREN.US,D,20240711,000000,13.23,13.91,10.235,11.2,48327781,0
+IREN.US,D,20240712,000000,11.07,12.48,10.87,12.31,17891808,0
+IREN.US,D,20240715,000000,12.95,13.14,11.85,11.995,29952336,0
+IREN.US,D,20240716,000000,12.3,12.7912,11.58,12.34,29612335,0
+IREN.US,D,20240717,000000,11.99,12.92,11.07,11.26,22730214,0
+IREN.US,D,20240718,000000,11.54,11.59,10.11,10.23,17682194,0
+IREN.US,D,20240719,000000,10.47,11.47,10.23,11.3,15062230,0
+IREN.US,D,20240722,000000,11.5,12.03,10.84,11.58,16282793,0
+IREN.US,D,20240723,000000,11.2093,11.86,10.86,10.89,17630934,0
+IREN.US,D,20240724,000000,11.24,11.49,10.175,10.205,16663535,0
+IREN.US,D,20240725,000000,9.99,10.15,9.39,9.43,21595574,0
+IREN.US,D,20240726,000000,9.9,10.18,9.47,9.54,11678830,0
+IREN.US,D,20240729,000000,9.84,10.34,9.42,9.72,12869934,0
+IREN.US,D,20240730,000000,9.73,9.9,8.92,9.38,11997509,0
+IREN.US,D,20240731,000000,9.83,10.535,9.83,10.07,16315039,0
+IREN.US,D,20240801,000000,10.09,10.29,9.264,9.29,8168220,0
+IREN.US,D,20240802,000000,9.05,9.41,8.43,8.62,14920175,0
+IREN.US,D,20240805,000000,6.25,8.47,6.0302,8.38,21751166,0
+IREN.US,D,20240806,000000,8.625,8.66,7.66,7.92,17593767,0
+IREN.US,D,20240807,000000,7.94,8.09,6.7102,6.76,19385606,0
+IREN.US,D,20240808,000000,7.05,7.7597,6.74,7.6,15100529,0
+IREN.US,D,20240809,000000,7.48,7.61,7.26,7.51,8051394,0
+IREN.US,D,20240812,000000,7.35,7.695,7.1,7.58,7488010,0
+IREN.US,D,20240813,000000,7.57,7.71,7.3115,7.35,8877511,0
+IREN.US,D,20240814,000000,7.43,7.59,7.24,7.25,7438070,0
+IREN.US,D,20240815,000000,7.4,7.8,7.34,7.47,11441791,0
+IREN.US,D,20240816,000000,7.43,7.99,7.43,7.97,9127608,0
+IREN.US,D,20240819,000000,8.06,8.31,7.78,8.12,10854725,0
+IREN.US,D,20240820,000000,8.36,8.5498,7.83,8.13,8931494,0
+IREN.US,D,20240821,000000,8.23,8.75,8.134,8.68,11121301,0
+IREN.US,D,20240822,000000,8.6,8.74,8.055,8.1,11218707,0
+IREN.US,D,20240823,000000,8.11,8.64,8,8.62,13611570,0
+IREN.US,D,20240826,000000,8.5,8.57,8.03,8.13,12423723,0
+IREN.US,D,20240827,000000,7.92,8.12,7.59,7.86,10886084,0
+IREN.US,D,20240828,000000,7.7,7.92,7.34,7.42,12007488,0
+IREN.US,D,20240829,000000,8.28,9.2,8.24,8.52,27835291,0
+IREN.US,D,20240830,000000,8.55,8.665,7.88,7.91,13744593,0
+IREN.US,D,20240903,000000,7.78,7.79,6.84,6.9,18314863,0
+IREN.US,D,20240904,000000,6.68,6.96,6.5724,6.72,9955442,0
+IREN.US,D,20240905,000000,6.75,7.06,6.66,6.77,13534324,0
+IREN.US,D,20240906,000000,6.91,7.01,6.305,6.44,13726547,0
+IREN.US,D,20240909,000000,6.58,7.17,6.54,7.13,13520714,0
+IREN.US,D,20240910,000000,7.13,7.58,6.99,7.53,12790500,0
+IREN.US,D,20240911,000000,7.36,7.72,6.98,7.53,12667956,0
+IREN.US,D,20240912,000000,7.5,7.66,7.315,7.39,9895779,0
+IREN.US,D,20240913,000000,7.4,7.98,7.22,7.56,12753050,0
+IREN.US,D,20240916,000000,7.27,8.03,7.1,7.73,12676220,0
+IREN.US,D,20240917,000000,7.88,8.15,7.66,8.03,13982919,0
+IREN.US,D,20240918,000000,8.03,8.35,7.65,7.72,15578405,0
+IREN.US,D,20240919,000000,8.2,8.3,7.72,7.79,12919115,0
+IREN.US,D,20240920,000000,7.7,7.87,7.455,7.51,11950967,0
+IREN.US,D,20240923,000000,7.67,8.18,7.67,7.93,16804633,0
+IREN.US,D,20240924,000000,7.95,8.995,7.84,8.98,19792332,0
+IREN.US,D,20240925,000000,8.86,9.33,8.69,8.73,15477927,0
+IREN.US,D,20240926,000000,9.1,9.41,8.75,9.13,17668591,0
+IREN.US,D,20240927,000000,9.36,9.375,8.74,8.85,14074879,0
+IREN.US,D,20240930,000000,8.51,8.7391,8.3,8.44,11680444,0
+IREN.US,D,20241001,000000,8.412,8.5,7.6101,7.73,14459007,0
+IREN.US,D,20241002,000000,7.7,7.9999,7.61,7.8,10142308,0
+IREN.US,D,20241003,000000,7.64,7.85,7.47,7.84,7877296,0
+IREN.US,D,20241004,000000,8.08,8.74,7.98,8.68,11921448,0
+IREN.US,D,20241007,000000,8.73,9,8.235,8.35,12754806,0
+IREN.US,D,20241008,000000,8.22,8.41,7.88,8.05,13087758,0
+IREN.US,D,20241009,000000,8.03,8.07,7.48,7.51,13221955,0
+IREN.US,D,20241010,000000,7.475,7.53,7.22,7.33,10808878,0
+IREN.US,D,20241011,000000,7.42,7.815,7.4,7.74,13875706,0
+IREN.US,D,20241014,000000,8.11,8.66,7.8887,8.53,26287473,0
+IREN.US,D,20241015,000000,8.56,9.17,8.41,8.73,18515219,0
+IREN.US,D,20241016,000000,9.1,9.38,8.765,9.35,19637113,0
+IREN.US,D,20241017,000000,9.29,9.45,8.91,8.95,13642632,0
+IREN.US,D,20241018,000000,9.22,9.67,9.1299,9.49,18430516,0
+IREN.US,D,20241021,000000,9.13,9.7,8.8,9.62,21262200,0
+IREN.US,D,20241022,000000,9.53,9.61,9.02,9.28,17577997,0
+IREN.US,D,20241023,000000,9.03,9.21,8.42,8.68,20289939,0
+IREN.US,D,20241024,000000,8.83,9.415,8.83,9.24,18381543,0
+IREN.US,D,20241025,000000,9.31,9.69,8.98,9.25,18557504,0
+IREN.US,D,20241028,000000,9.7,10.96,9.68,10.9,23972919,0
+IREN.US,D,20241029,000000,11.335,11.35,10.39,10.55,27092064,0
+IREN.US,D,20241030,000000,10.21,10.84,10,10.32,11914745,0
+IREN.US,D,20241031,000000,10.19,10.37,9.11,9.12,16739057,0
+IREN.US,D,20241101,000000,9.26,9.64,8.895,9.05,14840817,0
+IREN.US,D,20241104,000000,8.8,8.83,8.33,8.51,13971217,0
+IREN.US,D,20241105,000000,8.7,9.095,8.52,8.94,14034404,0
+IREN.US,D,20241106,000000,9.99,11.14,9.51,11.04,25766972,0
+IREN.US,D,20241107,000000,10.79,11.395,10.67,11.21,13696473,0
+IREN.US,D,20241108,000000,11.13,11.47,10.53,10.99,16018976,0
+IREN.US,D,20241111,000000,12.15,13.07,11.85,12.75,29870917,0
+IREN.US,D,20241112,000000,12.12,12.41,11.655,12.4,18966270,0
+IREN.US,D,20241113,000000,12.2,12.425,10.7036,10.88,30569023,0
+IREN.US,D,20241114,000000,11.308,11.51,10.2,10.33,17393775,0
+IREN.US,D,20241115,000000,10.7,10.825,10.12,10.67,12962833,0
+IREN.US,D,20241118,000000,10.57,10.97,10.02,10.25,12469181,0
+IREN.US,D,20241119,000000,10.05,10.7,9.78,10.41,14893522,0
+IREN.US,D,20241120,000000,10.712,10.912,9.9,10.1,17312929,0
+IREN.US,D,20241121,000000,10.62,10.83,9.34,9.72,22627109,0
+IREN.US,D,20241122,000000,9.68,11,9.55,10.78,15087995,0
+IREN.US,D,20241125,000000,10.99,11.14,10.205,10.41,16393639,0
+IREN.US,D,20241126,000000,9.99,10.365,9.51,9.56,17683620,0
+IREN.US,D,20241127,000000,10.7,12.7,10.61,12.4,44547467,0
+IREN.US,D,20241129,000000,12.515,13.76,12.2,13.51,19269877,0
+IREN.US,D,20241202,000000,13.35,13.86,12.44,12.62,16802606,0
+IREN.US,D,20241203,000000,12.13,13.44,12.12,12.93,15380385,0
+IREN.US,D,20241204,000000,12.82,14.51,12.66,14.27,38666365,0
+IREN.US,D,20241205,000000,15.01,15.44,13.83,14.15,26996219,0
+IREN.US,D,20241206,000000,14.19,15.92,14.18,15.39,21809314,0
+IREN.US,D,20241209,000000,15.37,15.79,14.33,14.51,16356904,0
+IREN.US,D,20241210,000000,14.3,14.53,13.02,13.36,17655090,0
+IREN.US,D,20241211,000000,13.86,14.15,13.255,13.61,18948922,0
+IREN.US,D,20241212,000000,14.2,14.92,13.3,13.43,14455670,0
+IREN.US,D,20241213,000000,13.35,13.67,12.915,13.11,10457152,0
+IREN.US,D,20241216,000000,13.34,14.845,13.01,13.91,15509081,0
+IREN.US,D,20241217,000000,14.1,14.29,13.3,13.73,12172763,0
+IREN.US,D,20241218,000000,13.68,14.2499,11.9,12.13,18783770,0
+IREN.US,D,20241219,000000,12.66,12.84,11.325,11.415,15101586,0
+IREN.US,D,20241220,000000,11.12,12.12,11.052,11.81,14505103,0
+IREN.US,D,20241223,000000,11.76,11.77,10.71,11.25,12753681,0
+IREN.US,D,20241224,000000,11.88,11.94,11.44,11.81,5974119,0
+IREN.US,D,20241226,000000,11.48,11.62,11.17,11.34,6471420,0
+IREN.US,D,20241227,000000,11.3,11.405,10.63,10.71,9798609,0
+IREN.US,D,20241230,000000,10.27,10.49,9.805,9.94,11506890,0
+IREN.US,D,20241231,000000,10.18,10.28,9.77,9.82,13488208,0
+IREN.US,D,20250102,000000,10.31,11.0202,10.11,10.46,12118492,0
+IREN.US,D,20250103,000000,10.42,11.63,10.24,11.34,12106550,0
+IREN.US,D,20250106,000000,11.72,12.02,11.34,11.77,20376501,0
+IREN.US,D,20250107,000000,11.65,12.4,11.205,11.38,15144123,0
+IREN.US,D,20250108,000000,11,11.27,10.232,10.51,14441716,0
+IREN.US,D,20250110,000000,10.53,11.1599,10.22,11,11952182,0
+IREN.US,D,20250113,000000,10.32,10.588,9.97,10.46,10331497,0
+IREN.US,D,20250114,000000,11.15,11.4,10.725,10.97,9788909,0
+IREN.US,D,20250115,000000,11.65,11.95,11.29,11.55,12268863,0
+IREN.US,D,20250116,000000,11.54,11.67,11.14,11.45,7318390,0
+IREN.US,D,20250117,000000,12.03,12.6,11.8,11.99,17125409,0
+IREN.US,D,20250121,000000,11.22,11.4,10.09005,10.81,29293626,0
+IREN.US,D,20250122,000000,10.77,11.92,10.7,11.66,18511754,0
+IREN.US,D,20250123,000000,11.3,12.54,11.25,12.28,21953544,0
+IREN.US,D,20250124,000000,12.5,13.625,11.99,13.32,22650548,0
+IREN.US,D,20250127,000000,11.64,11.67,9.68,10.09,47261750,0
+IREN.US,D,20250128,000000,10.38,10.4,9.39,10.08,22408793,0
+IREN.US,D,20250129,000000,10.065,10.22,9.55,9.98,13118355,0
+IREN.US,D,20250130,000000,10.25,10.74,10.065,10.3,14453656,0
+IREN.US,D,20250131,000000,10.74,10.81,10.0901,10.22,13142805,0
+IREN.US,D,20250203,000000,9.32,10.89,9.27,10.68,21457973,0
+IREN.US,D,20250204,000000,10.72,11,10.47,10.68,12914125,0
+IREN.US,D,20250205,000000,10.75,11.1752,10.75,11.07,15457565,0
+IREN.US,D,20250206,000000,11.22,11.99,11.22,11.59,14900383,0
+IREN.US,D,20250207,000000,11.99,12.625,11.76,12.47,18093257,0
+IREN.US,D,20250210,000000,12.63,13.16,12.5,12.86,11304472,0
+IREN.US,D,20250211,000000,12.72,12.98,12.22,12.42,8896326,0
+IREN.US,D,20250212,000000,12.02,13.17,11.97,13.01,13859762,0
+IREN.US,D,20250213,000000,12.9,13.17,12.15,13.08,21864039,0
+IREN.US,D,20250214,000000,13.035,13.32,12.83,13.01,14108748,0
+IREN.US,D,20250218,000000,12.96,13.5,12.5298,12.97,13439146,0
+IREN.US,D,20250219,000000,13.11,13.62,12.97,13,12940859,0
+IREN.US,D,20250220,000000,13.3,13.3,12.09,12.36,11855517,0
+IREN.US,D,20250221,000000,12.56,12.74,10.82,10.88,18536871,0
+IREN.US,D,20250224,000000,10.965,11.01,10.02,10.155,11822088,0
+IREN.US,D,20250225,000000,9.645,9.91,8.58,8.78,29434146,0
+IREN.US,D,20250226,000000,8.592,9.09,8.37,8.49,15714625,0
+IREN.US,D,20250227,000000,8.77,8.89,7.8,7.86,22481857,0
+IREN.US,D,20250228,000000,7.72,8.51,7.63,8.24,15303363,0
+IREN.US,D,20250303,000000,8.91,8.96,7.48,7.57,16859530,0
+IREN.US,D,20250304,000000,7.15,7.88,6.89,7.54,19717071,0
+IREN.US,D,20250305,000000,7.76,8.165,7.61,8.06,12450583,0
+IREN.US,D,20250306,000000,7.57,8.29,7.455,7.62,15600724,0
+IREN.US,D,20250307,000000,7.505,7.83,7.2,7.7,14040661,0
+IREN.US,D,20250310,000000,7.27,7.38,6.43,6.62,15279142,0
+IREN.US,D,20250311,000000,6.77,7.18,6.46,7.05,10740367,0
+IREN.US,D,20250312,000000,7.33,7.4,6.685,7.04,10040343,0
+IREN.US,D,20250313,000000,7.16,7.265,6.725,6.75,11623812,0
+IREN.US,D,20250314,000000,6.92,7.295,6.85,7.21,11249575,0
+IREN.US,D,20250317,000000,7.23,7.475,6.91,7.35,9791204,0
+IREN.US,D,20250318,000000,7.1,7.1431,6.58,6.59,11908559,0
+IREN.US,D,20250319,000000,6.73,7.4,6.73,7.2,14726426,0
+IREN.US,D,20250320,000000,7.12,7.47,7.0743,7.21,10067773,0
+IREN.US,D,20250321,000000,6.99,7.19,6.9,7.15,8308783,0
+IREN.US,D,20250324,000000,7.4,7.73,7.4,7.69,14158776,0
+IREN.US,D,20250325,000000,7.67,7.67,7.23,7.4,11561695,0
+IREN.US,D,20250326,000000,7.35,7.3899,6.66,6.71,14082629,0
+IREN.US,D,20250327,000000,6.51,6.77,6.3,6.46,9697263,0
+IREN.US,D,20250328,000000,6.32,6.395,5.965,6.07,13708544,0
+IREN.US,D,20250331,000000,5.8,6.1398,5.66,6.09,11729867,0
+IREN.US,D,20250401,000000,6.178,6.678,5.91,6.64,15518358,0
+IREN.US,D,20250402,000000,6.42,6.78,6.41,6.76,14876105,0
+IREN.US,D,20250403,000000,6.03,6.29,5.95,6.04,10325161,0
+IREN.US,D,20250404,000000,5.76,6.015,5.15,5.94,20376610,0
+IREN.US,D,20250407,000000,5.24,6.42,5.23,5.88,13631951,0
+IREN.US,D,20250408,000000,6.175,6.2,5.19,5.3,16667904,0
+IREN.US,D,20250409,000000,5.28,6.18,5.125,5.9,27012201,0
+IREN.US,D,20250410,000000,5.71,5.785,5.28,5.49,13388042,0
+IREN.US,D,20250411,000000,5.56,5.67,5.38,5.63,11933636,0
+IREN.US,D,20250414,000000,5.89,5.93,5.595,5.75,10927415,0
+IREN.US,D,20250415,000000,5.77,5.78,5.27,5.45,14528229,0
+IREN.US,D,20250416,000000,5.29,5.57,5.24,5.47,12434896,0
+IREN.US,D,20250417,000000,5.46,5.645,5.36,5.59,7353294,0
+IREN.US,D,20250421,000000,5.59,5.82,5.455,5.51,9716450,0
+IREN.US,D,20250422,000000,5.68,6.18,5.63,6.06,23560821,0
+IREN.US,D,20250423,000000,6.48,6.55,5.99,6.1,19930194,0
+IREN.US,D,20250424,000000,6.08,6.35,6.01,6.3,13092285,0
+IREN.US,D,20250425,000000,6.37,6.64,6.22,6.54,14578567,0
+IREN.US,D,20250428,000000,6.56,6.5957,6.125,6.39,10517128,0
+IREN.US,D,20250429,000000,6.33,6.43,6.24,6.27,5299243,0
+IREN.US,D,20250430,000000,6.04,6.115,5.725,6.11,12746583,0
+IREN.US,D,20250501,000000,6.4,6.52,6.23,6.37,19117983,0
+IREN.US,D,20250502,000000,6.44,6.63,6.37,6.53,18465663,0
+IREN.US,D,20250505,000000,6.3,6.37,6.13,6.19,8130149,0
+IREN.US,D,20250506,000000,6.06,6.53,6.01,6.5,9057221,0
+IREN.US,D,20250507,000000,6.54,6.635,6.36,6.57,8352694,0
+IREN.US,D,20250508,000000,6.87,7.09,6.76,6.89,17071921,0
+IREN.US,D,20250509,000000,6.955,7.25,6.77,7.04,18715554,0
+IREN.US,D,20250512,000000,7.445,7.76,7.2908,7.51,20827890,0
+IREN.US,D,20250513,000000,7.8074,8.22,7.53,8.12,23967698,0
+IREN.US,D,20250514,000000,8.225,8.235,7.912,7.97,20614451,0
+IREN.US,D,20250515,000000,7.78,7.79,7.35,7.75,20239748,0
+IREN.US,D,20250516,000000,7.87,8.62,7.85,8.41,25155431,0
+IREN.US,D,20250519,000000,8.185,8.72,8.11,8.54,15926204,0
+IREN.US,D,20250520,000000,8.58,8.65,8.27,8.61,13335196,0
+IREN.US,D,20250521,000000,8.48,9.13,8.33,8.89,20713883,0
+IREN.US,D,20250522,000000,9.35,9.67,9.19,9.28,21381586,0
+IREN.US,D,20250523,000000,8.95,9.22,8.78,9.12,15027899,0
+IREN.US,D,20250527,000000,9.43,9.43,8.87,9.24,18897293,0
+IREN.US,D,20250528,000000,9.22,9.22,8.72,8.86,10761855,0
+IREN.US,D,20250529,000000,9.04,9.0492,8.56,8.6,9478769,0
+IREN.US,D,20250530,000000,8.37,8.56,8.28,8.39,11744452,0
+IREN.US,D,20250602,000000,8.36,8.775,8.315,8.73,10104979,0
+IREN.US,D,20250603,000000,8.845,8.95,8.61,8.89,13802058,0
+IREN.US,D,20250604,000000,8.82,9.5354,8.7,9.43,13650671,0
+IREN.US,D,20250605,000000,9.7,9.71,8.82,8.95,14214271,0
+IREN.US,D,20250606,000000,9.17,10,9.08,9.75,26504465,0
+IREN.US,D,20250609,000000,10.28,10.4,9.87,10.34,19349592,0
+IREN.US,D,20250610,000000,10.5701,10.6,10.21,10.49,14165178,0
+IREN.US,D,20250611,000000,10.02,10.49,9.92,10.3,28921436,0
+IREN.US,D,20250612,000000,10,10.5,9.9,10.17,13934063,0
+IREN.US,D,20250613,000000,9.85,10.39,9.7,9.83,14358132,0
+IREN.US,D,20250616,000000,10.1,10.41,9.9,10.4,14675610,0
+IREN.US,D,20250617,000000,10.32,10.33,9.52,9.77,15897896,0
+IREN.US,D,20250618,000000,9.71,10.0952,9.6334,9.8,12109949,0
+IREN.US,D,20250620,000000,10.245,10.8999,10.19,10.47,31972053,0
+IREN.US,D,20250623,000000,10.72,10.82,9.825,10.66,27106022,0
+IREN.US,D,20250624,000000,11.07,11.62,10.92,11.54,31954840,0
+IREN.US,D,20250625,000000,11.98,12.235,11.75,11.87,26053248,0
+IREN.US,D,20250626,000000,11.89,13.295,11.6,13.11,34235652,0
+IREN.US,D,20250627,000000,13.39,14.29,13.09,14,37868713,0
+IREN.US,D,20250630,000000,14.53,15.14,14.14,14.57,33223274,0
+IREN.US,D,20250701,000000,14,16.23,13.99,15.23,41763571,0
+IREN.US,D,20250702,000000,15.3,15.9,14.61,15.66,33730387,0
+IREN.US,D,20250703,000000,15.97,18.54,15.79,16.82,42840935,0
+IREN.US,D,20250707,000000,16.335,17.9,15.18,16.95,50888938,0
+IREN.US,D,20250708,000000,17.46,18.3,16.81,16.89,28538826,0
+IREN.US,D,20250709,000000,17.37,17.38,16.555,16.96,25177445,0
+IREN.US,D,20250710,000000,16.87,17.6652,16.585,17.03,22972752,0
+IREN.US,D,20250711,000000,17.615,17.9167,16.22,16.23,23514068,0
+IREN.US,D,20250714,000000,16.745,18.635,16.72,17.28,42183362,0
+IREN.US,D,20250715,000000,17.33,17.39,16.32,16.88,20618735,0
+IREN.US,D,20250716,000000,17.135,17.815,16.8,17.31,20169774,0
+IREN.US,D,20250717,000000,17.35,18.36,16.95,18.05,25370493,0
+IREN.US,D,20250718,000000,18.47,18.86,17.265,17.94,27280387,0
+IREN.US,D,20250721,000000,18.47,21.54,18.09,18.15,70400214,0
+IREN.US,D,20250722,000000,18.975,18.975,17.49,18.59,39521618,0
+IREN.US,D,20250723,000000,18.49,19.02,17.92,18.99,34218611,0
+IREN.US,D,20250724,000000,19.125,19.36,17.92,18.14,40214681,0
+IREN.US,D,20250725,000000,18.02,18.05,17.37,17.72,20278465,0
+IREN.US,D,20250728,000000,17.84,17.84,16.34,16.58,24461549,0
+IREN.US,D,20250729,000000,16.305,16.4,15.28,15.79,24144231,0
+IREN.US,D,20250730,000000,15.995,16.4578,15.54,16.14,15319594,0
+IREN.US,D,20250731,000000,16.75,17.095,16.08,16.11,22905851,0
+IREN.US,D,20250801,000000,15.295,15.87,14.72,15.4,23781298,0
+IREN.US,D,20250804,000000,15.745,16.485,15.49,16.48,11044432,0
+IREN.US,D,20250805,000000,16.39,16.48,15.91,16.45,8329298,0
+IREN.US,D,20250806,000000,16.91,18.47,16.66,18.32,26736035,0
+IREN.US,D,20250807,000000,18.7,18.96,17.6,18.57,21240972,0
+IREN.US,D,20250808,000000,18.815,19.06,18.13,18.45,12842949,0
+IREN.US,D,20250811,000000,19.07,19.84,17.94,17.97,18186512,0
+IREN.US,D,20250812,000000,17.97,18.6,17.71,17.83,13831563,0
+IREN.US,D,20250813,000000,17.96,18.425,17.61,17.73,17062070,0
+IREN.US,D,20250814,000000,17.625,19.38,17.56,19.08,36247930,0
+IREN.US,D,20250815,000000,19.13,20.34,18.08,19.69,25690198,0
+IREN.US,D,20250818,000000,19.925,21.22,19.14,20.705,25197701,0
+IREN.US,D,20250819,000000,20.9,20.92,18.55,18.73,26783250,0
+IREN.US,D,20250820,000000,18.575,19.78,17.22,19.76,24060055,0
+IREN.US,D,20250821,000000,19.135,20.07,19.08,19.59,16685849,0
+IREN.US,D,20250822,000000,19.44,21.72,18.87,21.43,28734853,0
+IREN.US,D,20250825,000000,21.3,23.38,20.74,23.12,30481894,0
+IREN.US,D,20250826,000000,22.81,23.2,22.35,22.99,20461939,0
+IREN.US,D,20250827,000000,23.18,23.18,22.04,22.355,15923383,0
+IREN.US,D,20250828,000000,22.895,24.29,22.63,23.04,32177007,0
+IREN.US,D,20250829,000000,27.5,29.5,25.6203,26.48,76548790,0
+IREN.US,D,20250902,000000,25.59,29.85,25.4,29.11,50917814,0
+IREN.US,D,20250903,000000,30,30.015,27.61,28.21,32961736,0
+IREN.US,D,20250904,000000,27.93,28.57,25.82,26.13,30079135,0
+IREN.US,D,20250905,000000,27.155,27.3,25.31,26.15,23577468,0
+IREN.US,D,20250908,000000,26.43,27.0161,25.38,26.19,23531521,0
+IREN.US,D,20250909,000000,28.525,30.5,27.05,30.19,50274581,0
+IREN.US,D,20250910,000000,30.68,33.64,30.47,33.63,43774934,0
+IREN.US,D,20250911,000000,33.265,33.755,31.74,32.85,38169079,0
+IREN.US,D,20250912,000000,33.28,34.08,32.3402,33.96,21067835,0
+IREN.US,D,20250915,000000,34.765,37.23,34.1,37.14,38205283,0
+IREN.US,D,20250916,000000,37.46,37.67,35.76,36.45,36440527,0
+IREN.US,D,20250917,000000,35.755,38.475,34.62,37.9,34636101,0
+IREN.US,D,20250918,000000,38.38,38.5,36.03,36.32,25890783,0
+IREN.US,D,20250919,000000,36.71,39.87,36.63,38.64,36698947,0
+IREN.US,D,20250922,000000,41.385,42.93,39.645,41.9,46224316,0
+IREN.US,D,20250923,000000,43.02,44.25,40.58,41.77,32022661,0
+IREN.US,D,20250924,000000,43.385,49.2996,43.3195,47.14,65566833,0
+IREN.US,D,20250925,000000,44.275,49.3899,43.57,46.29,61876706,0
+IREN.US,D,20250926,000000,43.68,44.08,39.7,41.86,59655325,0
+IREN.US,D,20250929,000000,43.625,46.2199,43.21,45.93,37032580,0
+IREN.US,D,20250930,000000,45.315,47.63,44.99,46.93,31035127,0
+IREN.US,D,20251001,000000,46.61,48.1499,45.93,47.08,28111595,0
+IREN.US,D,20251002,000000,48.42,49.38,44.95,47.02,29215608,0
+IREN.US,D,20251003,000000,47.54,52.185,46.67,50.46,40830093,0
+IREN.US,D,20251006,000000,54.025,58.28,53.1506,57.75,42021467,0
+IREN.US,D,20251007,000000,60.225,63.4,55.46,61.68,76432887,0
+IREN.US,D,20251008,000000,59.96,62.19,57.26,60.09,58446394,0
+IREN.US,D,20251009,000000,62.49,65.205,60.915,63.85,57908973,0
+IREN.US,D,20251010,000000,67.88,70.05,58.02,59.77,72743256,0
+IREN.US,D,20251013,000000,63.485,67.79,61.79,64.14,47094529,0
+IREN.US,D,20251014,000000,63.23,72.3,59.631,69.56,52129757,0
+IREN.US,D,20251015,000000,71.385,74.15,66.54,67.98,48022541,0
+IREN.US,D,20251016,000000,68.94,68.94,61.1,61.83,46539955,0
+IREN.US,D,20251017,000000,59.28,61.95,57.64,60.72,38301425,0
+IREN.US,D,20251020,000000,63.61,63.7,57.43,59.22,35132124,0
+IREN.US,D,20251021,000000,57.245,58.24,52.645,55.195,41174234,0
+IREN.US,D,20251022,000000,53.65,57.8734,48.2,51.83,53283007,0
+IREN.US,D,20251023,000000,52.73,57.78,52.07,55.86,31241057,0
+IREN.US,D,20251024,000000,59.07,63.11,58.13,62.9,37485850,0
+IREN.US,D,20251027,000000,64.99,66.48,62.56,64.99,33505222,0
+IREN.US,D,20251028,000000,63.68,67.3199,61.85,62.42,27360403,0
+IREN.US,D,20251029,000000,61.45,63.01,58.02,60.42,28918740,0
+IREN.US,D,20251030,000000,58.56,61.01,57.28,58.22,18455739,0
+IREN.US,D,20251031,000000,61.8,63.18,59.46,60.75,20997094,0
+IREN.US,D,20251103,000000,73.07,75.73,64.38,67.75,80440708,0
+IREN.US,D,20251104,000000,64.215,72.455,63.3,66.63,45952292,0
+IREN.US,D,20251105,000000,68.8,76.87,67.7,76.41,45875009,0
+IREN.US,D,20251106,000000,75.76,75.79,66.67,66.96,52439829,0
+IREN.US,D,20251107,000000,65.11,65.71,58.38,62.38,53464565,0
+IREN.US,D,20251110,000000,65.85,68.3,59.78,60.17,39900959,0
+IREN.US,D,20251111,000000,59.27,59.64,56.08,57.38,29975820,0
+IREN.US,D,20251112,000000,58.31,58.45,53.54,55.7,28778042,0
+IREN.US,D,20251113,000000,52.75,53.3699,48.03,48.65,49348192,0
+IREN.US,D,20251114,000000,45.64,50.18,44.55,46.37,49855921,0
+IREN.US,D,20251117,000000,46.11,49.42,45.45,47.41,33606925,0
+IREN.US,D,20251118,000000,46.815,50.67,46.5,48.85,37845876,0
+IREN.US,D,20251119,000000,49.53,52.32,45.52,45.83,42020922,0
+IREN.US,D,20251120,000000,48.97,54.06,43.2,43.47,63288970,0
+IREN.US,D,20251121,000000,42.86,44.48,39.52,42.26,50691359,0
+IREN.US,D,20251124,000000,43,48.99,42.92,48.49,36655435,0
+IREN.US,D,20251125,000000,47.015,47.98,44.1,47.47,38228307,0
+IREN.US,D,20251126,000000,49.375,49.43,46.04,48.45,26981673,0
+IREN.US,D,20251128,000000,49.545,51.5,47.245,47.81,19588864,0
+IREN.US,D,20251201,000000,45.175,48.84,44.26,48.49,22962919,0
+IREN.US,D,20251202,000000,45.86,47.1,40.83,41.12,83201718,0
+IREN.US,D,20251203,000000,41.135,44.37,39.93,43.96,60083179,0
+IREN.US,D,20251204,000000,42.98,46.83,42.52,46.45,37973658,0
+IREN.US,D,20251205,000000,45.6,46.25,44.05,44.71,28827159,0
+IREN.US,D,20251208,000000,45.32,46.56,43.62,46.34,31025456,0
+IREN.US,D,20251209,000000,45.81,48.91,45.2,46.84,30778383,0
+IREN.US,D,20251210,000000,46.42,46.42,43.845,43.92,32084721,0
+IREN.US,D,20251211,000000,43.12,44.04,40.86,43.94,26514583,0
+IREN.US,D,20251212,000000,43.34,44.17,39.32,40.13,35607110,0
+IREN.US,D,20251215,000000,40.34,40.37,35.36,35.48,47434825,0
+IREN.US,D,20251216,000000,34.89,36.7552,33.34,36.59,44868203,0
+IREN.US,D,20251217,000000,37.17,37.39,33.611,33.78,33031668,0
+IREN.US,D,20251218,000000,35.66,36.925,35.0701,35.8,36087339,0
+IREN.US,D,20251219,000000,36.9,40.36,36.69,39.92,30827082,0
+IREN.US,D,20251222,000000,42.062,43.52,41.01,42.04,34981846,0
+IREN.US,D,20251223,000000,40.72,43.37,40.65,42.07,22761098,0
+IREN.US,D,20251224,000000,41.83,42.89,40.85,41.98,10710698,0
+IREN.US,D,20251226,000000,42.53,42.64,39.53,40.3,20249566,0
+IREN.US,D,20251229,000000,39.39,42.29,39.06,39.41,22027549,0
+IREN.US,D,20251230,000000,39.62,39.9,38.12,38.3,19073020,0
+IREN.US,D,20251231,000000,38.35,39.03,37.2,37.77,20982431,0
+IREN.US,D,20260102,000000,39.01,42.75,38.07,42.7,30533285,0
+IREN.US,D,20260105,000000,44.8,48.3,44.17,48.24,47924816,0
+IREN.US,D,20260106,000000,47.205,47.9,43.18,45.91,38993617,0
+IREN.US,D,20260107,000000,45.49,46.6327,43.6,43.625,21816473,0
+IREN.US,D,20260108,000000,43.735,47.575,42.55,45.68,34060223,0
+IREN.US,D,20260109,000000,46.875,50.1,45.72,46.03,41300365,0
+IREN.US,D,20260112,000000,46.725,51.625,45.85,50.33,53225835,0
+IREN.US,D,20260113,000000,50.65,53,49.82,52.99,42181921,0
+IREN.US,D,20260114,000000,53.225,53.6593,50.82,52.88,38743970,0
+IREN.US,D,20260115,000000,53.24,54.64,50.75,51.89,38234964,0
+IREN.US,D,20260116,000000,52.405,58.75,51.92,57.82,53965869,0
+IREN.US,D,20260120,000000,54.95,57.6499,53.33,54.26,45490140,0
+IREN.US,D,20260121,000000,55.92,57.19,48.83,53.48,62001246,0
+IREN.US,D,20260122,000000,55.035,56.6884,51.82,52.26,32969550,0
+IREN.US,D,20260123,000000,52.36,58.5799,50.112,56.68,56562246,0
+IREN.US,D,20260126,000000,56.12,57.0456,51.785,52.36,42447692,0
+IREN.US,D,20260127,000000,53.46,60,52.9,59.99,55177891,0
+IREN.US,D,20260128,000000,60.07,63.59,59.55,62.94,44007284,0
+IREN.US,D,20260129,000000,61.4,62.09,56.72,59.84,49193914,0
+IREN.US,D,20260130,000000,58.42,58.58,52.3,53.74,48061841,0
+IREN.US,D,20260202,000000,52.35,55.06,49.63,53.08,40905328,0
+IREN.US,D,20260203,000000,54.93,55.72,50.19,54.39,36286534,0
+IREN.US,D,20260204,000000,52.26,52.5,43.91,44.94,66531587,0
+IREN.US,D,20260205,000000,42.64,44.92,38.9,39.79,71587099,0
+IREN.US,D,20260206,000000,39.955,44.2199,36.52,41.83,75224194,0
+IREN.US,D,20260209,000000,40.835,47.19,40.58,46.15,48851029,0
+IREN.US,D,20260210,000000,45.33,47.16,42.91,42.93,35751777,0
+IREN.US,D,20260211,000000,43.78,43.9,40.0863,42.67,37394852,0
+IREN.US,D,20260212,000000,42.52,42.83,39.51,40.03,30323033,0
+IREN.US,D,20260213,000000,40.85,43.47,39.52,42.22,31579644,0
+IREN.US,D,20260217,000000,41,42.23,39.7,40.97,23513851,0
+IREN.US,D,20260218,000000,40.855,43.73,40.42,42.08,28167404,0

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

@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITHA.US,D,20260120,000000,9.9,9.9,9.85,9.89,30182,0
+ITHA.US,D,20260121,000000,9.87,9.89,9.87,9.88,18809,0
+ITHA.US,D,20260122,000000,9.9,9.9,9.87,9.87,16666,0
+ITHA.US,D,20260123,000000,9.88,9.8831,9.85,9.86,480049,0
+ITHA.US,D,20260126,000000,9.87,9.87,9.87,9.87,254,0
+ITHA.US,D,20260127,000000,9.88,9.89,9.88,9.89,2165,0
+ITHA.US,D,20260128,000000,9.9,9.91,9.9,9.91,806062,0
+ITHA.US,D,20260129,000000,9.9,9.92,9.9,9.92,624864,0
+ITHA.US,D,20260130,000000,9.92,9.92,9.92,9.92,685,0
+ITHA.US,D,20260202,000000,9.92,9.92,9.92,9.92,983,0
+ITHA.US,D,20260204,000000,9.92,9.95,9.92,9.95,8024,0
+ITHA.US,D,20260211,000000,9.915,9.915,9.91,9.91,138341,0
+ITHA.US,D,20260213,000000,9.96,9.96,9.91,9.91,406,0
+ITHA.US,D,20260218,000000,9.905,9.905,9.9,9.9,135408,0

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

@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITHAW.US,D,20260120,000000,0.2,0.3,0.2,0.26,10925,0
+ITHAW.US,D,20260121,000000,0.26,0.27,0.225,0.2251,2681,0
+ITHAW.US,D,20260122,000000,0.222,0.222,0.1711,0.1711,152660,0
+ITHAW.US,D,20260123,000000,0.19,0.19,0.17,0.1751,54664,0
+ITHAW.US,D,20260126,000000,0.2,0.2,0.2,0.2,341,0
+ITHAW.US,D,20260127,000000,0.2639,0.2639,0.1991,0.25,19501,0
+ITHAW.US,D,20260128,000000,0.2092,0.25,0.2,0.2368,110999,0
+ITHAW.US,D,20260129,000000,0.25,0.3,0.25,0.262,188516,0
+ITHAW.US,D,20260130,000000,0.2841,0.2841,0.2207,0.26,12561,0
+ITHAW.US,D,20260202,000000,0.2207,0.2207,0.2207,0.2207,543,0
+ITHAW.US,D,20260210,000000,0.25,0.26,0.25,0.25,13931,0
+ITHAW.US,D,20260211,000000,0.2291,0.2292,0.229,0.229,20000,0
+ITHAW.US,D,20260212,000000,0.19,0.19,0.19,0.19,875,0
+ITHAW.US,D,20260213,000000,0.2,0.2,0.2,0.2,5000,0
+ITHAW.US,D,20260217,000000,0.22,0.22,0.22,0.22,1000,0
+ITHAW.US,D,20260218,000000,0.22,0.22,0.22,0.22,80589,0

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

@@ -0,0 +1,603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVPR.US,D,20230830,000000,9375,10250,5651.5,7675,1167.84,0
+IVPR.US,D,20230831,000000,8375,10250,6875,9475,1743.8404,0
+IVPR.US,D,20230901,000000,8375,9375,7600,7975,354.1156,0
+IVPR.US,D,20230905,000000,7500,7650,5125,6775,399.5256,0
+IVPR.US,D,20230906,000000,6500,6850,6400,6850,72.814,0
+IVPR.US,D,20230907,000000,5750,6200,4375,4700,304.4964,0
+IVPR.US,D,20230908,000000,4450,4700,4150,4600,43.7616,0
+IVPR.US,D,20230911,000000,4600,4600,4000,4100,28.0636,0
+IVPR.US,D,20230912,000000,3925,3985.5,3125,3175,125.04360000000001,0
+IVPR.US,D,20230913,000000,3225,3325.25,2875,3100,104.35600000000001,0
+IVPR.US,D,20230914,000000,2975,3875,2900,3750,119.5168,0
+IVPR.US,D,20230915,000000,3650,3825,3500,3812.5,70.564,0
+IVPR.US,D,20230918,000000,4050,4200,3800,3975,58.510400000000004,0
+IVPR.US,D,20230919,000000,4000,4425,3958.75,4200,72.2592,0
+IVPR.US,D,20230920,000000,4200,4850,4150,4475,92.3256,0
+IVPR.US,D,20230921,000000,4475,6050,4150,4375,211.3148,0
+IVPR.US,D,20230922,000000,4200,4615.75,3875,4075,52.204,0
+IVPR.US,D,20230925,000000,3975,4150,3750,3800,43.97560000000001,0
+IVPR.US,D,20230926,000000,3800,3850,3551.5,3750,18.9576,0
+IVPR.US,D,20230927,000000,3750,3849.75,3450,3525,27.1184,0
+IVPR.US,D,20230928,000000,3450,3875,3375,3475,12.5108,0
+IVPR.US,D,20230929,000000,3425,3700,3375,3375,15.2796,0
+IVPR.US,D,20231002,000000,3375,3625,3375,3400,3.5804000000000005,0
+IVPR.US,D,20231003,000000,3375,3600,3075,3125,15.8388,0
+IVPR.US,D,20231004,000000,3200,3300,3125,3150,10.1168,0
+IVPR.US,D,20231005,000000,3025,3331.25,2900,2900,9.1236,0
+IVPR.US,D,20231006,000000,2800,2950,2750,2850,10.0304,0
+IVPR.US,D,20231009,000000,2900,2900,2575,2650,4.5804,0
+IVPR.US,D,20231010,000000,2525,2750,2525,2575,19.508399999999998,0
+IVPR.US,D,20231011,000000,2725,2895.75,2575,2575,5.4976,0
+IVPR.US,D,20231012,000000,2700,2700.25,2525,2550,5.356000000000001,0
+IVPR.US,D,20231013,000000,2555,2575,2285.75,2375,13.1976,0
+IVPR.US,D,20231016,000000,2425,2525,2300,2350,5.537999999999999,0
+IVPR.US,D,20231017,000000,2450,2525,2150.25,2225,7.5552,0
+IVPR.US,D,20231018,000000,2475,2500,2325,2449.75,13.2632,0
+IVPR.US,D,20231019,000000,2800,2800,2284.5,2375,9.4904,0
+IVPR.US,D,20231020,000000,2525,2675,2427.5,2427.5,14.042000000000002,0
+IVPR.US,D,20231023,000000,2525,2700,2275,2300.25,11.4296,0
+IVPR.US,D,20231024,000000,2375,2450,2287.5,2300,12.210799999999999,0
+IVPR.US,D,20231025,000000,2775,2775,2275,2399.75,10.3156,0
+IVPR.US,D,20231026,000000,2500,2695,2317,2317,9.219199999999999,0
+IVPR.US,D,20231027,000000,2475,2500,2315,2402.25,8.4716,0
+IVPR.US,D,20231030,000000,2300.25,2475,2250,2275,3.4396,0
+IVPR.US,D,20231031,000000,2250,2400,2162.25,2225,5.212400000000001,0
+IVPR.US,D,20231101,000000,2225,2232.75,1450,1725,20.6068,0
+IVPR.US,D,20231102,000000,1850,2000,1750,1950,18.3796,0
+IVPR.US,D,20231103,000000,1925,2250,1875,1975,6.7379999999999995,0
+IVPR.US,D,20231106,000000,1926.25,2500,1700,2300,38.0716,0
+IVPR.US,D,20231107,000000,2500,2625,2196.5,2449.25,47.7844,0
+IVPR.US,D,20231108,000000,2525,2924.75,2300,2450,432.93160000000006,0
+IVPR.US,D,20231109,000000,2350,2350,1575,1636.25,172.02439999999999,0
+IVPR.US,D,20231110,000000,1625,1625,1300,1312.5,69.0352,0
+IVPR.US,D,20231113,000000,1250,1399.75,1225.25,1378.75,63.7852,0
+IVPR.US,D,20231114,000000,1378.75,1472.5,1213.25,1250,70.0732,0
+IVPR.US,D,20231115,000000,1250,1368.75,1249.75,1325,33.198,0
+IVPR.US,D,20231116,000000,1387.5,1387.5,1250,1263.75,26.4916,0
+IVPR.US,D,20231117,000000,1367.5,1375,1200.25,1200.25,36.638000000000005,0
+IVPR.US,D,20231120,000000,1404,1450,1215.75,1425.25,96.9444,0
+IVPR.US,D,20231121,000000,1437.5,2250,1400,1755,972.2124000000001,0
+IVPR.US,D,20231122,000000,1755,1755,1349.25,1412.5,107.162,0
+IVPR.US,D,20231124,000000,1400,1475,1350.25,1425.25,22.2244,0
+IVPR.US,D,20231127,000000,1375,1573.75,1350,1392.5,50.9684,0
+IVPR.US,D,20231128,000000,1350,1367.5,1237.75,1246.23,44.3996,0
+IVPR.US,D,20231129,000000,1250,1300,1200.25,1212.5,48.4612,0
+IVPR.US,D,20231130,000000,1212.5,1375,1212.5,1236.25,45.4468,0
+IVPR.US,D,20231201,000000,1250,1322,1225,1300,86.0048,0
+IVPR.US,D,20231204,000000,1350,1474.75,1300,1327.5,52.28640000000001,0
+IVPR.US,D,20231205,000000,1287.75,1325,1195.25,1200,83.8556,0
+IVPR.US,D,20231206,000000,1175.25,1200,1150,1200,42.5608,0
+IVPR.US,D,20231207,000000,1081,1162.25,950,977.5,79.16760000000001,0
+IVPR.US,D,20231208,000000,950,1025,926.752,1025,14.388800000000002,0
+IVPR.US,D,20231211,000000,1125,1125,928,982.5,19.3808,0
+IVPR.US,D,20231212,000000,1013,1095,875.25,1025,137.2796,0
+IVPR.US,D,20231213,000000,1101.5,1150,948.75,1025,76.982,0
+IVPR.US,D,20231214,000000,1025,1172.5,1000,1075.5,81.5308,0
+IVPR.US,D,20231215,000000,1044.5,1098.75,975,975,81.6432,0
+IVPR.US,D,20231218,000000,1078.75,1125,956.875,1053.25,69.8596,0
+IVPR.US,D,20231219,000000,1050,1053.25,877.75,902.25,121.17840000000001,0
+IVPR.US,D,20231220,000000,885,950,778.25,871.25,100.2224,0
+IVPR.US,D,20231221,000000,950,950,900,926.5,29.330000000000002,0
+IVPR.US,D,20231222,000000,950,1198.5,901.25,928,95.3616,0
+IVPR.US,D,20231226,000000,942.25,946.5,857.75,875,75.2304,0
+IVPR.US,D,20231227,000000,809.5,899.75,802.5,852.75,123.24360000000001,0
+IVPR.US,D,20231228,000000,912.5,945.75,839.75,887.25,164.8064,0
+IVPR.US,D,20231229,000000,900,900,783.25,861.75,180.94080000000002,0
+IVPR.US,D,20240102,000000,870,1045,850,897.5,266.1692,0
+IVPR.US,D,20240103,000000,870.5,902.5,800.25,852.5,103.83760000000001,0
+IVPR.US,D,20240104,000000,850,1158,792.5,862.5,2088.6332,0
+IVPR.US,D,20240105,000000,900,900,450.25,565.25,6209.1484,0
+IVPR.US,D,20240108,000000,537,537.5,453.75,473.5,755.1756,0
+IVPR.US,D,20240109,000000,519,522.5,452.25,472.5,386.1724,0
+IVPR.US,D,20240110,000000,452.5,467.25,421.25,449,514.0088,0
+IVPR.US,D,20240111,000000,447,447,414,446.25,195.7884,0
+IVPR.US,D,20240112,000000,430,445,414,422.5,216.7852,0
+IVPR.US,D,20240116,000000,420.25,430.5,410,423.75,170.71200000000002,0
+IVPR.US,D,20240117,000000,431.5,431.5,381.25,397.5,211.38400000000001,0
+IVPR.US,D,20240118,000000,417.5,421.25,382.5,392.5,110.1992,0
+IVPR.US,D,20240119,000000,387.5,387.5,353,365.25,164.8064,0
+IVPR.US,D,20240122,000000,363.5,400,363.5,396.735,159.7212,0
+IVPR.US,D,20240123,000000,401.5,438.5,392.5,405,259.5572,0
+IVPR.US,D,20240124,000000,418.5,418.5,377.75,381.25,53.356,0
+IVPR.US,D,20240125,000000,381.25,545,380,470.25,3453.4152000000004,0
+IVPR.US,D,20240126,000000,1025,1250,550,559,51686.9884,0
+IVPR.US,D,20240129,000000,487.5,487.5,412.75,427.5,5045.4852,0
+IVPR.US,D,20240130,000000,518.25,663.75,455,475.5,24888.47,0
+IVPR.US,D,20240131,000000,496.5,516.75,444.25,458.25,3938.586,0
+IVPR.US,D,20240201,000000,431,442.5,394.5,406,2429.9272,0
+IVPR.US,D,20240202,000000,400,408.75,375.25,395,1203.7964,0
+IVPR.US,D,20240205,000000,393.25,393.25,278.25,340.5,1847.888,0
+IVPR.US,D,20240206,000000,320,361,300,339.25,1164.9104,0
+IVPR.US,D,20240207,000000,333.25,334.282,306,325.25,780.842,0
+IVPR.US,D,20240208,000000,315,337.5,304.75,327,489.54080000000005,0
+IVPR.US,D,20240209,000000,269.5,308.25,252.75,304.25,2228.984,0
+IVPR.US,D,20240212,000000,298.5,322.5,287.5,320.5,538.4752,0
+IVPR.US,D,20240213,000000,293,315,293,297.25,611.4496,0
+IVPR.US,D,20240214,000000,288.25,311.75,283.5,283.5,717.5576,0
+IVPR.US,D,20240215,000000,295,625,295,308.5,20628.9888,0
+IVPR.US,D,20240216,000000,303.25,320,288.75,309.25,1859.6772,0
+IVPR.US,D,20240220,000000,308.75,349.25,295,335.5,4774.016,0
+IVPR.US,D,20240221,000000,484.5,555,243.25,274.5,36968.4348,0
+IVPR.US,D,20240222,000000,275,275,240.25,249.25,3973.9544,0
+IVPR.US,D,20240223,000000,245,292.5,240.25,250,3541.6396000000004,0
+IVPR.US,D,20240226,000000,278.5,278.5,232.5,237.5,1379.1716000000001,0
+IVPR.US,D,20240227,000000,241.75,241.75,215.75,224.75,1915.5720000000001,0
+IVPR.US,D,20240228,000000,234.75,234.75,200,207.5,1824.0604,0
+IVPR.US,D,20240229,000000,210.5,213.25,202,203.5,1548.4392000000003,0
+IVPR.US,D,20240301,000000,213.5,247.5,202.5,224.5,5417.1148,0
+IVPR.US,D,20240304,000000,226,236.25,199.75,200,5862.3856000000005,0
+IVPR.US,D,20240305,000000,226.25,243.75,193.75,203.25,14348.1208,0
+IVPR.US,D,20240306,000000,198,198.5,166.5,176.5,6359.8028,0
+IVPR.US,D,20240307,000000,177.5,177.75,141.812,146.25,6945.9312,0
+IVPR.US,D,20240308,000000,146.25,146.25,131.25,138.75,5119.2492,0
+IVPR.US,D,20240311,000000,167.25,212.5,136.25,137.25,26063.7492,0
+IVPR.US,D,20240312,000000,135,136.25,97.5,109.75,9337.7572,0
+IVPR.US,D,20240313,000000,95,137.5,95,128.25,6526.1288,0
+IVPR.US,D,20240314,000000,130,133.25,106.75,126.25,2358.5776,0
+IVPR.US,D,20240315,000000,119,132.5,119,125,1821.7544,0
+IVPR.US,D,20240318,000000,126.5,128,106.75,114,2609.3408,0
+IVPR.US,D,20240319,000000,113.75,113.75,104.25,112.5,1113.4416,0
+IVPR.US,D,20240320,000000,116.25,116.5,108.75,115.75,1336.1928,0
+IVPR.US,D,20240321,000000,125,125,114.75,123.75,4318.4732,0
+IVPR.US,D,20240322,000000,119.75,137.5,105.5,126,3485.6044,0
+IVPR.US,D,20240325,000000,129.75,131,116.25,124.75,1648.7428,0
+IVPR.US,D,20240326,000000,121.5,154.25,85,112.5,12622.7232,0
+IVPR.US,D,20240327,000000,114.75,120,107.75,119.75,2209.2684,0
+IVPR.US,D,20240328,000000,124,124,111,113.75,1933.9479999999999,0
+IVPR.US,D,20240401,000000,118.75,126,112.5,113.75,4091.6,0
+IVPR.US,D,20240402,000000,120.75,120.75,111.75,117.5,13695.588000000002,0
+IVPR.US,D,20240403,000000,130.25,133.75,117.75,123.25,26079.0404,0
+IVPR.US,D,20240404,000000,119,127.25,113.5,121.5,4140.8368,0
+IVPR.US,D,20240405,000000,101.25,120,101.25,119.75,2201.3512,0
+IVPR.US,D,20240408,000000,115,115,112.75,115,12594.756000000001,0
+IVPR.US,D,20240409,000000,132.5,140,120.25,132.25,17188.6824,0
+IVPR.US,D,20240410,000000,126.75,139.5,120,131.5,5598.7480000000005,0
+IVPR.US,D,20240411,000000,127.5,128,120.5,123.75,2340.7952,0
+IVPR.US,D,20240412,000000,122.5,127.5,117.5,127.25,3188.1776,0
+IVPR.US,D,20240415,000000,123.5,123.5,111.25,112.5,2698.0368,0
+IVPR.US,D,20240416,000000,113,113.872,100,107.5,2675.4036,0
+IVPR.US,D,20240417,000000,107.5,112.5,97.5,105,3075.1996000000004,0
+IVPR.US,D,20240418,000000,100.75,107.5,96.25,100,4718.3244,0
+IVPR.US,D,20240419,000000,105.25,121.25,98.2475,99.965,14028.1204,0
+IVPR.US,D,20240422,000000,98.25,100.75,90.5,98.75,3904.1788,0
+IVPR.US,D,20240423,000000,100,102.5,97.5,101.25,2564.3472,0
+IVPR.US,D,20240424,000000,98,99.75,93,94.75,2264.7888000000003,0
+IVPR.US,D,20240425,000000,94,96.5,88,95.25,4142.022800000001,0
+IVPR.US,D,20240426,000000,102.5,114,97.75,110,19754.2872,0
+IVPR.US,D,20240429,000000,110,111.25,99.75,103.75,4924.5156,0
+IVPR.US,D,20240430,000000,102.25,108.5,102,102.5,3511.6364000000003,0
+IVPR.US,D,20240501,000000,105,106,98.75,102.5,3674.2988,0
+IVPR.US,D,20240502,000000,102.5,105.75,96.25,105.5,3325.9684,0
+IVPR.US,D,20240503,000000,105,107,97.5,99.25,4122.2852,0
+IVPR.US,D,20240506,000000,90,95.75,85,92,8044.135200000001,0
+IVPR.US,D,20240507,000000,91,93,87.5,89,7050.2047999999995,0
+IVPR.US,D,20240508,000000,101.5,118.5,84.5,90.75,156244.28,0
+IVPR.US,D,20240509,000000,119.5,132.5,101.75,110,579624.56,0
+IVPR.US,D,20240510,000000,108,109.5,95.25,96.5,28022.04,0
+IVPR.US,D,20240513,000000,87,87,78,80.75,14212.24,0
+IVPR.US,D,20240514,000000,72,74.25,65.5,66.25,11778.16,0
+IVPR.US,D,20240515,000000,65,70,59.6475,63,15829.68,0
+IVPR.US,D,20240516,000000,59,69,59,63.5,11241.6,0
+IVPR.US,D,20240517,000000,63.75,69.7475,61.25,65.5,8194.72,0
+IVPR.US,D,20240520,000000,66.25,71.1875,63.5,70.25,5449.52,0
+IVPR.US,D,20240521,000000,68.5,77.475,68,72,6924.360000000001,0
+IVPR.US,D,20240522,000000,76.25,76.25,68.25,69.75,3366.04,0
+IVPR.US,D,20240523,000000,67.75,69.75,62.5,65.25,2911.28,0
+IVPR.US,D,20240524,000000,64.25,72.25,64.25,69.5,2800.12,0
+IVPR.US,D,20240528,000000,71,71,67.5,69.75,702.4,0
+IVPR.US,D,20240529,000000,69,70.61,66.14,66.5,1071.84,0
+IVPR.US,D,20240530,000000,68,69.75,65,66.75,922.52,0
+IVPR.US,D,20240531,000000,66.25,76.875,64.25,74,6119.72,0
+IVPR.US,D,20240603,000000,73.75,92.5,70.25,79,32966.8,0
+IVPR.US,D,20240604,000000,76.5,78.25,58.25,66.5,19842.12,0
+IVPR.US,D,20240605,000000,69.75,76,62,65.75,14272.880000000001,0
+IVPR.US,D,20240606,000000,65.75,69.5,58.0025,61,9447.72,0
+IVPR.US,D,20240607,000000,60,62.08,53.775,56,5892.4800000000005,0
+IVPR.US,D,20240610,000000,56,57.4975,45,48,7709.6,0
+IVPR.US,D,20240611,000000,46.5,46.7925,40.75,45.625,6471.4400000000005,0
+IVPR.US,D,20240612,000000,45.5,47,44.5,44.5,2170.76,0
+IVPR.US,D,20240613,000000,46,46.7475,43.255,44.25,2603.04,0
+IVPR.US,D,20240614,000000,45.5,46.25,41.75,42.25,3497.44,0
+IVPR.US,D,20240617,000000,43.5,48.25,36.5,41.5,10282.16,0
+IVPR.US,D,20240618,000000,40.5,40.5,37,37.5,2158.32,0
+IVPR.US,D,20240620,000000,35.75,37.4975,32.0175,32.875,4700.400000000001,0
+IVPR.US,D,20240621,000000,32.75,36.25,32.25,32.75,2802.96,0
+IVPR.US,D,20240624,000000,32,34,32,32.625,2105.76,0
+IVPR.US,D,20240625,000000,32.5,41.5,32.5,38,11964.08,0
+IVPR.US,D,20240626,000000,36.75,38,32.5,33.75,5987.4800000000005,0
+IVPR.US,D,20240627,000000,36.185,62.25,33.25,55.5,115266.56,0
+IVPR.US,D,20240628,000000,44.5,45.6675,38.75,39.5,26760.68,0
+IVPR.US,D,20240701,000000,39,39,33,35.5,12416.64,0
+IVPR.US,D,20240702,000000,34.5,34.75,32.25,32.75,8376.48,0
+IVPR.US,D,20240703,000000,36.25,77.75,32.5,34.5,677891.56,0
+IVPR.US,D,20240705,000000,34.5,53.5,30.75,37.25,379947.92,0
+IVPR.US,D,20240708,000000,72.25,75,37.5,74.25,2191659.36,0
+IVPR.US,D,20240709,000000,63.5,94,58.2675,88,482852.16000000003,0
+IVPR.US,D,20240710,000000,85.5,236.5,84.75,185,1170441.76,0
+IVPR.US,D,20240711,000000,143.25,162.5,120,139.75,107838.6,0
+IVPR.US,D,20240712,000000,139.75,298.5,139.75,264.25,1671609.76,0
+IVPR.US,D,20240715,000000,260,370.5,234,282,341429.04,0
+IVPR.US,D,20240716,000000,272,273.75,239,257,56785.520000000004,0
+IVPR.US,D,20240717,000000,264.75,287.25,256.25,260,59561.08,0
+IVPR.US,D,20240718,000000,269.5,401.5,265,343.25,205879.88,0
+IVPR.US,D,20240719,000000,351.25,358.5,281,293.75,80387.76,0
+IVPR.US,D,20240722,000000,282.5,296.75,206.5,231,46403.36,0
+IVPR.US,D,20240723,000000,234,246,114.1,128.25,66996.48,0
+IVPR.US,D,20240724,000000,135.25,175,125,169,155374.56,0
+IVPR.US,D,20240725,000000,167,187,145,153.5,45628.28,0
+IVPR.US,D,20240726,000000,152.75,157.5,143.75,149.75,18343.08,0
+IVPR.US,D,20240729,000000,150.25,165.778,150.25,159.75,16416.4,0
+IVPR.US,D,20240730,000000,162.25,192.5,159.25,185,34776,0
+IVPR.US,D,20240731,000000,190.75,228.75,187.5,215,60039.72,0
+IVPR.US,D,20240801,000000,225.75,255,225.75,246.25,62200.48,0
+IVPR.US,D,20240802,000000,241.25,246.248,175.5,215.75,46907.72,0
+IVPR.US,D,20240805,000000,189.25,189.25,147.5,148,33345.08,0
+IVPR.US,D,20240806,000000,167.75,185,161.25,172,27972,0
+IVPR.US,D,20240807,000000,187.5,187.5,146.5,154.25,25684.68,0
+IVPR.US,D,20240808,000000,158.5,162.5,132.75,136.25,24410.600000000002,0
+IVPR.US,D,20240809,000000,139,147.5,125,142.5,15862.960000000001,0
+IVPR.US,D,20240812,000000,143,151.25,103.75,110,30110.04,0
+IVPR.US,D,20240813,000000,110.5,110.5,79.25,84.5,35474.88,0
+IVPR.US,D,20240814,000000,91.5,92.25,80.75,88.75,27818.4,0
+IVPR.US,D,20240815,000000,87,97.5,83.125,88,26584.24,0
+IVPR.US,D,20240816,000000,88.75,90.125,76,89.5,20873.2,0
+IVPR.US,D,20240819,000000,93.75,112.5,93.75,104.5,49044.520000000004,0
+IVPR.US,D,20240820,000000,104,112.5,74,83,84388.2,0
+IVPR.US,D,20240821,000000,85,88.7475,70,72.5,44630.8,0
+IVPR.US,D,20240822,000000,76.5,77.5,67,70,31241.64,0
+IVPR.US,D,20240823,000000,70.25,77,70.145,76.25,20122.64,0
+IVPR.US,D,20240826,000000,77.5,83.93,62.75,67.25,50363.880000000005,0
+IVPR.US,D,20240827,000000,67.25,67.25,51,54.25,186592.56,0
+IVPR.US,D,20240828,000000,54.5,54.85,45.5,49.5,40832.04,0
+IVPR.US,D,20240829,000000,50.25,51.2475,41.25,42.75,48326.520000000004,0
+IVPR.US,D,20240830,000000,43.5,43.5,33,33.875,57836.840000000004,0
+IVPR.US,D,20240903,000000,34.5,35.25,22.8975,23.75,114691.2,0
+IVPR.US,D,20240904,000000,24,24.25,17.325,17.95,126635.28,0
+IVPR.US,D,20240905,000000,18.375,36.75,16.5875,29.25,1518913.52,0
+IVPR.US,D,20240906,000000,26.25,29.75,20.8025,21.8125,302371.44,0
+IVPR.US,D,20240909,000000,27.5,29.75,22.78,25.75,947325.0800000001,0
+IVPR.US,D,20240910,000000,25.25,28.5,24.1,26.5,152631.6,0
+IVPR.US,D,20240911,000000,26.25,26.25,23.25,23.8825,92447.84,0
+IVPR.US,D,20240912,000000,23.75,24.965,22.5,23.2325,62656.880000000005,0
+IVPR.US,D,20240913,000000,22.7475,23.44,21.5,22.5025,48567.92,0
+IVPR.US,D,20240916,000000,22.75,22.75,20.055,20.515,38557.68,0
+IVPR.US,D,20240917,000000,20.25,20.8725,19.4425,19.8425,27214.08,0
+IVPR.US,D,20240918,000000,19.75,21.475,19.0025,20.7025,36431.520000000004,0
+IVPR.US,D,20240919,000000,20.9175,21.25,19.5,19.92,23734.72,0
+IVPR.US,D,20240920,000000,19.875,20,18.1625,18.55,28744.28,0
+IVPR.US,D,20240923,000000,19.25,19.25,17.775,18.25,22993.16,0
+IVPR.US,D,20240924,000000,18.28,20.47,17.03,17.59,78800.64,0
+IVPR.US,D,20240925,000000,17.75,17.75,16.625,16.9975,39543.92,0
+IVPR.US,D,20240926,000000,16.75,17.1775,12.915,14.975,106253.88,0
+IVPR.US,D,20240927,000000,15,15,11.27,11.975,147894.28,0
+IVPR.US,D,20240930,000000,12.205,12.205,7.5,7.975,193202.16,0
+IVPR.US,D,20241001,000000,8.26,8.4975,5.75252,6,166848.44,0
+IVPR.US,D,20241002,000000,6.2775,9.75,6.1325,7.5,820650.56,0
+IVPR.US,D,20241003,000000,7.565,7.75,6.775,7,139002.84,0
+IVPR.US,D,20241004,000000,6.5775,7.09,6.25,6.64,83054.96,0
+IVPR.US,D,20241007,000000,7.54,7.84,6.5,6.7475,692374.76,0
+IVPR.US,D,20241008,000000,6.445,8.26237,6.445,7.185,166902.48,0
+IVPR.US,D,20241009,000000,7.0975,8.25,7.0175,7.7275,122114.36,0
+IVPR.US,D,20241010,000000,7.5,7.7225,7.0475,7.13,47744.32,0
+IVPR.US,D,20241011,000000,7.1225,7.62,6.88,7.0375,40409.6,0
+IVPR.US,D,20241014,000000,7.075,7.125,6.31,6.55,41224.56,0
+IVPR.US,D,20241015,000000,6.825,6.825,6.275,6.4925,36795.200000000004,0
+IVPR.US,D,20241016,000000,6.61,6.75,6.375,6.375,53168.4,0
+IVPR.US,D,20241017,000000,6.585,6.585,5.675,6.3,100454.56,0
+IVPR.US,D,20241018,000000,6.2525,6.32,5.75,6.1675,61349.68,0
+IVPR.US,D,20241021,000000,6.235,24.6075,6.175,8.25,14623306.4,0
+IVPR.US,D,20241022,000000,10.2025,11.75,8.5,9.43,3046523.4,0
+IVPR.US,D,20241023,000000,8.5,8.995,7.75,8.3375,324342.76,0
+IVPR.US,D,20241024,000000,8,8,7,7.3675,194640.88,0
+IVPR.US,D,20241025,000000,7.5,7.6875,6.75,6.7975,210843.44,0
+IVPR.US,D,20241028,000000,6.8475,7.25,6.375,6.74,176687.80000000002,0
+IVPR.US,D,20241029,000000,6.685,7.475,6.4175,6.7375,184614.36000000002,0
+IVPR.US,D,20241030,000000,6.625,7.75,6.625,6.995,179559.88,0
+IVPR.US,D,20241031,000000,7.0325,7.35,6.75,6.95,65388.76,0
+IVPR.US,D,20241101,000000,6.925,6.95,6.325,6.3725,87168.36,0
+IVPR.US,D,20241104,000000,6.645,6.645,5.9,6.1,91101.24,0
+IVPR.US,D,20241105,000000,6.25,6.325,5.9,6.1,76403.36,0
+IVPR.US,D,20241106,000000,6.375,6.375,5.8225,6.2475,80812.28,0
+IVPR.US,D,20241107,000000,6.37,6.4975,6.0525,6.35,39470.32,0
+IVPR.US,D,20241108,000000,6.4225,6.8725,6.0625,6.5975,142817.44,0
+IVPR.US,D,20241111,000000,6.445,6.6375,6.27,6.3225,46717.12,0
+IVPR.US,D,20241112,000000,6.4025,6.425,5.9,6.25,63697.92,0
+IVPR.US,D,20241113,000000,6.2,6.5,5.805,6.3875,75157.16,0
+IVPR.US,D,20241114,000000,6.25,6.375,6,6.1975,41464.76,0
+IVPR.US,D,20241115,000000,6.225,6.225,5.825,5.8925,40773.16,0
+IVPR.US,D,20241118,000000,5.9,5.9425,5.3775,5.6475,58868.64,0
+IVPR.US,D,20241119,000000,5.7,5.795,4.8775,5.23,115523.12,0
+IVPR.US,D,20241120,000000,5.2875,5.9825,5.25,5.75,104069.8,0
+IVPR.US,D,20241121,000000,5.605,5.75,5.265,5.4075,51900.68,0
+IVPR.US,D,20241122,000000,5.5,5.5,5.05,5.3825,38379.92,0
+IVPR.US,D,20241125,000000,5.6375,5.6375,5.2525,5.275,35254.12,0
+IVPR.US,D,20241126,000000,5.2525,5.3725,4.9,5.005,40339.04,0
+IVPR.US,D,20241127,000000,5.125,5.375,5.02,5.1825,28290.96,0
+IVPR.US,D,20241129,000000,5.2,5.75,5.1275,5.5225,43697.44,0
+IVPR.US,D,20241202,000000,5.4075,6,5.2875,5.425,70860.64,0
+IVPR.US,D,20241203,000000,5.5125,5.66552,5.255,5.275,26409.28,0
+IVPR.US,D,20241204,000000,5.295,5.45,5.05,5.355,31614.8,0
+IVPR.US,D,20241205,000000,5.5075,6.31,5.265,5.4225,236068.2,0
+IVPR.US,D,20241206,000000,5.3775,5.5,5.1,5.5,51361.880000000005,0
+IVPR.US,D,20241209,000000,5.3025,5.5,5.175,5.5,37675.520000000004,0
+IVPR.US,D,20241210,000000,5.4625,5.4725,5.145,5.1875,32862.44,0
+IVPR.US,D,20241211,000000,5.26,5.26,5.07,5.1975,31567,0
+IVPR.US,D,20241212,000000,5.125,5.125,4.55,4.8825,66414.32,0
+IVPR.US,D,20241213,000000,4.875,4.8825,4.4675,4.47,57536.16,0
+IVPR.US,D,20241216,000000,5.2,5.2,4.465,4.84,83299.68000000001,0
+IVPR.US,D,20241217,000000,4.8875,5.445,4.7525,5.025,100788.84,0
+IVPR.US,D,20241218,000000,5.0725,5.135,4.7625,4.8,35828.520000000004,0
+IVPR.US,D,20241219,000000,4.785,5.4,4.545,4.675,84511.44,0
+IVPR.US,D,20241220,000000,4.7,5.09,4.625,4.6875,46371.44,0
+IVPR.US,D,20241223,000000,4.685,4.7,4.2075,4.575,76487.40000000001,0
+IVPR.US,D,20241224,000000,4.5175,4.6225,4.3025,4.385,25410.12,0
+IVPR.US,D,20241226,000000,4.5,4.735,4.39,4.65,45539.48,0
+IVPR.US,D,20241227,000000,4.6,4.8625,4.6,4.825,51264.16,0
+IVPR.US,D,20241230,000000,4.825,4.9725,4.61,4.865,70553.36,0
+IVPR.US,D,20241231,000000,4.815,5.6225,4.755,4.7875,116975.48,0
+IVPR.US,D,20250102,000000,4.9825,5.9575,4.6875,5.155,1586748.44,0
+IVPR.US,D,20250103,000000,5.425,5.855,5.1075,5.265,1264050.48,0
+IVPR.US,D,20250106,000000,4.9975,4.9975,4.5275,4.755,340612.92,0
+IVPR.US,D,20250107,000000,4.6625,4.83,4.505,4.7,144659,0
+IVPR.US,D,20250108,000000,4.575,4.58,4.3,4.405,133354.36000000002,0
+IVPR.US,D,20250110,000000,3.9875,4.345,3.8,4.225,202406.96,0
+IVPR.US,D,20250113,000000,4,4.075,3.79,3.865,76031.36,0
+IVPR.US,D,20250114,000000,3.9025,4.245,3.7775,3.94,81630.6,0
+IVPR.US,D,20250115,000000,3.98,4.1225,3.5,3.85,73803.56,0
+IVPR.US,D,20250116,000000,3.785,3.99,3.75,3.9325,73880.40000000001,0
+IVPR.US,D,20250117,000000,3.925,4.06227,3.855,3.975,55360.48,0
+IVPR.US,D,20250121,000000,4.1225,4.1225,3.725,3.8,64207.24,0
+IVPR.US,D,20250122,000000,3.745,3.9975,3.625,3.835,58960.520000000004,0
+IVPR.US,D,20250123,000000,3.125,3.41,3,3.1375,195181.92,0
+IVPR.US,D,20250124,000000,3,3.025,2.81,2.945,130433.6,0
+IVPR.US,D,20250127,000000,3,3.32,2.82,3.1,363452,0
+IVPR.US,D,20250128,000000,3.15,3.17,2.86,3.08,149173,0
+IVPR.US,D,20250129,000000,3.01,3.0652,2.72,2.9,60462,0
+IVPR.US,D,20250130,000000,2.79,2.89,2.5,2.69,81215,0
+IVPR.US,D,20250131,000000,2.66,3.25,2.4,2.51,366016,0
+IVPR.US,D,20250203,000000,2.51,2.51,2.26,2.37,56117,0
+IVPR.US,D,20250204,000000,2.3,2.6054,2.26,2.42,258495,0
+IVPR.US,D,20250205,000000,2.37,2.67,2.2696,2.38,471386,0
+IVPR.US,D,20250206,000000,2.4,2.4,2.14,2.17,103660,0
+IVPR.US,D,20250207,000000,2.17,2.29,2.17,2.22,57607,0
+IVPR.US,D,20250210,000000,2.22,2.22,2.01,2.08,78332,0
+IVPR.US,D,20250211,000000,2.1,2.12,2.02,2.06,95206,0
+IVPR.US,D,20250212,000000,2.06,2.2399,2,2.175,95933,0
+IVPR.US,D,20250213,000000,2.17,2.25,2.14,2.2,83468,0
+IVPR.US,D,20250214,000000,2.17,2.2404,2.03,2.05,104511,0
+IVPR.US,D,20250218,000000,2.08,2.17,2.05,2.08,68124,0
+IVPR.US,D,20250219,000000,2.09,2.18,2.0804,2.115,65019,0
+IVPR.US,D,20250220,000000,2.05,2.2,2.05,2.07,57943,0
+IVPR.US,D,20250221,000000,2.06,2.13,2.05,2.075,51782,0
+IVPR.US,D,20250224,000000,2.05,2.1499,1.9742,2.1,44178,0
+IVPR.US,D,20250225,000000,2.05,2.12,2.01,2.04,37775,0
+IVPR.US,D,20250226,000000,2.02,2.13,2.02,2.09,32405,0
+IVPR.US,D,20250227,000000,2.07,2.1355,2.05,2.11,55290,0
+IVPR.US,D,20250228,000000,2.06,2.11,2.015,2.03,63521,0
+IVPR.US,D,20250303,000000,2.04,2.14,1.99,2,56604,0
+IVPR.US,D,20250304,000000,1.95,2.023,1.88,1.94,75896,0
+IVPR.US,D,20250305,000000,2.1,2.1,1.9,1.99,32712,0
+IVPR.US,D,20250306,000000,1.93,2,1.93,1.95,21164,0
+IVPR.US,D,20250307,000000,1.88,2,1.88,1.97,27665,0
+IVPR.US,D,20250310,000000,1.97,1.9784,1.92,1.96,20308,0
+IVPR.US,D,20250311,000000,1.91,1.9983,1.83,1.83,36437,0
+IVPR.US,D,20250312,000000,1.84,1.94,1.83,1.93,12291,0
+IVPR.US,D,20250313,000000,1.91,1.98,1.775,1.78,28155,0
+IVPR.US,D,20250314,000000,1.81,1.88,1.79,1.86,18458,0
+IVPR.US,D,20250317,000000,1.96,2.11,1.9,2.01,654350,0
+IVPR.US,D,20250318,000000,2.15,2.16,1.94,2,394802,0
+IVPR.US,D,20250319,000000,1.95,1.9545,1.87,1.88,125029,0
+IVPR.US,D,20250320,000000,1.86,1.9469,1.86,1.9,35143,0
+IVPR.US,D,20250321,000000,1.89,1.92,1.6964,1.77,105783,0
+IVPR.US,D,20250324,000000,1.78,1.85,1.77,1.83,35092,0
+IVPR.US,D,20250325,000000,1.68,1.7849,1.665,1.76,147661,0
+IVPR.US,D,20250326,000000,1.77,1.77,1.66,1.71,51089,0
+IVPR.US,D,20250327,000000,1.68,1.7185,1.6637,1.71,21506,0
+IVPR.US,D,20250328,000000,1.71,1.76,1.66,1.72,25195,0
+IVPR.US,D,20250331,000000,1.65,1.72,1.6233,1.71,47232,0
+IVPR.US,D,20250401,000000,1.63,1.7294,1.6,1.7,43972,0
+IVPR.US,D,20250402,000000,1.67,1.78,1.67,1.74,35125,0
+IVPR.US,D,20250403,000000,1.69,1.77,1.6316,1.64,24934,0
+IVPR.US,D,20250404,000000,1.61,1.7143,1.52,1.5832,60671,0
+IVPR.US,D,20250407,000000,1.45,1.51,1.435,1.46,50210,0
+IVPR.US,D,20250408,000000,1.5,1.61,1.45,1.4601,17030,0
+IVPR.US,D,20250409,000000,1.51,1.56,1.45,1.56,40752,0
+IVPR.US,D,20250410,000000,1.56,1.63,1.43,1.47,46970,0
+IVPR.US,D,20250411,000000,1.4383,1.4762,1.3898,1.45,34527,0
+IVPR.US,D,20250414,000000,1.47,1.5,1.43,1.46,27255,0
+IVPR.US,D,20250415,000000,1.45,1.4797,1.33,1.3999,51760,0
+IVPR.US,D,20250416,000000,1.4,1.4,1.28,1.2955,30526,0
+IVPR.US,D,20250417,000000,1.26,1.35,1.26,1.28,26463,0
+IVPR.US,D,20250421,000000,1.28,1.44,1.2754,1.39,49951,0
+IVPR.US,D,20250422,000000,1.37,1.43,1.3501,1.38,28335,0
+IVPR.US,D,20250423,000000,1.42,1.5861,1.42,1.48,54206,0
+IVPR.US,D,20250424,000000,1.5,1.57,1.45,1.541,16105,0
+IVPR.US,D,20250425,000000,1.51,1.6399,1.5,1.63,40033,0
+IVPR.US,D,20250428,000000,1.62,1.62,1.5,1.52,23330,0
+IVPR.US,D,20250429,000000,1.52,1.59,1.4656,1.525,15877,0
+IVPR.US,D,20250430,000000,1.54,1.57,1.42,1.53,38474,0
+IVPR.US,D,20250501,000000,1.54,1.56,1.49,1.5116,7529,0
+IVPR.US,D,20250502,000000,1.57,1.5923,1.4712,1.55,18487,0
+IVPR.US,D,20250505,000000,1.5,1.55,1.49,1.55,14406,0
+IVPR.US,D,20250506,000000,1.53,1.54,1.4054,1.43,38836,0
+IVPR.US,D,20250507,000000,1.4,1.46,1.39,1.39,11692,0
+IVPR.US,D,20250508,000000,1.39,1.5442,1.3639,1.47,31660,0
+IVPR.US,D,20250509,000000,1.54,1.5834,1.48,1.49,28720,0
+IVPR.US,D,20250512,000000,1.48,1.58,1.46,1.52,22200,0
+IVPR.US,D,20250513,000000,1.55,1.83,1.52,1.83,316377,0
+IVPR.US,D,20250514,000000,1.77,2.0552,1.47,1.61,145651,0
+IVPR.US,D,20250515,000000,1.7,1.749,1.54,1.62,44259,0
+IVPR.US,D,20250516,000000,1.79,1.7984,1.57,1.62,69973,0
+IVPR.US,D,20250519,000000,1.62,1.75,1.5906,1.65,15540,0
+IVPR.US,D,20250520,000000,1.65,1.7,1.6003,1.63,16301,0
+IVPR.US,D,20250521,000000,1.77,1.77,1.6,1.6,51806,0
+IVPR.US,D,20250522,000000,1.55,1.63,1.5206,1.56,30225,0
+IVPR.US,D,20250523,000000,1.5614,1.5614,1.405,1.48,35016,0
+IVPR.US,D,20250527,000000,1.54,1.57,1.48,1.52,35573,0
+IVPR.US,D,20250528,000000,1.57,1.57,1.44,1.46,30147,0
+IVPR.US,D,20250529,000000,1.49,1.5,1.43,1.444,21041,0
+IVPR.US,D,20250530,000000,1.46,1.95,1.45,1.82,521392,0
+IVPR.US,D,20250602,000000,1.7,1.7,1.5905,1.686,45110,0
+IVPR.US,D,20250603,000000,1.69,1.84,1.63,1.69,102668,0
+IVPR.US,D,20250604,000000,1.73,1.82,1.63,1.66,35406,0
+IVPR.US,D,20250605,000000,1.77,1.78,1.62,1.62,49022,0
+IVPR.US,D,20250606,000000,1.674,1.7499,1.6668,1.71,22904,0
+IVPR.US,D,20250609,000000,1.69,1.74,1.64,1.71,28991,0
+IVPR.US,D,20250610,000000,1.62,1.8796,1.6,1.84,406778,0
+IVPR.US,D,20250611,000000,1.74,1.8846,1.74,1.82,73086,0
+IVPR.US,D,20250612,000000,1.8509,2.02,1.7943,1.935,77590,0
+IVPR.US,D,20250613,000000,1.9,1.9,1.77,1.77,27331,0
+IVPR.US,D,20250616,000000,1.76,1.79,1.66,1.72,18902,0
+IVPR.US,D,20250617,000000,1.72,1.775,1.7,1.7,14132,0
+IVPR.US,D,20250618,000000,1.71,1.74,1.67,1.67,6161,0
+IVPR.US,D,20250620,000000,1.73,1.75,1.67,1.67,17082,0
+IVPR.US,D,20250623,000000,1.65,1.7603,1.51,1.554,21906,0
+IVPR.US,D,20250624,000000,1.63,1.7,1.55,1.7,11022,0
+IVPR.US,D,20250625,000000,1.668,1.68,1.6273,1.63,8813,0
+IVPR.US,D,20250626,000000,1.65,1.67,1.58,1.604,9545,0
+IVPR.US,D,20250627,000000,1.6509,1.69,1.634,1.634,21279,0
+IVPR.US,D,20250630,000000,1.65,1.76,1.6284,1.69,63863,0
+IVPR.US,D,20250701,000000,1.68,1.7464,1.4635,1.52,104931,0
+IVPR.US,D,20250702,000000,1.54,1.54,1.45,1.453,44151,0
+IVPR.US,D,20250703,000000,1.45,1.4997,1.44,1.44,21582,0
+IVPR.US,D,20250707,000000,1.44,1.4941,1.33,1.33,152290,0
+IVPR.US,D,20250708,000000,1.36,1.4499,1.25,1.25,122589,0
+IVPR.US,D,20250709,000000,1.28,1.3,1.12,1.15,345660,0
+IVPR.US,D,20250710,000000,1.16,1.16,0.995,0.9951,371528,0
+IVPR.US,D,20250711,000000,1,1.0113,0.9,0.97,261051,0
+IVPR.US,D,20250714,000000,0.96,1.01,0.9,0.92595,334785,0
+IVPR.US,D,20250715,000000,0.89,0.9025,0.63,0.65,4393565,0
+IVPR.US,D,20250716,000000,0.71,0.75,0.638,0.6398,995778,0
+IVPR.US,D,20250717,000000,0.68,0.696,0.645,0.6626,248987,0
+IVPR.US,D,20250718,000000,0.67,0.71,0.6311,0.7073,425855,0
+IVPR.US,D,20250721,000000,0.7099,0.735,0.6842,0.7179,400995,0
+IVPR.US,D,20250722,000000,0.7009,0.734,0.6701,0.7253,253653,0
+IVPR.US,D,20250723,000000,0.7095,0.74,0.7095,0.74,116119,0
+IVPR.US,D,20250724,000000,0.7299,0.755,0.7244,0.754,119323,0
+IVPR.US,D,20250725,000000,0.718,0.7811,0.701,0.775,255318,0
+IVPR.US,D,20250728,000000,0.7676,0.7801,0.7597,0.761,155703,0
+IVPR.US,D,20250729,000000,0.7543,0.755289,0.7073,0.72,180061,0
+IVPR.US,D,20250730,000000,0.743,0.8219,0.72,0.8217,589830,0
+IVPR.US,D,20250731,000000,0.817,0.8249,0.73,0.7781,142364,0
+IVPR.US,D,20250801,000000,0.78,0.784109,0.71,0.7807,130414,0
+IVPR.US,D,20250804,000000,0.74,0.74,0.7075,0.7212,328185,0
+IVPR.US,D,20250805,000000,0.7068,0.7255,0.6716,0.7149,140310,0
+IVPR.US,D,20250806,000000,0.73,0.7517,0.6879,0.740291,67020,0
+IVPR.US,D,20250807,000000,0.7408,0.82,0.7408,0.775,291711,0
+IVPR.US,D,20250808,000000,0.775,0.7881,0.75,0.7702,53386,0
+IVPR.US,D,20250811,000000,0.799,0.819999,0.7764,0.804,51819,0
+IVPR.US,D,20250812,000000,0.82,0.82,0.77,0.7901,67141,0
+IVPR.US,D,20250813,000000,0.819,0.8325,0.8,0.814,3440372,0
+IVPR.US,D,20250814,000000,1.1,1.34,1,1.14,48296985,0
+IVPR.US,D,20250815,000000,0.9033,1.07,0.805,1.04,2371063,0
+IVPR.US,D,20250818,000000,0.9501,1.03,0.8606,0.9,1083531,0
+IVPR.US,D,20250819,000000,0.85,0.88,0.83,0.86,238437,0
+IVPR.US,D,20250820,000000,0.83,0.9688,0.83,0.8888,324582,0
+IVPR.US,D,20250821,000000,0.8621,0.9463,0.846,0.8942,185745,0
+IVPR.US,D,20250822,000000,0.932,0.9691,0.9035,0.941,168361,0
+IVPR.US,D,20250825,000000,0.9266,0.9481,0.88,0.9409,150033,0
+IVPR.US,D,20250826,000000,0.8968,1.065,0.8905,0.9829,239175,0
+IVPR.US,D,20250827,000000,0.96,1.01,0.9253,0.9355,140962,0
+IVPR.US,D,20250828,000000,0.93,0.9697,0.9231,0.9383,159551,0
+IVPR.US,D,20250829,000000,0.9182,0.96,0.91,0.9207,42904,0
+IVPR.US,D,20250902,000000,0.92,0.9937,0.91,0.9789,161815,0
+IVPR.US,D,20250903,000000,0.969,1.0069,0.94,0.9692,156302,0
+IVPR.US,D,20250904,000000,0.9544,0.9544,0.9001,0.9204,112138,0
+IVPR.US,D,20250905,000000,0.8785,0.9233,0.8606,0.92,104180,0
+IVPR.US,D,20250908,000000,0.9,0.9095,0.8603,0.899,104250,0
+IVPR.US,D,20250909,000000,0.8763,0.916751,0.86,0.8926,78453,0
+IVPR.US,D,20250910,000000,0.85,0.92,0.85,0.8865,163145,0
+IVPR.US,D,20250911,000000,0.8724,0.905166,0.8699,0.905166,54352,0
+IVPR.US,D,20250912,000000,0.9199,0.9199,0.8805,0.8943,32404,0
+IVPR.US,D,20250915,000000,0.9,0.9153,0.8603,0.8825,38765,0
+IVPR.US,D,20250916,000000,0.88,0.9,0.88,0.9,44244,0
+IVPR.US,D,20250917,000000,0.9099,0.9182,0.88,0.885,43286,0
+IVPR.US,D,20250918,000000,0.897501,0.897501,0.874,0.8843,49474,0
+IVPR.US,D,20250919,000000,0.885,0.925,0.873,0.873,71177,0
+IVPR.US,D,20250922,000000,0.851,0.95,0.8502,0.93,76692,0
+IVPR.US,D,20250923,000000,0.8976,0.9868,0.8603,0.9783,95187,0
+IVPR.US,D,20250924,000000,1,1.15,0.97265,1.11,429181,0
+IVPR.US,D,20250925,000000,1.15,1.23,1.04,1.06,1295712,0
+IVPR.US,D,20250926,000000,1.05,1.07,0.96,0.9908,190938,0
+IVPR.US,D,20250929,000000,0.9502,1.03,0.88,1,218905,0
+IVPR.US,D,20250930,000000,0.98,1,0.96,0.98,56361,0
+IVPR.US,D,20251001,000000,0.9897,1.04,0.96,1.01,82451,0
+IVPR.US,D,20251002,000000,0.97,1.05,0.9612,0.9932,210718,0
+IVPR.US,D,20251003,000000,0.9981,1.06,0.97,0.9998,150948,0
+IVPR.US,D,20251006,000000,0.99,1.01,0.98,1.01,50976,0
+IVPR.US,D,20251007,000000,0.975,0.9951,0.9602,0.9779,60020,0
+IVPR.US,D,20251008,000000,0.9505,0.9996,0.9505,0.9907,42985,0
+IVPR.US,D,20251009,000000,0.977,0.9907,0.97,0.9907,23411,0
+IVPR.US,D,20251010,000000,0.99,0.99,0.9403,0.9403,90415,0
+IVPR.US,D,20251013,000000,0.93,0.9782,0.93,0.9625,54791,0
+IVPR.US,D,20251014,000000,0.95,0.99,0.94,0.97,25886,0
+IVPR.US,D,20251015,000000,0.986,0.9949,0.9527,0.961,97435,0
+IVPR.US,D,20251016,000000,0.97,0.9919,0.9303,0.9351,83488,0
+IVPR.US,D,20251017,000000,0.94,0.96,0.9105,0.9305,55770,0
+IVPR.US,D,20251020,000000,0.9005,0.9494,0.9004,0.938,44373,0
+IVPR.US,D,20251021,000000,0.926,0.96,0.9006,0.96,34039,0
+IVPR.US,D,20251022,000000,1,1.01,0.8541,0.9241,918082,0
+IVPR.US,D,20251023,000000,0.9,0.9391,0.8823,0.8949,113696,0
+IVPR.US,D,20251024,000000,0.9288,0.9288,0.87,0.89,61083,0
+IVPR.US,D,20251027,000000,0.8633,0.8825,0.80055,0.876,63727,0
+IVPR.US,D,20251028,000000,0.851,0.88,0.83,0.8705,55336,0
+IVPR.US,D,20251029,000000,0.85,0.86,0.843,0.8435,23026,0
+IVPR.US,D,20251030,000000,0.83,0.8446,0.8032,0.8288,48939,0
+IVPR.US,D,20251031,000000,0.827,0.8298,0.8,0.8105,58015,0
+IVPR.US,D,20251103,000000,0.82,0.85,0.7517,0.8112,140540,0
+IVPR.US,D,20251104,000000,0.853,0.869999,0.801,0.82,38970,0
+IVPR.US,D,20251105,000000,0.8196,0.841,0.779,0.82075,42992,0
+IVPR.US,D,20251106,000000,0.82,0.8494,0.79121,0.8151,21508,0
+IVPR.US,D,20251107,000000,0.798,0.8021,0.7,0.7374,174420,0
+IVPR.US,D,20251110,000000,0.7401,0.7401,0.7151,0.7224,24740,0
+IVPR.US,D,20251111,000000,0.7102,0.72,0.69,0.704,32368,0
+IVPR.US,D,20251112,000000,0.6976,0.7005,0.69,0.6905,27445,0
+IVPR.US,D,20251113,000000,0.69,0.6953,0.6701,0.6701,62551,0
+IVPR.US,D,20251114,000000,0.689,0.8,0.68,0.783,157299,0
+IVPR.US,D,20251117,000000,0.724,0.724,0.4103,0.4444,2382509,0
+IVPR.US,D,20251118,000000,0.3467,0.35,0.2505,0.269,46565247,0
+IVPR.US,D,20251119,000000,0.1359,0.1423,0.1011,0.1047,86475794,0
+IVPR.US,D,20251120,000000,0.1314,0.159,0.105,0.124,324229431,0
+IVPR.US,D,20251121,000000,0.1412,0.1999,0.1085,0.1212,317723112,0
+IVPR.US,D,20251124,000000,0.17525,0.1902,0.1466,0.1616,327766200,0
+IVPR.US,D,20251125,000000,0.1877,0.22,0.1655,0.173,223005630,0
+IVPR.US,D,20251126,000000,0.1533,0.15589,0.1261,0.137,33195378,0
+IVPR.US,D,20251128,000000,0.1259,0.13,0.12,0.1241,13529612,0
+IVPR.US,D,20251201,000000,0.1369,0.1413,0.1215,0.1288,62513425,0
+IVPR.US,D,20251202,000000,0.1255,0.128,0.121,0.128,37148627,0
+IVPR.US,D,20251203,000000,0.1206,0.1206,0.0961,0.1145,12242567,0
+IVPR.US,D,20251204,000000,0.1023,0.1034,0.0953,0.1025,12825978,0
+IVPR.US,D,20251205,000000,0.1026,0.1089,0.1002,0.1025,12163195,0
+IVPR.US,D,20251208,000000,0.0852,0.0852,0.0717,0.0839,20960828,0
+IVPR.US,D,20251209,000000,0.08,0.0803,0.0735,0.079,9301174,0
+IVPR.US,D,20251210,000000,0.0644,0.0681,0.0564,0.0607,29908188,0
+IVPR.US,D,20251211,000000,0.06,0.062,0.045,0.0531,67050666,0
+IVPR.US,D,20251212,000000,0.0495,0.0531,0.0435,0.0465,37654773,0
+IVPR.US,D,20251215,000000,0.043,0.0548,0.0401,0.0528,96279307,0
+IVPR.US,D,20251216,000000,0.052,0.0544,0.0421,0.05,181497923,0
+IVPR.US,D,20251217,000000,0.049,0.058,0.0442,0.0471,38082533,0
+IVPR.US,D,20251218,000000,0.0425,0.0484,0.0425,0.0454,39269151,0
+IVPR.US,D,20251219,000000,0.0535,0.0538,0.0461,0.0475,175040114,0
+IVPR.US,D,20251222,000000,0.0474,0.0491,0.043,0.0453,40681268,0
+IVPR.US,D,20251223,000000,0.044,0.0445,0.0386,0.0404,43786862,0
+IVPR.US,D,20251224,000000,0.037,0.039,0.0353,0.0377,22102277,0
+IVPR.US,D,20251226,000000,0.0425,0.0475,0.04,0.0434,59793942,0
+IVPR.US,D,20251229,000000,0.044,0.0451,0.0405,0.0422,25907912,0
+IVPR.US,D,20251230,000000,0.0428,0.0513,0.0417,0.05,67706618,0
+IVPR.US,D,20251231,000000,0.0597,0.0602,0.0471,0.0476,191142990,0
+IVPR.US,D,20260102,000000,0.0501,0.0511,0.043,0.0444,47634597,0
+IVPR.US,D,20260105,000000,0.051,0.051,0.0463,0.0497,34875939,0
+IVPR.US,D,20260106,000000,0.05,0.05,0.0393,0.0428,32455004,0
+IVPR.US,D,20260107,000000,0.045,0.0489,0.0425,0.047,32152513,0
+IVPR.US,D,20260108,000000,0.0462,0.047,0.0435,0.0447,22730576,0
+IVPR.US,D,20260109,000000,0.0433,0.04515,0.0371,0.0416,32473465,0
+IVPR.US,D,20260112,000000,0.0385,0.0397,0.0365,0.0365,27961382,0
+IVPR.US,D,20260113,000000,0.035,0.0358,0.0225,0.023,139209591,0
+IVPR.US,D,20260114,000000,0.0442,0.103,0.038,0.082,3667,0
+IVPR.US,D,20260115,000000,0.0533,0.0593,0.0449,0.05,190117946,0
+IVPR.US,D,20260116,000000,0.045,0.05,0.04,0.0405,83422974,0
+IVPR.US,D,20260120,000000,0.04,0.042,0.033601,0.034,60277967,0
+IVPR.US,D,20260121,000000,0.012,0.0173,0.0072,0.0104,35244400,0
+IVPR.US,D,20260122,000000,0.01,0.01,0.008,0.0083,16246300,0
+IVPR.US,D,20260123,000000,0.0081,0.01,0.0081,0.0085,4942400,0

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

@@ -0,0 +1,1165 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JBIO.US,D,20210630,000000,102.388,107.617,83.4828,83.4828,309355.408458769,0
+JBIO.US,D,20210701,000000,78.3269,78.6194,66.0037,70.9769,93372.29396674247,0
+JBIO.US,D,20210702,000000,68.9657,73.0978,64.2851,72.9149,51236.4041305749,0
+JBIO.US,D,20210706,000000,66.9545,73.1343,65.8212,69.0022,26419.330637481275,0
+JBIO.US,D,20210707,000000,69.8067,72.0373,61.9082,62.7858,10437.23266303112,0
+JBIO.US,D,20210708,000000,61.25,61.2866,55.0701,56.734,6719.689802337175,0
+JBIO.US,D,20210709,000000,58.4709,58.5623,54.9239,54.997,7287.9591906351025,0
+JBIO.US,D,20210712,000000,54.8507,57.5933,54.8507,57.0082,15274.085728875887,0
+JBIO.US,D,20210713,000000,57.7396,58.6903,55.5821,58.2881,9329.134702788964,0
+JBIO.US,D,20210714,000000,57.8127,59.056,55.3627,56.2403,11915.334705259364,0
+JBIO.US,D,20210715,000000,55.6918,55.6918,54.0646,54.1925,9479.542866197944,0
+JBIO.US,D,20210716,000000,53.1321,54.7776,52.6201,54.4485,23016.551042394127,0
+JBIO.US,D,20210719,000000,53.0955,54.997,52.1082,53.7903,53553.51025523723,0
+JBIO.US,D,20210720,000000,53.9731,55.253,51.6694,51.6694,44883.98371634364,0
+JBIO.US,D,20210721,000000,51.6328,53.1387,49.4388,51.7425,7965.889803527575,0
+JBIO.US,D,20210722,000000,52.1082,55.7284,49.9507,52.0351,11158.918378006205,0
+JBIO.US,D,20210723,000000,52.0351,52.1082,49.0731,52.0351,9903.693887011264,0
+JBIO.US,D,20210726,000000,52.1082,53.0224,49.4022,50.4627,13929.436747999609,0
+JBIO.US,D,20210727,000000,50.9746,52.1082,46.7913,46.7913,7166.538782355853,0
+JBIO.US,D,20210728,000000,47.1716,48.4515,42.8567,48.4515,15658.310219038825,0
+JBIO.US,D,20210729,000000,48.0858,49.9507,46.2209,47.8299,17418.085730923885,0
+JBIO.US,D,20210730,000000,47.2448,48.2869,45.9649,46.9888,8579.00817146018,0
+JBIO.US,D,20210802,000000,48.4511,50.4627,45.6724,50.4627,14427.42450357734,0
+JBIO.US,D,20210803,000000,50.2067,50.2067,47.8299,49.256,7481.575517350661,0
+JBIO.US,D,20210804,000000,49.841,50.4627,47.0985,48.9634,14681.20409565649,0
+JBIO.US,D,20210805,000000,48.8537,51.1575,46.0746,48.1955,7761.881640067397,0
+JBIO.US,D,20210806,000000,49.4754,50.5358,47.0619,48.5612,5143.41224981107,0
+JBIO.US,D,20210809,000000,47.4093,49.8045,46.3672,47.5373,7287.9591906351025,0
+JBIO.US,D,20210810,000000,47.3179,47.5373,44.6642,47.5007,9675.346948017632,0
+JBIO.US,D,20210811,000000,47.5373,49.6948,46.7131,47.5373,14018.587768492931,0
+JBIO.US,D,20210812,000000,46.6963,49.7313,46.6963,49.7313,23236.146960971237,0
+JBIO.US,D,20210813,000000,48.4515,48.521,45.709,45.709,9909.710213547625,0
+JBIO.US,D,20210816,000000,44.16,46.294,43.8806,45.709,6410.122455102694,0
+JBIO.US,D,20210817,000000,45.0873,47.5373,43.3687,46.55,18654.98777292173,0
+JBIO.US,D,20210818,000000,48.2153,48.2687,44.5754,46.4403,64112.98373471164,0
+JBIO.US,D,20210819,000000,44.2934,49.0914,44.1366,46.8791,21791.134714692966,0
+JBIO.US,D,20210820,000000,43.8806,47.7933,43.0761,45.2701,23991.19594128431,0
+JBIO.US,D,20210823,000000,44.941,48.5429,42.1254,43.003,19788.518386249405,0
+JBIO.US,D,20210824,000000,43.844,46.6432,43.003,43.8806,80635.73068927009,0
+JBIO.US,D,20210825,000000,43.7343,45.5261,41.6866,44.2463,60714.032711056716,0
+JBIO.US,D,20210826,000000,44.3377,54.8507,44.1731,51.3403,35290.95105411892,0
+JBIO.US,D,20210827,000000,50.3896,66.5522,46.8794,64.3582,32445.77554119706,0
+JBIO.US,D,20210830,000000,65.7478,66.5888,55.9112,61.7254,17129.84899595468,0
+JBIO.US,D,20210831,000000,62.3104,69.4772,57.1182,62.4933,17135.044914326987,0
+JBIO.US,D,20210901,000000,62.1276,68.4903,54.051,66.4791,34200.62860409783,0
+JBIO.US,D,20210902,000000,63.4806,70.6843,63.4806,68.0881,15094.963279725192,0
+JBIO.US,D,20210903,000000,67.3933,83.2634,64.1022,73.0978,41714.47350923442,0
+JBIO.US,D,20210907,000000,74.3776,78.3817,70.209,73.4634,52713.68576463909,0
+JBIO.US,D,20210908,000000,72.659,78.0709,72.0007,75.5843,33841.83676702041,0
+JBIO.US,D,20210909,000000,74.9993,80.4821,72.1836,72.9881,32741.395949642712,0
+JBIO.US,D,20210910,000000,74.0485,79.9724,73.4451,76.4254,38014.43268937352,0
+JBIO.US,D,20210913,000000,75.5843,84.7993,73.6828,82.2396,33394.98778700173,0
+JBIO.US,D,20210914,000000,83.6291,83.6291,72.2201,76.2791,39144.681670045,0
+JBIO.US,D,20210915,000000,79.753,83.5004,74.2313,78.8388,75669.52660289359,0
+JBIO.US,D,20210916,000000,77.9612,80.4478,71.891,77.4493,72889.71027370763,0
+JBIO.US,D,20210917,000000,76.3157,81.0328,70.7209,73.7194,411514.273862476,0
+JBIO.US,D,20210920,000000,73.1343,73.1343,51.1209,54.5948,99264.46540094224,0
+JBIO.US,D,20210921,000000,54.6313,56.6425,52.291,55.6187,50973.32657930319,0
+JBIO.US,D,20210922,000000,55.2896,59.2388,54.1541,57.7761,17620.45307805597,0
+JBIO.US,D,20210923,000000,58.8366,59.7873,56.8985,59.0925,7908.187762656131,0
+JBIO.US,D,20210924,000000,57.5933,61.4694,55.9478,61.0306,16390.38777075853,0
+JBIO.US,D,20210927,000000,65.9306,76.5351,60.9209,75.95,38185.897995659754,0
+JBIO.US,D,20210928,000000,74.2313,80.009,72.5858,76.4985,30020.375538880264,0
+JBIO.US,D,20210929,000000,76.791,77.0653,73.5549,76.5716,12437.661236370546,0
+JBIO.US,D,20210930,000000,76.7545,78.2172,73.8291,76.7179,30079.991865467822,0
+JBIO.US,D,20211001,000000,76.7179,76.7179,71.9642,73.0246,13753.048992729078,0
+JBIO.US,D,20211004,000000,75.0358,75.0358,65.6015,68.5634,27513.755128322613,0
+JBIO.US,D,20211005,000000,69.0388,77.8259,69.0388,76.3522,19027.726548787985,0
+JBIO.US,D,20211006,000000,73.5731,74.341,69.441,69.5142,9418.01225389427,0
+JBIO.US,D,20211007,000000,69.1851,70.5746,62.5299,63.6269,10880.526541005584,0
+JBIO.US,D,20211008,000000,63.1149,74.4873,63.1149,73.4634,10931.391847176621,0
+JBIO.US,D,20211011,000000,72.2201,72.2201,67.6127,68.5269,5619.248984959479,0
+JBIO.US,D,20211012,000000,67.5761,68.7463,59.8239,63.3709,22460.58777655693,0
+JBIO.US,D,20211013,000000,63.2612,68.1612,62.2373,66.7716,13087.151032909323,0
+JBIO.US,D,20211014,000000,67.8321,69.5142,61.25,63.5172,15620.297974104556,0
+JBIO.US,D,20211015,000000,63.0052,63.0052,51.194,51.6694,29214.187783008132,0
+JBIO.US,D,20211018,000000,54.997,79.7164,54.997,61.7619,607057.4658859982,0
+JBIO.US,D,20211019,000000,57.447,60.6649,51.4866,52.1813,57794.47352459442,0
+JBIO.US,D,20211020,000000,52.3642,54.8138,46.0746,48.6343,54316.489847802775,0
+JBIO.US,D,20211021,000000,47.647,47.903,45.1612,47.5739,26277.946963876835,0
+JBIO.US,D,20211022,000000,46.8425,49.0366,45.709,48.4881,18581.42450754534,0
+JBIO.US,D,20211025,000000,48.9634,51.0843,47.2996,50.8649,16952.36736313208,0
+JBIO.US,D,20211026,000000,49.6582,54.6313,49.0366,54.4851,16692.571444516572,0
+JBIO.US,D,20211027,000000,54.7045,56.2403,51.7425,52.2545,11140.869398397128,0
+JBIO.US,D,20211028,000000,51.2672,57.4836,51.2672,57.1545,16676.163281235593,0
+JBIO.US,D,20211029,000000,56.6791,60.2261,51.6843,58.2515,19156.530630543675,0
+JBIO.US,D,20211101,000000,57.5933,62.1276,56.0757,57.2642,13285.142869833144,0
+JBIO.US,D,20211102,000000,57.959,60.6284,54.997,58.1418,11062.930622812473,0
+JBIO.US,D,20211103,000000,58.3246,61.0306,54.7776,60.3724,8339.995926333911,0
+JBIO.US,D,20211104,000000,60.5552,63.1881,59.641,61.9813,8775.359192055903,0
+JBIO.US,D,20211105,000000,61.7254,67.4664,61.6157,67.4664,15832.236749817208,0
+JBIO.US,D,20211108,000000,67.2104,68.6549,64.3238,67.2104,29670.881660995397,0
+JBIO.US,D,20211109,000000,65.9672,65.9672,60.1896,63.4806,9353.473478322418,0
+JBIO.US,D,20211110,000000,62.8224,69.4776,60.2993,69.4776,19796.44899850188,0
+JBIO.US,D,20211111,000000,69.2582,69.2582,62.7493,64.5045,14964.244912253389,0
+JBIO.US,D,20211112,000000,64.2851,80.7769,64.2851,78.7657,27698.620434621647,0
+JBIO.US,D,20211115,000000,70.7209,79.2045,62.1642,63.8463,37357.01228058227,0
+JBIO.US,D,20211116,000000,63.8463,63.8463,50.353,51.2306,37208.79187227742,0
+JBIO.US,D,20211117,000000,51.2306,53.5343,48.5612,51.1209,52087.71433546971,0
+JBIO.US,D,20211118,000000,50.4261,55.1067,48.2321,51.3769,53996.53066382367,0
+JBIO.US,D,20211119,000000,52.291,53.5343,50.6455,52.1813,12391.171440407774,0
+JBIO.US,D,20211122,000000,52.2179,54.7045,50.9563,51.3403,15991.942872418742,0
+JBIO.US,D,20211123,000000,52.2545,54.5582,49.49,52.9493,14487.861238328947,0
+JBIO.US,D,20211124,000000,52.8396,54.3022,52.1448,53.0955,5703.477556468507,0
+JBIO.US,D,20211126,000000,51.8157,52.9127,48.2687,48.3052,5864.824495398138,0
+JBIO.US,D,20211129,000000,50.097,53.1321,48.6343,50.2433,28994.591864431022,0
+JBIO.US,D,20211130,000000,49.256,50.4993,48.1955,50.1336,27247.122475006694,0
+JBIO.US,D,20211201,000000,50.2799,50.6272,48.6709,49.0366,27078.39186260062,0
+JBIO.US,D,20211202,000000,48.3052,50.1884,43.1858,47.7567,41892.228611445025,0
+JBIO.US,D,20211203,000000,48.159,50.3164,43.3321,45.9649,16501.963281069195,0
+JBIO.US,D,20211206,000000,45.7455,45.7455,40.2239,42.0522,34267.0816653858,0
+JBIO.US,D,20211207,000000,42.2351,45.5257,40.8821,41.5403,15907.167362133681,0
+JBIO.US,D,20211208,000000,40.8821,43.2224,38.6515,42.0157,10013.902050381846,0
+JBIO.US,D,20211209,000000,41.7597,42.6922,39.7851,40.7358,7971.632660675919,0
+JBIO.US,D,20211210,000000,40.2239,44.7216,39.1042,44.1731,12188.257154499657,0
+JBIO.US,D,20211213,000000,44.1,45.6724,40.8821,41.7231,21848.289816788376,0
+JBIO.US,D,20211214,000000,41.3209,45.1604,36.7866,38.7978,27373.738801658255,0
+JBIO.US,D,20211215,000000,38.8343,48.5246,38.8343,45.1239,54747.20413392849,0
+JBIO.US,D,20211216,000000,45.453,46.0746,32.985,33.4224,65298.20006237441,0
+JBIO.US,D,20211217,000000,33.4955,35.4701,32.2888,33.9526,73736.09802961817,0
+JBIO.US,D,20211220,000000,34.0075,37.4813,32.9104,35.397,34516.21227786867,0
+JBIO.US,D,20211221,000000,35.9455,36.494,34.7388,34.7388,30518.363294457995,0
+JBIO.US,D,20211222,000000,34.9216,38.359,34.6657,36.8597,35925.12656492878,0
+JBIO.US,D,20211223,000000,36.6769,40.3336,36.6769,37.9567,3871.5061261471346,0
+JBIO.US,D,20211227,000000,37.4082,39.8582,37.1157,38.2493,4740.591841263021,0
+JBIO.US,D,20211228,000000,38.2127,38.7978,36.2929,36.75,13984.951033766924,0
+JBIO.US,D,20211229,000000,34.0443,37.6642,34.0443,37.4082,6383.048985689077,0
+JBIO.US,D,20211230,000000,37.0791,42.0522,37.0791,40.9187,10284.089805741976,0
+JBIO.US,D,20211231,000000,40.1142,43.844,40.1142,43.1127,8569.436742879609,0
+JBIO.US,D,20220103,000000,44.3194,44.3194,38.7246,39.9679,12232.559195358303,0
+JBIO.US,D,20220104,000000,40.8455,40.8455,37.1522,37.5545,12393.3591955119,0
+JBIO.US,D,20220105,000000,36.0918,38.9806,35.1776,38.3955,50894.02045677845,0
+JBIO.US,D,20220106,000000,37.1522,38.3224,36.4026,37.1522,8508.726538739984,0
+JBIO.US,D,20220107,000000,36.6769,38.4321,36.1284,36.6037,5235.297964184555,0
+JBIO.US,D,20220110,000000,36.6037,37.4448,34.3366,36.8597,5339.21633163076,0
+JBIO.US,D,20220111,000000,37.0791,37.7007,35.1045,36.5672,8993.58776369293,0
+JBIO.US,D,20220112,000000,36.1649,36.9328,35.7627,35.909,5798.918372886204,0
+JBIO.US,D,20220113,000000,35.6164,36.8963,34.1903,34.3366,3573.424493209339,0
+JBIO.US,D,20220114,000000,34.0806,36.3478,32.5082,34.7022,7328.432660061519,0
+JBIO.US,D,20220118,000000,33.8246,35.397,32.9104,33.2396,14994.873483711217,0
+JBIO.US,D,20220119,000000,33.0201,33.5321,32.9104,32.9104,3844.1591873455022,0
+JBIO.US,D,20220120,000000,33.7881,33.8246,31.3381,31.7403,10119.18776476813,0
+JBIO.US,D,20220121,000000,30.7896,33.8612,28.303,30.1679,11670.579602984752,0
+JBIO.US,D,20220124,000000,28.5224,33.4224,28.5224,32.1791,5455.7142909257145,0
+JBIO.US,D,20220125,000000,32.2157,34.4463,31.4115,34.1537,5369.844903088588,0
+JBIO.US,D,20220126,000000,34.3731,36.9328,32.8739,35.1776,4569.4000043648,0
+JBIO.US,D,20220127,000000,36.0187,36.6403,34.4828,35.653,4496.110208376424,0
+JBIO.US,D,20220128,000000,35.4336,36.9328,35.0679,36.9328,2644.7224515058942,0
+JBIO.US,D,20220131,000000,36.6769,50.097,35.8541,43.2224,35602.43268706952,0
+JBIO.US,D,20220201,000000,43.259,43.652,38.4687,38.7978,12944.946951140833,0
+JBIO.US,D,20220202,000000,37.2619,38.3955,34.044,34.5194,15948.734709112163,0
+JBIO.US,D,20220203,000000,33.1664,34.4463,33.1664,33.8978,6929.714292333714,0
+JBIO.US,D,20220204,000000,33.4955,36.6403,32.947,35.397,6047.228577205029,0
+JBIO.US,D,20220207,000000,34.0075,39.4925,33.0933,35.141,14743.00817734818,0
+JBIO.US,D,20220208,000000,33.9343,36.494,33.4224,35.141,8544.551028570122,0
+JBIO.US,D,20220209,000000,34.4828,35.6896,34.4097,35.1045,4998.746943550433,0
+JBIO.US,D,20220210,000000,33.8612,35.0679,33.6418,34.3731,9172.983682231641,0
+JBIO.US,D,20220211,000000,35.9455,40.1142,35.397,37.6642,12300.106134198335,0
+JBIO.US,D,20220214,000000,34.9582,36.4575,34.2086,34.556,3296.4000031488,0
+JBIO.US,D,20220215,000000,34.4828,37.591,33.916,37.1157,10674.877561217307,0
+JBIO.US,D,20220216,000000,38.2127,39.4084,33.1664,33.3127,15458.40409639889,0
+JBIO.US,D,20220217,000000,32.8739,33.7515,31.6306,33.0933,8890.763273798793,0
+JBIO.US,D,20220218,000000,31.594,33.0201,30.4604,31.594,15176.730626742075,0
+JBIO.US,D,20220222,000000,31.4112,35.5067,31.4112,35.2873,12906.387767430531,0
+JBIO.US,D,20220223,000000,35.1045,35.8724,32.5082,34.8851,11982.061235935347,0
+JBIO.US,D,20220224,000000,33.3858,35.5799,30.6067,35.5799,6173.571434468571,0
+JBIO.US,D,20220225,000000,36.6037,36.6037,33.3127,34.7388,10336.59592824111,0
+JBIO.US,D,20220228,000000,34.1172,36.6769,34.1172,35.7627,14835.714299885714,0
+JBIO.US,D,20220301,000000,35.2507,37.591,34.8119,35.4701,5248.424494809339,0
+JBIO.US,D,20220302,000000,35.7952,38.0664,33.3675,38.0664,7373.281639696196,0
+JBIO.US,D,20220303,000000,38.2493,41.1746,38.1761,39.9313,7946.473476978416,0
+JBIO.US,D,20220304,000000,39.8948,39.8948,38.5052,39.5291,4472.044902230989,0
+JBIO.US,D,20220307,000000,40.2239,44.6851,40.169,41.0649,13028.62858387383,0
+JBIO.US,D,20220308,000000,40.4799,48.8903,40.4799,45.5627,55753.29801244055,0
+JBIO.US,D,20220309,000000,45.6724,47.6104,44.6851,45.709,13533.726543539984,0
+JBIO.US,D,20220310,000000,44.5388,46.9888,40.7358,43.9537,10197.946948516832,0
+JBIO.US,D,20220311,000000,45.6724,48.7806,40.6993,43.9172,13957.330625577275,0
+JBIO.US,D,20220314,000000,42.8933,47.3545,42.8933,44.356,7559.514292935315,0
+JBIO.US,D,20220315,000000,45.7455,46.3672,43.6246,43.8806,11130.751031040523,0
+JBIO.US,D,20220316,000000,44.2463,45.709,44.0634,44.9776,8450.20408970449,0
+JBIO.US,D,20220317,000000,44.4657,47.0254,44.4657,46.5134,5446.963270509192,0
+JBIO.US,D,20220318,000000,47.2082,53.8451,45.9284,47.3545,99375.7674418649,0
+JBIO.US,D,20220321,000000,47.9761,56.498,47.3545,53.3515,28938.80410927569,0
+JBIO.US,D,20220322,000000,53.0224,56.8985,51.194,56.8985,13807.742870332342,0
+JBIO.US,D,20220323,000000,56.4597,67.2678,56.4597,58.5075,13227.714298349714,0
+JBIO.US,D,20220324,000000,57.959,60.1896,52.1813,57.0448,11169.857153526857,0
+JBIO.US,D,20220325,000000,57.3373,60.6284,56.35,58.2149,6269.559189662303,0
+JBIO.US,D,20220328,000000,56.7522,59.2388,55.6918,55.7284,4661.559188126303,0
+JBIO.US,D,20220329,000000,55.5455,65.6015,55.1799,62.0545,10749.534704145764,0
+JBIO.US,D,20220330,000000,62.5664,72.1104,62.5664,65.6015,19385.697977701355,0
+JBIO.US,D,20220331,000000,65.8209,68.9108,65.8209,67.0276,9637.061233695347,0
+JBIO.US,D,20220401,000000,67.4299,68.4903,56.094,58.1418,93882.0409060049,0
+JBIO.US,D,20220404,000000,57.5201,59.6045,56.2037,59.0925,25776.67757564291,0
+JBIO.US,D,20220405,000000,58.7634,60.9575,56.3866,60.9575,17817.62450681574,0
+JBIO.US,D,20220406,000000,59.2388,60.9575,56.9351,59.3485,24045.342880111544,0
+JBIO.US,D,20220407,000000,59.5679,60.9575,56.9351,60.2261,25370.575534438663,0
+JBIO.US,D,20220408,000000,59.9336,60.9209,59.5679,60.9209,5227.367351932082,0
+JBIO.US,D,20220411,000000,60.3724,60.9575,58.9463,60.6649,10689.097969394155,0
+JBIO.US,D,20220412,000000,61.8351,61.8351,57.8858,60.7746,17280.80409813969,0
+JBIO.US,D,20220413,000000,61.5425,62.4933,60.0981,61.8351,8991.126539200784,0
+JBIO.US,D,20220414,000000,62.2007,63.3709,59.7873,61.5791,7176.930619100473,0
+JBIO.US,D,20220418,000000,60.4821,61.3231,59.0194,60.4821,5364.648984716278,0
+JBIO.US,D,20220419,000000,62.3104,62.3104,60.8295,61.3963,2600.6938800352655,0
+JBIO.US,D,20220420,000000,62.859,62.859,60.4455,61.3597,15026.048993945078,0
+JBIO.US,D,20220421,000000,63.0772,63.0772,53.8269,54.5582,6507.751026624523,0
+JBIO.US,D,20220422,000000,54.6313,56.9716,50.3896,51.9254,12469.930624156474,0
+JBIO.US,D,20220425,000000,51.45,54.6862,50.353,53.7903,7532.7142929097145,0
+JBIO.US,D,20220426,000000,52.5836,55.8746,49.5485,51.2306,14608.734707832164,0
+JBIO.US,D,20220427,000000,49.256,52.547,49.256,51.2672,27829.338802093454,0
+JBIO.US,D,20220428,000000,52.0716,52.9493,48.013,50.9381,9413.363274297992,0
+JBIO.US,D,20220429,000000,50.2799,52.2179,43.9537,46.6231,15020.306136796735,0
+JBIO.US,D,20220502,000000,45.7455,47.8299,43.7709,47.8299,24728.742880764345,0
+JBIO.US,D,20220503,000000,46.2575,48.7257,44.9776,47.5373,7088.326537383184,0
+JBIO.US,D,20220504,000000,48.1955,48.6251,45.9649,48.0127,21842.82042902805,0
+JBIO.US,D,20220505,000000,46.7328,47.5373,41.65,42.3448,25822.893902217667,0
+JBIO.US,D,20220506,000000,41.9425,41.9425,38.4504,39.4925,16139.069403171527,0
+JBIO.US,D,20220509,000000,40.809,41.9791,40.2239,41.5403,38722.99187372382,0
+JBIO.US,D,20220510,000000,42.4179,45.709,40.7358,42.6739,39610.67350722481,0
+JBIO.US,D,20220511,000000,41.7597,42.3813,40.2239,41.7597,16789.106138486335,0
+JBIO.US,D,20220512,000000,40.9187,45.9284,40.9187,43.1493,7794.42449724134,0
+JBIO.US,D,20220513,000000,43.6246,50.7187,43.6246,47.7933,12493.448991525878,0
+JBIO.US,D,20220516,000000,46.2209,47.0619,41.7597,42.4179,7017.497965886955,0
+JBIO.US,D,20220517,000000,42.9299,44.941,41.6866,44.7948,31047.253090881568,0
+JBIO.US,D,20220518,000000,43.7343,47.0802,43.1493,43.259,16116.64491335419,0
+JBIO.US,D,20220519,000000,43.2224,49.2194,43.1493,46.6963,11884.159195025504,0
+JBIO.US,D,20220520,000000,47.391,48.4515,46.4403,48.1224,5829.000005568,0
+JBIO.US,D,20220523,000000,49,52.4007,44.2828,45.7821,22554.38777664653,0
+JBIO.US,D,20220524,000000,45.0873,46.2757,42.8201,43.7343,21372.17961225195,0
+JBIO.US,D,20220525,000000,47.1716,47.1716,44.7948,45.5261,8598.424498009339,0
+JBIO.US,D,20220526,000000,46.422,46.6597,45.1239,45.2336,9995.579601384752,0
+JBIO.US,D,20220527,000000,45.709,47.647,45.0142,46.4769,11674.681643804995,0
+JBIO.US,D,20220531,000000,49.1097,50.3164,44.1,44.4291,18170.126547968786,0
+JBIO.US,D,20220601,000000,44.4291,44.8313,41.4306,44.3194,14589.04491189499,0
+JBIO.US,D,20220602,000000,44.1,45.4347,42.491,45.3799,11678.23674584921,0
+JBIO.US,D,20220603,000000,44.8313,47.8847,44.5022,45.453,10660.110214264427,0
+JBIO.US,D,20220606,000000,46.3672,46.3672,43.1127,43.8806,19610.489814650777,0
+JBIO.US,D,20220607,000000,44.3377,45.2153,43.7526,44.8679,15055.310218462824,0
+JBIO.US,D,20220608,000000,43.9537,46.7146,43.9537,45.6724,16852.551036506124,0
+JBIO.US,D,20220609,000000,45.3433,49.0731,45.1056,46.806,9224.942865954743,0
+JBIO.US,D,20220610,000000,45.709,45.8369,41.2478,45.0142,18502.118385020603,0
+JBIO.US,D,20220613,000000,43.4052,44.8679,41.3943,41.7231,28973.808190941778,0
+JBIO.US,D,20220614,000000,41.6866,42.9664,40.6993,42.2168,19244.314304096915,0
+JBIO.US,D,20220615,000000,41.7049,45.8552,41.4672,44.9776,24602.946962276834,0
+JBIO.US,D,20220616,000000,44.6485,44.8313,43.4235,44.6485,15821.571443684572,0
+JBIO.US,D,20220617,000000,44.6485,48.8172,43.4418,44.5388,27067.179617691952,0
+JBIO.US,D,20220621,000000,41.7597,45.2701,41.7231,44.8313,27357.330638377276,0
+JBIO.US,D,20220622,000000,45.0507,53.0224,44.8679,49.3657,27810.742883708343,0
+JBIO.US,D,20220623,000000,49.9873,50.8284,47.391,49.6948,17319.089812461974,0
+JBIO.US,D,20220624,000000,49.7313,61.9813,47.903,60.5187,157351.00423193807,0
+JBIO.US,D,20220627,000000,60.6284,61.2866,54.8873,55.3993,28258.41227189107,0
+JBIO.US,D,20220628,000000,55.7284,57.959,51.9619,54.741,12689.526542733585,0
+JBIO.US,D,20220629,000000,54.156,57.2276,49.3657,56.5328,12545.40817524898,0
+JBIO.US,D,20220630,000000,55.3993,62.859,53.3881,57.1545,17751.444914915788,0
+JBIO.US,D,20220701,000000,57.5567,62.1642,57.5567,61.9082,9393.126539584784,0
+JBIO.US,D,20220705,000000,60.8478,63.9194,56.3134,56.4597,28985.8408440145,0
+JBIO.US,D,20220706,000000,56.094,57.3007,55.6918,56.35,8588.853069428767,0
+JBIO.US,D,20220707,000000,56.9716,59.2388,55.2896,56.6425,29368.97145662537,0
+JBIO.US,D,20220708,000000,56.6791,65.8209,55.8381,64.2851,14702.808177309782,0
+JBIO.US,D,20220711,000000,64.3948,67.0638,56.35,57.8127,12819.971440817371,0
+JBIO.US,D,20220712,000000,57.447,57.447,52.2545,55.0701,7133.722455793894,0
+JBIO.US,D,20220713,000000,53.7537,56.4231,52.9127,55.8746,16329.40409723089,0
+JBIO.US,D,20220714,000000,54.5948,67.3267,54.1194,62.5299,18937.20818135458,0
+JBIO.US,D,20220715,000000,64.5045,67.247,63.3709,65.8209,16041.167362261682,0
+JBIO.US,D,20220718,000000,60.7381,64.7604,55.1799,57.6299,83469.42048789524,0
+JBIO.US,D,20220719,000000,57.3739,60.7381,56.9351,59.3851,24361.200023270398,0
+JBIO.US,D,20220720,000000,58.6172,65.053,58.4343,64.6142,58529.55923958231,0
+JBIO.US,D,20220721,000000,65.0713,69.5873,63.0784,67.3201,63260.85312165277,0
+JBIO.US,D,20220722,000000,66.5522,69.1119,65.0896,66.1866,42058.49799935895,0
+JBIO.US,D,20220725,000000,67.6493,77.4858,67.4664,69.5507,117222.92664258639,0
+JBIO.US,D,20220726,000000,68.1978,71.4522,63.8463,69.5873,51771.58372292285,0
+JBIO.US,D,20220727,000000,69.7701,79.3142,69.7701,74.0485,81527.51436359133,0
+JBIO.US,D,20220728,000000,73.0612,79.0948,72.2567,76.0963,36405.61227967347,0
+JBIO.US,D,20220729,000000,76.0231,81.7642,74.1688,81.3619,92692.44906813388,0
+JBIO.US,D,20220801,000000,81.3619,88.2,79.0582,83.8119,56989.92658505039,0
+JBIO.US,D,20220802,000000,84.1045,84.8724,81.8373,83.9948,29934.506151043133,0
+JBIO.US,D,20220803,000000,85.5306,90.8694,82.1664,86.5545,15949.555117276213,0
+JBIO.US,D,20220804,000000,86.4082,101.766,86.4082,91.3082,33871.918399702205,0
+JBIO.US,D,20220805,000000,89.8455,96.7933,89.4067,91.4179,28493.322476197096,0
+JBIO.US,D,20220808,000000,91.2716,97.1224,87.0299,90.5037,11092.191847330221,0
+JBIO.US,D,20220809,000000,89.0045,90.9791,82.6052,89.4433,15787.661239570549,0
+JBIO.US,D,20220810,000000,91.9664,91.9664,85.4209,88.8582,18175.04899695308,0
+JBIO.US,D,20220811,000000,88.7119,90.3209,85.7866,87.2493,8937.253069761568,0
+JBIO.US,D,20220812,000000,88.5657,96.2448,87.8288,94.3067,9794.03266241672,0
+JBIO.US,D,20220815,000000,92.2224,97.4881,92.2224,93.3925,13454.967359791282,0
+JBIO.US,D,20220816,000000,89.553,89.7724,80.1552,81.3985,33437.10207275625,0
+JBIO.US,D,20220817,000000,80.8866,87.2858,79.4604,80.4478,18128.285731602286,0
+JBIO.US,D,20220818,000000,79.2776,82.1481,75.694,80.1187,13632.448992613878,0
+JBIO.US,D,20220819,000000,79.1313,80.594,75.9683,77.9978,10779.61633682756,0
+JBIO.US,D,20220822,000000,76.1328,79.3507,68.3806,69.8433,15674.444912931789,0
+JBIO.US,D,20220823,000000,69.0754,72.3664,68.7828,70.8306,10036.053070811167,0
+JBIO.US,D,20220824,000000,70.2455,75.3649,70.2455,72.7687,29951.187783712132,0
+JBIO.US,D,20220825,000000,73.6097,81.4716,73.1343,75.9134,12523.80409359569,0
+JBIO.US,D,20220826,000000,76.2791,80.0638,73.4269,75.4746,32141.40411233489,0
+JBIO.US,D,20220829,000000,74.853,78.3634,70.8306,75.7672,26153.791861717422,0
+JBIO.US,D,20220830,000000,74.9627,77.3396,70.3552,72.0739,16590.56736278648,0
+JBIO.US,D,20220831,000000,72.0739,76.791,71.4522,72.5127,21915.56328624039,0
+JBIO.US,D,20220901,000000,71.9276,73.756,71.1231,72.9149,7739.183680862041,0
+JBIO.US,D,20220902,000000,73.8657,73.8657,70.3918,71.306,5884.78776072333,0
+JBIO.US,D,20220906,000000,69.4776,73.5366,64.2119,65.0896,13738.82858455223,0
+JBIO.US,D,20220907,000000,65.0164,68.6366,61.4328,67.6127,12242.677562714907,0
+JBIO.US,D,20220908,000000,66.406,68.1608,64.541,66.406,4419.265310343837,0
+JBIO.US,D,20220909,000000,63.9925,68.5634,62.3836,63.8828,6940.926537242383,0
+JBIO.US,D,20220912,000000,64.2119,71.8545,60.7746,66.991,10245.804091419692,0
+JBIO.US,D,20220913,000000,66.9179,71.2328,62.6578,64.0291,8694.138783815053,0
+JBIO.US,D,20220914,000000,64.3216,71.2694,61.25,69.3679,9640.342866351544,0
+JBIO.US,D,20220915,000000,68.856,69.3679,57.0813,57.9224,25347.330636457275,0
+JBIO.US,D,20220916,000000,56.8254,58.3612,52.7299,57.5201,15092.775524621062,0
+JBIO.US,D,20220919,000000,59.5313,59.5313,54.997,57.5567,152098.47769630852,0
+JBIO.US,D,20220920,000000,56.6791,57.4653,50.4996,57.0448,50266.681680669,0
+JBIO.US,D,20220921,000000,54.8507,57.8858,52.1085,54.4119,53049.23270373511,0
+JBIO.US,D,20220922,000000,54.4851,55.5821,52.419,54.5948,17342.60817983138,0
+JBIO.US,D,20220923,000000,53.1321,55.1433,51.2672,54.0097,13618.775523213062,0
+JBIO.US,D,20220926,000000,54.4851,57.7391,52.9493,56.5694,78091.09803377817,0
+JBIO.US,D,20220927,000000,56.8254,59.0925,53.3881,58.6903,32321.073500261617,0
+JBIO.US,D,20220928,000000,58.4709,67.7041,58.4709,65.2358,6349.959189739102,0
+JBIO.US,D,20220929,000000,62.7127,68.6666,56.1306,57.4836,10485.089805933976,0
+JBIO.US,D,20220930,000000,56.5328,66.5522,55.0701,60.6284,13821.41633973316,0
+JBIO.US,D,20221003,000000,60.9209,67.6127,55.6918,58.2149,11606.040827412899,0
+JBIO.US,D,20221004,000000,58.9097,62.1642,58.2881,60.994,10702.497969406955,0
+JBIO.US,D,20221005,000000,59.2754,61.5425,56.8802,60.2993,9330.502049729046,0
+JBIO.US,D,20221006,000000,60.6649,64.4131,54.8507,58.544,17832.665323156638,0
+JBIO.US,D,20221007,000000,58.1418,60.7746,56.0575,59.9701,15556.306137308737,0
+JBIO.US,D,20221010,000000,58.5075,66.0037,58.5075,61.0672,6845.7591902127015,0
+JBIO.US,D,20221011,000000,60.8112,61.9996,58.5806,60.994,4843.142861769143,0
+JBIO.US,D,20221012,000000,58.8366,63.7914,58.8366,61.5791,15996.865321403036,0
+JBIO.US,D,20221013,000000,59.641,69.8799,59.641,69.0022,10535.955112105012,0
+JBIO.US,D,20221014,000000,69.5142,75.4381,67.3201,70.8306,7903.265313671837,0
+JBIO.US,D,20221017,000000,72.0007,75.3649,69.1851,73.4634,10602.681642780995,0
+JBIO.US,D,20221018,000000,76.4254,79.1675,75.5478,77.3396,12578.771440586972,0
+JBIO.US,D,20221019,000000,76.8276,80.8134,74.9286,77.3396,17334.951036966922,0
+JBIO.US,D,20221020,000000,77.8881,78.6194,72.4988,73.7925,4440.595922609111,0
+JBIO.US,D,20221021,000000,67.6493,74.2679,67.1922,74.1582,26259.897984267758,0
+JBIO.US,D,20221024,000000,75.0358,79.9083,70.794,75.8403,6581.314292000914,0
+JBIO.US,D,20221025,000000,76.6082,80.0821,76.0049,76.791,8969.79592693551,0
+JBIO.US,D,20221026,000000,75.9866,78.6194,73.6989,73.9022,8678.551028698123,0
+JBIO.US,D,20221027,000000,74.8896,74.9993,67.3201,68.6366,65899.01230784628,0
+JBIO.US,D,20221028,000000,68.5269,80.4478,68.5269,71.9276,30565.126559808785,0
+JBIO.US,D,20221031,000000,72.5858,73.1343,70.1724,71.3425,12394.726542451985,0
+JBIO.US,D,20221101,000000,71.306,75.1638,66.15,70.794,7566.6244970237385,0
+JBIO.US,D,20221102,000000,70.9403,71.1231,66.0403,69.4045,5316.244903037387,0
+JBIO.US,D,20221103,000000,69.2582,73.4086,68.0515,69.6604,19749.959202539103,0
+JBIO.US,D,20221104,000000,70.4284,78.2172,68.5634,74.9627,13239.473482034417,0
+JBIO.US,D,20221107,000000,74.9993,77.7966,61.2866,65.309,56252.92658434639,0
+JBIO.US,D,20221108,000000,65.0896,71.4957,64.1937,66.6254,12570.293889558467,0
+JBIO.US,D,20221109,000000,65.309,67.6493,62.5299,65.0164,33159.25717453166,0
+JBIO.US,D,20221110,000000,65.8209,74.7067,65.8209,73.6828,5309.681637724996,0
+JBIO.US,D,20221111,000000,74.9261,82.1299,69.5507,70.794,16980.534710097763,0
+JBIO.US,D,20221114,000000,70.209,73.2806,68.0515,70.8306,14728.2408303953,0
+JBIO.US,D,20221115,000000,72.2201,72.2201,63.9925,71.1963,17080.077567335706,0
+JBIO.US,D,20221116,000000,71.1963,72.659,69.9164,72.2201,5482.240821563299,0
+JBIO.US,D,20221117,000000,71.2328,74.2496,69.0754,70.5015,9901.779601295151,0
+JBIO.US,D,20221118,000000,71.3791,74.2313,64.1937,65.7843,79638.11436178653,0
+JBIO.US,D,20221121,000000,65.4552,67.5396,64.2485,64.3948,8690.03674299481,0
+JBIO.US,D,20221122,000000,64.7239,70.2455,64.7239,69.0754,90037.06131049534,0
+JBIO.US,D,20221123,000000,70.3918,72.9881,65.4918,66.7716,123443.26134240576,0
+JBIO.US,D,20221125,000000,70.1358,70.1358,66.5522,68.2709,8148.840824110498,0
+JBIO.US,D,20221128,000000,66.15,68.3989,57.2642,58.4709,12908.848991922678,0
+JBIO.US,D,20221129,000000,58.5806,65.8209,58.5257,61.9813,12774.302053018646,0
+JBIO.US,D,20221130,000000,60.7015,70.0993,56.8985,68.8925,82545.91436456412,0
+JBIO.US,D,20221201,000000,65.8209,68.5269,63.3712,67.3567,50403.9633134532,0
+JBIO.US,D,20221202,000000,66.406,67.8687,63.0418,66.9545,19670.65308001437,0
+JBIO.US,D,20221205,000000,65.4918,66.6254,62.1642,65.8209,24963.379615682352,0
+JBIO.US,D,20221206,000000,65.7843,68.7828,52.4007,65.9306,218722.18388239807,0
+JBIO.US,D,20221207,000000,64.9799,75.4381,63.7731,73.7194,20090.15512123141,0
+JBIO.US,D,20221208,000000,72.8052,90.6683,72.8052,88.9313,42025.681672797,0
+JBIO.US,D,20221209,000000,92.9172,94.6724,86.0791,90.65,32026.82043875605,0
+JBIO.US,D,20221212,000000,94.4164,112.59,94.0325,111.603,144948.89401600967,0
+JBIO.US,D,20221213,000000,109.007,111.53,83.3731,96.1716,192303.1267143048,0
+JBIO.US,D,20221214,000000,95.294,95.9522,89.9187,94.0507,79858.53068852768,0
+JBIO.US,D,20221215,000000,90.1015,96.9396,89.5164,93.7948,32545.591867823023,0
+JBIO.US,D,20221216,000000,91.4179,98.1828,85.9328,95.0746,101365.25723968366,0
+JBIO.US,D,20221219,000000,95.8791,100.413,92.8075,95.4769,34900.436768031606,0
+JBIO.US,D,20221220,000000,95.1112,95.9522,90.7597,94.3067,26134.37553516826,0
+JBIO.US,D,20221221,000000,94.9649,99.5724,93.0817,96.6104,28097.61227173747,0
+JBIO.US,D,20221222,000000,95.9157,100.69,94.709,96.2448,6297.179597851951,0
+JBIO.US,D,20221223,000000,98.1463,102.461,94.2701,102.059,11820.440827617698,0
+JBIO.US,D,20221227,000000,102.425,104.107,95.3306,102.096,14924.865320379038,0
+JBIO.US,D,20221228,000000,102.425,105.313,99.481,99.8284,21610.097979826158,0
+JBIO.US,D,20221229,000000,100.779,106.026,95.8425,104.07,18187.355119413813,0
+JBIO.US,D,20221230,000000,103.741,110.579,101.072,107.142,37648.8041175957,0
+JBIO.US,D,20230103,000000,107.507,108.166,95.9157,98.841,45550.42861493943,0
+JBIO.US,D,20230104,000000,95.8425,100.487,95.8425,98.3657,25155.081656681796,0
+JBIO.US,D,20230105,000000,96.0254,98.4754,95.8425,98.256,18737.02858932663,0
+JBIO.US,D,20230106,000000,99.1336,100.377,91.6373,93.7582,32908.48574572069,0
+JBIO.US,D,20230109,000000,94.3067,95.8791,87.3955,91.0522,33870.55105276212,0
+JBIO.US,D,20230110,000000,90.0284,97.4149,90.0284,95.0381,22153.755123202613,0
+JBIO.US,D,20230111,000000,94.6724,100.157,91.2351,92.5149,26076.946963684833,0
+JBIO.US,D,20230112,000000,92.5881,95.0746,82.7152,85.8597,49692.395965834716,0
+JBIO.US,D,20230113,000000,84.6164,91.7836,83.1903,91.6007,18199.38777248653,0
+JBIO.US,D,20230117,000000,90.1381,91.8019,84.8724,91.1985,29109.722476785893,0
+JBIO.US,D,20230118,000000,91.7104,95.806,84.8895,87.2127,29852.738804026252,0
+JBIO.US,D,20230119,000000,85.75,86.847,85.1649,85.7134,10757.465316398237,0
+JBIO.US,D,20230120,000000,87.3955,89.4067,84.2142,87.3224,18502.391854408623,0
+JBIO.US,D,20230123,000000,87.3224,87.7612,79.4604,84.4701,10129.579601512753,0
+JBIO.US,D,20230124,000000,83.5925,87.0299,78.656,86.3716,13912.481645942597,0
+JBIO.US,D,20230125,000000,85.9328,89.553,82.7149,87.7246,16277.718382895804,0
+JBIO.US,D,20230126,000000,88.456,89.1507,81.7276,84.397,20853.40818318498,0
+JBIO.US,D,20230127,000000,83.9582,88.7485,78.8022,86.7007,56160.76740058488,0
+JBIO.US,D,20230130,000000,86.591,89.3884,84.0313,86.6276,9991.204091176489,0
+JBIO.US,D,20230131,000000,86.8836,88.584,82.6052,83.556,8068.167354645682,0
+JBIO.US,D,20230201,000000,82.8978,85.8963,78.528,84.2507,377850.19219766627,0
+JBIO.US,D,20230202,000000,86.3716,90.0284,84.0313,89.1873,97567.31437891292,0
+JBIO.US,D,20230203,000000,87.2493,91.2716,86.2985,89.6261,14646.746952766434,0
+JBIO.US,D,20230206,000000,88.2366,93.0634,86.7922,91.4179,20683.036754450808,0
+JBIO.US,D,20230207,000000,92.6612,94.5993,87.9075,93.5022,16238.61226040947,0
+JBIO.US,D,20230208,000000,94.453,96.7933,92.0578,93.5022,9116.102049524245,0
+JBIO.US,D,20230209,000000,93.9776,93.9776,84.7228,88.3463,20529.07348899762,0
+JBIO.US,D,20230210,000000,88.3828,88.7485,84.8724,88.1269,11694.097970354156,0
+JBIO.US,D,20230213,000000,87.944,88.3646,84.6164,86.2985,9915.726540083984,0
+JBIO.US,D,20230214,000000,87.7612,93.356,86.7007,89.5896,7676.01225223027,0
+JBIO.US,D,20230215,000000,86.7739,96.9396,86.7739,96.4276,10061.759193284703,0
+JBIO.US,D,20230216,000000,96.3179,99.3164,93.4291,97.9634,10738.048989849078,0
+JBIO.US,D,20230217,000000,98.841,103.522,95.0381,101.291,8484.114293818515,0
+JBIO.US,D,20230221,000000,99.9015,103.96,96.4825,99.1701,13694.526543693584,0
+JBIO.US,D,20230222,000000,99.0604,103.492,93.0634,93.4291,7141.6530680463675,0
+JBIO.US,D,20230223,000000,93.941,96.2448,90.0284,92.003,34866.800033305604,0
+JBIO.US,D,20230224,000000,86.927,92.6978,86.927,92.4784,36229.49799379096,0
+JBIO.US,D,20230227,000000,93.8313,93.9776,87.8343,89.4433,9815.636744070009,0
+JBIO.US,D,20230228,000000,89.2604,90.906,87.103,89.8455,11945.41633794116,0
+JBIO.US,D,20230301,000000,93.8679,94.709,82.1664,82.1664,15728.59185175902,0
+JBIO.US,D,20230302,000000,81.3619,86.0425,80.4478,85.6403,14132.62450329574,0
+JBIO.US,D,20230303,000000,85.3478,92.9903,83.4097,91.9299,13041.208175722579,0
+JBIO.US,D,20230306,000000,91.2716,91.2716,84.8724,87.3955,17905.134710980965,0
+JBIO.US,D,20230307,000000,88.1269,89.5164,82.9343,84.2142,5483.881637891395,0
+JBIO.US,D,20230308,000000,84.397,91.2168,84.397,88.8216,20071.83267223432,0
+JBIO.US,D,20230309,000000,87.5418,89.0593,80.4478,81.8373,55199.52250170749,0
+JBIO.US,D,20230310,000000,82.2761,82.2761,75.822,80.1187,16054.293892886464,0
+JBIO.US,D,20230313,000000,78.8754,82.6052,76.6996,80.4112,6943.387761734531,0
+JBIO.US,D,20230314,000000,82.5687,84.9821,79.8261,83.7022,10089.653070862369,0
+JBIO.US,D,20230315,000000,81.6545,83.1172,75.694,80.3746,42518.74697939044,0
+JBIO.US,D,20230316,000000,79.497,86.1705,76.4349,77.9612,8136.261232261747,0
+JBIO.US,D,20230317,000000,77.9612,78.8388,71.2328,73.0978,28850.473496946415,0
+JBIO.US,D,20230320,000000,73.2806,76.9739,72.659,75.95,18026.00818048418,0
+JBIO.US,D,20230321,000000,76.7545,83.8485,76.0049,80.9231,10069.142866761144,0
+JBIO.US,D,20230322,000000,81.1791,81.1791,75.8769,77.0836,15619.477565940506,0
+JBIO.US,D,20230323,000000,77.0836,79.241,74.6153,79.241,12560.99593036591,0
+JBIO.US,D,20230324,000000,78.4366,78.4366,74.6427,77.1933,24786.171452247774,0
+JBIO.US,D,20230327,000000,77.0104,80.9597,75.2918,76.8276,14198.80409519569,0
+JBIO.US,D,20230328,000000,76.5351,78.1075,66.8082,70.0993,13941.742870460343,0
+JBIO.US,D,20230329,000000,72.4396,72.4396,64.3948,70.5381,25093.551044378124,0
+JBIO.US,D,20230330,000000,71.306,72.8052,63.956,70.5746,24096.4816556706,0
+JBIO.US,D,20230331,000000,70.0627,75.566,70.0627,73.756,56777.987809337734,0
+JBIO.US,D,20230403,000000,73.8657,76.791,66.991,71.306,35906.80411593169,0
+JBIO.US,D,20230404,000000,71.891,71.891,65.0896,69.0754,32814.9592150191,0
+JBIO.US,D,20230405,000000,69.1119,71.3425,64.4679,67.8321,15259.591851311021,0
+JBIO.US,D,20230406,000000,66.8448,68.0515,63.9925,66.8448,27600.44492432379,0
+JBIO.US,D,20230410,000000,66.6254,66.7351,62.2373,66.3328,20331.081652073797,0
+JBIO.US,D,20230411,000000,66.1134,70.209,65.1627,68.5634,19645.493896316864,0
+JBIO.US,D,20230412,000000,69.7336,69.7336,64.7239,65.7843,9919.281642128197,0
+JBIO.US,D,20230413,000000,65.4918,68.6366,64.3948,65.9672,13052.146951243234,0
+JBIO.US,D,20230414,000000,66.2597,66.406,59.2388,61.7619,29508.987783289733,0
+JBIO.US,D,20230417,000000,62.1642,67.0276,62.1642,66.3694,15821.024504908539,0
+JBIO.US,D,20230418,000000,66.3694,67.8687,65.2724,67.2836,17406.326547239183,0
+JBIO.US,D,20230419,000000,66.991,67.5396,64.3582,66.406,9838.061233887347,0
+JBIO.US,D,20230420,000000,65.894,67.9418,65.8209,66.9545,13343.118380092605,0
+JBIO.US,D,20230421,000000,66.8082,76.1694,66.8082,71.3425,17789.45715985006,0
+JBIO.US,D,20230424,000000,64.6142,71.8545,64.6142,71.0866,13945.844911280588,0
+JBIO.US,D,20230425,000000,70.6843,73.7377,65.3821,68.6366,31375.689825889178,0
+JBIO.US,D,20230426,000000,68.5269,69.8799,67.2836,69.0388,8250.024497676539,0
+JBIO.US,D,20230427,000000,69.4776,78.2903,69.4776,77.7418,35732.87758515331,0
+JBIO.US,D,20230428,000000,77.3761,78.0343,74.4873,76.6813,15452.661239250547,0
+JBIO.US,D,20230501,000000,75.4015,77.7784,73.3172,77.3396,63639.60822405538,0
+JBIO.US,D,20230502,000000,77.3396,85.6769,75.8769,75.8769,21885.75512294661,0
+JBIO.US,D,20230503,000000,76.0231,82.6418,75.5478,79.497,46418.967391279286,0
+JBIO.US,D,20230504,000000,79.1313,79.1313,67.8687,76.6813,16540.795934167512,0
+JBIO.US,D,20230505,000000,77.3396,80.9597,73.9388,80.4843,13911.114299002516,0
+JBIO.US,D,20230508,000000,79.8261,84.7627,77.2299,80.2649,14206.734707448164,0
+JBIO.US,D,20230509,000000,79.8261,80.6306,74.9993,79.8261,6972.375516864261,0
+JBIO.US,D,20230510,000000,80.8866,80.8866,75.0358,77.303,11827.277562318106,0
+JBIO.US,D,20230511,000000,76.2791,77.1201,74.4507,75.95,8003.081640297796,0
+JBIO.US,D,20230512,000000,72.4396,77.559,72.4396,77.1933,19580.134712580963,0
+JBIO.US,D,20230515,000000,76.4619,83.1537,75.4746,77.0836,6109.853067060768,0
+JBIO.US,D,20230516,000000,74.0485,75.4746,69.3313,71.3425,12217.518379017403,0
+JBIO.US,D,20230517,000000,71.306,72.6224,66.1134,71.1597,24327.01634976836,0
+JBIO.US,D,20230518,000000,71.0134,71.0134,66.0586,70.0993,7490.6000071552,0
+JBIO.US,D,20230519,000000,71.306,71.306,67.6493,67.7955,7131.261231301747,0
+JBIO.US,D,20230522,000000,68.0515,68.9108,62.859,65.8209,18920.25307929757,0
+JBIO.US,D,20230523,000000,65.6381,66.3328,63.2978,64.3216,27469.453087463968,0
+JBIO.US,D,20230524,000000,63.5537,65.7843,61.9813,62.859,10537.322459045095,0
+JBIO.US,D,20230525,000000,62.7858,66.3694,54.8927,63.7366,7102.273476172017,0
+JBIO.US,D,20230526,000000,63.2612,65.3455,62.1459,64.3582,14180.20817681058,0
+JBIO.US,D,20230530,000000,65.0164,65.8209,57.5933,57.9224,26527.897984523755,0
+JBIO.US,D,20230531,000000,57.6299,62.9687,55.253,59.4216,24938.767370760885,0
+JBIO.US,D,20230601,000000,59.4582,63.3343,57.191,61.3963,33799.44901187788,0
+JBIO.US,D,20230602,000000,62.2373,62.8955,59.7873,61.1037,23458.751042816522,0
+JBIO.US,D,20230605,000000,61.1403,61.1403,57.2276,58.2515,14096.526544077586,0
+JBIO.US,D,20230606,000000,58.2149,62.7127,57.0448,59.6045,26141.21226986867,0
+JBIO.US,D,20230607,000000,59.6045,62.0545,57.9224,60.8478,28265.24900659148,0
+JBIO.US,D,20230608,000000,60.8478,63.0784,58.7086,60.8843,34796.24493119739,0
+JBIO.US,D,20230609,000000,61.1037,62.7127,57.4495,57.9224,50722.55515049222,0
+JBIO.US,D,20230612,000000,58.1418,58.8731,56.7522,57.2276,38614.69799606936,0
+JBIO.US,D,20230613,000000,58.3795,63.9231,57.7761,63.7,83011.63273235592,0
+JBIO.US,D,20230614,000000,65.7843,65.7843,61.2866,61.9448,33334.55105225013,0
+JBIO.US,D,20230615,000000,62.4201,62.6396,61.1037,61.7985,24920.44492176379,0
+JBIO.US,D,20230616,000000,63.3709,63.3709,59.4582,60.3358,14560.877564929307,0
+JBIO.US,D,20230620,000000,60.4821,61.7619,57.4763,59.9701,21698.42859215543,0
+JBIO.US,D,20230621,000000,59.0925,61.2317,57.959,61.0672,14279.477564660509,0
+JBIO.US,D,20230622,000000,60.7746,60.7746,58.5075,59.1291,8875.99592684591,0
+JBIO.US,D,20230623,000000,58.6537,59.8239,56.9351,58.5075,181430.8042549397,0
+JBIO.US,D,20230626,000000,60.1164,61.4877,58.4343,60.7381,15831.142872265144,0
+JBIO.US,D,20230627,000000,60.5187,61.3231,56.4597,57.1545,18799.926548570384,0
+JBIO.US,D,20230628,000000,57.0448,59.4216,54.8507,59.056,25211.142881225143,0
+JBIO.US,D,20230629,000000,58.7269,61.3231,57.7213,58.4343,8836.342865583543,0
+JBIO.US,D,20230630,000000,58.6537,63.1881,57.4104,62.7127,37990.093913840064,0
+JBIO.US,D,20230703,000000,62.6396,68.0881,62.6396,67.4299,11014.526541133584,0
+JBIO.US,D,20230705,000000,66.4425,66.4425,62.0545,62.2373,7433.718374447804,0
+JBIO.US,D,20230706,000000,60.994,63.1149,59.056,60.4455,16868.685730399087,0
+JBIO.US,D,20230707,000000,61.25,63.9925,60.5187,63.5172,36824.8408515025,0
+JBIO.US,D,20230710,000000,63.8828,68.6366,63.8463,66.1134,22921.383695364442,0
+JBIO.US,D,20230711,000000,66.5157,69.4045,65.053,65.5649,27339.82859754423,0
+JBIO.US,D,20230712,000000,66.6619,68.1978,65.6015,67.1739,33562.89799124376,0
+JBIO.US,D,20230713,000000,67.4664,69.3496,67.1647,69.0388,5943.036740370809,0
+JBIO.US,D,20230714,000000,68.3806,69.8067,65.8757,66.7351,7413.481639734597,0
+JBIO.US,D,20230717,000000,65.9306,67.8321,58.3612,59.5679,18792.542875093943,0
+JBIO.US,D,20230718,000000,59.3485,61.7985,56.5694,57.8858,13552.322461925096,0
+JBIO.US,D,20230719,000000,57.447,63.8828,57.4104,59.2754,17452.542873813945,0
+JBIO.US,D,20230720,000000,59.0194,61.0306,57.703,59.5313,24893.37145235017,0
+JBIO.US,D,20230721,000000,59.9701,62.7493,58.672,62.1276,13949.946952100834,0
+JBIO.US,D,20230724,000000,61.9448,62.5116,58.672,62.1276,13616.314298720914,0
+JBIO.US,D,20230725,000000,60.3358,62.9687,59.7873,60.6284,9740.979601141551,0
+JBIO.US,D,20230726,000000,60.7015,61.7254,60.3358,61.1403,5921.432658717518,0
+JBIO.US,D,20230727,000000,62.2739,63.1881,59.7325,60.7015,11842.591848047019,0
+JBIO.US,D,20230728,000000,61.6888,66.8631,60.2993,63.6634,16125.122464382695,0
+JBIO.US,D,20230731,000000,63.8828,64.6873,61.1037,63.8097,7805.910211538025,0
+JBIO.US,D,20230801,000000,61.5791,62.2373,59.7142,61.3231,19821.8816515874,0
+JBIO.US,D,20230802,000000,60.5552,61.6211,59.8422,60.4455,41756.040856212894,0
+JBIO.US,D,20230803,000000,60.3724,61.8534,58.1235,60.2993,12844.310216350827,0
+JBIO.US,D,20230804,000000,60.2993,61.122,59.2937,59.7873,29548.093905776066,0
+JBIO.US,D,20230807,000000,60.2261,60.2261,55.4724,55.8381,41180.93473321456,0
+JBIO.US,D,20230808,000000,55.8381,57.575,54.7045,56.094,16532.59185252702,0
+JBIO.US,D,20230809,000000,55.6552,57.5567,55.3627,56.6791,18114.06532342544,0
+JBIO.US,D,20230810,000000,56.4597,57.191,54.3754,55.1433,5622.257148227657,0
+JBIO.US,D,20230811,000000,55.0701,56.094,54.1377,55.9843,11316.163276115592,0
+JBIO.US,D,20230814,000000,54.7776,57.4653,51.2306,54.6679,27865.43676131161,0
+JBIO.US,D,20230815,000000,54.8507,56.3866,50.4627,54.0463,33305.563297120396,0
+JBIO.US,D,20230816,000000,54.6679,55.2164,53.6806,54.7776,27853.951047014925,0
+JBIO.US,D,20230817,000000,55.1067,56.3317,54.0828,54.4119,25038.583697386843,0
+JBIO.US,D,20230818,000000,53.7537,55.6552,52.5104,52.6201,21564.155122639415,0
+JBIO.US,D,20230821,000000,52.6201,53.4612,51.8157,53.0224,22892.66940962273,0
+JBIO.US,D,20230822,000000,53.8269,55.9478,53.4612,55.7649,20777.383693316442,0
+JBIO.US,D,20230823,000000,56.1672,56.7888,54.8142,55.253,15588.302055706647,0
+JBIO.US,D,20230824,000000,54.8507,57.7761,54.4851,57.0813,16898.22042430485,0
+JBIO.US,D,20230825,000000,57.4836,58.0687,55.5455,56.1306,12543.22042014485,0
+JBIO.US,D,20230828,000000,56.5328,58.8,56.094,56.3134,12927.718379695805,0
+JBIO.US,D,20230829,000000,57.3373,60.3724,57.191,58.4343,9793.485723640686,0
+JBIO.US,D,20230830,000000,57.3373,60.1164,57.3373,58.5075,12077.228582965028,0
+JBIO.US,D,20230831,000000,58.5075,61.4328,57.9224,58.1052,25663.461249004147,0
+JBIO.US,D,20230901,000000,58.3246,59.3119,55.8015,57.4104,11190.640827016097,0
+JBIO.US,D,20230905,000000,56.3134,57.5567,54.997,55.5455,21316.66532648464,0
+JBIO.US,D,20230906,000000,55.9112,55.9112,53.644,54.8507,19222.43675305561,0
+JBIO.US,D,20230907,000000,54.8873,54.8873,51.3769,51.4134,10945.065316577437,0
+JBIO.US,D,20230908,000000,51.45,52.0351,49.3474,50.0604,13633.542870165944,0
+JBIO.US,D,20230911,000000,50.4993,50.9381,48.616,48.744,11719.257154051658,0
+JBIO.US,D,20230912,000000,49.256,50.9381,48.3784,50.4261,14481.571442404571,0
+JBIO.US,D,20230913,000000,49.841,51.2672,49.841,49.9507,14487.314299552916,0
+JBIO.US,D,20230914,000000,50.2067,52.2179,49.5119,51.2672,23815.62859417783,0
+JBIO.US,D,20230915,000000,50.8649,51.0478,47.0619,48.0858,70028.94700566883,0
+JBIO.US,D,20230918,000000,48.159,50.3164,47.4276,49.1828,15335.342871791543,0
+JBIO.US,D,20230919,000000,50.097,50.3164,47.903,49.256,19328.269406217925,0
+JBIO.US,D,20230920,000000,50.0239,50.0239,46.2575,47.7201,25875.126555328785,0
+JBIO.US,D,20230921,000000,47.5739,47.647,44.941,47.1716,23595.7592062127,0
+JBIO.US,D,20230922,000000,47.6836,49.1097,47.0283,48.8537,16032.41634184516,0
+JBIO.US,D,20230925,000000,48.8172,49.1097,47.3545,48.2321,17856.457159914058,0
+JBIO.US,D,20230926,000000,47.4642,48.8172,47.4642,47.903,30351.27349838002,0
+JBIO.US,D,20230927,000000,47.5739,50.2067,47.5739,49.8045,8024.1387831750535,0
+JBIO.US,D,20230928,000000,51.0843,51.0843,49.1097,50.1336,8631.514293959315,0
+JBIO.US,D,20230929,000000,49.9873,50.5358,48.2321,49.6216,9480.363274361993,0
+JBIO.US,D,20231002,000000,49.6582,50.1701,47.9213,48.5612,48181.477597044504,0
+JBIO.US,D,20231003,000000,48.2321,49.9507,46.3338,48.7806,22863.40818510498,0
+JBIO.US,D,20231004,000000,49.0731,50.0604,47.7201,49.0731,10026.755111618613,0
+JBIO.US,D,20231005,000000,49.4022,50.4993,48.5246,49.841,33819.41227720307,0
+JBIO.US,D,20231006,000000,48.9634,50.5175,48.3418,49.1097,14892.04899381708,0
+JBIO.US,D,20231009,000000,48.3784,48.3784,46.3767,47.5373,23829.84900235468,0
+JBIO.US,D,20231010,000000,47.5007,48.0127,45.0507,46.4037,34710.375543360264,0
+JBIO.US,D,20231011,000000,47.0619,47.9396,43.6612,43.844,19942.755121090613,0
+JBIO.US,D,20231012,000000,43.1858,43.6978,38.4321,39.2731,59828.538832659855,0
+JBIO.US,D,20231013,000000,39.4925,42.2716,38.838,40.2239,16320.926546202383,0
+JBIO.US,D,20231016,000000,40.1142,41.2112,38.5601,38.9806,23151.097981298153,0
+JBIO.US,D,20231017,000000,39.0172,41.394,39.0172,41.1381,20511.571448164574,0
+JBIO.US,D,20231018,000000,40.553,42.0445,40.553,41.5403,13258.342869807544,0
+JBIO.US,D,20231019,000000,41.394,42.8201,40.2604,41.5769,11915.881644035397,0
+JBIO.US,D,20231020,000000,41.6866,43.6246,40.4799,40.6993,11927.914297108115,0
+JBIO.US,D,20231023,000000,40.6993,41.8328,38.4687,40.3336,14400.077564775705,0
+JBIO.US,D,20231024,000000,40.1507,42.6739,40.1507,40.7724,13678.665319188638,0
+JBIO.US,D,20231025,000000,40.3701,40.9918,36.0552,36.4209,18471.763282950793,0
+JBIO.US,D,20231026,000000,35.8358,38.3041,35.397,36.75,16388.2000156544,0
+JBIO.US,D,20231027,000000,36.5672,36.6586,34.4463,35.0313,18376.869405309128,0
+JBIO.US,D,20231030,000000,34.4097,36.8231,34.4097,36.494,15109.457157290059,0
+JBIO.US,D,20231031,000000,36.8963,38.9075,36.8963,38.7978,11893.183684830043,0
+JBIO.US,D,20231101,000000,38.103,39.8582,36.4026,38.9075,13487.783686353243,0
+JBIO.US,D,20231102,000000,39.7119,41.4306,38.4138,40.5347,32172.853091956767,0
+JBIO.US,D,20231103,000000,41.6134,43.6978,40.1876,41.9425,19789.338794413452,0
+JBIO.US,D,20231106,000000,42.491,45.197,40.6627,41.7597,15709.99593337391,0
+JBIO.US,D,20231107,000000,42.6556,44.7948,41.4306,44.7582,19635.648998348275,0
+JBIO.US,D,20231108,000000,44.941,44.9776,39.9558,42.7836,15453.481647414595,0
+JBIO.US,D,20231109,000000,42.3996,42.6373,38.944,40.2239,14958.228585717028,0
+JBIO.US,D,20231110,000000,39.2183,42.966,38.5784,41.5403,14515.481646518596,0
+JBIO.US,D,20231113,000000,41.2112,46.1807,40.5896,45.0507,38808.314322784914,0
+JBIO.US,D,20231114,000000,48.5978,51.9254,46.0015,51.7425,35887.934728158565,0
+JBIO.US,D,20231115,000000,52.803,54.1194,50.8649,53.2784,21699.522469707495,0
+JBIO.US,D,20231116,000000,53.3515,54.4485,50.0604,50.8284,21292.6000203392,0
+JBIO.US,D,20231117,000000,51.1575,53.3515,49.3657,52.9858,20436.36736646008,0
+JBIO.US,D,20231120,000000,51.5231,53.8269,51.5231,53.059,11381.522459851494,0
+JBIO.US,D,20231121,000000,52.1082,54.156,51.6694,53.0224,11759.183684702042,0
+JBIO.US,D,20231122,000000,53.9731,56.5694,53.9183,55.8746,18205.130629634874,0
+JBIO.US,D,20231124,000000,56.3134,58.9828,54.9604,58.1052,7381.21225194867,0
+JBIO.US,D,20231127,000000,57.3373,60.9575,57.3373,58.4709,25532.469412144328,0
+JBIO.US,D,20231128,000000,58.5075,59.3485,56.35,58.2881,21484.57553072666,0
+JBIO.US,D,20231129,000000,58.6903,60.866,58.0687,58.3612,17145.16328168359,0
+JBIO.US,D,20231130,000000,58.5075,59.1291,56.4597,57.447,66907.84088023851,0
+JBIO.US,D,20231201,000000,57.959,60.153,56.1672,59.0925,28728.77961927915,0
+JBIO.US,D,20231204,000000,58.4343,62.219,58.4343,60.6284,11341.869398589128,0
+JBIO.US,D,20231205,000000,60.2627,60.5187,58.6903,58.9463,11201.306133148735,0
+JBIO.US,D,20231206,000000,58.8,60.0799,57.447,59.3485,16058.669403094727,0
+JBIO.US,D,20231207,000000,59.9701,61.1769,57.959,60.8843,11335.853072052767,0
+JBIO.US,D,20231208,000000,61.506,64.2851,60.2993,62.3104,18882.2408343633,0
+JBIO.US,D,20231211,000000,62.2739,62.4201,60.6649,60.7746,7718.4000073728,0
+JBIO.US,D,20231212,000000,60.5187,62.3836,58.0687,60.9209,10936.861234936947,0
+JBIO.US,D,20231213,000000,61.2134,71.306,61.2134,69.9896,33902.00003238401,0
+JBIO.US,D,20231214,000000,71.306,74.0668,69.0571,71.3791,57274.8816873634,0
+JBIO.US,D,20231215,000000,72.5493,72.5493,64.8336,65.8209,94522.23274335112,0
+JBIO.US,D,20231218,000000,65.8575,70.8672,61.9448,62.1642,60771.73475192816,0
+JBIO.US,D,20231219,000000,62.1642,70.8489,62.1642,70.8306,16657.840832238497,0
+JBIO.US,D,20231220,000000,70.7575,75.8403,68.0149,68.1978,15199.975524723463,0
+JBIO.US,D,20231221,000000,69.2948,76.3522,69.2948,73.5731,17468.677567706905,0
+JBIO.US,D,20231222,000000,74.7433,80.9597,74.7433,76.4985,18505.673487064818,0
+JBIO.US,D,20231226,000000,77.5955,85.4209,76.7362,84.8358,23672.60410424529,0
+JBIO.US,D,20231227,000000,85.9694,89.5896,84.5433,88.6754,22207.081653865796,0
+JBIO.US,D,20231228,000000,88.5657,88.5657,81.7642,86.1888,28307.910231122027,0
+JBIO.US,D,20231229,000000,86.1522,88.2731,78.8022,82.7515,21627.6000206592,0
+JBIO.US,D,20240102,000000,82.2761,84.8724,77.7052,79.753,13694.526543693584,0
+JBIO.US,D,20240103,000000,80.009,80.009,74.1582,74.9993,14976.277565326107,0
+JBIO.US,D,20240104,000000,75.3284,76.2791,72.1104,74.1948,13293.346951473633,0
+JBIO.US,D,20240105,000000,72.6955,73.4269,66.5522,71.7082,18674.130630082873,0
+JBIO.US,D,20240108,000000,72.0007,72.8418,67.7955,72.4761,33693.06941993953,0
+JBIO.US,D,20240109,000000,70.6843,75.95,70.0261,74.3776,10542.244908029388,0
+JBIO.US,D,20240110,000000,74.1216,78.7287,71.0134,73.756,22493.13063373087,0
+JBIO.US,D,20240111,000000,72.5858,77.3944,70.3004,75.4015,8619.20817149858,0
+JBIO.US,D,20240112,000000,77.1933,80.2284,73.4269,73.4634,9364.41225384307,0
+JBIO.US,D,20240116,000000,72.4761,73.4269,70.6112,71.9642,14168.722462513893,0
+JBIO.US,D,20240117,000000,70.3918,77.0217,70.1358,73.756,10356.285724178286,0
+JBIO.US,D,20240118,000000,73.8291,77.047,70.1358,71.4522,8344.097967154155,0
+JBIO.US,D,20240119,000000,72.3299,74.4325,70.5746,74.1216,10278.073479205617,0
+JBIO.US,D,20240122,000000,73.9022,76.206,70.9586,73.1343,17772.22858840503,0
+JBIO.US,D,20240123,000000,74.9627,77.5955,71.306,74.0851,14844.465320302237,0
+JBIO.US,D,20240124,000000,75.6209,75.6209,68.3989,70.0261,22787.383695236444,0
+JBIO.US,D,20240125,000000,70.794,73.0978,65.8575,67.1007,193041.22059256086,0
+JBIO.US,D,20240126,000000,67.6493,69.4776,62.3287,64.6507,50121.46943563232,0
+JBIO.US,D,20240129,000000,64.7604,67.0276,63.6634,66.1683,26786.053086811167,0
+JBIO.US,D,20240130,000000,65.3455,69.7519,65.3455,68.8377,15490.946953572833,0
+JBIO.US,D,20240131,000000,69.4776,75.4746,68.8051,70.6112,19291.897977611756,0
+JBIO.US,D,20240201,000000,70.5015,71.306,66.7168,68.344,17205.6000164352,0
+JBIO.US,D,20240202,000000,66.8082,67.5761,61.2134,65.6381,38508.86534290704,0
+JBIO.US,D,20240205,000000,63.7731,67.6493,61.9631,66.3328,14635.808177245779,0
+JBIO.US,D,20240206,000000,65.6381,73.9754,65.6381,73.0246,13845.20817649058,0
+JBIO.US,D,20240207,000000,73.0612,77.0104,71.3582,75.2918,14330.069401443528,0
+JBIO.US,D,20240208,000000,76.0963,80.4478,69.441,75.0724,16747.265322119838,0
+JBIO.US,D,20240209,000000,74.3776,81.1791,74.3776,78.4366,24115.897982219758,0
+JBIO.US,D,20240212,000000,76.791,81.1791,73.4451,74.597,25051.983697399643,0
+JBIO.US,D,20240213,000000,71.05,74.4142,68.344,69.4776,24739.681656285,0
+JBIO.US,D,20240214,000000,70.8672,72.6224,66.1134,70.3918,11775.318378595006,0
+JBIO.US,D,20240215,000000,71.2694,79.3142,67.5396,79.1313,17989.910221266025,0
+JBIO.US,D,20240216,000000,79.0582,81.4716,76.0963,76.4619,21947.01226586227,0
+JBIO.US,D,20240220,000000,74.853,76.8276,65.9672,68.7463,59940.66128174655,0
+JBIO.US,D,20240221,000000,68.356,71.0866,66.2231,68.9291,50502.959231915105,0
+JBIO.US,D,20240222,000000,68.0881,70.209,67.247,68.8194,26201.649004620278,0
+JBIO.US,D,20240223,000000,68.7682,73.5,68.7682,71.7813,22442.26532755984,0
+JBIO.US,D,20240226,000000,70.794,79.0948,66.1134,75.8403,19330.730630710073,0
+JBIO.US,D,20240227,000000,77.559,89.553,73.0978,86.9201,44728.65310395037,0
+JBIO.US,D,20240228,000000,85.6769,88.456,81.2409,84.4336,14049.489809338776,0
+JBIO.US,D,20240229,000000,86.847,88.3646,81.6545,84.397,14215.759197252703,0
+JBIO.US,D,20240301,000000,84.5067,88.6388,81.1974,87.1396,29666.779620175155,0
+JBIO.US,D,20240304,000000,87.6149,87.6149,81.9836,82.2396,13952.955115369014,0
+JBIO.US,D,20240305,000000,80.85,84.909,80.6672,83.5194,12109.497970750956,0
+JBIO.US,D,20240306,000000,81.7825,88.1269,81.7825,87.2858,11677.142868297144,0
+JBIO.US,D,20240307,000000,88.2366,94.5261,85.7866,89.2239,39284.97146609737,0
+JBIO.US,D,20240308,000000,89.5896,99.4444,86.006,96.9761,28737.257170307657,0
+JBIO.US,D,20240311,000000,96.3545,96.3545,88.2183,90.5769,34175.469420400324,0
+JBIO.US,D,20240312,000000,90.2112,92.1493,85.1101,88.2731,82650.92660956239,0
+JBIO.US,D,20240313,000000,88.3828,101.73,84.3239,98.6582,28487.57961904875,0
+JBIO.US,D,20240314,000000,98.256,98.256,87.5784,88.8216,20553.959203307102,0
+JBIO.US,D,20240315,000000,89.2604,100.084,89.2604,97.6343,28881.922476568296,0
+JBIO.US,D,20240318,000000,97.8172,99.1519,92.2772,96.5007,52351.33882551746,0
+JBIO.US,D,20240319,000000,95.3306,98.6034,91.6556,94.0507,27372.64492410619,0
+JBIO.US,D,20240320,000000,93.6485,99.9837,92.7343,94.6724,28153.67349628082,0
+JBIO.US,D,20240321,000000,95.7694,98.7313,93.9228,95.0746,51561.28576353828,0
+JBIO.US,D,20240322,000000,95.0746,97.9269,92.8806,94.2701,24752.53471752176,0
+JBIO.US,D,20240325,000000,96.9396,103.796,96.0254,98.5485,61421.49801785495,0
+JBIO.US,D,20240326,000000,97.0858,99.9106,88.7485,93.7948,74205.09803006616,0
+JBIO.US,D,20240327,000000,100.157,107.361,93.6851,104.216,252234.4900368588,0
+JBIO.US,D,20240328,000000,106.081,109.665,99.097,108.129,59319.61230156147,0
+JBIO.US,D,20240401,000000,111.274,118.532,103.449,112.444,80879.11844460461,0
+JBIO.US,D,20240402,000000,106.63,109.592,104.034,108.166,46298.09392177607,0
+JBIO.US,D,20240403,000000,106.045,110.616,103.229,106.484,49124.67351631282,0
+JBIO.US,D,20240404,000000,108.312,110.762,105.204,106.41,42063.42044834325,0
+JBIO.US,D,20240405,000000,102.388,102.388,89.3336,91.6007,67353.32251331709,0
+JBIO.US,D,20240408,000000,92.8806,97.1955,89.6261,96.8299,32762.726561907984,0
+JBIO.US,D,20240409,000000,96.5739,104.948,96.5739,102.571,36132.96329982119,0
+JBIO.US,D,20240410,000000,96.9396,101.62,95.8791,98.7679,61090.60005835521,0
+JBIO.US,D,20240411,000000,97.2321,99.097,97.0127,98.3291,38983.33473111536,0
+JBIO.US,D,20240412,000000,97.4149,99.1336,89.3701,92.2955,36402.057177629256,0
+JBIO.US,D,20240415,000000,92.6612,92.6978,88.7485,92.5149,29202.15512993541,0
+JBIO.US,D,20240416,000000,90.8694,93.5388,85.8231,86.3716,36345.44901430988,0
+JBIO.US,D,20240417,000000,87.6515,87.6515,79.753,82.2761,43533.86534770704,0
+JBIO.US,D,20240418,000000,82.0567,82.0567,76.6448,78.9851,59151.15515854341,0
+JBIO.US,D,20240419,000000,77.3761,81.947,75.8037,80.6306,59664.73066923807,0
+JBIO.US,D,20240422,000000,80.8134,83.6108,78.0709,81.0694,29961.853089844768,0
+JBIO.US,D,20240423,000000,80.4478,86.847,78.1257,84.909,40544.02452852455,0
+JBIO.US,D,20240424,000000,85.1284,87.6749,77.1567,77.5224,83218.10212030825,0
+JBIO.US,D,20240425,000000,75.7672,80.9231,72.5127,78.8754,32769.836765996406,0
+JBIO.US,D,20240426,000000,79.2045,81.8739,77.2299,79.5336,20238.64899892428,0
+JBIO.US,D,20240429,000000,80.594,80.594,74.9993,75.1455,15337.257157507656,0
+JBIO.US,D,20240430,000000,74.3776,75.6757,71.8545,73.1709,20493.248999167477,0
+JBIO.US,D,20240501,000000,72.8052,79.5336,72.147,76.206,41797.8816725794,0
+JBIO.US,D,20240502,000000,77.1567,77.559,73.9022,75.8769,34885.942890466744,0
+JBIO.US,D,20240503,000000,76.791,81.691,73.0978,74.1948,27332.99186284382,0
+JBIO.US,D,20240506,000000,74.597,76.2791,73.8657,75.4015,30368.502069825045,0
+JBIO.US,D,20240507,000000,75.5112,76.0963,72.3481,74.7433,38973.48983314678,0
+JBIO.US,D,20240508,000000,73.8291,77.5224,72.4396,76.9373,37501.95105623092,0
+JBIO.US,D,20240509,000000,76.4985,79.6799,74.597,78.8388,35130.42452335334,0
+JBIO.US,D,20240510,000000,79.2776,79.2776,71.6168,72.5127,21639.359204343902,0
+JBIO.US,D,20240513,000000,72.3664,72.9881,68.856,69.9896,63118.37557049627,0
+JBIO.US,D,20240514,000000,70.8672,75.1817,67.1739,70.5015,67508.65312571036,0
+JBIO.US,D,20240515,000000,73.244,77.1201,72.147,76.8276,91237.86539327505,0
+JBIO.US,D,20240516,000000,77.6321,82.203,76.128,80.1187,68934.52251482749,0
+JBIO.US,D,20240517,000000,79.9358,80.0821,74.0851,75.2187,37411.43268879752,0
+JBIO.US,D,20240520,000000,74.5239,76.4254,73.1343,73.756,75378.00823526818,0
+JBIO.US,D,20240521,000000,74.341,75.1455,72.0007,72.3664,31056.277580686106,0
+JBIO.US,D,20240522,000000,71.7448,71.7448,62.1642,65.8209,98406.31846134701,0
+JBIO.US,D,20240523,000000,66.3328,66.3328,61.506,62.6396,79721.79599451952,0
+JBIO.US,D,20240524,000000,63.444,66.1683,60.7381,62.4933,58799.47352555442,0
+JBIO.US,D,20240528,000000,63.8097,63.8097,58.6537,58.7634,40852.771467594976,0
+JBIO.US,D,20240529,000000,57.4104,62.2739,56.7522,62.1642,64953.35516408581,0
+JBIO.US,D,20240530,000000,63.0418,66.2231,61.25,64.5776,58303.12658630479,0
+JBIO.US,D,20240531,000000,65.0896,67.7041,61.6888,63.8097,81733.71028215562,0
+JBIO.US,D,20240603,000000,64.4313,67.119,62.1276,63.5172,88043.19600246832,0
+JBIO.US,D,20240604,000000,62.7127,63.5903,59.5679,59.7507,60135.9184247902,0
+JBIO.US,D,20240605,000000,60.3358,70.9769,57.6299,69.1119,117821.27766356611,0
+JBIO.US,D,20240606,000000,68.3075,72.8418,63.9925,72.8052,134907.09808805017,0
+JBIO.US,D,20240607,000000,70.7209,78.016,70.7209,75.8403,125729.46542622225,0
+JBIO.US,D,20240610,000000,75.109,82.1299,74.597,79.9358,105868.20418276048,0
+JBIO.US,D,20240611,000000,79.4239,82.6784,78.2537,81.3619,83607.5225288435,0
+JBIO.US,D,20240612,000000,85.494,87.2127,79.7164,84.1776,81794.14701690724,0
+JBIO.US,D,20240613,000000,84.1776,90.586,82.3127,89.8821,68379.65312654237,0
+JBIO.US,D,20240614,000000,87.944,92.4601,86.9567,90.0284,99980.95519754502,0
+JBIO.US,D,20240617,000000,8.81269,9.17836,5.48507,6.03358,6893549.059646107,0
+JBIO.US,D,20240618,000000,5.88731,5.96045,5.1194,5.15597,1384640.8707103971,0
+JBIO.US,D,20240620,000000,4.97313,5.33881,4.5709,5.33881,1315665.0543179791,0
+JBIO.US,D,20240621,000000,5.85075,6.21642,5.52164,5.70448,1532265.3892187586,0
+JBIO.US,D,20240624,000000,5.52164,5.59478,5.04627,5.48507,765236.5354248497,0
+JBIO.US,D,20240625,000000,5.33881,5.52164,5.24739,5.30224,328016.13908883906,0
+JBIO.US,D,20240626,000000,5.33881,5.36221,4.97313,5.26567,387547.4166967252,0
+JBIO.US,D,20240627,000000,5.15597,6.47239,5.06455,6.10672,995011.2580933158,0
+JBIO.US,D,20240628,000000,5.96045,6.32612,5.55821,6.07015,696209.0333180967,0
+JBIO.US,D,20240701,000000,5.99701,6.47239,5.92388,6.21642,346945.69012732914,0
+JBIO.US,D,20240702,000000,6.28955,6.30784,5.9056,5.92388,222203.72266123389,0
+JBIO.US,D,20240703,000000,5.99701,6.21642,5.74104,6.17985,165320.7226068979,0
+JBIO.US,D,20240705,000000,6.07015,6.10672,5.77761,5.88731,193148.69406205128,0
+JBIO.US,D,20240708,000000,5.96045,6.69179,5.92388,6.36269,502382.13517376495,0
+JBIO.US,D,20240709,000000,6.32612,6.39925,5.96045,6.14328,130179.63277741191,0
+JBIO.US,D,20240710,000000,5.99701,6.39925,5.99701,6.39925,148881.65728507246,0
+JBIO.US,D,20240711,000000,6.58209,7.05746,6.54552,6.87463,226775.85735947886,0
+JBIO.US,D,20240712,000000,6.94776,7.09769,6.61866,6.61866,153440.1185139166,0
+JBIO.US,D,20240715,000000,6.76493,6.94776,6.58209,6.94776,91535.94702621283,0
+JBIO.US,D,20240716,000000,6.87463,7.31343,6.87463,7.27687,130153.37971616235,0
+JBIO.US,D,20240717,000000,7.27687,7.31343,6.91119,6.91119,119174.67766485891,0
+JBIO.US,D,20240718,000000,6.94776,7.09403,6.36269,6.65522,118987.89807284376,0
+JBIO.US,D,20240719,000000,6.69179,6.87463,6.47239,6.50896,68507.91026952202,0
+JBIO.US,D,20240722,000000,6.43582,6.76493,6.3444,6.72836,107008.29806140055,0
+JBIO.US,D,20240723,000000,6.69179,6.91119,6.54552,6.56381,84420.27355002801,0
+JBIO.US,D,20240724,000000,6.50896,7.09403,6.50896,6.91119,99688.61642175556,0
+JBIO.US,D,20240725,000000,6.83806,7.18545,6.80149,7.0209,59545.22454667494,0
+JBIO.US,D,20240726,000000,7.20373,7.60597,6.39925,7.35,382821.04526363895,0
+JBIO.US,D,20240729,000000,7.31343,7.3862,6.87463,6.91119,70222.83680177241,0
+JBIO.US,D,20240730,000000,6.91119,7.0209,6.58209,6.65522,167015.9593432111,0
+JBIO.US,D,20240731,000000,6.76493,7.00261,6.50896,6.65522,122829.04909692108,0
+JBIO.US,D,20240801,000000,6.69179,6.72836,6.44021,6.54552,89134.33886065346,0
+JBIO.US,D,20240802,000000,6.28955,6.58209,6.15828,6.32612,78662.9225241203,0
+JBIO.US,D,20240805,000000,5.92388,6.25299,5.88731,5.99701,116020.75521286661,0
+JBIO.US,D,20240806,000000,5.96045,6.28955,5.88731,5.99701,111236.681738909,0
+JBIO.US,D,20240807,000000,6.10672,6.14328,5.92388,6.10672,106983.41234709107,0
+JBIO.US,D,20240808,000000,6.10672,6.25299,5.96447,6.21642,69924.20823005858,0
+JBIO.US,D,20240809,000000,6.25299,6.36269,5.97873,6.17985,96935.05315381917,0
+JBIO.US,D,20240812,000000,6.17985,6.32612,6.03358,6.28955,47015.67759593091,0
+JBIO.US,D,20240813,000000,6.25299,6.47239,6.21642,6.39925,55963.59597182511,0
+JBIO.US,D,20240814,000000,6.39925,6.43582,6.125,6.28955,26315.685739423086,0
+JBIO.US,D,20240815,000000,6.47239,6.80149,6.32612,6.54552,39066.195955684314,0
+JBIO.US,D,20240816,000000,6.54552,6.69179,6.32612,6.50896,39517.42044591125,0
+JBIO.US,D,20240819,000000,6.60037,6.80149,6.50896,6.72836,51076.97147736137,0
+JBIO.US,D,20240820,000000,6.72836,6.80149,6.50896,6.65522,22285.293898838463,0
+JBIO.US,D,20240821,000000,6.69179,6.91119,6.69179,6.87463,50587.46127281215,0
+JBIO.US,D,20240822,000000,6.98433,7.04649,6.67351,6.72836,36169.8816672034,0
+JBIO.US,D,20240823,000000,6.94776,6.98433,6.69179,6.83806,48111.19596432431,0
+JBIO.US,D,20240826,000000,6.83806,7.16716,6.76493,7.1306,118842.9592971951,0
+JBIO.US,D,20240827,000000,7.1306,7.1306,6.76493,6.87463,39900.82452791014,0
+JBIO.US,D,20240828,000000,6.76493,6.83806,6.63694,6.80149,45185.89392071367,0
+JBIO.US,D,20240829,000000,6.87463,7.0209,6.72836,6.76493,63309.25720333166,0
+JBIO.US,D,20240830,000000,6.76493,7.05746,6.63694,7.05746,52233.746988670435,0
+JBIO.US,D,20240903,000000,6.98433,7.20373,6.69179,6.80149,56012.82046166805,0
+JBIO.US,D,20240904,000000,6.76493,6.94776,6.69179,6.94776,44766.665348884635,0
+JBIO.US,D,20240905,000000,6.83806,7.09403,6.80149,7.09403,118711.14705217123,0
+JBIO.US,D,20240906,000000,7.0209,7.18545,6.76493,6.94776,46668.644942538194,0
+JBIO.US,D,20240909,000000,6.80149,7.14888,6.80149,7.0209,31197.38778490253,0
+JBIO.US,D,20240910,000000,6.98433,7.09403,6.83806,6.91119,43174.25310246557,0
+JBIO.US,D,20240911,000000,6.94776,7.07575,6.76493,7.0209,56651.09801329816,0
+JBIO.US,D,20240912,000000,7.09403,7.09403,6.83806,6.87463,41986.302080922644,0
+JBIO.US,D,20240913,000000,6.91119,7.20373,6.89291,6.94776,69814.82047485205,0
+JBIO.US,D,20240916,000000,6.94776,7.1306,6.85634,6.98433,43848.90208270185,0
+JBIO.US,D,20240917,000000,7.0209,7.16972,6.87463,6.98433,61991.681691868995,0
+JBIO.US,D,20240918,000000,6.87463,7.31343,6.87463,6.98433,64802.67353128882,0
+JBIO.US,D,20240919,000000,7.16716,7.31343,6.87463,7.2403,66417.23679813721,0
+JBIO.US,D,20240920,000000,7.20373,7.2765,6.94776,6.94776,137013.90625332794,0
+JBIO.US,D,20240923,000000,7.0209,7.0209,6.72836,6.91119,64992.73475596017,0
+JBIO.US,D,20240924,000000,7.1306,7.2403,6.94776,7.14888,92622.98784357774,0
+JBIO.US,D,20240925,000000,7.16716,7.25858,7.0209,7.20373,76182.82864420023,0
+JBIO.US,D,20240926,000000,7.2403,7.60597,7.03223,7.60597,42213.82861175224,0
+JBIO.US,D,20240927,000000,7.5694,7.71567,7.49627,7.53284,36511.991871611826,0
+JBIO.US,D,20240930,000000,7.49627,7.7186,7.42313,7.64254,20810.2000198784,0
+JBIO.US,D,20241001,000000,7.5694,7.78881,7.2403,7.5694,36655.28983093238,0
+JBIO.US,D,20241002,000000,7.5694,7.6791,7.42313,7.5694,24727.375533824263,0
+JBIO.US,D,20241003,000000,7.71567,7.71567,7.1306,7.27687,46207.302084954645,0
+JBIO.US,D,20241004,000000,7.42313,7.53284,7.27687,7.49627,55850.10617579833,0
+JBIO.US,D,20241007,000000,7.42313,7.60597,7.31343,7.60597,65562.6449605862,0
+JBIO.US,D,20241008,000000,7.53284,7.60597,7.36682,7.49627,28286.85308824477,0
+JBIO.US,D,20241009,000000,7.4597,7.51455,7.35,7.4597,35614.46534014223,0
+JBIO.US,D,20241010,000000,7.42313,7.49627,7.31343,7.4597,38985.522486219495,0
+JBIO.US,D,20241011,000000,7.38657,7.82537,7.2403,7.78881,231982.16756853368,0
+JBIO.US,D,20241014,000000,7.75224,7.88022,7.58732,7.82537,26168.83267805832,0
+JBIO.US,D,20241015,000000,7.86194,7.86194,7.35,7.71567,41244.106161846335,0
+JBIO.US,D,20241016,000000,7.71567,8.77612,7.52223,8.62985,57761.65719803246,0
+JBIO.US,D,20241017,000000,8.55672,8.66642,8.30075,8.48358,18816.061242463347,0
+JBIO.US,D,20241018,000000,8.55672,8.75784,8.33731,8.66642,35760.77146273097,0
+JBIO.US,D,20241021,000000,8.66642,8.66642,8.37571,8.55672,25509.77145293897,0
+JBIO.US,D,20241022,000000,8.44701,8.52015,7.88022,7.93507,25971.661249298548,0
+JBIO.US,D,20241023,000000,7.82537,8.13619,7.82537,8.04478,27089.05716873326,0
+JBIO.US,D,20241024,000000,8.11791,8.11791,7.60597,7.6791,20605.371448254173,0
+JBIO.US,D,20241025,000000,7.6791,7.77052,7.5694,7.75224,45298.28983918838,0
+JBIO.US,D,20241028,000000,7.75224,8.04478,7.75224,7.97164,36334.510238789226,0
+JBIO.US,D,20241029,000000,7.93507,8.39216,7.93507,8.26418,49165.14698573924,0
+JBIO.US,D,20241030,000000,8.22761,8.31903,8.00821,8.00821,14309.01225856627,0
+JBIO.US,D,20241031,000000,10.1657,10.9701,8.95896,8.95896,9026242.743315961,0
+JBIO.US,D,20241101,000000,9.10522,10.2388,9.10522,10.2022,764489.4170567892,0
+JBIO.US,D,20241104,000000,10.2022,10.2754,9.65373,9.94627,182435.25731712367,0
+JBIO.US,D,20241105,000000,9.98284,10.0194,9.50746,9.87313,88056.86947186914,0
+JBIO.US,D,20241106,000000,10.0194,10.4765,9.65373,10.0925,157970.6858651831,0
+JBIO.US,D,20241107,000000,10.1657,10.2388,9.9097,10.0194,86330.18375593403,0
+JBIO.US,D,20241108,000000,9.94627,10.056,9.76343,9.94627,40455.14697741923,0
+JBIO.US,D,20241111,000000,9.94627,9.98284,9.50746,9.61716,50602.22861976503,0
+JBIO.US,D,20241112,000000,9.8,9.8,9.58791,9.72687,43155.38371469244,0
+JBIO.US,D,20241113,000000,9.76343,9.83657,9.47126,9.61716,91432.84906693068,0
+JBIO.US,D,20241114,000000,9.54403,9.63545,9.30634,9.36119,121004.18787068814,0
+JBIO.US,D,20241115,000000,9.39776,9.43433,9.25149,9.25149,143366.87360633523,0
+JBIO.US,D,20241118,000000,9.28806,9.65373,9.25149,9.25149,64548.893939209665,0
+JBIO.US,D,20241119,000000,9.21493,9.76343,9.21493,9.76343,127661.8001219456,0
+JBIO.US,D,20241120,000000,9.76343,9.92799,9.61716,9.72687,106063.46132580415,0
+JBIO.US,D,20241121,000000,9.6903,9.8,9.39776,9.54403,35081.74697228643,0
+JBIO.US,D,20241122,000000,9.54403,9.83657,9.45261,9.72687,60718.681690653,0
+JBIO.US,D,20241125,000000,9.72687,9.96455,9.65373,9.8,65538.57965444075,0
+JBIO.US,D,20241126,000000,9.65373,9.96455,9.58133,9.8,45137.48983903478,0
+JBIO.US,D,20241127,000000,9.87313,9.87313,9.5806,9.65373,58558.27352532402,0
+JBIO.US,D,20241129,000000,9.61716,9.70858,9.50746,9.61716,29214.461252396148,0
+JBIO.US,D,20241202,000000,9.72687,9.83657,9.54403,9.72687,20641.19593808431,0
+JBIO.US,D,20241203,000000,9.72687,9.72687,9.52575,9.5806,27532.62451609574,0
+JBIO.US,D,20241204,000000,9.65373,9.6903,9.28806,9.32463,93713.58376298683,0
+JBIO.US,D,20241205,000000,9.4709,9.50746,9.25149,9.36119,39896.449017701874,0
+JBIO.US,D,20241206,000000,9.43433,9.76343,9.43433,9.76343,54132.17148027978,0
+JBIO.US,D,20241209,000000,9.8,9.9097,9.74515,9.83657,51951.52658023759,0
+JBIO.US,D,20241210,000000,9.8,9.8,9.54074,9.61716,25373.583697706843,0
+JBIO.US,D,20241211,000000,9.65373,9.65373,9.43433,9.50746,24823.363289017994,0
+JBIO.US,D,20241212,000000,9.54403,9.54403,9.17836,9.36119,44231.7592259247,0
+JBIO.US,D,20241213,000000,9.36119,9.41604,9.21493,9.25149,54673.09392977607,0
+JBIO.US,D,20241216,000000,9.32463,9.4709,9.19664,9.36119,36293.21636119876,0
+JBIO.US,D,20241217,000000,9.32463,9.61716,9.22407,9.36119,25229.465330222236,0
+JBIO.US,D,20241218,000000,9.43433,9.6296,9.14179,9.25149,45885.42861525943,0
+JBIO.US,D,20241219,000000,9.28806,9.4709,9.16007,9.25149,58941.404137934886,0
+JBIO.US,D,20241220,000000,9.25149,9.65373,8.95896,9.25149,210175.99203749982,0
+JBIO.US,D,20241223,000000,9.25149,9.4709,9.25149,9.36119,73959.5225196275,0
+JBIO.US,D,20241224,000000,9.36119,9.54403,9.26978,9.50746,20589.23675436121,0
+JBIO.US,D,20241226,000000,9.4709,9.78172,9.29391,9.61716,35449.563299168396,0
+JBIO.US,D,20241227,000000,9.61716,9.83657,9.36119,9.76343,30274.97553912346,0
+JBIO.US,D,20241230,000000,9.6903,9.87313,9.61716,9.72687,16553.102056628246,0
+JBIO.US,D,20241231,000000,9.65373,9.87313,9.54403,9.6903,22772.889817671577,0
+JBIO.US,D,20250102,000000,9.8,9.89142,9.70858,9.81828,42161.04901986507,0
+JBIO.US,D,20250103,000000,9.9097,9.98284,9.72687,9.8,85271.31028553483,0
+JBIO.US,D,20250106,000000,9.8,9.9097,9.79122,9.87313,76723.4776243085,0
+JBIO.US,D,20250107,000000,9.9097,9.9097,9.6903,9.8,23777.069410467528,0
+JBIO.US,D,20250108,000000,9.8,9.8,9.43433,9.65373,34010.02044065045,0
+JBIO.US,D,20250110,000000,9.65373,9.65373,9.14179,9.32463,230856.29409807047,0
+JBIO.US,D,20250113,000000,9.21493,9.32463,9.10522,9.14179,61023.05311951517,0
+JBIO.US,D,20250114,000000,9.17836,9.17836,8.88509,9.01381,171707.87363340723,0
+JBIO.US,D,20250115,000000,9.10522,9.10522,8.95896,9.01381,75361.87354137521,0
+JBIO.US,D,20250116,000000,9.06866,9.21493,8.77612,8.88582,28609.273496716018,0
+JBIO.US,D,20250117,000000,8.92239,9.50746,8.92239,9.43433,68334.8041469077,0
+JBIO.US,D,20250121,000000,9.39776,9.39776,8.95896,9.32463,87073.47355256241,0
+JBIO.US,D,20250122,000000,9.25149,9.39776,9.06866,9.25149,41771.628611329834,0
+JBIO.US,D,20250123,000000,9.28806,9.41604,8.99552,9.36119,22366.240837691297,0
+JBIO.US,D,20250124,000000,9.39776,9.61716,9.25113,9.4709,22500.51430720732,0
+JBIO.US,D,20250127,000000,9.43433,9.76343,9.32463,9.37948,29424.21227300467,0
+JBIO.US,D,20250128,000000,9.32463,9.32463,8.92239,8.99552,138511.15115271733,0
+JBIO.US,D,20250129,000000,9.03209,9.54403,8.92239,9.41604,163470.15525819143,0
+JBIO.US,D,20250130,000000,9.54403,9.65373,9.32463,9.5806,34404.08982878198,0
+JBIO.US,D,20250131,000000,9.5806,9.87313,9.36119,9.5806,38729.2816696482,0
+JBIO.US,D,20250203,000000,9.54403,9.65373,9.37911,9.4709,27589.23267941512,0
+JBIO.US,D,20250204,000000,9.54403,9.8,9.21493,9.39776,18364.83675223641,0
+JBIO.US,D,20250205,000000,9.43433,9.65373,8.99552,9.48918,16492.938791264656,0
+JBIO.US,D,20250206,000000,9.54403,9.61716,9.25149,9.39776,10713.98368370364,0
+JBIO.US,D,20250207,000000,9.28806,9.65373,8.95896,9.03209,17408.78777173133,0
+JBIO.US,D,20250210,000000,9.10522,9.10522,8.88582,8.88582,19864.542876117946,0
+JBIO.US,D,20250211,000000,8.88582,9.03209,8.73955,9.03209,15993.857158134859,0
+JBIO.US,D,20250212,000000,8.99552,9.10522,8.84925,8.95896,18091.914302996112,0
+JBIO.US,D,20250213,000000,8.99552,9.12351,8.81269,8.99552,17117.26940410593,0
+JBIO.US,D,20250214,000000,9.10522,9.14179,8.88582,8.95896,31223.093907376067,0
+JBIO.US,D,20250218,000000,8.95896,9.02441,8.62985,8.66642,82892.4000791808,0
+JBIO.US,D,20250219,000000,8.59328,9.10522,8.59328,8.81269,20805.551040282124,0
+JBIO.US,D,20250220,000000,8.81269,8.81269,8.70299,8.73955,12914.591849071021,0
+JBIO.US,D,20250221,000000,8.88582,8.95896,8.52015,8.66642,33623.06125660735,0
+JBIO.US,D,20250224,000000,8.77612,9.21493,8.73955,8.84925,34067.99595090991,0
+JBIO.US,D,20250225,000000,8.95896,9.10522,8.77612,8.81269,20636.82042787605,0
+JBIO.US,D,20250226,000000,8.84925,8.95896,8.77612,8.88582,21022.138795591054,0
+JBIO.US,D,20250227,000000,8.95896,9.03209,8.7944,8.84925,15610.179606747954,0
+JBIO.US,D,20250228,000000,8.77612,9.03209,8.73955,8.88582,33181.681664348995,0
+JBIO.US,D,20250303,000000,8.95896,8.95896,8.73955,8.77612,35292.59187044702,0
+JBIO.US,D,20250304,000000,8.95896,8.95896,8.77612,8.84925,24241.42043131925,0
+JBIO.US,D,20250305,000000,8.95896,9.10522,8.84889,9.03209,17391.5592002863,0
+JBIO.US,D,20250306,000000,9.01381,9.28806,9.01381,9.14179,16602.873485247215,0
+JBIO.US,D,20250307,000000,9.17836,9.32463,9.12351,9.25149,29594.31023235083,0
+JBIO.US,D,20250310,000000,9.21493,9.39776,8.95896,9.06866,19272.481651062597,0
+JBIO.US,D,20250311,000000,9.25149,9.28806,8.96627,9.21493,9254.477559860507,0
+JBIO.US,D,20250312,000000,9.39776,9.39776,8.95896,9.14179,19506.571447204573,0
+JBIO.US,D,20250313,000000,9.06866,9.23321,8.92239,9.03209,14816.297973336557,0
+JBIO.US,D,20250314,000000,9.13411,9.39776,8.88582,9.03209,12955.612257273471,0
+JBIO.US,D,20250317,000000,9.06866,9.19335,8.9041,8.99552,16423.477566708505,0
+JBIO.US,D,20250318,000000,8.95896,9.17836,8.19104,9.10522,16938.146954955235,0
+JBIO.US,D,20250319,000000,9.14179,9.32463,9.10522,9.21493,13982.763278662793,0
+JBIO.US,D,20250320,000000,9.34913,9.34913,9.14179,9.14179,14032.80817666978,0
+JBIO.US,D,20250321,000000,8.92239,9.36119,8.92239,9.21493,20923.689815905174,0
+JBIO.US,D,20250324,000000,9.21493,9.4709,9.17836,9.32463,8600.61225311347,0
+JBIO.US,D,20250325,000000,9.21493,9.32463,9.17836,9.17836,21452.03267355272,0
+JBIO.US,D,20250326,000000,9.21493,9.23321,9.14179,9.17836,16498.134709636965,0
+JBIO.US,D,20250327,000000,9.25149,9.36119,9.14179,9.25149,16285.102056372247,0
+JBIO.US,D,20250328,000000,9.32463,9.32463,9.14179,9.25149,17461.567363618484,0
+JBIO.US,D,20250331,000000,9.14179,9.25149,8.95896,9.17836,25702.02043271445,0
+JBIO.US,D,20250401,000000,9.14179,9.32463,9.10522,9.17836,14743.82858551223,0
+JBIO.US,D,20250402,000000,9.14179,9.36119,9.10522,9.21493,13810.20409482449,0
+JBIO.US,D,20250403,000000,8.99552,9.21493,8.99552,9.17836,30113.628600193828,0
+JBIO.US,D,20250404,000000,9.03209,9.41604,8.95896,9.10522,25865.555126748215,0
+JBIO.US,D,20250407,000000,9.10522,9.39776,9.10522,9.21493,46420.60820760738,0
+JBIO.US,D,20250408,000000,9.36119,9.36119,9.14179,9.17836,54605.00005216,0
+JBIO.US,D,20250409,000000,9.14179,9.43433,9.03209,9.10522,120746.85317656478,0
+JBIO.US,D,20250410,000000,9.14179,9.61716,9.14179,9.43433,125342.23277279112,0
+JBIO.US,D,20250411,000000,9.43433,10.3119,9.43433,9.72687,291972.05334012315,0
+JBIO.US,D,20250414,000000,9.94627,10.0925,9.5806,9.9097,69945.81231171187,0
+JBIO.US,D,20250415,000000,10.0194,10.0743,9.63545,9.83657,52847.41229537907,0
+JBIO.US,D,20250416,000000,9.87313,9.87313,9.54403,9.8,29937.514314311316,0
+JBIO.US,D,20250417,000000,9.8,10.2022,9.61716,10.056,48708.17963836395,0
+JBIO.US,D,20250421,000000,10.0925,10.3851,9.9097,10.1291,244431.58798858896,0
+JBIO.US,D,20250422,000000,10.2388,10.4582,9.98284,10.0925,273313.5104651573,0
+JBIO.US,D,20250423,000000,10.2022,10.3485,9.94663,10.0194,139881.50625606714,0
+JBIO.US,D,20250424,000000,10.0194,10.1825,9.5806,9.94627,1324721.540040916,0
+JBIO.US,D,20250425,000000,9.76343,9.83657,9.39776,9.8,306049.71049642767,0
+JBIO.US,D,20250428,000000,9.72687,10.1291,9.6157,9.8,281108.7553705626,0
+JBIO.US,D,20250429,000000,12.74,13.5011,9.41,10.14,185426,0
+JBIO.US,D,20250430,000000,10,10.61,9.06,9.5,283197,0
+JBIO.US,D,20250501,000000,9.66,10.55,9.02,10,220731,0
+JBIO.US,D,20250502,000000,10.18,13.4716,9.6601,12.48,235465,0
+JBIO.US,D,20250505,000000,12.51,13,11.422,11.5,564403,0
+JBIO.US,D,20250506,000000,11.4,11.58,9.74,10.09,424316,0
+JBIO.US,D,20250507,000000,10.15,10.4088,9.25,9.26,212443,0
+JBIO.US,D,20250508,000000,9.51,9.76,8.82,9,310795,0
+JBIO.US,D,20250509,000000,8.75,9.4,8.47,8.65,63694,0
+JBIO.US,D,20250512,000000,8.77,9.3135,8.2,8.58,120761,0
+JBIO.US,D,20250513,000000,8.16,8.95,7.69,8.61,81973,0
+JBIO.US,D,20250514,000000,8.66,8.66,7.42,7.55,81756,0
+JBIO.US,D,20250515,000000,7.5,7.5,7.05,7.4,271381,0
+JBIO.US,D,20250516,000000,7.5,7.59,7.11,7.345,302580,0
+JBIO.US,D,20250519,000000,7.28,7.64,7.05,7.42,301506,0
+JBIO.US,D,20250520,000000,7.73,8.1354,7.41,7.715,285101,0
+JBIO.US,D,20250521,000000,7.74,7.83,7.3,7.49,121441,0
+JBIO.US,D,20250522,000000,7.59,7.615,6.98,7.32,226035,0
+JBIO.US,D,20250523,000000,7.03,7.44,6.71,7.03,398026,0
+JBIO.US,D,20250527,000000,7.04,7.6437,6.98,7.37,446937,0
+JBIO.US,D,20250528,000000,7.09,7.61,7.09,7.25,504908,0
+JBIO.US,D,20250529,000000,7.44,7.625,6.99,7.09,372015,0
+JBIO.US,D,20250530,000000,7.25,7.4,6.88,7.25,375346,0
+JBIO.US,D,20250602,000000,7.24,7.5,7.015,7.2,285076,0
+JBIO.US,D,20250603,000000,7.16,7.9115,7.13,7.25,390996,0
+JBIO.US,D,20250604,000000,7.23,8.01,7.12,7.21,232818,0
+JBIO.US,D,20250605,000000,7.15,7.45,6.89,6.89,143861,0
+JBIO.US,D,20250606,000000,6.88,7.72,6.785,7.19,567200,0
+JBIO.US,D,20250609,000000,8.08,8.4531,7.265,7.71,674022,0
+JBIO.US,D,20250610,000000,7.59,7.845,6.925,7.06,409650,0
+JBIO.US,D,20250611,000000,6.99,7.33,6.96,7.03,297915,0
+JBIO.US,D,20250612,000000,6.93,7.3,6.87,6.94,271750,0
+JBIO.US,D,20250613,000000,6.98,7.26,6.565,6.76,240117,0
+JBIO.US,D,20250616,000000,7.25,7.25,6.61,6.99,327062,0
+JBIO.US,D,20250617,000000,6.9,8.3438,6.9,8.29,517723,0
+JBIO.US,D,20250618,000000,8.23,9.51,7.925,9.41,886905,0
+JBIO.US,D,20250620,000000,9.84,10.09,9.435,9.89,2139909,0
+JBIO.US,D,20250623,000000,9.85,10.2951,9.44,9.87,631787,0
+JBIO.US,D,20250624,000000,9.9,10.6655,9.3339,10.48,511893,0
+JBIO.US,D,20250625,000000,10.45,10.89,10.13,10.51,271204,0
+JBIO.US,D,20250626,000000,10.14,10.82,9.1,9.25,243265,0
+JBIO.US,D,20250627,000000,9.29,9.83,8.61,9.19,4173710,0
+JBIO.US,D,20250630,000000,8.98,10.16,8.69,9.99,535609,0
+JBIO.US,D,20250701,000000,9.95,11.19,9.85,10.845,331325,0
+JBIO.US,D,20250702,000000,10.83,11.275,10.47,10.8,197525,0
+JBIO.US,D,20250703,000000,10.79,11.3263,10.1373,11.14,110749,0
+JBIO.US,D,20250707,000000,11,11.31,10.382,10.45,275629,0
+JBIO.US,D,20250708,000000,10.57,10.645,9.69,10.48,215676,0
+JBIO.US,D,20250709,000000,10.79,11.1,10.4172,10.51,378549,0
+JBIO.US,D,20250710,000000,10.42,10.83,10.16,10.52,130839,0
+JBIO.US,D,20250711,000000,10.36,10.6367,9.78,9.82,154591,0
+JBIO.US,D,20250714,000000,9.92,10.05,8.82,9,240868,0
+JBIO.US,D,20250715,000000,8.98,9.1,8.46,8.58,130214,0
+JBIO.US,D,20250716,000000,8.68,9.065,8.49,8.81,132797,0
+JBIO.US,D,20250717,000000,8.87,9.55,8.82,9.51,171880,0
+JBIO.US,D,20250718,000000,9.63,9.7,9.355,9.47,222632,0
+JBIO.US,D,20250721,000000,9.4,9.5693,8.55,8.69,121393,0
+JBIO.US,D,20250722,000000,8.62,9,8.42,8.98,153280,0
+JBIO.US,D,20250723,000000,9.03,9.06,8.5,8.71,123799,0
+JBIO.US,D,20250724,000000,8.68,8.71,8.29,8.33,130060,0
+JBIO.US,D,20250725,000000,8.46,8.46,7.9,8.28,74574,0
+JBIO.US,D,20250728,000000,8.31,8.3349,7.74,7.75,117673,0
+JBIO.US,D,20250729,000000,7.85,7.85,7.3,7.53,121879,0
+JBIO.US,D,20250730,000000,7.6,7.74,6.69,6.88,146854,0
+JBIO.US,D,20250731,000000,6.77,7.31,6.77,7.19,143540,0
+JBIO.US,D,20250801,000000,7.14,7.56,6.87,6.89,143073,0
+JBIO.US,D,20250804,000000,6.93,7.5,6.73,7.29,102759,0
+JBIO.US,D,20250805,000000,7.26,8.15,7.18,7.94,127026,0
+JBIO.US,D,20250806,000000,7.92,8.13,7.78,7.83,99183,0
+JBIO.US,D,20250807,000000,7.74,8.0011,7.2,7.32,116595,0
+JBIO.US,D,20250808,000000,7.39,7.5779,7.12,7.49,77779,0
+JBIO.US,D,20250811,000000,7.41,7.72,7.205,7.4,69957,0
+JBIO.US,D,20250812,000000,7.55,8.0036,7.29,7.39,79258,0
+JBIO.US,D,20250813,000000,7.25,7.402,7.09,7.33,70945,0
+JBIO.US,D,20250814,000000,7.76,7.76,6.71,6.77,79151,0
+JBIO.US,D,20250815,000000,6.79,7.39,6.67,7.36,186080,0
+JBIO.US,D,20250818,000000,7.42,7.62,7.25,7.5,106061,0
+JBIO.US,D,20250819,000000,7.52,7.64,7.28,7.36,84262,0
+JBIO.US,D,20250820,000000,7.38,7.38,6.8,6.85,318726,0
+JBIO.US,D,20250821,000000,7,7.45,6.71,7.38,100416,0
+JBIO.US,D,20250822,000000,7.52,8.3,7.18,8.23,124811,0
+JBIO.US,D,20250825,000000,8.21,8.21,7.65,7.9,111930,0
+JBIO.US,D,20250826,000000,7.91,8.12,7.69,8.03,73960,0
+JBIO.US,D,20250827,000000,8.04,8.375,7.83,7.95,68897,0
+JBIO.US,D,20250828,000000,7.98,8.168,7.84,8.08,55598,0
+JBIO.US,D,20250829,000000,8.12,8.12,7.79,7.9,47960,0
+JBIO.US,D,20250902,000000,7.9,8.111,7.57,7.62,78629,0
+JBIO.US,D,20250903,000000,7.56,7.9765,7.43,7.495,50135,0
+JBIO.US,D,20250904,000000,7.56,7.8709,7.32,7.78,46506,0
+JBIO.US,D,20250905,000000,7.86,8.075,7.61,7.77,57825,0
+JBIO.US,D,20250908,000000,7.83,7.935,7.33,7.48,53005,0
+JBIO.US,D,20250909,000000,7.42,7.665,7.1827,7.62,30588,0
+JBIO.US,D,20250910,000000,7.53,7.751,7.5,7.575,35897,0
+JBIO.US,D,20250911,000000,7.66,7.94,7.66,7.76,53233,0
+JBIO.US,D,20250912,000000,7.72,7.96,7.55,7.7,37906,0
+JBIO.US,D,20250915,000000,7.78,7.8,6.985,7.07,130873,0
+JBIO.US,D,20250916,000000,7.05,7.35,6.91,7.14,36083,0
+JBIO.US,D,20250917,000000,7.17,7.3719,6.93,6.95,70741,0
+JBIO.US,D,20250918,000000,7.07,7.85,7.0001,7.71,65127,0
+JBIO.US,D,20250919,000000,7.8,7.88,7.38,7.42,189557,0
+JBIO.US,D,20250922,000000,7.48,8.17,7.29,7.92,88377,0
+JBIO.US,D,20250923,000000,7.95,8.38,7.2979,7.61,91104,0
+JBIO.US,D,20250924,000000,7.61,8.19,7.5772,8.12,47757,0
+JBIO.US,D,20250925,000000,8.04,8.31,7.6944,8.06,41112,0
+JBIO.US,D,20250926,000000,8.06,8.51,7.7742,8.48,55558,0
+JBIO.US,D,20250929,000000,8.49,8.87,8.37,8.62,40847,0
+JBIO.US,D,20250930,000000,8.47,8.725,8.2,8.63,67059,0
+JBIO.US,D,20251001,000000,8.63,9.13,8.53,9.11,54841,0
+JBIO.US,D,20251002,000000,9.1,9.3287,8.16,8.33,56099,0
+JBIO.US,D,20251003,000000,8.46,8.99,8.2,8.86,41280,0
+JBIO.US,D,20251006,000000,8.82,9.26,8.765,9.14,61978,0
+JBIO.US,D,20251007,000000,9.31,9.38,8.52,9.04,942231,0
+JBIO.US,D,20251008,000000,9.01,9.335,8.776,9.08,256864,0
+JBIO.US,D,20251009,000000,9.78,9.78,9.21,9.4,219054,0
+JBIO.US,D,20251010,000000,9.54,9.775,8.97,9.08,190631,0
+JBIO.US,D,20251013,000000,8.84,9.25,8.84,9.09,194355,0
+JBIO.US,D,20251014,000000,8.95,9.405,8.88,9.15,241962,0
+JBIO.US,D,20251015,000000,9.17,10.285,9.17,9.9,109326,0
+JBIO.US,D,20251016,000000,9.88,10.365,9.6828,9.785,156103,0
+JBIO.US,D,20251017,000000,9.73,9.843,8.98,9.37,156303,0
+JBIO.US,D,20251020,000000,9.56,10.23,9.5,10,148185,0
+JBIO.US,D,20251021,000000,9.97,10.47,9.8001,10.03,329581,0
+JBIO.US,D,20251022,000000,10.03,10.155,9.3,9.65,213773,0
+JBIO.US,D,20251023,000000,9.75,10.1675,9.63,9.93,109828,0
+JBIO.US,D,20251024,000000,10.06,10.2,9.83,10,94319,0
+JBIO.US,D,20251027,000000,10.05,10.52,9.88,10.19,143567,0
+JBIO.US,D,20251028,000000,10.14,10.2312,9.7,9.79,191724,0
+JBIO.US,D,20251029,000000,9.78,10.28,9.36,9.49,139438,0
+JBIO.US,D,20251030,000000,9.43,10.2799,9.3501,9.85,136596,0
+JBIO.US,D,20251031,000000,9.72,9.96,9.52,9.8,484560,0
+JBIO.US,D,20251103,000000,9.94,9.9708,9.26,9.47,168369,0
+JBIO.US,D,20251104,000000,9.42,9.51,8.895,9,169256,0
+JBIO.US,D,20251105,000000,9.05,9.88,8.97,9.6,313189,0
+JBIO.US,D,20251106,000000,9.59,9.605,8.8,8.95,369599,0
+JBIO.US,D,20251107,000000,8.95,9.275,8.36,9.19,100673,0
+JBIO.US,D,20251110,000000,9.42,9.7,8.825,9.28,144930,0
+JBIO.US,D,20251111,000000,9.32,10.05,8.9501,9.8,172402,0
+JBIO.US,D,20251112,000000,9.84,10.27,9.755,10,145253,0
+JBIO.US,D,20251113,000000,9.85,10.09,9.51,9.68,77023,0
+JBIO.US,D,20251114,000000,9.6,11,9.6,10.7,580870,0
+JBIO.US,D,20251117,000000,11,13.57,10.975,12.59,569313,0
+JBIO.US,D,20251118,000000,12.84,12.92,12.1001,12.65,171929,0
+JBIO.US,D,20251119,000000,12.73,13.23,12.225,12.46,185979,0
+JBIO.US,D,20251120,000000,12.65,13.249,11.42,11.48,144118,0
+JBIO.US,D,20251121,000000,11.43,12.89,11.02,12,286671,0
+JBIO.US,D,20251124,000000,11.95,12.86,11.675,12.15,270989,0
+JBIO.US,D,20251125,000000,12.48,12.979,12.01,12.54,209360,0
+JBIO.US,D,20251126,000000,12.5,13.035,12.3,12.48,136019,0
+JBIO.US,D,20251128,000000,12.51,13.21,12.51,12.82,100425,0
+JBIO.US,D,20251201,000000,12.56,12.82,12.045,12.1,102176,0
+JBIO.US,D,20251202,000000,12.09,12.2,11.5123,11.62,228949,0
+JBIO.US,D,20251203,000000,11.7,12.395,11.32,12,246525,0
+JBIO.US,D,20251204,000000,11.95,13.08,11.56,12.4,341535,0
+JBIO.US,D,20251205,000000,12.42,14.24,12.1,13.5,534928,0
+JBIO.US,D,20251208,000000,13.63,13.94,13.13,13.48,382402,0
+JBIO.US,D,20251209,000000,13.46,13.85,13.255,13.5,154870,0
+JBIO.US,D,20251210,000000,13.4,13.91,13.39,13.49,343767,0
+JBIO.US,D,20251211,000000,13.54,14.92,13.33,14.84,459955,0
+JBIO.US,D,20251212,000000,14.96,15.3332,14.6401,14.98,285169,0
+JBIO.US,D,20251215,000000,15.31,16,14.97,15.25,508543,0
+JBIO.US,D,20251216,000000,15.15,16.25,15.01,16.04,402130,0
+JBIO.US,D,20251217,000000,16.19,16.59,15.58,15.68,379047,0
+JBIO.US,D,20251218,000000,15.87,16.77,15.87,16.56,401804,0
+JBIO.US,D,20251219,000000,16.73,17.71,16.55,17.03,2262007,0
+JBIO.US,D,20251222,000000,16.98,17.09,15.9,16.87,353075,0
+JBIO.US,D,20251223,000000,16.59,17.1,16.16,16.35,207576,0
+JBIO.US,D,20251224,000000,16.48,17.27,16.4325,16.53,130400,0
+JBIO.US,D,20251226,000000,16.51,16.825,16.02,16.45,226065,0
+JBIO.US,D,20251229,000000,16.42,16.8099,15.78,16.22,236714,0
+JBIO.US,D,20251230,000000,16.23,16.435,15.4264,15.555,121353,0
+JBIO.US,D,20251231,000000,15.6,15.93,14.93,15.43,435256,0
+JBIO.US,D,20260102,000000,15.43,15.93,13.875,14.16,237291,0
+JBIO.US,D,20260105,000000,13.74,14.1254,12.52,13.12,652985,0
+JBIO.US,D,20260106,000000,12.94,13.33,12.77,13.17,315027,0
+JBIO.US,D,20260107,000000,13.72,14.1299,12.91,13.185,399378,0
+JBIO.US,D,20260108,000000,13.05,13.535,12.8,13.25,228568,0
+JBIO.US,D,20260109,000000,13.32,13.6496,13.1,13.53,186768,0
+JBIO.US,D,20260112,000000,13.55,14,12.45,13.86,640424,0
+JBIO.US,D,20260113,000000,13.84,14.06,13.4594,13.8,206060,0
+JBIO.US,D,20260114,000000,13.83,14.8,13.1401,14.66,160247,0
+JBIO.US,D,20260115,000000,14.8,15.34,14.28,14.7,164435,0
+JBIO.US,D,20260116,000000,14.64,15.49,13.39,14.7,271861,0
+JBIO.US,D,20260120,000000,14.3,15.58,14.3,15.25,247054,0
+JBIO.US,D,20260121,000000,15.45,16.3,14.57,15.94,357314,0
+JBIO.US,D,20260122,000000,15.96,17.11,15.95,17.02,160107,0
+JBIO.US,D,20260123,000000,16.87,16.95,15.8,16.305,307292,0
+JBIO.US,D,20260126,000000,16.15,16.15,14.75,15.18,331368,0
+JBIO.US,D,20260127,000000,15.19,16.46,15.08,16.05,155726,0
+JBIO.US,D,20260128,000000,16.04,16.2712,15.41,15.64,130751,0
+JBIO.US,D,20260129,000000,15.59,15.965,14.895,15.38,136397,0
+JBIO.US,D,20260130,000000,15.1,15.66,14.71,15.61,488544,0
+JBIO.US,D,20260202,000000,15.62,16.8627,15.62,16.65,221491,0
+JBIO.US,D,20260203,000000,16.49,17.32,16.2766,17.03,246994,0
+JBIO.US,D,20260204,000000,17.16,17.505,15.65,16,203314,0
+JBIO.US,D,20260205,000000,16.01,16.77,14.32,14.39,277605,0
+JBIO.US,D,20260206,000000,14.82,15.99,14.54,15.32,230799,0
+JBIO.US,D,20260209,000000,15.31,15.355,14.055,14.47,274609,0
+JBIO.US,D,20260210,000000,14.47,15.135,14.07,14.51,240018,0
+JBIO.US,D,20260211,000000,14.76,15.1,13.55,15.06,207908,0
+JBIO.US,D,20260212,000000,15.2,15.26,14.01,14.81,229950,0
+JBIO.US,D,20260213,000000,14.61,15.9926,13.78,15.03,165952,0
+JBIO.US,D,20260217,000000,14.92,16.44,13.7,13.905,142707,0
+JBIO.US,D,20260218,000000,14.21,15.11,14.21,14.44,145908,0

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

@@ -0,0 +1,872 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFBR.US,D,20220829,000000,50896.3,50896.3,39417.6,40067.3,59.34795453083241,0
+JFBR.US,D,20220830,000000,39201,42014.4,34219.6,40392.2,38.9956597789858,0
+JFBR.US,D,20220831,000000,39634.1,42016.5,37251.8,39850.7,45.82385259047628,0
+JFBR.US,D,20220901,000000,40933.6,43099.4,37251.8,38767.8,54.54737276254468,0
+JFBR.US,D,20220902,000000,41366.8,45265.2,39201,41150.2,98.54931197337461,0
+JFBR.US,D,20220906,000000,42882.8,44160.6,37468.3,39417.6,34.53647610818987,0
+JFBR.US,D,20220907,000000,42666.3,42880.7,34652.8,36168.9,29.436836255308904,0
+JFBR.US,D,20220908,000000,34869.4,37251.8,31072.9,32487,29.306815016121796,0
+JFBR.US,D,20220909,000000,30754.4,32190.2,29671.5,30970.9,12.803675308598045,0
+JFBR.US,D,20220912,000000,32487,33353.3,27722.2,28805.1,32.07369099562344,0
+JFBR.US,D,20220913,000000,27938.8,28372,26855.9,27938.8,26.86739309497032,0
+JFBR.US,D,20220914,000000,27722.2,29019.6,27072.5,27938.8,22.49658323518608,0
+JFBR.US,D,20220915,000000,27289.1,27938.8,26422.8,27722.2,10.697155778972883,0
+JFBR.US,D,20220916,000000,26855.9,27241.5,24257,25339.9,14.30192075972641,0
+JFBR.US,D,20220919,000000,25123.3,25556.4,22524.3,23390.6,9.080847718256534,0
+JFBR.US,D,20220920,000000,22740.9,23174.1,21441.4,22524.3,9.410287186153408,0
+JFBR.US,D,20220921,000000,22524.3,25123.3,21658,23607.2,35.59853169902155,0
+JFBR.US,D,20220922,000000,23174.1,24473.5,22307.7,23607.2,11.133576500845905,0
+JFBR.US,D,20220923,000000,22957.5,24257,22740.9,22957.5,9.438729332225838,0
+JFBR.US,D,20220926,000000,22957.5,24906.7,22740.9,23390.6,5.493166494072167,0
+JFBR.US,D,20220927,000000,23390.6,24690.1,23174.1,24473.5,7.316418870852586,0
+JFBR.US,D,20220928,000000,23607.2,24235.3,22307.7,23823.8,7.312032500922864,0
+JFBR.US,D,20220929,000000,22740.9,22957.5,20579.4,21435,8.822559787854363,0
+JFBR.US,D,20220930,000000,21036.4,23548.7,19925.4,22091.2,13.786868585319054,0
+JFBR.US,D,20221003,000000,21658,23172,21658,22307.7,2.904238616781784,0
+JFBR.US,D,20221004,000000,22307.7,23823.8,21224.8,22305.6,5.310508815725879,0
+JFBR.US,D,20221005,000000,21636.3,22524.3,21398.2,21874.6,1.3705328276936886,0
+JFBR.US,D,20221006,000000,21874.6,22957.5,21653.7,22091.2,4.148674852068064,0
+JFBR.US,D,20221007,000000,22091.2,22931.4,20813.4,21040.7,13.783821212525925,0
+JFBR.US,D,20221010,000000,21333.2,22524.3,21226.9,21874.6,1.643041831131654,0
+JFBR.US,D,20221011,000000,21658,22524.3,21116.6,21874.6,3.0966386536042014,0
+JFBR.US,D,20221012,000000,22740.9,24906.7,22091.2,24473.5,11.187367247881696,0
+JFBR.US,D,20221013,000000,23390.6,24257,22524.3,22524.3,3.679056235672356,0
+JFBR.US,D,20221014,000000,22524.3,22641.2,21118.7,21118.7,2.597331238630005,0
+JFBR.US,D,20221017,000000,21658,23605.1,21549.8,22524.3,4.086388399062705,0
+JFBR.US,D,20221018,000000,22740.9,24473.5,22177.8,23174.1,8.078631447733914,0
+JFBR.US,D,20221019,000000,22743,23174.1,21658,21658,1.9319420064131037,0
+JFBR.US,D,20221020,000000,22740.9,24906.7,21874.6,24040.4,23.747252733004167,0
+JFBR.US,D,20221021,000000,24257,26855.9,23174.1,25989.6,9.551482125582977,0
+JFBR.US,D,20221024,000000,26639.3,26747.7,22957.5,24257,2.0748914938146448,0
+JFBR.US,D,20221025,000000,23823.8,24473.5,22091.2,23390.6,3.19106103788591,0
+JFBR.US,D,20221026,000000,23607.2,24365.3,23193.5,23825.9,1.1648813364513235,0
+JFBR.US,D,20221027,000000,24257,25339.9,23875.7,24581.9,2.906454887904278,0
+JFBR.US,D,20221028,000000,24690.1,25989.6,24473.5,25580.2,4.182888537521779,0
+JFBR.US,D,20221031,000000,25339.9,27072.5,24475.6,25989.6,3.7403730700615743,0
+JFBR.US,D,20221101,000000,26639.3,29021.7,24040.4,25773,6.494967213759322,0
+JFBR.US,D,20221102,000000,25773,28588.6,25558.5,27072.5,2.231831192676952,0
+JFBR.US,D,20221103,000000,26206.2,30104.6,26206.2,27505.7,5.119216914464605,0
+JFBR.US,D,20221104,000000,27938.8,29454.9,25989.6,29021.7,9.870255788703476,0
+JFBR.US,D,20221107,000000,28372,30970.9,27321.7,29888,2.6599870701557724,0
+JFBR.US,D,20221108,000000,31837.3,32920.2,29454.9,32270.4,9.942792495650291,0
+JFBR.US,D,20221109,000000,31620.7,34652.8,31404.1,34436.2,4.665389229817153,0
+JFBR.US,D,20221110,000000,35254.9,38116,32703.6,36818.6,9.074614455724138,0
+JFBR.US,D,20221111,000000,36818.6,41475.1,36818.6,41150.2,7.202327080358436,0
+JFBR.US,D,20221114,000000,42016.5,42882.8,39042.9,41150.2,6.040816322906182,0
+JFBR.US,D,20221115,000000,41150.2,43316,39283.3,40933.6,3.328700709056519,0
+JFBR.US,D,20221116,000000,41150.2,42233.1,38551.2,40500.5,2.1491827487335575,0
+JFBR.US,D,20221117,000000,39012.5,43316,38767.8,42233.1,3.4408070900031626,0
+JFBR.US,D,20221118,000000,41583.4,45265.2,41152.3,42449.7,3.212669681330297,0
+JFBR.US,D,20221121,000000,42449.7,43097.3,39417.6,41867,2.572906083967391,0
+JFBR.US,D,20221122,000000,43099.4,51112.9,40067.3,42666.3,28.150429385639995,0
+JFBR.US,D,20221123,000000,45698.4,46564.7,34436.2,37901.5,41.18690550673281,0
+JFBR.US,D,20221125,000000,37901.5,38551.2,34219.6,35735.7,13.962000176311877,0
+JFBR.US,D,20221128,000000,34219.6,37643.8,31187.5,33136.7,15.330455249828198,0
+JFBR.US,D,20221129,000000,32487,35086,32270.4,33245.1,3.0656570302041772,0
+JFBR.US,D,20221130,000000,33786.5,34217.5,29238.3,30321.2,5.268353492083105,0
+JFBR.US,D,20221201,000000,31404.1,31404.1,28372,28372,1.6640964067954498,0
+JFBR.US,D,20221202,000000,27289.1,31620.7,27072.5,28805.1,2.231507986471599,0
+JFBR.US,D,20221205,000000,28805.1,32053.8,28805.1,30754.4,1.4509188281995324,0
+JFBR.US,D,20221206,000000,30754.4,34091.8,28805.1,31620.7,5.758241754787072,0
+JFBR.US,D,20221207,000000,32162.2,34003.1,29127.8,33786.5,6.773432445838881,0
+JFBR.US,D,20221208,000000,32487,33686.8,29888,30537.8,2.7539477312869587,0
+JFBR.US,D,20221209,000000,31131.1,31131.1,28807.2,30104.6,0.6191707448496739,0
+JFBR.US,D,20221212,000000,28805.1,29671.5,24257,28155.4,0.9831009320908957,0
+JFBR.US,D,20221213,000000,28984.9,29021.7,26208.3,26208.3,1.1813648529249625,0
+JFBR.US,D,20221214,000000,26206.2,30970.9,24040.4,24257,6.853772274029754,0
+JFBR.US,D,20221215,000000,24257,26964.3,23607.2,25556.4,2.7263366868857526,0
+JFBR.US,D,20221216,000000,26422.8,28588.6,24692.2,26206.2,2.1868593578161617,0
+JFBR.US,D,20221219,000000,25773,28155.4,25123.3,26855.9,1.7123464760249452,0
+JFBR.US,D,20221220,000000,24690.1,26422.8,24040.4,24473.5,1.3295779842424214,0
+JFBR.US,D,20221221,000000,23607.2,28372,23607.2,24690.1,0.8558962041221766,0
+JFBR.US,D,20221222,000000,24690.1,25989.6,24257,25556.4,0.5948841071322292,0
+JFBR.US,D,20221223,000000,24690.1,26639.3,24482.1,26639.3,0.3514636621771554,0
+JFBR.US,D,20221227,000000,24040.4,29454.9,24040.4,25339.9,1.753532181051494,0
+JFBR.US,D,20221228,000000,24473.5,27289.1,24473.5,25664.8,0.29651860726506785,0
+JFBR.US,D,20221229,000000,29238.3,29238.3,24473.5,25989.6,0.8297165014875902,0
+JFBR.US,D,20221230,000000,24473.5,25556.4,22957.5,25123.3,2.0924369735344537,0
+JFBR.US,D,20230103,000000,24690.1,25339.9,22091.2,23392.7,1.5718441213211791,0
+JFBR.US,D,20230104,000000,22740.9,26422.8,22740.9,26422.8,1.5575307036550192,0
+JFBR.US,D,20230105,000000,29238.3,35519.1,25125.4,27072.5,23.247945318030222,0
+JFBR.US,D,20230106,000000,32487,33569.9,25989.6,26855.9,5.298273152237002,0
+JFBR.US,D,20230109,000000,26855.9,26866.8,24906.7,25339.9,1.708283312300366,0
+JFBR.US,D,20230110,000000,25556.4,26853.8,25556.4,26422.8,0.5735063252630811,0
+JFBR.US,D,20230111,000000,25556.4,27289.1,25339.9,26855.9,0.3991596636260504,0
+JFBR.US,D,20230112,000000,26639.3,27072.5,25556.4,26206.2,0.8127250895483733,0
+JFBR.US,D,20230113,000000,27180.9,30321.2,26855.9,29238.3,8.414488867423575,0
+JFBR.US,D,20230117,000000,29888,31220.1,29021.7,29671.5,1.502400959482719,0
+JFBR.US,D,20230118,000000,28588.6,30319.1,27074.6,28155.4,1.2167790185699745,0
+JFBR.US,D,20230119,000000,27072.5,29236.2,26691.3,28588.6,0.8647612886121936,0
+JFBR.US,D,20230120,000000,28372,34652.8,27507.8,32489.1,19.562009407415314,0
+JFBR.US,D,20230123,000000,39417.6,39417.6,28805.1,35519.1,127.57119763331022,0
+JFBR.US,D,20230124,000000,34652.8,36385.4,23390.6,25123.3,50.41661276871642,0
+JFBR.US,D,20230125,000000,25123.3,25335.5,22740.9,23568.3,11.088281459779804,0
+JFBR.US,D,20230126,000000,23607.2,24906.7,23390.6,24257,4.434619999186286,0
+JFBR.US,D,20230127,000000,23607.2,24274.3,22957.5,23823.8,5.935774306162485,0
+JFBR.US,D,20230130,000000,23607.2,23628.9,22091.2,22957.5,4.160633481666561,0
+JFBR.US,D,20230131,000000,24690.1,25339.9,22524.3,23390.6,6.172130386914369,0
+JFBR.US,D,20230201,000000,23390.6,24005.7,22957.5,23607.2,1.6903222817450503,0
+JFBR.US,D,20230202,000000,23821.7,23823.8,22091.2,22905.5,3.169914117592001,0
+JFBR.US,D,20230203,000000,22957.5,23392.7,22091.2,22740.9,3.930464491131301,0
+JFBR.US,D,20230206,000000,23087.4,23390.6,22307.7,23174.1,1.7255979304449354,0
+JFBR.US,D,20230207,000000,22957.5,22957.5,21874.6,22524.3,2.0102964250566373,0
+JFBR.US,D,20230208,000000,23009.4,23009.4,21658,22524.3,1.6218025662076327,0
+JFBR.US,D,20230209,000000,22307.7,22740.9,21658,22091.2,3.457983191202605,0
+JFBR.US,D,20230210,000000,22740.9,22740.9,21874.6,22524.3,1.514036382875864,0
+JFBR.US,D,20230213,000000,22524.3,22524.3,20382.3,21222.7,3.5974697549752572,0
+JFBR.US,D,20230214,000000,20683.5,21655.9,20148.4,21655.9,1.9861483042843613,0
+JFBR.US,D,20230215,000000,21175,21655.9,20165.7,21441.4,1.5276110435012062,0
+JFBR.US,D,20230216,000000,21441.4,21441.4,20900,21166.3,0.851740695767485,0
+JFBR.US,D,20230217,000000,21224.8,21441.4,17982.6,20492.8,3.465971001706426,0
+JFBR.US,D,20230221,000000,19137,20358.5,19059,19925.4,1.550974234917609,0
+JFBR.US,D,20230222,000000,24906.7,25773,20007.7,22307.7,386.43692838572184,0
+JFBR.US,D,20230223,000000,21441.4,24906.7,20360.6,24148.7,38.584172107239404,0
+JFBR.US,D,20230224,000000,24473.5,24473.5,21658,22307.7,7.515560065672598,0
+JFBR.US,D,20230227,000000,21398.2,24257,20358.5,22307.7,3.7033428733896745,0
+JFBR.US,D,20230228,000000,22307.7,23174.1,20683.5,22468,2.666220332687831,0
+JFBR.US,D,20230301,000000,21224.8,23607.2,21224.8,23174.1,6.04390986801441,0
+JFBR.US,D,20230302,000000,22957.5,25773,22091.2,25123.3,8.14779757568233,0
+JFBR.US,D,20230303,000000,24473.5,24906.7,24020.9,24257,2.2541324208471845,0
+JFBR.US,D,20230306,000000,26206.2,26422.8,23607.2,24904.6,15.211700055514576,0
+JFBR.US,D,20230307,000000,24690.1,25121.2,23174.1,24257,4.049496719336059,0
+JFBR.US,D,20230308,000000,24473.5,26422.8,23901.9,26422.8,4.339735891753722,0
+JFBR.US,D,20230309,000000,25556.4,31404.1,25140.6,30104.6,20.18856772267341,0
+JFBR.US,D,20230310,000000,29671.5,39417.6,29454.9,35952.3,162.47594412635897,0
+JFBR.US,D,20230313,000000,35302.5,42231,35302.5,37035.2,67.37898232174908,0
+JFBR.US,D,20230314,000000,37035.2,39201,32487,34436.2,32.28599130023303,0
+JFBR.US,D,20230315,000000,35519.1,35519.1,33353.3,34219.6,5.591559697448426,0
+JFBR.US,D,20230316,000000,33353.3,34650.7,31620.7,31837.3,4.036753160381478,0
+JFBR.US,D,20230317,000000,32487,32645.1,29023.8,30104.6,4.512466522363948,0
+JFBR.US,D,20230320,000000,29996.4,30319.1,27507.8,28372,0.8449071931397364,0
+JFBR.US,D,20230321,000000,27722.2,28155.4,21226.9,21530.2,12.78594513961793,0
+JFBR.US,D,20230322,000000,21008.3,22524.3,19061.1,19817.1,13.167282289634086,0
+JFBR.US,D,20230323,000000,19223.7,19708.8,14946.1,15593.8,15.606381004580287,0
+JFBR.US,D,20230324,000000,15414,16782.8,15188.7,15738.9,3.0006464106107464,0
+JFBR.US,D,20230327,000000,16663.6,17109.8,15595.9,16026.9,2.179287098147596,0
+JFBR.US,D,20230328,000000,15940.3,16458,15160.6,16026.9,2.079139346799407,0
+JFBR.US,D,20230329,000000,15810.3,17543,15810.3,17105.5,4.1785945122217925,0
+JFBR.US,D,20230330,000000,17086,17086,16351.9,16893.2,1.2266137216760908,0
+JFBR.US,D,20230331,000000,16460.1,16891.1,15247.3,16888.9,2.3738110614623937,0
+JFBR.US,D,20230403,000000,16891.1,16893.2,15307.9,16460.1,1.6527841896076572,0
+JFBR.US,D,20230404,000000,16460.1,16873.8,16245.7,16873.8,1.1387939784468497,0
+JFBR.US,D,20230405,000000,16893.2,16893.2,16026.9,16243.5,0.36822421254109483,0
+JFBR.US,D,20230406,000000,16243.5,16460.1,15593.8,15767.1,3.200526362471575,0
+JFBR.US,D,20230410,000000,30104.6,34003.1,25989.6,30537.8,2166.789868494002,0
+JFBR.US,D,20230411,000000,30321.2,34219.6,26206.2,27722.2,353.301458833162,0
+JFBR.US,D,20230412,000000,24473.5,29888,23607.2,27722.2,112.17420807749379,0
+JFBR.US,D,20230413,000000,29238.3,29671.5,26204.1,28372,50.938221411861434,0
+JFBR.US,D,20230414,000000,26206.2,29021.7,25123.3,27289.1,26.644473157898187,0
+JFBR.US,D,20230417,000000,24257,24690.1,20575.1,21116.6,37.650475552255514,0
+JFBR.US,D,20230418,000000,22524.3,22524.3,21242.2,21242.2,8.298919562847539,0
+JFBR.US,D,20230419,000000,20222,21874.6,20222,21417.6,7.881937385611594,0
+JFBR.US,D,20230420,000000,20748.4,20921.6,17976.1,18106.1,19.37925938443841,0
+JFBR.US,D,20230421,000000,17759.6,18402.9,17326.4,17543,4.9248314680951015,0
+JFBR.US,D,20230424,000000,17974,18043.2,16700.7,17309,5.911718530020195,0
+JFBR.US,D,20230425,000000,16893.2,17543,16243.5,16789.2,8.651583705216193,0
+JFBR.US,D,20230426,000000,16895.3,17250.7,16460.1,16971.2,3.345461259420244,0
+JFBR.US,D,20230427,000000,16460.1,17326.4,16243.5,16265.2,3.8999907631968544,0
+JFBR.US,D,20230428,000000,16243.5,16609.5,16026.9,16293.3,2.783174806714969,0
+JFBR.US,D,20230501,000000,16265.2,17315.6,16265.2,16748.2,3.193277309008403,0
+JFBR.US,D,20230502,000000,16676.7,17324.3,16245.6,16893.2,7.387062512882468,0
+JFBR.US,D,20230503,000000,16249.9,17326.4,16249.9,16785,3.2435589601002093,0
+JFBR.US,D,20230504,000000,16174.2,17326.4,16037.7,16074.5,3.2526087338506193,0
+JFBR.US,D,20230505,000000,16462.2,17759.6,15377.2,16074.5,7.902668755069743,0
+JFBR.US,D,20230508,000000,16460.1,20575.1,16245.6,17543,16.21904145300765,0
+JFBR.US,D,20230509,000000,17543,17543,16460.1,17155.3,1.783036290369842,0
+JFBR.US,D,20230510,000000,17759.6,18030.3,17155.3,17218.2,1.3573275455887968,0
+JFBR.US,D,20230511,000000,17126.9,17126.9,16541.3,17088.1,1.0546218481067227,0
+JFBR.US,D,20230512,000000,16676.7,17326.4,16304.1,17326.4,1.7191338063376373,0
+JFBR.US,D,20230515,000000,16460.1,17326.4,16460.1,17109.8,1.4238618515789603,0
+JFBR.US,D,20230516,000000,16503.3,17326.4,15897,16299.8,3.3656847334133624,0
+JFBR.US,D,20230517,000000,16026.9,16940.8,16026.9,16544.5,1.461907839181973,0
+JFBR.US,D,20230518,000000,16050.7,17361.1,16050.7,16891.1,1.3257918544081384,0
+JFBR.US,D,20230519,000000,16442.7,16839.1,16148.2,16408.1,1.0889278781905087,0
+JFBR.US,D,20230522,000000,17543,17976.1,16462.2,16871.5,14.522901459565672,0
+JFBR.US,D,20230523,000000,16871.5,16893.2,16249.9,16594.3,1.2841444262310682,0
+JFBR.US,D,20230524,000000,16289,16891.1,16289,16460.1,1.0718902939362356,0
+JFBR.US,D,20230525,000000,16893.2,16893.2,16330.2,16371.3,0.3885400311640482,0
+JFBR.US,D,20230526,000000,16308.5,16787.1,15810.3,16078.9,2.6609105164568154,0
+JFBR.US,D,20230530,000000,15593.8,16078.9,15593.8,15637,1.6910610387859095,0
+JFBR.US,D,20230531,000000,15593.8,16137.4,15593.8,15661,1.0614553507344293,0
+JFBR.US,D,20230601,000000,15665.3,16568.4,15663.1,16354,2.3001662189541854,0
+JFBR.US,D,20230602,000000,16297.7,17787.7,15667.4,16947.4,2.7156708821087063,0
+JFBR.US,D,20230605,000000,16460.1,17326.4,16460.1,16460.1,0.6880136665924439,0
+JFBR.US,D,20230606,000000,17239.7,17239.7,16241.4,16462.2,1.080247482960675,0
+JFBR.US,D,20230607,000000,16875.9,17651.3,15706.3,16156.8,2.7849293546869833,0
+JFBR.US,D,20230608,000000,17326.4,17326.4,15918.7,16245.7,2.245405853302294,0
+JFBR.US,D,20230609,000000,17423.8,17423.8,16029,16481.8,1.4724812993289063,0
+JFBR.US,D,20230612,000000,16265.2,17218.2,16135.3,16460.1,1.5311663117602077,0
+JFBR.US,D,20230613,000000,16462.2,16893.2,15918.7,16802.2,2.4336965540850763,0
+JFBR.US,D,20230614,000000,16676.7,16893.2,16133,16512,0.5790008307542801,0
+JFBR.US,D,20230615,000000,17092.5,26855.9,16557.2,23607.2,256.01574460583174,0
+JFBR.US,D,20230616,000000,24257,25556.4,17307.9,19026.6,100.63971736504894,0
+JFBR.US,D,20230620,000000,19059,19275.6,16481.8,17326.4,17.59483792461705,0
+JFBR.US,D,20230621,000000,17109.8,17326.4,16462.2,17239.7,4.77652599214753,0
+JFBR.US,D,20230622,000000,17885.1,17885.1,16462.2,17235.4,2.107119769721064,0
+JFBR.US,D,20230623,000000,16893.2,16930.1,16026.9,16026.9,4.29282481966086,0
+JFBR.US,D,20230626,000000,15951.2,16462.2,15186.6,16026.9,5.782112841668548,0
+JFBR.US,D,20230627,000000,15819,16460.1,15377.2,15998.8,3.8653615269077157,0
+JFBR.US,D,20230628,000000,15518,16026.9,15377.2,16024.8,3.289500413577266,0
+JFBR.US,D,20230629,000000,15985.8,16063.7,15388,16026.9,2.84463015804944,0
+JFBR.US,D,20230630,000000,16026.9,16445,15593.8,16243.5,2.1404561811887097,0
+JFBR.US,D,20230703,000000,15810.3,16325.8,15658.7,16026.9,0.7444362355861953,0
+JFBR.US,D,20230705,000000,17543,17761.7,16029,16715.6,12.751223558698845,0
+JFBR.US,D,20230706,000000,16867.2,17434.8,15702.1,16308.5,25.458814279673454,0
+JFBR.US,D,20230707,000000,16206.7,17109.8,15702.1,16763.3,3.8000277011090593,0
+JFBR.US,D,20230710,000000,16592.2,16674.6,16026.9,16674.6,1.975851878027724,0
+JFBR.US,D,20230711,000000,16098.5,16674.6,16072.4,16522.9,2.144380827968161,0
+JFBR.US,D,20230712,000000,16525,16525,16146.1,16297.7,0.9764982910384287,0
+JFBR.US,D,20230713,000000,16072.4,16620.4,16026.9,16191.6,2.2188567721472996,0
+JFBR.US,D,20230714,000000,16191.6,16204.6,15539.6,15810.3,2.969941821101018,0
+JFBR.US,D,20230717,000000,15702.1,15950.1,15702.1,15808.2,1.7670144970467239,0
+JFBR.US,D,20230718,000000,16026.9,16026.9,15203.9,15522.4,2.2791578156054464,0
+JFBR.US,D,20230719,000000,15377.2,16243.5,15340.4,15797.3,4.840382303864678,0
+JFBR.US,D,20230720,000000,15786.5,16022.6,15338.3,15812.4,5.657309074082505,0
+JFBR.US,D,20230721,000000,15693.4,15981.4,15182.3,15593.8,3.2412503443475607,0
+JFBR.US,D,20230724,000000,15377.2,15810.3,15164.9,15164.9,0.9767291526137104,0
+JFBR.US,D,20230725,000000,15160.6,15938.2,14296.4,14900.8,4.822421273309489,0
+JFBR.US,D,20230726,000000,14933.2,15377.2,14084.1,14294.3,0.980746144023233,0
+JFBR.US,D,20230727,000000,14476.1,14924.6,14467.6,14467.6,0.6780866188562573,0
+JFBR.US,D,20230728,000000,14601.9,15160.6,14201.2,14944,0.7260134818804004,0
+JFBR.US,D,20230731,000000,15539.6,15539.6,14575.8,15372.8,1.8131868120988945,0
+JFBR.US,D,20230801,000000,15160.6,15377.2,14944,15156.3,0.8483701167686669,0
+JFBR.US,D,20230802,000000,14944,15808.1,14426.4,15117.3,2.897589803414261,0
+JFBR.US,D,20230803,000000,14513,15160.6,14513,15084.9,0.516714377748879,0
+JFBR.US,D,20230804,000000,14727.4,14729.5,14510.9,14684.2,0.5472342779983822,0
+JFBR.US,D,20230807,000000,15160.6,16241.4,14084.1,14593.2,11.914858243843941,0
+JFBR.US,D,20230808,000000,14835.8,15160.6,14513,14835.8,0.7883922795158722,0
+JFBR.US,D,20230809,000000,14835.8,15160.6,14729.5,15160.6,1.15966386485042,0
+JFBR.US,D,20230810,000000,14727.4,14944,14510.9,14513,1.147151167471289,0
+JFBR.US,D,20230811,000000,14515.2,14727.4,14515.2,14727.4,0.10942838667365389,0
+JFBR.US,D,20230814,000000,14513,15320.9,11478.7,12345.1,9.235524973681374,0
+JFBR.US,D,20230815,000000,12347.2,12561.6,11047.8,11957.4,3.5812171000768576,0
+JFBR.US,D,20230816,000000,11587,12285.5,11500.4,11914.1,1.2959183665693819,0
+JFBR.US,D,20230817,000000,11500.4,13103.1,11474.4,11937.9,1.6575861103730534,0
+JFBR.US,D,20230818,000000,12533.5,12533.5,11045.6,12126.3,1.7024656006037728,0
+JFBR.US,D,20230821,000000,11913,11913,11262.2,11478.7,0.4582140545778027,0
+JFBR.US,D,20230822,000000,11045.6,11798.7,11045.6,11478.7,0.818588973560023,0
+JFBR.US,D,20230823,000000,11478.7,11673.7,11108.4,11234,0.7310000919060217,0
+JFBR.US,D,20230824,000000,11693.2,11693.2,11045.6,11381.3,0.40206851947433875,0
+JFBR.US,D,20230825,000000,11370.5,11370.5,10852.8,11257.8,0.8818450451814811,0
+JFBR.US,D,20230828,000000,10829,11370.5,10655.7,11340.1,1.1890294572235993,0
+JFBR.US,D,20230829,000000,10937.3,11911.9,10612.4,11268.7,1.4221534759220438,0
+JFBR.US,D,20230830,000000,11049.9,11053.1,10419.7,10786.2,1.4129190129116183,0
+JFBR.US,D,20230831,000000,10612.4,11272.6,10417.5,10731.5,0.8407055124699885,0
+JFBR.US,D,20230901,000000,10395.8,11043.4,10395.8,10829,0.6422569023757382,0
+JFBR.US,D,20230905,000000,10677.4,10677.4,10207.4,10612.4,0.23686397621765473,0
+JFBR.US,D,20230906,000000,10400.2,10829,10298.4,10298.4,2.4179979669673526,0
+JFBR.US,D,20230907,000000,10826.8,10826.8,10183.6,10544.5,0.438452303735458,0
+JFBR.US,D,20230908,000000,10395.8,10612.4,10190.1,10285.4,1.4102410186385612,0
+JFBR.US,D,20230911,000000,9984.34,10876.6,9984.34,10285.4,0.900221626572262,0
+JFBR.US,D,20230912,000000,10179.3,10829,10075.3,10395.8,1.6287284134654518,0
+JFBR.US,D,20230913,000000,10634.1,10805.2,10482.5,10512.8,3.525440943493895,0
+JFBR.US,D,20230914,000000,10417.5,10720.7,9975.67,10395.8,2.0031397162235365,0
+JFBR.US,D,20230915,000000,10400.2,10829,9529.52,10597.3,2.91121063635466,0
+JFBR.US,D,20230918,000000,10395.8,10612.4,9837.06,9837.06,0.4847631357327976,0
+JFBR.US,D,20230919,000000,9837.06,10829,9746.1,9941.02,0.9904885024992364,0
+JFBR.US,D,20230920,000000,9767.76,9854.39,9767.76,9772.08,0.2159479174990195,0
+JFBR.US,D,20230921,000000,9531.69,9743.93,9529.52,9743.93,0.4090867113622665,0
+JFBR.US,D,20230922,000000,9529.52,10177.1,9529.52,9919.36,0.36706990466478745,0
+JFBR.US,D,20230925,000000,9529.52,10179.3,9529.52,10003.8,0.3390894817431723,0
+JFBR.US,D,20230926,000000,9984.34,10805.2,9746.1,10198.7,0.2617508540307772,0
+JFBR.US,D,20230927,000000,10198.7,10634.1,10198.7,10395.8,0.39140271469728444,0
+JFBR.US,D,20230928,000000,10395.8,10395.8,10071,10092.6,0.4493951424027999,0
+JFBR.US,D,20230929,000000,11045.6,11045.6,9852.22,10458.6,0.5923446298043411,0
+JFBR.US,D,20231002,000000,10125.1,10612.4,8879.78,10179.3,1.0433558032339867,0
+JFBR.US,D,20231003,000000,9531.69,9962.68,8988.07,9960.5,0.4542894077983507,0
+JFBR.US,D,20231004,000000,9226.31,9938.85,9226.31,9466.72,0.13020592844713275,0
+JFBR.US,D,20231005,000000,9464.55,9471.04,9189.49,9462.38,0.4240003691241292,0
+JFBR.US,D,20231006,000000,9020.56,9854.39,9020.56,9420.18,0.9389140265859792,0
+JFBR.US,D,20231009,000000,8511.59,9637.81,8511.59,9009.73,0.10037861292342828,0
+JFBR.US,D,20231010,000000,9154.84,9746.1,8663.2,9529.52,1.491411948500279,0
+JFBR.US,D,20231011,000000,9312.94,9312.94,8710.84,9312.94,1.4108412587342516,0
+JFBR.US,D,20231012,000000,9486.2,9486.2,8775.82,8775.82,0.14978299002925624,0
+JFBR.US,D,20231013,000000,8775.82,9096.36,8446.62,8505.1,0.6230030469990133,0
+JFBR.US,D,20231016,000000,8663.2,9096.36,8663.2,8771.49,0.045433558011340705,0
+JFBR.US,D,20231017,000000,9074.7,9096.36,8684.86,9053.04,0.45756764216705603,0
+JFBR.US,D,20231018,000000,8684.86,9529.52,8684.86,8691.38,0.3165112196826562,0
+JFBR.US,D,20231019,000000,8691.35,8691.35,7939.82,7948.49,1.1525995006474319,0
+JFBR.US,D,20231020,000000,8273.36,8273.36,8013.46,8015.63,0.678317480431497,0
+JFBR.US,D,20231023,000000,8013.46,8035.12,8013.46,8015.63,0.1666820573383521,0
+JFBR.US,D,20231024,000000,8446.62,8663.2,7734.08,7905.17,0.8610675034080233,0
+JFBR.US,D,20231025,000000,8299.34,8299.34,7796.88,8230.01,0.14655092797560304,0
+JFBR.US,D,20231026,000000,8121.75,8121.75,7591.14,8035.12,0.20745221152941942,0
+JFBR.US,D,20231027,000000,8230.07,8444.45,7595.46,7601.96,0.635746605953384,0
+JFBR.US,D,20231030,000000,8446.62,8446.62,7591.14,7591.14,0.432265213518456,0
+JFBR.US,D,20231031,000000,8167.24,8230.04,7121.16,7985.31,15.297534389196269,0
+JFBR.US,D,20231101,000000,8013.46,8230.04,7493.67,7580.3,3.0466802087177483,0
+JFBR.US,D,20231102,000000,7796.88,9616.15,7580.3,9096.36,16.176332061584116,0
+JFBR.US,D,20231103,000000,7982.52,9251.06,7735,8957.13,16.03878473023219,0
+JFBR.US,D,20231106,000000,8539.44,8539.44,8044.4,8415.68,5.50743373777117,0
+JFBR.US,D,20231107,000000,8106.28,10674.3,8106.28,9282,25.39237231069567,0
+JFBR.US,D,20231108,000000,9622.34,10117.4,8230.04,9436.7,14.761797013217292,0
+JFBR.US,D,20231109,000000,9282,9467.64,8230.04,8230.04,5.857789264281966,0
+JFBR.US,D,20231110,000000,8353.8,12190.4,8353.8,9127.3,101.97866829865313,0
+JFBR.US,D,20231113,000000,8663.2,9746.1,8663.2,9189.18,8.44440852504386,0
+JFBR.US,D,20231114,000000,9158.24,9158.24,8786.96,8854.1,2.494182286055171,0
+JFBR.US,D,20231115,000000,9080.89,10705.2,8663.2,9158.24,29.088558474143504,0
+JFBR.US,D,20231116,000000,8756.02,9857.48,8501.7,8663.2,11.171945691302714,0
+JFBR.US,D,20231117,000000,8539.44,8910.72,8028.93,8508.5,7.651260497315546,0
+JFBR.US,D,20231120,000000,8260.98,8260.98,6528.34,6775.86,13.930187447062055,0
+JFBR.US,D,20231121,000000,6806.8,7672.81,6342.7,6497.71,6.2436974733722685,0
+JFBR.US,D,20231122,000000,6806.8,8972.6,6234.41,7270.9,31.334841600757915,0
+JFBR.US,D,20231124,000000,6930.56,9127.3,6806.8,7239.96,22.988041349705075,0
+JFBR.US,D,20231127,000000,7224.49,7487.17,6961.5,7131.67,2.9427924989675183,0
+JFBR.US,D,20231128,000000,7209.02,8291.92,7180.56,7347.63,4.83839689286587,0
+JFBR.US,D,20231129,000000,7704.06,9653.28,7425.91,9653.28,86.19198440852851,0
+JFBR.US,D,20231130,000000,10643.4,11602.5,9343.88,10179.3,26.683581100742373,0
+JFBR.US,D,20231201,000000,11447.8,12252.2,8694.14,9993.62,356.2288296729308,0
+JFBR.US,D,20231204,000000,10148.3,11757.2,8972.6,11509.7,267.4133804962368,0
+JFBR.US,D,20231205,000000,10519.6,10624.8,9374.82,9962.68,13.191014855613544,0
+JFBR.US,D,20231206,000000,9761.57,9900.8,9312.94,9592.95,5.789269548765094,0
+JFBR.US,D,20231207,000000,9436.7,9436.7,8199.1,8199.1,6.517453129234487,0
+JFBR.US,D,20231208,000000,8694.14,8817.9,8291.92,8291.92,2.9149967653144477,0
+JFBR.US,D,20231211,000000,8168.16,10210.2,8168.16,9931.74,63.806399425443054,0
+JFBR.US,D,20231212,000000,10055.5,11169.3,9251.06,9962.68,17.736910132711635,0
+JFBR.US,D,20231213,000000,10086.4,10767.1,9622.34,10055.5,35.11312214034389,0
+JFBR.US,D,20231214,000000,10364.9,13613.6,9723.52,12654.5,58.05946988956767,0
+JFBR.US,D,20231215,000000,13582.7,13582.7,11571.6,12685.4,23.908209416103812,0
+JFBR.US,D,20231218,000000,12592.6,12592.6,10364.9,10550.5,10.980284411578635,0
+JFBR.US,D,20231219,000000,10148.3,12066.6,9838.92,11138.4,15.51648350251868,0
+JFBR.US,D,20231220,000000,11138.4,11587,10055.5,11107.5,15.192307678634615,0
+JFBR.US,D,20231221,000000,11757.2,11757.2,10117.4,11107.5,9.499999991450002,0
+JFBR.US,D,20231222,000000,10921.8,11262.2,9931.74,9962.68,13.500323194055268,0
+JFBR.US,D,20231226,000000,10210.2,10210.2,9661.02,10117.4,4.283775044625533,0
+JFBR.US,D,20231227,000000,10210.2,10395.8,9498.58,9560.46,7.978021970841758,0
+JFBR.US,D,20231228,000000,9684.22,10395.8,9374.82,10179.3,11.838073680360603,0
+JFBR.US,D,20231229,000000,9962.68,10921.8,9374.82,9436.7,10.893018736156208,0
+JFBR.US,D,20240102,000000,8817.9,8817.9,7611.24,7796.88,97.58791200008169,0
+JFBR.US,D,20240103,000000,7518.42,10179.3,6992.44,9746.1,254.56367139338786,0
+JFBR.US,D,20240104,000000,13180.4,16367.3,10303,11881,2784.6557828848786,0
+JFBR.US,D,20240105,000000,11447.8,12437.9,11051.8,11509.7,80.55365215762579,0
+JFBR.US,D,20240108,000000,11478.7,11602.5,10210.2,10581.5,19.184550726108174,0
+JFBR.US,D,20240109,000000,10272.1,11246.7,10210.2,10241.1,11.116354223996574,0
+JFBR.US,D,20240110,000000,10704.9,10704.9,10055.5,10519.6,9.743051057811732,0
+JFBR.US,D,20240111,000000,10148.3,12004.4,10055.5,10767.1,39.33548800596846,0
+JFBR.US,D,20240112,000000,10798.1,11571.6,10272.1,10674.3,14.389786670953521,0
+JFBR.US,D,20240116,000000,10705.2,11695.3,10395.8,10890.9,29.987718137199806,0
+JFBR.US,D,20240117,000000,10859.9,11664.4,10488.7,11540.6,7.335164828563187,0
+JFBR.US,D,20240118,000000,11262.2,11540.6,10426.8,10674.3,9.746283119864415,0
+JFBR.US,D,20240119,000000,10519.6,11107.5,9993.62,10550.5,15.060439546885164,0
+JFBR.US,D,20240122,000000,10303,10612.4,9962.68,10055.5,8.216548150329736,0
+JFBR.US,D,20240123,000000,10024.6,11076.5,9993.62,9993.62,23.80510663662324,0
+JFBR.US,D,20240124,000000,10055.5,10674.3,10055.5,10426.8,16.815449241491823,0
+JFBR.US,D,20240125,000000,10334,11076.5,9282,9622.34,44.06981250073879,0
+JFBR.US,D,20240126,000000,9900.8,10055.5,9374.82,9591.4,8.586942461567162,0
+JFBR.US,D,20240129,000000,9591.4,10024.6,9282,10024.6,3.849709110950258,0
+JFBR.US,D,20240130,000000,9900.8,10457.7,9746.1,10055.5,2.6489980583786683,0
+JFBR.US,D,20240131,000000,9653.28,10451.5,9653.28,10395.8,3.4511958598544927,0
+JFBR.US,D,20240201,000000,10550.5,10550.5,9628.53,10179.3,8.142533929323303,0
+JFBR.US,D,20240202,000000,9838.92,10513.4,9715.47,9931.74,36.800258531844214,0
+JFBR.US,D,20240205,000000,9715.16,9777.04,9251.06,9436.7,3.9915966350630248,0
+JFBR.US,D,20240206,000000,9777.04,9777.04,8972.6,9065.42,3.5837104040144796,0
+JFBR.US,D,20240207,000000,9158.24,9220.12,8044.4,8446.62,10.435681955701616,0
+JFBR.US,D,20240208,000000,9065.42,9065.42,8400.21,8400.21,0.5126050415554622,0
+JFBR.US,D,20240209,000000,8230.04,8523.97,7363.72,7394.66,11.653199730947156,0
+JFBR.US,D,20240212,000000,7394.66,8044.4,7394.66,7796.88,1.0963154482699418,0
+JFBR.US,D,20240213,000000,7796.88,7796.88,7023.38,7209.02,5.060439555885165,0
+JFBR.US,D,20240214,000000,7183.65,7363.41,7054.32,7054.32,1.3771816406480608,0
+JFBR.US,D,20240215,000000,7085.26,8034.81,7085.26,7456.54,2.580155136656529,0
+JFBR.US,D,20240216,000000,7487.48,7713.03,6590.22,6775.86,7.332902385126309,0
+JFBR.US,D,20240220,000000,7143.43,7143.43,6868.99,7023.38,2.925985776293568,0
+JFBR.US,D,20240221,000000,6837.74,6837.74,5259.8,5259.8,36.14156428550749,0
+JFBR.US,D,20240222,000000,5259.8,5940.48,4981.65,5940.48,5.311893983583872,0
+JFBR.US,D,20240223,000000,5600.14,5878.6,5445.44,5785.78,0.8610213308346477,0
+JFBR.US,D,20240226,000000,5631.08,5631.08,5043.22,5197.92,3.840659337202747,0
+JFBR.US,D,20240227,000000,4981.65,5321.68,4981.65,5321.68,0.48480930790239174,0
+JFBR.US,D,20240228,000000,5569.2,5569.2,5228.86,5290.74,1.9007756931826438,0
+JFBR.US,D,20240229,000000,5538.26,5538.26,4767.85,4936.16,2.0901745294698446,0
+JFBR.US,D,20240301,000000,4795.7,5228.86,4795.7,5228.86,1.5145442778870717,0
+JFBR.US,D,20240304,000000,5259.8,5259.8,5014.76,5259.8,1.6648351633368133,0
+JFBR.US,D,20240305,000000,5600.14,5884.79,5190.81,5569.2,1.2097608263191015,0
+JFBR.US,D,20240306,000000,5569.2,5569.2,4888.83,5043.22,2.0365222993953136,0
+JFBR.US,D,20240307,000000,5259.8,5383.56,4919.46,4919.46,1.608920489825404,0
+JFBR.US,D,20240308,000000,4950.4,4950.4,3836.56,4826.64,3.621848736236134,0
+JFBR.US,D,20240311,000000,4486.3,4486.3,1794.52,1921.37,752.4531344229817,0
+JFBR.US,D,20240312,000000,1856.4,1902.81,1237.6,1312.47,947.3199732909358,0
+JFBR.US,D,20240313,000000,1318.04,1343.72,1177.27,1237.6,307.6318678550008,0
+JFBR.US,D,20240314,000000,1345.89,1345.89,1144.78,1245.34,367.4945051637596,0
+JFBR.US,D,20240315,000000,1299.17,1361.36,1206.66,1296.39,358.28248190120274,0
+JFBR.US,D,20240318,000000,1253.07,1283.39,909.636,1082.9,328.032966737739,0
+JFBR.US,D,20240319,000000,990.08,1187.79,990.08,1069.29,130.88138320476529,0
+JFBR.US,D,20240320,000000,1067.43,1129.31,1021.02,1114.15,113.99030371124027,0
+JFBR.US,D,20240321,000000,1141.69,1172.32,1060,1144.16,49.85843563709334,0
+JFBR.US,D,20240322,000000,1113.84,1365.38,1113.84,1222.13,291.59599198061386,0
+JFBR.US,D,20240325,000000,1194.28,1334.75,1179.13,1299.48,113.02133150784687,0
+JFBR.US,D,20240326,000000,1276.89,1314.95,1207.9,1266.99,76.23044595595502,0
+JFBR.US,D,20240327,000000,1327.33,1327.33,1051.96,1237.6,114.47640584396541,0
+JFBR.US,D,20240328,000000,1200.47,1248.43,1051.96,1144.78,69.1053651608183,0
+JFBR.US,D,20240401,000000,1237.6,1348.98,1150.35,1268.54,267.976405705815,0
+JFBR.US,D,20240402,000000,1212.85,1237.6,1129.93,1150.97,94.69101478226521,0
+JFBR.US,D,20240403,000000,1160.25,1160.25,1058.15,1111.98,62.736586886005114,0
+JFBR.US,D,20240404,000000,1085.99,1138.59,1071.45,1100.23,58.39075624996975,0
+JFBR.US,D,20240405,000000,1141.69,1144.78,1085.99,1107.65,39.01842271860029,0
+JFBR.US,D,20240408,000000,1101.46,1156.54,1082.9,1123.43,31.764705853764706,0
+JFBR.US,D,20240409,000000,1123.43,1123.74,1051.96,1058.77,54.81932768175546,0
+JFBR.US,D,20240410,000000,1051.96,1082.13,976.157,1048.87,21.28054296727285,0
+JFBR.US,D,20240411,000000,990.08,1017.62,959.759,1009.42,110.06237869861805,0
+JFBR.US,D,20240412,000000,979.251,1005.55,959.449,971.825,26.890756278319326,0
+JFBR.US,D,20240415,000000,990.08,990.08,959.449,960.687,26.297672891652066,0
+JFBR.US,D,20240416,000000,959.449,989.771,943.67,959.449,50.07498379462307,0
+JFBR.US,D,20240417,000000,974.61,1007.1,951.714,953.261,61.352294708844084,0
+JFBR.US,D,20240418,000000,967.03,974.61,943.67,962.234,36.36005168026884,0
+JFBR.US,D,20240419,000000,934.388,990.08,900.354,920.465,26.82094373798138,0
+JFBR.US,D,20240422,000000,928.2,959.14,843.734,882.099,71.02327078287763,0
+JFBR.US,D,20240423,000000,857.038,896.951,754.936,850.541,82.73723328041649,0
+JFBR.US,D,20240424,000000,827.954,860.132,742.56,790.208,57.761150562108014,0
+JFBR.US,D,20240425,000000,777.522,850.231,755.245,793.302,53.55009691366826,0
+JFBR.US,D,20240426,000000,819.91,935.935,800.727,812.484,82.15513890472793,0
+JFBR.US,D,20240429,000000,863.226,866.32,812.484,832.595,18.06658046208526,0
+JFBR.US,D,20240430,000000,835.38,850.85,827.645,850.231,8.33257917802104,0
+JFBR.US,D,20240501,000000,834.761,850.231,765.456,819.291,15.425662558838301,0
+JFBR.US,D,20240502,000000,831.667,848.375,786.804,805.987,23.764382654759437,0
+JFBR.US,D,20240503,000000,805.987,1392.3,685.94,773.5,5016.592432459793,0
+JFBR.US,D,20240506,000000,723.996,773.5,651.287,686.868,541.2356168367293,0
+JFBR.US,D,20240507,000000,663.354,686.868,526.289,665.21,294.76082714260144,0
+JFBR.US,D,20240508,000000,659.022,739.466,624.988,656.547,705.0213309750544,0
+JFBR.US,D,20240509,000000,719.664,826.098,662.116,759.268,862.8632829984585,0
+JFBR.US,D,20240510,000000,711.62,925.106,696.15,826.098,797.5404000579043,0
+JFBR.US,D,20240513,000000,803.821,816.816,717.808,761.124,183.19941806395008,0
+JFBR.US,D,20240514,000000,724.924,770.406,668.304,698.006,267.7058821120067,0
+JFBR.US,D,20240515,000000,714.714,983.892,696.15,925.106,1955.62637186633,0
+JFBR.US,D,20240516,000000,977.704,1175.72,897.26,959.14,2173.397864882978,0
+JFBR.US,D,20240517,000000,1114.15,2258.62,974.61,2004.91,12272.888482813578,0
+JFBR.US,D,20240520,000000,1481.41,1598.37,1113.84,1189.33,2134.0992223844146,0
+JFBR.US,D,20240521,000000,1068.98,1121.88,894.166,1044.23,1071.5358749244313,0
+JFBR.US,D,20240522,000000,1043.3,1361.36,1040.51,1073.62,978.6725912329646,0
+JFBR.US,D,20240523,000000,946.764,1070.52,928.2,1035.56,354.66354202081527,0
+JFBR.US,D,20240524,000000,987.605,989.832,897.26,897.569,228.5795085208481,0
+JFBR.US,D,20240528,000000,922.012,1082.9,896.951,1003.38,802.4605681207086,0
+JFBR.US,D,20240529,000000,958.521,1021.02,898.807,949.239,401.4793144415116,0
+JFBR.US,D,20240530,000000,1113.84,1516.06,897.26,1284.63,4930.964119673354,0
+JFBR.US,D,20240531,000000,1144.78,1784.31,1142,1358.88,4864.806395104646,0
+JFBR.US,D,20240603,000000,1358.27,2035.85,1240.69,1464.39,3453.488038262235,0
+JFBR.US,D,20240604,000000,1417.05,1516.06,1277.82,1307.22,548.8739490858437,0
+JFBR.US,D,20240605,000000,1299.48,1396.01,959.14,1200.47,920.9343883114309,0
+JFBR.US,D,20240606,000000,1174.17,1577.94,1090.64,1235.12,1932.6254022684077,0
+JFBR.US,D,20240607,000000,1194.28,1299.48,1082.9,1109.2,336.79734940599724,0
+JFBR.US,D,20240610,000000,1112.29,1268.54,974.61,1191.19,603.4007751518251,0
+JFBR.US,D,20240611,000000,1202.02,1205.42,1098.37,1128.69,208.10019373643402,0
+JFBR.US,D,20240612,000000,1144.78,1221.82,1028.14,1129.31,292.67873276826253,0
+JFBR.US,D,20240613,000000,1101.46,1101.46,993.174,1085.99,146.38364563425387,0
+JFBR.US,D,20240614,000000,1262.97,1608.88,1145.09,1237.91,6550.447957905445,0
+JFBR.US,D,20240617,000000,1237.91,1268.23,1098.37,1206.97,1057.6609557384706,0
+JFBR.US,D,20240618,000000,1145.09,1203.57,990.08,1150.97,641.82611448377,0
+JFBR.US,D,20240620,000000,1113.22,1141.38,989.771,1008.03,355.08888138694664,0
+JFBR.US,D,20240621,000000,996.577,1067.43,937.784,947.383,237.38105990271,0
+JFBR.US,D,20240624,000000,930.985,990.08,866.32,915.824,239.77537147133646,0
+JFBR.US,D,20240625,000000,927.581,928.2,866.629,909.636,171.92889448004013,0
+JFBR.US,D,20240626,000000,921.084,921.084,847.756,883.028,93.14544270867155,0
+JFBR.US,D,20240627,000000,909.636,1002.46,881.79,960.378,207.83484144190834,0
+JFBR.US,D,20240628,000000,954.499,1089.09,891.072,932.532,269.42501591782815,0
+JFBR.US,D,20240701,000000,930.056,930.056,866.32,879.315,103.94957973837815,0
+JFBR.US,D,20240702,000000,897.26,1268.23,897.26,1004.93,5046.760822865641,0
+JFBR.US,D,20240703,000000,1033.4,1033.4,909.017,959.14,458.61506099642764,0
+JFBR.US,D,20240705,000000,929.747,949.858,914.277,930.675,154.9392370939104,0
+JFBR.US,D,20240708,000000,978.632,1144.47,959.14,1010.81,989.0180986573876,0
+JFBR.US,D,20240709,000000,1008.64,1036.49,970.278,996.887,99.99967670379431,0
+JFBR.US,D,20240710,000000,982.654,998.746,897.569,936.863,319.00743345562074,0
+JFBR.US,D,20240711,000000,940.576,1051.96,940.576,999.362,409.7094372524642,0
+JFBR.US,D,20240712,000000,968.113,1113.84,959.14,1038.66,381.17226856450674,0
+JFBR.US,D,20240715,000000,1023.19,1098.37,996.887,1036.18,139.0888815813492,0
+JFBR.US,D,20240716,000000,1030.3,1079.81,994.721,1002.46,127.26115049955507,0
+JFBR.US,D,20240717,000000,1002.15,1029.99,961.925,999.053,90.09502254335055,0
+JFBR.US,D,20240718,000000,959.14,1015.45,928.2,932.222,103.39786674598648,0
+JFBR.US,D,20240719,000000,928.2,959.14,897.26,908.708,197.45733660315582,0
+JFBR.US,D,20240722,000000,896.641,942.742,835.38,863.226,197.75727196164394,0
+JFBR.US,D,20240723,000000,840.021,942.432,804.44,907.161,165.0578537622426,0
+JFBR.US,D,20240724,000000,897.26,897.26,758.958,835.38,120.40400764858533,0
+JFBR.US,D,20240725,000000,851.469,866.32,804.44,857.657,53.68907558193361,0
+JFBR.US,D,20240726,000000,857.123,897.26,791.755,804.44,271.26179678236895,0
+JFBR.US,D,20240729,000000,819.91,857.657,776.903,782.163,71.68325785403627,0
+JFBR.US,D,20240730,000000,783.71,792.683,713.476,761.124,75.5478344504276,0
+JFBR.US,D,20240731,000000,775.356,813.722,730.184,744.416,36.00969615375805,0
+JFBR.US,D,20240801,000000,761.124,773.191,674.492,742.56,53.287330268783904,0
+JFBR.US,D,20240802,000000,711.929,742.56,665.21,712.442,78.059146665362,0
+JFBR.US,D,20240805,000000,624.988,740.085,618.8,644.181,127.90497726045028,0
+JFBR.US,D,20240806,000000,669.851,680.68,621.894,641.077,31.125727185949355,0
+JFBR.US,D,20240807,000000,624.988,680.68,624.988,639.53,78.06561078947156,0
+JFBR.US,D,20240808,000000,668.304,668.304,572.39,638.292,82.50290878159909,0
+JFBR.US,D,20240809,000000,649.74,680.061,606.424,659.331,55.365222962453124,0
+JFBR.US,D,20240812,000000,662.425,677.586,621.275,621.894,39.920814443709276,0
+JFBR.US,D,20240813,000000,618.8,646.337,618.8,624.369,35.58823526208823,0
+JFBR.US,D,20240814,000000,625.916,649.431,594.048,624.369,49.13380732488106,0
+JFBR.US,D,20240815,000000,598.689,649.121,597.142,635.198,22.387524220316646,0
+JFBR.US,D,20240816,000000,660.569,660.569,619.422,628.082,22.168713619350033,0
+JFBR.US,D,20240819,000000,653.143,711.311,631.485,656.856,83.81447956257686,0
+JFBR.US,D,20240820,000000,736.372,736.372,681.299,698.006,122.47155774368514,0
+JFBR.US,D,20240821,000000,696.769,710.073,572.699,635.198,112.79120868969501,0
+JFBR.US,D,20240822,000000,637.364,679.752,618.8,622.203,21.502585630292145,0
+JFBR.US,D,20240823,000000,623.441,677.586,618.8,628.082,69.37815119806218,0
+JFBR.US,D,20240826,000000,659.331,680.68,634.27,654.381,76.99773748726354,0
+JFBR.US,D,20240827,000000,635.817,677.277,635.817,665.21,15.729799597995735,0
+JFBR.US,D,20240828,000000,671.398,673.873,587.241,629.629,111.20717507767905,0
+JFBR.US,D,20240829,000000,631.176,646.955,618.8,632.414,41.241434998435395,0
+JFBR.US,D,20240830,000000,643.552,643.552,615.087,640.149,22.37685841554279,0
+JFBR.US,D,20240903,000000,622.203,662.735,615.087,652.525,68.9014220452936,0
+JFBR.US,D,20240904,000000,649.431,711.311,622.513,700.791,84.9062701239722,0
+JFBR.US,D,20240905,000000,675.73,688.106,624.988,665.829,25.891725897835133,0
+JFBR.US,D,20240906,000000,677.586,680.371,652.834,653.143,29.57627663789331,0
+JFBR.US,D,20240909,000000,671.398,704.813,656.856,683.774,25.73367806345895,0
+JFBR.US,D,20240910,000000,694.912,695.222,653.453,658.713,33.19004521899774,0
+JFBR.US,D,20240911,000000,696.15,696.683,657.166,693.056,13.32159016254192,0
+JFBR.US,D,20240912,000000,680.68,692.128,624.988,661.188,37.99935355338947,0
+JFBR.US,D,20240913,000000,661.188,680.371,625.916,652.525,37.32902388366309,0
+JFBR.US,D,20240916,000000,671.398,680.371,590.954,608.28,75.98739488959663,0
+JFBR.US,D,20240917,000000,661.497,698.935,619.419,693.365,207.86845488725794,0
+JFBR.US,D,20240918,000000,702.647,974.61,659.022,878.696,736.1270193762649,0
+JFBR.US,D,20240919,000000,894.475,974.61,835.689,946.764,218.47705216277512,0
+JFBR.US,D,20240920,000000,866.32,946.764,849.303,870.652,93.75888808626988,0
+JFBR.US,D,20240923,000000,916.909,1413.96,891.103,1175.72,2757.242725378848,0
+JFBR.US,D,20240924,000000,1040.82,1418.61,928.2,1049.18,2781.519389868946,0
+JFBR.US,D,20240925,000000,1019.47,1132.4,687.177,866.629,1343.38946226863,0
+JFBR.US,D,20240926,000000,829.192,1021.02,742.56,798.252,420.64447279530236,0
+JFBR.US,D,20240927,000000,835.38,959.14,829.192,891.072,507.5584998663893,0
+JFBR.US,D,20240930,000000,860.132,890.763,810.319,834.452,211.80607608603822,0
+JFBR.US,D,20241001,000000,819.601,827.645,780.307,819.91,42.57595341998804,0
+JFBR.US,D,20241002,000000,819.91,897.26,792.683,816.816,33.71008400327437,0
+JFBR.US,D,20241003,000000,816.816,830.43,756.174,756.174,54.14867480582172,0
+JFBR.US,D,20241004,000000,756.174,792.683,718.117,779.997,77.94925655557077,0
+JFBR.US,D,20241007,000000,773.5,782.782,718.427,726.162,52.2495151436671,0
+JFBR.US,D,20241008,000000,726.162,785.876,710.073,772.881,221.0381381333225,0
+JFBR.US,D,20241009,000000,772.881,850.541,728.946,800.727,250.15643157835152,0
+JFBR.US,D,20241010,000000,800.727,801.346,730.184,761.124,86.2857142080563,0
+JFBR.US,D,20241011,000000,761.124,853.944,730.493,811.556,96.31771161337743,0
+JFBR.US,D,20241014,000000,811.556,866.32,662.425,748.439,131.17226878950672,0
+JFBR.US,D,20241015,000000,742.56,761.124,696.15,732.04,34.534906239118975,0
+JFBR.US,D,20241016,000000,732.04,773.5,683.774,683.774,81.2915319242503,0
+JFBR.US,D,20241017,000000,683.774,772.881,621.894,725.234,66.21622489192573,0
+JFBR.US,D,20241018,000000,725.234,769.787,680.061,746.892,67.25016154257848,0
+JFBR.US,D,20241021,000000,746.892,848.065,716.88,816.816,711.2003872073553,0
+JFBR.US,D,20241022,000000,928.2,1021.02,812.175,853.944,1381.3455061905204,0
+JFBR.US,D,20241023,000000,857.038,912.421,775.666,903.448,223.1376856427434,0
+JFBR.US,D,20241024,000000,894.166,936.86,819.91,854.563,1548.8028428206762,0
+JFBR.US,D,20241025,000000,1050.41,1067.74,807.534,1045.46,12598.270512255744,0
+JFBR.US,D,20241028,000000,860.132,956.974,857.038,932.222,479.0342594266551,0
+JFBR.US,D,20241029,000000,851.469,897.26,810.628,838.474,190.82385244622836,0
+JFBR.US,D,20241030,000000,1122.81,1264.21,897.569,1067.43,19003.27341534677,0
+JFBR.US,D,20241031,000000,912.421,1051.96,901.592,1017,435.6008399441016,0
+JFBR.US,D,20241101,000000,993.174,1000.6,940.576,959.14,215.1079506790613,0
+JFBR.US,D,20241104,000000,930.366,1082.9,875.602,980.489,379.0555911262053,0
+JFBR.US,D,20241105,000000,951.096,1051.96,912.73,990.389,257.92243027853647,0
+JFBR.US,D,20241106,000000,931.603,1079.81,931.294,1079.81,178.70814463554402,0
+JFBR.US,D,20241107,000000,1085.38,1172.41,1021.33,1113.84,2318.6399462002446,0
+JFBR.US,D,20241108,000000,1116.93,1143.7,997.196,1021.02,790.9592753062226,0
+JFBR.US,D,20241111,000000,969.35,1051.96,931.294,1004.31,195.2171943944411,0
+JFBR.US,D,20241112,000000,939.648,1082.9,939.648,965.637,142.02165468795505,0
+JFBR.US,D,20241113,000000,990.08,997.815,904.995,948.466,238.5827405738966,0
+JFBR.US,D,20241114,000000,943.051,948.62,871.27,882.718,163.41855188912115,0
+JFBR.US,D,20241115,000000,809.7,865.082,727.09,742.56,290.22915293853475,0
+JFBR.US,D,20241118,000000,742.56,773.5,685.633,729.875,284.2556558527659,0
+JFBR.US,D,20241119,000000,742.56,770.685,587.86,618.8,429.79347084783814,0
+JFBR.US,D,20241120,000000,552.16,733.04,549.78,694.96,1165.3697471999378,0
+JFBR.US,D,20241121,000000,687.82,803.464,654.5,733.04,1291.647058048541,0
+JFBR.US,D,20241122,000000,723.52,735.42,673.54,683.06,242.3529410310588,0
+JFBR.US,D,20241125,000000,687.82,866.32,678.3,775.88,944.7983187608521,0
+JFBR.US,D,20241126,000000,742.56,773.5,692.58,709.24,499.07562995265545,0
+JFBR.US,D,20241127,000000,725.9,746.273,577.031,592.62,10549.84453148522,0
+JFBR.US,D,20241129,000000,597.38,685.44,597.38,635.46,1599.7941166871824,0
+JFBR.US,D,20241202,000000,635.46,666.4,564.084,614.04,2809.487393272291,0
+JFBR.US,D,20241203,000000,671.16,911.54,559.3,606.9,25048.630237071662,0
+JFBR.US,D,20241204,000000,580.72,609.78,452.2,554.54,1281.3025202396218,0
+JFBR.US,D,20241205,000000,728.28,737.8,511.7,547.4,7553.201676140347,0
+JFBR.US,D,20241206,000000,761.6,942.48,573.58,690.2,85232.57137743189,0
+JFBR.US,D,20241209,000000,742.56,756.84,635.46,668.78,21939.915953222604,0
+JFBR.US,D,20241210,000000,659.26,690.2,630.7,668.78,1782.6638644766201,0
+JFBR.US,D,20241211,000000,659.26,673.54,606.9,609.28,1027.714285097657,0
+JFBR.US,D,20241212,000000,609.28,628.32,573.58,604.52,653.8361340614799,0
+JFBR.US,D,20241213,000000,602.14,642.6,575.96,633.08,853.0714280595857,0
+JFBR.US,D,20241216,000000,616.42,635.436,604.52,614.04,777.1050415505438,0
+JFBR.US,D,20241217,000000,552.16,578.34,518.84,528.36,993.7310918407361,0
+JFBR.US,D,20241218,000000,530.74,541.331,495.04,499.8,587.6554618322807,0
+JFBR.US,D,20241219,000000,502.18,571.2,499.8,540.26,887.5252095515185,0
+JFBR.US,D,20241220,000000,528.36,618.776,525.98,580.72,833.9201675668749,0
+JFBR.US,D,20241223,000000,592.62,641.696,571.224,628.32,448.9411762012235,0
+JFBR.US,D,20241224,000000,609.28,661.64,599.76,637.84,545.4747895886815,0
+JFBR.US,D,20241226,000000,618.8,618.8,585.48,604.52,565.3445374759193,0
+JFBR.US,D,20241227,000000,623.56,642.6,575.96,611.66,500.3697475989378,0
+JFBR.US,D,20241230,000000,573.58,625.94,547.4,602.14,7392.100835900874,0
+JFBR.US,D,20241231,000000,583.1,628.32,583.1,611.66,430.8361341952798,0
+JFBR.US,D,20250102,000000,611.66,635.46,605.853,633.08,395.50420144336977,0
+JFBR.US,D,20250103,000000,661.64,706.86,611.66,652.12,10215.399153534627,0
+JFBR.US,D,20250106,000000,671.16,687.82,644.98,661.64,1227.3949572467563,0
+JFBR.US,D,20250107,000000,687.82,692.509,654.5,666.4,590.701680317848,0
+JFBR.US,D,20250108,000000,654.5,675.92,644.98,656.88,385.93277287768404,0
+JFBR.US,D,20250110,000000,647.36,687.82,606.9,661.64,4692.4999971845,0
+JFBR.US,D,20250113,000000,633.08,663.996,562.18,577.15,961.5924363978344,0
+JFBR.US,D,20250114,000000,595,609.28,566.44,575.96,560.7983189912521,0
+JFBR.US,D,20250115,000000,609.28,637.84,587.86,612.85,745.3109239225614,0
+JFBR.US,D,20250116,000000,597.38,625.916,573.58,583.1,258.1134452232832,0
+JFBR.US,D,20250117,000000,614.04,621.18,569.296,590.24,195.48739484069077,0
+JFBR.US,D,20250121,000000,575.96,592.62,533.12,592.62,1691.2058813382178,0
+JFBR.US,D,20250122,000000,578.34,592.62,571.2,592.62,146.7983192396521,0
+JFBR.US,D,20250123,000000,592.62,611.66,577.102,611.66,409.92857118261423,0
+JFBR.US,D,20250124,000000,599.76,603.33,578.34,602.14,149.03781503662773,0
+JFBR.US,D,20250127,000000,580.72,585.98,547.4,552.16,136.32773101064032,0
+JFBR.US,D,20250128,000000,542.64,549.78,476,542.64,19151.69326581991,0
+JFBR.US,D,20250129,000000,530.74,542.64,514.08,537.88,620.5168063503789,0
+JFBR.US,D,20250130,000000,521.22,547.4,516.46,542.64,408.91176446053527,0
+JFBR.US,D,20250131,000000,542.64,559.3,516.46,559.3,225.02941162968824,0
+JFBR.US,D,20250203,000000,533.12,552.16,523.6,523.886,89.28571423214285,0
+JFBR.US,D,20250204,000000,533.12,556.92,518.84,547.4,248.9999998506,0
+JFBR.US,D,20250205,000000,547.4,547.4,516.46,516.46,137.56722680821596,0
+JFBR.US,D,20250206,000000,542.64,547.4,473.858,511.7,1399.2268899167664,0
+JFBR.US,D,20250207,000000,506.94,525.98,495.04,497.42,356.5966384415042,0
+JFBR.US,D,20250210,000000,492.66,518.84,478.38,504.56,263.983193118921,0
+JFBR.US,D,20250211,000000,483.14,520.387,483.14,502.18,253.42016791517477,0
+JFBR.US,D,20250212,000000,502.18,502.18,476,495.04,286.7689073909639,0
+JFBR.US,D,20250213,000000,495.04,497.42,485.52,490.28,106.54201674279747,0
+JFBR.US,D,20250214,000000,490.28,490.28,464.124,466.48,224.6848738147689,0
+JFBR.US,D,20250218,000000,466.48,466.48,421.26,437.92,250.26050405152438,0
+JFBR.US,D,20250219,000000,435.54,436.135,380.8,387.94,347.2815123966731,0
+JFBR.US,D,20250220,000000,387.94,423.64,373.66,421.26,242.7563023753546,0
+JFBR.US,D,20250221,000000,423.64,452.985,404.6,411.74,213.8361343254798,0
+JFBR.US,D,20250224,000000,411.74,423.64,392.7,392.7,87.55042011553697,0
+JFBR.US,D,20250225,000000,402.22,402.22,364.14,364.14,168.45378141153276,0
+JFBR.US,D,20250226,000000,364.14,364.14,333.2,340.34,167.41596628610503,0
+JFBR.US,D,20250227,000000,347.48,390.32,345.1,378.42,397.2941174086823,0
+JFBR.US,D,20250228,000000,378.42,401.792,378.42,385.56,153.38235284914705,0
+JFBR.US,D,20250303,000000,383.18,399.84,368.9,369.233,104.96638649164201,0
+JFBR.US,D,20250304,000000,352.24,354.62,333.2,340.34,139.84873941188908,0
+JFBR.US,D,20250305,000000,340.34,356.976,338.055,347.48,117.61344530758319,0
+JFBR.US,D,20250306,000000,347.48,358.285,342.72,349.86,79.55042012033698,0
+JFBR.US,D,20250307,000000,349.86,349.86,333.2,349.86,142.1848738642689,0
+JFBR.US,D,20250310,000000,349.86,349.86,333.2,340.34,11.651260497210924,0
+JFBR.US,D,20250311,000000,342.72,373.66,276.08,354.62,51589.7646749285,0
+JFBR.US,D,20250312,000000,340.34,352.216,327.726,328.44,751.3613440869983,0
+JFBR.US,D,20250313,000000,328.44,328.44,307.02,323.68,767.6092432369135,0
+JFBR.US,D,20250314,000000,304.64,309.4,287.98,297.5,296.5084031834395,0
+JFBR.US,D,20250317,000000,297.5,330.82,297.5,307.02,477.1848736632689,0
+JFBR.US,D,20250318,000000,315.54,318.92,290.36,316.54,315.1722687184597,0
+JFBR.US,D,20250319,000000,314.16,318.92,304.64,316.54,119.99579824733026,0
+JFBR.US,D,20250320,000000,299.88,326.06,299.88,311.78,109.29411758148235,0
+JFBR.US,D,20250321,000000,307.02,318.92,297.5,304.64,77.94117642382353,0
+JFBR.US,D,20250324,000000,304.64,311.78,297.5,311.59,76.983193231121,0
+JFBR.US,D,20250325,000000,304.616,311.78,285.6,290.36,193.05882341357648,0
+JFBR.US,D,20250326,000000,295.144,309.4,295.12,307.02,100.75210077988487,0
+JFBR.US,D,20250327,000000,307.02,318.92,278.46,278.46,326.2689073672638,0
+JFBR.US,D,20250328,000000,285.6,290.336,252.28,257.04,195.83193265561007,0
+JFBR.US,D,20250331,000000,257.04,259.42,247.52,247.52,69.73949575647563,0
+JFBR.US,D,20250401,000000,247.52,266.56,238.214,264.18,4469.063022528647,0
+JFBR.US,D,20250402,000000,259.42,276.08,240.38,257.064,1769.8613434758981,0
+JFBR.US,D,20250403,000000,257.04,257.04,235.882,246.33,467.49579803883023,0
+JFBR.US,D,20250404,000000,240.38,240.38,219.031,233.216,187.56722677821597,0
+JFBR.US,D,20250407,000000,221.578,230.86,216.58,224.059,210.4915965123605,0
+JFBR.US,D,20250408,000000,218.96,221.34,205.894,218.96,198.31092425076136,0
+JFBR.US,D,20250409,000000,214.2,240.38,202.324,231.55,186.68487383756892,0
+JFBR.US,D,20250410,000000,245.14,245.14,221.34,228.48,174.02941166028822,0
+JFBR.US,D,20250411,000000,227.266,228.48,221.34,224.958,77.76470583569412,0
+JFBR.US,D,20250414,000000,223.72,240.38,221.34,240.38,58.87394954450757,0
+JFBR.US,D,20250415,000000,226.1,235.62,226.1,228.48,37.82773106974034,0
+JFBR.US,D,20250416,000000,218.984,228.48,218.984,221.34,39.24789913611513,0
+JFBR.US,D,20250417,000000,221.34,228.48,221.34,228.48,37.773109221033614,0
+JFBR.US,D,20250421,000000,225.315,228.48,209.44,228.48,243.07563010625546,0
+JFBR.US,D,20250422,000000,223.506,228.48,162.625,178.5,2279.6512591364108,0
+JFBR.US,D,20250423,000000,178.5,187.996,176.12,176.358,536.3487391739891,0
+JFBR.US,D,20250424,000000,173.978,186.83,171.36,178.5,253.52100825124873,0
+JFBR.US,D,20250425,000000,178.5,192.542,178.5,189.21,158.87394948450756,0
+JFBR.US,D,20250428,000000,191.933,202.252,176.12,187.282,338.3907560994865,0
+JFBR.US,D,20250429,000000,178.952,237.524,178.952,202.3,7951.680667497899,0
+JFBR.US,D,20250430,000000,406.98,428.4,278.46,354.62,391004.33589985117,0
+JFBR.US,D,20250501,000000,326.06,378.42,295.12,333.2,11385.953774681033,0
+JFBR.US,D,20250502,000000,307.02,342.72,287.98,316.54,2396.239494360576,0
+JFBR.US,D,20250505,000000,302.26,342.72,302.26,316.54,1247.4705874868118,0
+JFBR.US,D,20250506,000000,323.68,333.2,218.96,259.42,107476.94951534575,0
+JFBR.US,D,20250507,000000,234.858,240.38,178.5,207.108,4649.214282924757,0
+JFBR.US,D,20250508,000000,195.16,217.603,192.709,211.82,1585.1596629144503,0
+JFBR.US,D,20250509,000000,198.587,209.416,194.922,195.398,926.2899154106126,0
+JFBR.US,D,20250512,000000,197.302,197.516,168.98,179.88,1466.6050411368435,0
+JFBR.US,D,20250513,000000,174.478,178.5,161.84,164.458,741.0630247654461,0
+JFBR.US,D,20250514,000000,171.36,173.502,159.484,159.484,633.2983189477521,0
+JFBR.US,D,20250515,000000,163.982,163.982,145.204,151.511,751.0546213981067,0
+JFBR.US,D,20250516,000000,147.322,155.866,147.322,154.629,517.6470585129412,0
+JFBR.US,D,20250519,000000,159.484,163.863,151.987,160.65,3446.9411744024233,0
+JFBR.US,D,20250520,000000,157.318,166.6,152.558,160.936,479.18067198139914,0
+JFBR.US,D,20250521,000000,161.84,166.6,152.32,163.363,1060.8571422206285,0
+JFBR.US,D,20250522,000000,156.842,173.74,154.724,165.815,845.117646551753,0
+JFBR.US,D,20250523,000000,166.6,202.3,164.22,180.88,5364.243694260445,0
+JFBR.US,D,20250527,000000,173.74,173.74,89.607,96.39,129735.6259725788,0
+JFBR.US,D,20250528,000000,110.48,121.856,90.44,102.459,50414.90753277626,0
+JFBR.US,D,20250529,000000,98.7462,114.24,94.962,109.242,10415.768901313562,0
+JFBR.US,D,20250530,000000,109.242,109.242,95.914,99.6982,5479.710080745787,0
+JFBR.US,D,20250602,000000,92.82,110.599,91.63,103.078,12723.214278080357,0
+JFBR.US,D,20250603,000000,98.77,119,93.4388,108.266,19850.189063720136,0
+JFBR.US,D,20250604,000000,107.148,116.073,96.1044,107.909,5457.613442103583,0
+JFBR.US,D,20250605,000000,101.912,110.646,101.174,105.696,4077.1554597385802,0
+JFBR.US,D,20250606,000000,107.576,113.478,107.1,110.146,4047.4915942101607,0
+JFBR.US,D,20250609,000000,110.908,110.908,102.84,108.076,11442.66806036129,0
+JFBR.US,D,20250610,000000,108.29,149.94,108.29,115.454,39343.48737135189,0
+JFBR.US,D,20250611,000000,111.884,125.569,111.884,120.428,8275.512600076709,0
+JFBR.US,D,20250612,000000,83.3,85.442,73.0422,80.92,19884.49578638863,0
+JFBR.US,D,20250613,000000,73.78,76.16,69.02,69.258,4627.021005627149,0
+JFBR.US,D,20250616,000000,67.2,84,64.3902,78.4,16352.7857077446,0
+JFBR.US,D,20250617,000000,70.42,79.8,70.28,77.42,10824.0714242418,0
+JFBR.US,D,20250618,000000,81.2,95.48,78.4,90.93,21256.4999914974,0
+JFBR.US,D,20250620,000000,107.52,110.179,98.7,104.86,289215.9284557422,0
+JFBR.US,D,20250623,000000,85.96,100.52,85.4,86.52,17444.4285644508,0
+JFBR.US,D,20250624,000000,86.52,88.27,84.56,87.2732,4274.6428554330005,0
+JFBR.US,D,20250625,000000,85.96,93.52,85.26,91,5675.9999977296,0
+JFBR.US,D,20250626,000000,82.6,117.6,79.8,115.64,88308.7856789622,0
+JFBR.US,D,20250627,000000,107.94,115.5,89.74,91,13978.3571372658,0
+JFBR.US,D,20250630,000000,92.4,92.4,84.7,87.01,5246.6428550442,0
+JFBR.US,D,20250701,000000,86.24,92.4,86.24,88.34,5329.3571407254,0
+JFBR.US,D,20250702,000000,89.2612,97.44,89.04,97.3,3823.6428556134,0
+JFBR.US,D,20250703,000000,98.14,102.656,93.52,98.14,1746.7142850156001,0
+JFBR.US,D,20250707,000000,97.86,97.86,88.34,92.05,4849.7857123458,0
+JFBR.US,D,20250708,000000,90.44,98.42,90.3,98.28,6731.5714258788,0
+JFBR.US,D,20250709,000000,99.61,99.61,93.24,96.229,2261.071427667,0
+JFBR.US,D,20250710,000000,94.92,94.92,90.02,91.14,2815.0714274454,0
+JFBR.US,D,20250711,000000,89.74,94.5,86.8,91,6854.0714258298,0
+JFBR.US,D,20250714,000000,88.501,91.49,86.8,89.943,1904.9285706666,0
+JFBR.US,D,20250715,000000,90.16,90.16,85.61,85.61,2122.5714277224,0
+JFBR.US,D,20250716,000000,84.42,87.5,84,84.28,1633.2857136324,0
+JFBR.US,D,20250717,000000,83.44,88.2,83.44,87.36,1793.214284997,0
+JFBR.US,D,20250718,000000,87.36,88.2,85.19,88.06,1262.2857137808,0
+JFBR.US,D,20250721,000000,88.34,91.98,85.6814,88.48,2589.0714275358,0
+JFBR.US,D,20250722,000000,88.34,93.1,87.78,93.1,1927.9999992288,0
+JFBR.US,D,20250723,000000,93.1,95.76,91.42,93.8,1814.28571356,0
+JFBR.US,D,20250724,000000,91.8414,105.49,91.84,104.3,7684.9285683546,0
+JFBR.US,D,20250725,000000,106.54,108.5,96.6,98.84,5282.7857121726,0
+JFBR.US,D,20250728,000000,98.56,106.305,98.0868,100.17,17806.4999928774,0
+JFBR.US,D,20250729,000000,100.24,102.2,92.5414,94.99,4177.857141186,0
+JFBR.US,D,20250730,000000,94.64,96.18,88.6578,90.44,2560.9999989756,0
+JFBR.US,D,20250731,000000,94.4146,96.32,90.4414,96.32,2151.1428562824,0
+JFBR.US,D,20250801,000000,94.5,95.8174,88.2,88.9,4658.4285695652,0
+JFBR.US,D,20250804,000000,91.28,91.8512,83.44,85.4,8404.642853781,0
+JFBR.US,D,20250805,000000,87.0296,89.7162,83.44,83.72,2267.7142848072,0
+JFBR.US,D,20250806,000000,85.12,87.5,84.7,86.66,454.642856961,0
+JFBR.US,D,20250807,000000,86.24,87.5,84.7168,86.94,1232.2857137928,0
+JFBR.US,D,20250808,000000,85.12,89.6,82.32,89.18,8506.9999965972,0
+JFBR.US,D,20250811,000000,87.64,88.2,84.14,86.94,379.4999998482,0
+JFBR.US,D,20250812,000000,85.4,100.799,83.72,98.84,4195.4285697504,0
+JFBR.US,D,20250813,000000,96.6,97.72,86.8,91.7,5049.0714265518,0
+JFBR.US,D,20250814,000000,88.9,100.568,88.2,89.6,12772.142852034,0
+JFBR.US,D,20250815,000000,88.4814,92.1116,82.04,88.48,5441.9285692518,0
+JFBR.US,D,20250818,000000,84,88.501,77,78.68,6190.2857118096,0
+JFBR.US,D,20250819,000000,79.52,82.88,75.6,75.6,3481.1428557504,0
+JFBR.US,D,20250820,000000,78.4,78.4,72.8,72.8,1367.4285708816,0
+JFBR.US,D,20250821,000000,80.92,81.34,72.66,73.5,1788.5714278560001,0
+JFBR.US,D,20250822,000000,74.9,78.708,72.66,75.6,2521.5714275628,0
+JFBR.US,D,20250825,000000,79.1,79.1,73.22,73.5,1352.499999459,0
+JFBR.US,D,20250826,000000,73.5014,75.95,72.52,74.48,752.6428568418,0
+JFBR.US,D,20250827,000000,74.55,74.55,73.9438,74.34,182.14285707,0
+JFBR.US,D,20250828,000000,71.9754,75.6966,71.9754,72.52,760.4999996958,0
+JFBR.US,D,20250829,000000,76.44,76.44,70.98,71.89,1700.714285034,0
+JFBR.US,D,20250902,000000,70.98,74.2,64.82,65.7706,7072.2857114568005,0
+JFBR.US,D,20250903,000000,64.82,65.24,57.82,60.06,4210.8571411728,0
+JFBR.US,D,20250904,000000,58.1,58.1,47.6,51.1014,4579.4285695968,0
+JFBR.US,D,20250905,000000,50.54,51.7972,49.0014,51.66,1642.4999993430001,0
+JFBR.US,D,20250908,000000,50.82,52.1598,49.56,52.08,1398.214285155,0
+JFBR.US,D,20250909,000000,51.0496,56.56,50.9614,53.62,2506.6428561402,0
+JFBR.US,D,20250910,000000,54.6,63,54.6,61.6,6010.6428547386,0
+JFBR.US,D,20250911,000000,69.3,73.92,59.5,66.22,92983.42853423521,0
+JFBR.US,D,20250912,000000,63.91,65.1,60.62,63,5134.5714265176,0
+JFBR.US,D,20250915,000000,60.9,63,58.94,60.48,3061.2857130612,0
+JFBR.US,D,20250916,000000,58.94,63.9786,57.68,62.16,3322.2142843854,0
+JFBR.US,D,20250917,000000,61.3382,67.48,61.3382,66.64,6138.6428546874,0
+JFBR.US,D,20250918,000000,64.82,67.2616,63.2674,63.84,3166.9999987332,0
+JFBR.US,D,20250919,000000,63.98,65.7132,62.755,64.82,1220.6428566546,0
+JFBR.US,D,20250922,000000,63.14,77,57.82,62.16,106223.4999575106,0
+JFBR.US,D,20250923,000000,63.28,64.68,58.94,59.5,6633.928568775,0
+JFBR.US,D,20250924,000000,58.8,60.34,56.14,57.96,2472.142856154,0
+JFBR.US,D,20250925,000000,56.7,58.52,51.8,55.335,1854.0714278298,0
+JFBR.US,D,20250926,000000,55.3,55.3,52.78,54.04,8530.7857108734,0
+JFBR.US,D,20250929,000000,53.9,57.68,52.29,55.86,3627.857141406,0
+JFBR.US,D,20250930,000000,56,56.28,52.64,54.04,1280.6428566306001,0
+JFBR.US,D,20251001,000000,54.32,57.54,53.2,55.02,1273.2142852050001,0
+JFBR.US,D,20251002,000000,55.3,63.56,55.3,61.6,13611.1428516984,0
+JFBR.US,D,20251003,000000,61.32,63.42,58.1,61.18,5948.571426192,0
+JFBR.US,D,20251006,000000,59.08,61.18,56.84,59.92,8684.0714250978,0
+JFBR.US,D,20251007,000000,58.8,59.78,57.54,59.64,1884.1428563892,0
+JFBR.US,D,20251008,000000,60.48,70.21,60.3106,66.08,16144.5714221136,0
+JFBR.US,D,20251009,000000,66.08,75.88,64.54,65.1,23154.285705024,0
+JFBR.US,D,20251010,000000,63.98,65.2988,55.44,56.7,10945.714281336,0
+JFBR.US,D,20251013,000000,57.82,61.32,55.02,55.02,3888.928569873,0
+JFBR.US,D,20251014,000000,55.72,58.1,54.46,54.6,7073.357140027801,0
+JFBR.US,D,20251015,000000,57.3384,59.92,54.6,55.58,5636.2857120312,0
+JFBR.US,D,20251016,000000,54.18,54.579,50.54,52.08,5366.3571407106,0
+JFBR.US,D,20251017,000000,52.64,54.04,49.84,51.66,3319.9285701006,0
+JFBR.US,D,20251020,000000,52.5,55.16,51.66,52.36,2808.7857131622,0
+JFBR.US,D,20251021,000000,53.06,55.0186,51.1,52.08,2402.857141896,0
+JFBR.US,D,20251022,000000,52.08,53.06,49.84,49.98,3491.1428557464,0
+JFBR.US,D,20251023,000000,48.58,51.1,46.34,47.88,3811.8571413324003,0
+JFBR.US,D,20251024,000000,47.88,49.14,45.08,46.1776,3914.9285698626,0
+JFBR.US,D,20251027,000000,46.2,47.25,43.82,44.1,4677.6428552718,0
+JFBR.US,D,20251028,000000,44.52,45.08,37.24,38.85,10144.1428530852,0
+JFBR.US,D,20251029,000000,39.06,39.8538,35.42,37.17,4072.6428555138,0
+JFBR.US,D,20251030,000000,37.24,37.38,35,35.56,2274.8571419472,0
+JFBR.US,D,20251031,000000,35.98,38.5364,35.7,37.8,2740.2142846182,0
+JFBR.US,D,20251103,000000,37.8,40.74,35.1414,35.84,4097.7142840752,0
+JFBR.US,D,20251104,000000,36.54,36.54,33.6,33.6,2138.0714277162,0
+JFBR.US,D,20251105,000000,33.6,34.44,33.264,33.32,992.0714281746,0
+JFBR.US,D,20251106,000000,33.74,35.42,33.74,34.44,1596.6428565042,0
+JFBR.US,D,20251107,000000,33.6,34.44,31.0814,31.64,2525.4999989898,0
+JFBR.US,D,20251110,000000,33.7456,35.1386,30.66,31.22,17008.6428503394,0
+JFBR.US,D,20251111,000000,30.66,32.06,29.4,30.8,5318.4999978726,0
+JFBR.US,D,20251112,000000,31.92,32.55,30.2414,31.5,4248.4999983006,0
+JFBR.US,D,20251113,000000,30.8,31.36,26.88,27.16,4721.4999981114,0
+JFBR.US,D,20251114,000000,26.46,28,26.46,27.02,2808.9999988764002,0
+JFBR.US,D,20251117,000000,26.04,27.02,24.5,25.2,7513.214282709,0
+JFBR.US,D,20251118,000000,25.62,25.62,23.38,24.64,1957.3571420742,0
+JFBR.US,D,20251119,000000,24.36,24.64,23.8,23.94,3266.4999986934,0
+JFBR.US,D,20251120,000000,24.22,24.5,21,21.14,6961.785711501,0
+JFBR.US,D,20251121,000000,21,21,18.2,20.3,10843.2857099484,0
+JFBR.US,D,20251124,000000,19.88,21.8554,19.04,21.56,5217.2142836274,0
+JFBR.US,D,20251125,000000,21.84,21.854,20.44,21,2489.5714275756,0
+JFBR.US,D,20251126,000000,21.14,22.12,20.72,21.7,1638.3571422018001,0
+JFBR.US,D,20251128,000000,22.96,26.6,22.4,25.2,9540.357139041,0
+JFBR.US,D,20251201,000000,23.24,25.62,22.4,25.34,25262.9999898948,0
+JFBR.US,D,20251202,000000,26.18,29.96,24.92,26.6,19008.7142781108,0
+JFBR.US,D,20251203,000000,24.78,27.16,24.6736,27.02,3327.857141526,0
+JFBR.US,D,20251204,000000,26.32,36.4,25.8286,35,52657.214264651404,0
+JFBR.US,D,20251205,000000,46.9,51.8,21,22.4,2769374.284606536,0
+JFBR.US,D,20251208,000000,27.3028,28.42,23.24,25.48,1136844.4281166908,0
+JFBR.US,D,20251209,000000,22.68,23.6586,20.16,20.3,94686.7142478396,0
+JFBR.US,D,20251210,000000,20.58,22.82,19.7414,20.86,83197.2142524354,0
+JFBR.US,D,20251211,000000,21.7,21.7,19.04,19.18,40483.8571266636,0
+JFBR.US,D,20251212,000000,18.9,19.32,15.54,16.38,41767.5714118644,0
+JFBR.US,D,20251215,000000,16.38,22.6786,14.56,15.54,174228.42850173722,0
+JFBR.US,D,20251216,000000,15.54,17.5,15.4,17.22,30509.999987796,0
+JFBR.US,D,20251217,000000,17.22,19.88,15.26,15.96,373071.85699362843,0
+JFBR.US,D,20251218,000000,15.82,16.66,15.4,15.68,23084.642847909,0
+JFBR.US,D,20251219,000000,14.98,15.54,14.84,15.26,16553.3571362358,0
+JFBR.US,D,20251222,000000,14.98,15.12,14.0014,14.42,15449.9285652486,0
+JFBR.US,D,20251223,000000,14.28,14.28,13.86,14.14,14129.4999943482,0
+JFBR.US,D,20251224,000000,14.14,14.42,14,14.42,6233.857140363601,0
+JFBR.US,D,20251226,000000,15.4,15.54,10.64,12.2318,321829.285585554,0
+JFBR.US,D,20251229,000000,11.9434,11.9434,10.92,11.4534,14088.6428515074,0
+JFBR.US,D,20251230,000000,10.367,11.025,10.262,10.5126,15893.571422214,0
+JFBR.US,D,20251231,000000,12.4544,12.74,11.06,11.508,504888.2855123304,0
+JFBR.US,D,20260102,000000,10.7352,11.76,10.6079,11.6984,29946.5714165928,0
+JFBR.US,D,20260105,000000,11.2,12.712,10.976,11.2,11263.928566923,0
+JFBR.US,D,20260106,000000,10.92,11.1874,10.78,11.0446,6919.7142829464,0
+JFBR.US,D,20260107,000000,10.92,11.27,10.6568,10.682,8954.3571392754,0
+JFBR.US,D,20260108,000000,10.1598,10.5,9.94,10.199,11258.9999954964,0
+JFBR.US,D,20260109,000000,10.0044,10.1906,9.5914,9.8,12334.285709352,0
+JFBR.US,D,20260112,000000,9.674,9.8,9.254,9.4668,10693.571424294,0
+JFBR.US,D,20260113,000000,9.24,9.3842,8.68,8.8242,8492.9285680314,0
+JFBR.US,D,20260114,000000,8.806,8.82,7.42,8.26,12656.7142806516,0
+JFBR.US,D,20260115,000000,8.26,8.26,7.798,7.812,7825.357139727,0
+JFBR.US,D,20260116,000000,17.22,27.44,15.4,18.06,16794195.85042518,0
+JFBR.US,D,20260120,000000,14,16.24,11.76,16.24,402082.0712677386,0
+JFBR.US,D,20260121,000000,16.8,16.8,9.52,10.29,1025685.4995897259,0
+JFBR.US,D,20260122,000000,10.1514,11.8398,9.8,11.585,334040.85700924083,0
+JFBR.US,D,20260123,000000,11.0446,12.18,10.5,11.2392,70508.3571146538,0
+JFBR.US,D,20260126,000000,10.9018,10.9774,8.0094,9.233,75293.571398454,0
+JFBR.US,D,20260127,000000,9.24,9.4164,8.2852,8.6674,51985.0714077774,0
+JFBR.US,D,20260128,000000,9.38,9.38,8.302,8.4,295437.857024682,0
+JFBR.US,D,20260129,000000,8.1872,8.792,7.777,7.8568,82981.8571096644,0
+JFBR.US,D,20260130,000000,7.966,8.3972,7.14,7.9408,69857.7856863426,0
+JFBR.US,D,20260202,000000,8.82,9.1,7.9422,8.3692,229866.7141937676,0
+JFBR.US,D,20260203,000000,7.924,7.924,7.14,7.77,34270.5714148632,0
+JFBR.US,D,20260204,000000,7.7,8.82,7.5887,8.106,50829.3571225254,0
+JFBR.US,D,20260205,000000,7.7868,8.0878,7.42,7.7,19670.785706417402,0
+JFBR.US,D,20260206,000000,7.4004,7.8386,7.0462,7.294,30172.2857022168,0
+JFBR.US,D,20260209,000000,7.21,7.3262,6.6094,6.972,33823.8571293276,0
+JFBR.US,D,20260210,000000,6.9986,7,6.503,6.6948,11751.428566728,0
+JFBR.US,D,20260211,000000,6.7956,6.7956,6.3,6.3,32080.5714157392,0
+JFBR.US,D,20260212,000000,6.034,6.3882,4.62,5.152,73864.3571133114,0
+JFBR.US,D,20260213,000000,5.1702,5.56499,5.11,5.418,21987.7857054906,0
+JFBR.US,D,20260217,000000,5.5,5.8051,4.4699,4.61,183760,0
+JFBR.US,D,20260218,000000,4.64,5.277048,4.64,5.2,95757,0

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

@@ -0,0 +1,1084 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JSPRW.US,D,20200302,000000,0.77,0.77,0.72,0.73,313600,0
+JSPRW.US,D,20200303,000000,0.74,0.74,0.74,0.74,15800,0
+JSPRW.US,D,20200304,000000,0.75,0.75,0.75,0.75,10100,0
+JSPRW.US,D,20200305,000000,0.75,0.75,0.75,0.75,103750,0
+JSPRW.US,D,20200310,000000,0.7,0.7,0.7,0.7,481,0
+JSPRW.US,D,20200320,000000,0.55,0.65,0.55,0.65,548,0
+JSPRW.US,D,20200331,000000,0.65,0.65,0.65,0.65,16000,0
+JSPRW.US,D,20200402,000000,0.55,0.55,0.55,0.55,10100,0
+JSPRW.US,D,20200403,000000,0.47,0.47,0.45,0.45,6658,0
+JSPRW.US,D,20200408,000000,0.58,0.58,0.58,0.58,100,0
+JSPRW.US,D,20200409,000000,0.5,0.5,0.470559,0.5,61800,0
+JSPRW.US,D,20200413,000000,0.5,0.5,0.5,0.5,63058,0
+JSPRW.US,D,20200423,000000,0.5,0.5,0.5,0.5,30000,0
+JSPRW.US,D,20200508,000000,0.5,0.5,0.5,0.5,500,0
+JSPRW.US,D,20200514,000000,0.64,0.64,0.64,0.64,160,0
+JSPRW.US,D,20200515,000000,0.65,0.65,0.65,0.65,1150,0
+JSPRW.US,D,20200528,000000,0.64,0.64,0.618651,0.618651,1000,0
+JSPRW.US,D,20200529,000000,0.63,0.65,0.63,0.6499,1100,0
+JSPRW.US,D,20200609,000000,0.649957,0.65,0.649957,0.649986,1800,0
+JSPRW.US,D,20200610,000000,0.65,0.65,0.606126,0.606126,1810,0
+JSPRW.US,D,20200611,000000,0.62,0.62,0.587219,0.595501,5400,0
+JSPRW.US,D,20200612,000000,0.6,0.6,0.6,0.6,565,0
+JSPRW.US,D,20200615,000000,0.6,0.6,0.55,0.55,1406,0
+JSPRW.US,D,20200617,000000,0.55,0.55,0.55,0.55,4606,0
+JSPRW.US,D,20200618,000000,0.58,0.58,0.55,0.55,31997,0
+JSPRW.US,D,20200622,000000,0.7,0.75,0.7,0.75,14212,0
+JSPRW.US,D,20200623,000000,0.7,0.7,0.7,0.7,1282,0
+JSPRW.US,D,20200624,000000,0.86,0.86,0.86,0.86,50005,0
+JSPRW.US,D,20200626,000000,0.94,0.94,0.767039,0.767039,528,0
+JSPRW.US,D,20200629,000000,1,1,1,1,423,0
+JSPRW.US,D,20200706,000000,1.2356,1.24,1.2356,1.24,1038,0
+JSPRW.US,D,20200710,000000,1.24,1.24,1,1,3911,0
+JSPRW.US,D,20200713,000000,1.2,1.2,1.1332,1.15,13204,0
+JSPRW.US,D,20200714,000000,1.19,1.19,1.15,1.15,14111,0
+JSPRW.US,D,20200715,000000,1.2,1.2,1.2,1.2,711,0
+JSPRW.US,D,20200721,000000,1.15,1.15,1.14,1.14,9834,0
+JSPRW.US,D,20200722,000000,1.11,1.11,1.11,1.11,4815,0
+JSPRW.US,D,20200723,000000,1.15,1.15,1.015,1.015,12015,0
+JSPRW.US,D,20200727,000000,1.005,1.37,1,1.15,59254,0
+JSPRW.US,D,20200729,000000,1.195,1.2,1.15,1.15,19864,0
+JSPRW.US,D,20200731,000000,1.15,1.15,1.055,1.055,405,0
+JSPRW.US,D,20200803,000000,0.95,1.05,0.95,1.05,4832,0
+JSPRW.US,D,20200804,000000,1.05,1.05,1.05,1.05,111,0
+JSPRW.US,D,20200806,000000,0.83,0.83,0.83,0.83,200,0
+JSPRW.US,D,20200810,000000,0.99,0.99,0.9867,0.9867,500,0
+JSPRW.US,D,20200812,000000,0.75,0.75,0.75,0.75,300,0
+JSPRW.US,D,20200813,000000,0.975,0.975,0.9073,0.9073,400,0
+JSPRW.US,D,20200814,000000,0.85,0.99,0.799999,0.799999,1600,0
+JSPRW.US,D,20200817,000000,0.8,0.97,0.8,0.97,201,0
+JSPRW.US,D,20200820,000000,0.76,0.84,0.76,0.84,900,0
+JSPRW.US,D,20200821,000000,0.76,0.76,0.62,0.62,1000,0
+JSPRW.US,D,20200825,000000,0.7373,0.7373,0.61,0.61,1000,0
+JSPRW.US,D,20200826,000000,0.745001,0.79,0.7,0.7899,2250,0
+JSPRW.US,D,20200827,000000,0.895,0.99,0.82,0.986,7555,0
+JSPRW.US,D,20200828,000000,0.9899,0.99,0.910001,0.99,2310,0
+JSPRW.US,D,20200831,000000,0.96,0.96,0.96,0.96,1000,0
+JSPRW.US,D,20200901,000000,0.9702,0.9702,0.81,0.814,2650,0
+JSPRW.US,D,20200902,000000,0.9999,1,0.966,0.97,3110,0
+JSPRW.US,D,20200904,000000,0.8,1,0.8,1,21420,0
+JSPRW.US,D,20200908,000000,0.98,0.99,0.95,0.95,5390,0
+JSPRW.US,D,20200909,000000,1.01,1.01,0.9994,0.9994,1042,0
+JSPRW.US,D,20200910,000000,0.99,0.9999,0.99,0.9999,2700,0
+JSPRW.US,D,20200911,000000,1,1,1,1,504,0
+JSPRW.US,D,20200914,000000,1,1,0.9832,0.9952,12516,0
+JSPRW.US,D,20200915,000000,1,1,1,1,10200,0
+JSPRW.US,D,20200916,000000,1.1,1.25,1.05,1.2399,3925,0
+JSPRW.US,D,20200917,000000,1.01,1.01,1,1,1466,0
+JSPRW.US,D,20200918,000000,1.11,1.2299,1.1,1.1201,7310,0
+JSPRW.US,D,20200921,000000,1.19,1.25,1.19,1.24,11640,0
+JSPRW.US,D,20200923,000000,1.2,1.238,1.2,1.21,9190,0
+JSPRW.US,D,20200925,000000,1.25,1.25,1.25,1.25,425,0
+JSPRW.US,D,20200929,000000,1.0601,1.25,1.0601,1.18,12020,0
+JSPRW.US,D,20201001,000000,1.15,1.15,1.15,1.15,243,0
+JSPRW.US,D,20201002,000000,1.23,1.23,1.2,1.2,1202,0
+JSPRW.US,D,20201005,000000,1.1,1.2,1.1,1.2,530,0
+JSPRW.US,D,20201007,000000,1.15,1.19,1.13,1.13,2100,0
+JSPRW.US,D,20201012,000000,1.11,1.12,1.11,1.11,3556,0
+JSPRW.US,D,20201016,000000,1.09,1.09,1.09,1.09,205,0
+JSPRW.US,D,20201020,000000,1.09,1.09,1.085,1.085,800,0
+JSPRW.US,D,20201021,000000,1.085,1.085,1.07,1.07,800,0
+JSPRW.US,D,20201026,000000,1.05,1.05,1.05,1.05,1225,0
+JSPRW.US,D,20201029,000000,1.025,1.05,1.025,1.05,10000,0
+JSPRW.US,D,20201030,000000,1,1.018,1,1.018,620,0
+JSPRW.US,D,20201105,000000,1.08,1.08,1,1,2930,0
+JSPRW.US,D,20201109,000000,0.95,0.98,0.9001,0.98,2100,0
+JSPRW.US,D,20201111,000000,0.9,0.9,0.9,0.9,29203,0
+JSPRW.US,D,20201113,000000,0.99,1,0.99,1,5702,0
+JSPRW.US,D,20201120,000000,1.08,1.15,1.01,1.01,3144,0
+JSPRW.US,D,20201123,000000,1.12,1.15,1.05,1.15,5300,0
+JSPRW.US,D,20201124,000000,1.15,1.15,0.991,1.0604,7844,0
+JSPRW.US,D,20201125,000000,1.07,1.1,1.07,1.1,5340,0
+JSPRW.US,D,20201201,000000,1.15,1.15,1.05,1.05,1498,0
+JSPRW.US,D,20201202,000000,1.075,1.0999,1.075,1.0999,1000,0
+JSPRW.US,D,20201203,000000,1.15,1.15,1.09,1.1,25208,0
+JSPRW.US,D,20201204,000000,1.1,1.1,1.06,1.09,1652,0
+JSPRW.US,D,20201207,000000,1.15,1.72,1.1,1.2,16560,0
+JSPRW.US,D,20201208,000000,1.27,1.3,1.08,1.3,26397,0
+JSPRW.US,D,20201209,000000,1.22,1.25,1.2,1.2,1002,0
+JSPRW.US,D,20201210,000000,1.45,1.45,1.35,1.4,2132,0
+JSPRW.US,D,20201211,000000,1.4,1.6,1.4,1.45,1551,0
+JSPRW.US,D,20201214,000000,1.58,1.685,1.46,1.67,19674,0
+JSPRW.US,D,20201215,000000,1.67,1.67,1.5,1.625,9200,0
+JSPRW.US,D,20201216,000000,1.46,1.48,1.35,1.35,2951,0
+JSPRW.US,D,20201217,000000,1.4,1.4,1.37,1.37,5150,0
+JSPRW.US,D,20201218,000000,1.4,1.68,1.35,1.67,91614,0
+JSPRW.US,D,20201221,000000,1.67,1.67,1.425,1.5957,234411,0
+JSPRW.US,D,20201222,000000,1.6,1.62,1.43,1.5,114256,0
+JSPRW.US,D,20201223,000000,1.5,1.6,1.49,1.58,129932,0
+JSPRW.US,D,20201224,000000,1.58,1.58,1.42,1.53,8459,0
+JSPRW.US,D,20201228,000000,1.52,1.98,1.47,1.71,130695,0
+JSPRW.US,D,20201229,000000,1.71,1.745,1.5,1.5498,41952,0
+JSPRW.US,D,20201230,000000,1.51,1.5999,1.4,1.55,42336,0
+JSPRW.US,D,20201231,000000,1.42,1.51,1.36,1.45,23501,0
+JSPRW.US,D,20210104,000000,1.45,1.49,1.41,1.48,1995,0
+JSPRW.US,D,20210105,000000,1.48,1.48,1.48,1.48,1740,0
+JSPRW.US,D,20210106,000000,1.47,1.47,1.42,1.42,9320,0
+JSPRW.US,D,20210107,000000,1.41,1.43,1.37,1.42,33277,0
+JSPRW.US,D,20210108,000000,1.4202,1.557,1.42,1.5,19163,0
+JSPRW.US,D,20210111,000000,1.5,1.625,1.5,1.5501,9610,0
+JSPRW.US,D,20210112,000000,1.55,1.69,1.5,1.57,18149,0
+JSPRW.US,D,20210113,000000,1.65,1.66,1.5,1.55,44186,0
+JSPRW.US,D,20210114,000000,1.5501,1.69,1.55,1.64,10461,0
+JSPRW.US,D,20210115,000000,1.62,1.63,1.4,1.55,61310,0
+JSPRW.US,D,20210119,000000,1.55,1.58,1.4992,1.545,17197,0
+JSPRW.US,D,20210120,000000,1.5699,1.57,1.475,1.5,84612,0
+JSPRW.US,D,20210121,000000,1.65,1.65,1.46,1.6,52193,0
+JSPRW.US,D,20210122,000000,1.51,1.55,1.47,1.52,80260,0
+JSPRW.US,D,20210125,000000,1.47,1.59,1.45,1.45,145590,0
+JSPRW.US,D,20210126,000000,1.5,1.63,1.5,1.6202,17016,0
+JSPRW.US,D,20210127,000000,1.5,1.5,1.25,1.43,162381,0
+JSPRW.US,D,20210128,000000,1.5,1.52,1.28,1.45,9047,0
+JSPRW.US,D,20210129,000000,1.51,1.51,1.45,1.45,80354,0
+JSPRW.US,D,20210201,000000,1.4499,1.5,1.435,1.4998,39294,0
+JSPRW.US,D,20210202,000000,1.48,1.55,1.4602,1.53,44010,0
+JSPRW.US,D,20210203,000000,1.47,1.59,1.46,1.46,41166,0
+JSPRW.US,D,20210204,000000,1.47,1.59,1.47,1.59,495,0
+JSPRW.US,D,20210205,000000,1.52,1.75,1.52,1.5999,98386,0
+JSPRW.US,D,20210208,000000,1.64,1.98,1.64,1.8,73588,0
+JSPRW.US,D,20210209,000000,1.81,1.95,1.81,1.95,6496,0
+JSPRW.US,D,20210210,000000,1.95,2.12,1.95,2.03,9006,0
+JSPRW.US,D,20210211,000000,1.96,2.03,1.9,1.9301,21155,0
+JSPRW.US,D,20210212,000000,2.06,2.1199,1.93,2.04,9463,0
+JSPRW.US,D,20210216,000000,1.81,1.9999,1.81,1.88,3606,0
+JSPRW.US,D,20210217,000000,1.835,1.85,1.74,1.81,3172,0
+JSPRW.US,D,20210218,000000,1.81,2.1,1.81,2.01,28769,0
+JSPRW.US,D,20210219,000000,2.03,2.15,1.91,2.09,25846,0
+JSPRW.US,D,20210222,000000,2.1,2.16,1.93,2.08,12354,0
+JSPRW.US,D,20210223,000000,1.94,1.98,1.8,1.93,21966,0
+JSPRW.US,D,20210224,000000,1.91,1.99,1.8,1.8101,10010,0
+JSPRW.US,D,20210225,000000,1.81,1.864,1.6,1.8,23759,0
+JSPRW.US,D,20210226,000000,1.56,1.77,1.56,1.6799,2651,0
+JSPRW.US,D,20210301,000000,1.74,1.75,1.74,1.75,1035,0
+JSPRW.US,D,20210302,000000,1.5,1.73,1.41,1.46,26951,0
+JSPRW.US,D,20210303,000000,1.38,1.392,1.21,1.392,22667,0
+JSPRW.US,D,20210304,000000,1.21,1.21,0.9001,1.09,33606,0
+JSPRW.US,D,20210305,000000,1.02,1.2601,0.8099,1.26,118465,0
+JSPRW.US,D,20210308,000000,1.0201,1.19,1.0201,1.19,1843,0
+JSPRW.US,D,20210309,000000,1.05,1.25,1.05,1.1371,9535,0
+JSPRW.US,D,20210310,000000,1.16,1.16,1.15,1.15,3465,0
+JSPRW.US,D,20210311,000000,1.33,1.34,1.15,1.25,12130,0
+JSPRW.US,D,20210312,000000,1.185,1.5,1.185,1.31,12837,0
+JSPRW.US,D,20210315,000000,1.24,1.24,1.24,1.24,110,0
+JSPRW.US,D,20210316,000000,1.26,1.27,1.14,1.1401,13085,0
+JSPRW.US,D,20210317,000000,1.11,1.13,1.1011,1.13,8390,0
+JSPRW.US,D,20210318,000000,1.28,1.28,1.28,1.28,188,0
+JSPRW.US,D,20210319,000000,1.17,1.17,1.02,1.0297,29325,0
+JSPRW.US,D,20210322,000000,1.04,1.06,1.03,1.05,21150,0
+JSPRW.US,D,20210323,000000,1.01,1.03,0.92,0.9305,22115,0
+JSPRW.US,D,20210324,000000,1.01,1.01,0.8,0.89,13605,0
+JSPRW.US,D,20210325,000000,0.8,1,0.78,0.86,11467,0
+JSPRW.US,D,20210326,000000,0.81,0.87,0.79,0.87,6363,0
+JSPRW.US,D,20210329,000000,0.92,0.920498,0.909799,0.909799,2641,0
+JSPRW.US,D,20210330,000000,0.849799,0.849799,0.7919,0.8193,7055,0
+JSPRW.US,D,20210331,000000,0.82,0.82,0.82,0.82,918,0
+JSPRW.US,D,20210401,000000,0.8999,0.91,0.81,0.91,7269,0
+JSPRW.US,D,20210405,000000,0.8505,1.05,0.85,1.05,4193,0
+JSPRW.US,D,20210407,000000,0.9201,1.04,0.8011,1.04,1700,0
+JSPRW.US,D,20210408,000000,0.8815,1.04,0.881,1.04,4263,0
+JSPRW.US,D,20210409,000000,1.04,1.04,0.91,1.04,11500,0
+JSPRW.US,D,20210412,000000,0.9961,0.9961,0.9961,0.9961,388,0
+JSPRW.US,D,20210415,000000,0.952,0.952,0.952,0.952,442,0
+JSPRW.US,D,20210416,000000,0.8401,1.02,0.8401,1.02,5720,0
+JSPRW.US,D,20210419,000000,0.8601,0.8601,0.8303,0.8303,2000,0
+JSPRW.US,D,20210420,000000,0.780201,0.7901,0.780201,0.79,1101,0
+JSPRW.US,D,20210421,000000,0.78,0.789899,0.78,0.781539,914,0
+JSPRW.US,D,20210423,000000,0.75,0.820599,0.726,0.820599,3220,0
+JSPRW.US,D,20210427,000000,0.8199,0.82,0.809899,0.8099,800,0
+JSPRW.US,D,20210428,000000,0.79,0.799,0.79,0.799,900,0
+JSPRW.US,D,20210429,000000,0.8,0.81,0.8,0.81,1400,0
+JSPRW.US,D,20210430,000000,0.7901,1.04,0.79,0.905,64761,0
+JSPRW.US,D,20210503,000000,0.899899,0.8999,0.87505,0.898753,701,0
+JSPRW.US,D,20210504,000000,0.8701,0.8701,0.8501,0.8501,2201,0
+JSPRW.US,D,20210506,000000,1.04,1.14,0.9303,0.99,433931,0
+JSPRW.US,D,20210507,000000,0.97,1.01,0.9001,0.95,102756,0
+JSPRW.US,D,20210510,000000,0.881,0.96,0.881,0.915,46450,0
+JSPRW.US,D,20210511,000000,0.91,0.94,0.89,0.910501,23755,0
+JSPRW.US,D,20210512,000000,0.881,0.885001,0.801,0.85,30312,0
+JSPRW.US,D,20210513,000000,0.850101,0.9405,0.801,0.84,35590,0
+JSPRW.US,D,20210514,000000,0.92,0.92,0.801,0.801,38308,0
+JSPRW.US,D,20210517,000000,0.8894,0.8899,0.7901,0.799899,55869,0
+JSPRW.US,D,20210518,000000,0.78,0.8,0.78,0.78,4606,0
+JSPRW.US,D,20210519,000000,0.78,0.78,0.76,0.76,690,0
+JSPRW.US,D,20210520,000000,0.771,0.771,0.771,0.771,100,0
+JSPRW.US,D,20210521,000000,0.771,0.7999,0.771,0.781,8710,0
+JSPRW.US,D,20210524,000000,0.7998,0.84,0.781,0.84,39455,0
+JSPRW.US,D,20210525,000000,0.8399,1.1,0.8399,0.9074,12995,0
+JSPRW.US,D,20210526,000000,0.9,1.12,0.9,1.1,48012,0
+JSPRW.US,D,20210527,000000,0.8005,0.99,0.7601,0.99,6248,0
+JSPRW.US,D,20210601,000000,0.9404,0.9404,0.9404,0.9404,500,0
+JSPRW.US,D,20210602,000000,0.91,1.28,0.89,1.04,37125,0
+JSPRW.US,D,20210603,000000,0.8629,1.06,0.8629,1.06,3490,0
+JSPRW.US,D,20210607,000000,1.04,1.16,1,1.05,49427,0
+JSPRW.US,D,20210608,000000,1.12,1.13,1.11,1.13,1800,0
+JSPRW.US,D,20210614,000000,1.01,1.2,0.9999,1.01,261045,0
+JSPRW.US,D,20210615,000000,1.01,1.1,1,1.0401,23003,0
+JSPRW.US,D,20210616,000000,1.08,1.08,1.02,1.02,14287,0
+JSPRW.US,D,20210617,000000,0.99,1.1,0.9701,1.1,19128,0
+JSPRW.US,D,20210618,000000,1.01,1.01,0.9904,0.9904,3268,0
+JSPRW.US,D,20210621,000000,1.1,1.1399,1.1,1.1,11418,0
+JSPRW.US,D,20210622,000000,1.11,1.12,1.1,1.1,13475,0
+JSPRW.US,D,20210623,000000,1.13,1.13,1.13,1.13,879,0
+JSPRW.US,D,20210624,000000,1.1,1.15,1.1,1.15,2841,0
+JSPRW.US,D,20210629,000000,1.06,1.06,1.06,1.06,200,0
+JSPRW.US,D,20210630,000000,1.1601,1.1601,1.15,1.15,6138,0
+JSPRW.US,D,20210701,000000,1.16,1.17,1.15,1.17,7439,0
+JSPRW.US,D,20210702,000000,1.06,1.3,1.04,1.27,136240,0
+JSPRW.US,D,20210706,000000,1.3,1.3,1.3,1.3,100,0
+JSPRW.US,D,20210707,000000,1.11,1.11,1.11,1.11,128,0
+JSPRW.US,D,20210709,000000,1.24,1.39,1.24,1.34,15345,0
+JSPRW.US,D,20210712,000000,1.39,1.39,1.39,1.39,1433,0
+JSPRW.US,D,20210713,000000,1.39,1.4,1.31,1.31,117308,0
+JSPRW.US,D,20210714,000000,1.25,1.25,1.25,1.25,2531,0
+JSPRW.US,D,20210715,000000,1.12,1.12,1.11,1.11,1666,0
+JSPRW.US,D,20210716,000000,1.21,1.25,1.21,1.25,334,0
+JSPRW.US,D,20210719,000000,1.25,1.25,1.2002,1.25,6508,0
+JSPRW.US,D,20210720,000000,1.25,1.25,1.19,1.19,7182,0
+JSPRW.US,D,20210721,000000,1.19,1.19,1.17,1.18,6537,0
+JSPRW.US,D,20210722,000000,1.16,1.16,1.16,1.16,6252,0
+JSPRW.US,D,20210723,000000,1.12,1.18,1.12,1.16,1300,0
+JSPRW.US,D,20210726,000000,1.11,1.11,1.07,1.1,6113,0
+JSPRW.US,D,20210727,000000,1.1,1.1,1.1,1.1,318,0
+JSPRW.US,D,20210728,000000,1.1,1.1,0.9501,0.9824,8111,0
+JSPRW.US,D,20210729,000000,1,1.07,1,1.07,492,0
+JSPRW.US,D,20210730,000000,1.03,1.05,0.81,1.05,5431,0
+JSPRW.US,D,20210802,000000,1.06,1.07,1.06,1.07,925,0
+JSPRW.US,D,20210803,000000,1.04,1.04,0.95,0.97,5544,0
+JSPRW.US,D,20210804,000000,0.8471,1.07,0.8171,1.06,6130,0
+JSPRW.US,D,20210805,000000,0.9496,0.95,0.9496,0.95,1250,0
+JSPRW.US,D,20210809,000000,0.85,0.8999,0.85,0.8999,7048,0
+JSPRW.US,D,20210810,000000,0.89,0.8999,0.880176,0.880176,1318,0
+JSPRW.US,D,20210811,000000,0.8214,0.8214,0.81,0.81,12250,0
+JSPRW.US,D,20210812,000000,0.8989,0.8989,0.865029,0.865029,700,0
+JSPRW.US,D,20210813,000000,0.82,0.82,0.791001,0.791001,10460,0
+JSPRW.US,D,20210816,000000,0.77,0.77,0.7161,0.75,81668,0
+JSPRW.US,D,20210817,000000,0.75,0.75,0.75,0.75,27848,0
+JSPRW.US,D,20210819,000000,0.721,0.75,0.705,0.75,9385,0
+JSPRW.US,D,20210820,000000,0.75,0.75,0.75,0.75,32603,0
+JSPRW.US,D,20210824,000000,0.7716,0.91,0.7714,0.801,8212,0
+JSPRW.US,D,20210825,000000,0.8201,0.8205,0.815,0.81999,23286,0
+JSPRW.US,D,20210826,000000,0.85,1,0.85,1,8933,0
+JSPRW.US,D,20210827,000000,0.99,1,0.95,0.95,5619,0
+JSPRW.US,D,20210901,000000,0.87,0.88,0.87,0.88,220,0
+JSPRW.US,D,20210902,000000,0.8901,0.8901,0.8901,0.8901,395,0
+JSPRW.US,D,20210903,000000,0.8303,0.8303,0.82,0.82,470,0
+JSPRW.US,D,20210907,000000,0.8858,0.8858,0.8858,0.8858,400,0
+JSPRW.US,D,20210908,000000,0.865151,0.865151,0.865151,0.865151,450,0
+JSPRW.US,D,20210909,000000,0.8652,1,0.8652,0.99,10665,0
+JSPRW.US,D,20210914,000000,0.9502,0.9502,0.949899,0.95,24816,0
+JSPRW.US,D,20210915,000000,0.9001,0.94,0.9001,0.934562,6750,0
+JSPRW.US,D,20210916,000000,0.92,0.92,0.8313,0.8702,24123,0
+JSPRW.US,D,20210917,000000,0.87,0.9896,0.87,0.95,21873,0
+JSPRW.US,D,20210920,000000,0.9,0.95,0.9,0.906,13607,0
+JSPRW.US,D,20210921,000000,0.946,1.1,0.946,1.1,109272,0
+JSPRW.US,D,20210922,000000,1.19,1.29,1.12,1.12,50365,0
+JSPRW.US,D,20210923,000000,1.64,1.75,1.38,1.52,1623473,0
+JSPRW.US,D,20210924,000000,1.4501,1.665,1.36,1.57,92280,0
+JSPRW.US,D,20210927,000000,1.73,1.75,1.3735,1.6,83500,0
+JSPRW.US,D,20210928,000000,1.37,1.57,1.25,1.54,62600,0
+JSPRW.US,D,20210929,000000,1.56,1.56,1.2,1.4,89969,0
+JSPRW.US,D,20210930,000000,1.4,1.7,1.0601,1.48,105752,0
+JSPRW.US,D,20211001,000000,1.59,1.59,1.2901,1.5,10203,0
+JSPRW.US,D,20211004,000000,1.7,1.8,1.51,1.65,50678,0
+JSPRW.US,D,20211005,000000,1.99,1.99,1.1,1.38,47487,0
+JSPRW.US,D,20211006,000000,1.51,1.55,0.976,1.44,20786,0
+JSPRW.US,D,20211007,000000,1.43,1.58,1.3101,1.51,13746,0
+JSPRW.US,D,20211008,000000,1.55,1.55,1.3,1.46,7218,0
+JSPRW.US,D,20211011,000000,1.55,1.55,1.25,1.3,4702,0
+JSPRW.US,D,20211012,000000,1.15,1.255,1.13,1.23,2527,0
+JSPRW.US,D,20211013,000000,1.3,2.24,1.3,1.9,1925629,0
+JSPRW.US,D,20211014,000000,1.66,1.85,1.45,1.71,120876,0
+JSPRW.US,D,20211015,000000,2.05,2.08,1.7,1.87,352076,0
+JSPRW.US,D,20211018,000000,1.88,1.88,1.65,1.68,38791,0
+JSPRW.US,D,20211019,000000,1.65,1.75,1.62,1.6401,19632,0
+JSPRW.US,D,20211020,000000,1.73,1.79,1.64,1.66,21742,0
+JSPRW.US,D,20211021,000000,1.69,1.6999,1.28,1.39,76978,0
+JSPRW.US,D,20211022,000000,1.37,1.45,1.37,1.41,27737,0
+JSPRW.US,D,20211025,000000,1.5,1.61,1.385,1.385,25304,0
+JSPRW.US,D,20211026,000000,1.4,1.4,1.23,1.25,119650,0
+JSPRW.US,D,20211027,000000,1.38,1.38,1.28,1.35,33944,0
+JSPRW.US,D,20211028,000000,1.36,1.37,1.25,1.27,15930,0
+JSPRW.US,D,20211029,000000,1.32,1.3432,1.28,1.3,12541,0
+JSPRW.US,D,20211101,000000,1.322,1.5648,1.27,1.45,260383,0
+JSPRW.US,D,20211102,000000,1.5789,1.5789,1.38,1.38,3279,0
+JSPRW.US,D,20211103,000000,1.39,1.5,1.26,1.3425,34612,0
+JSPRW.US,D,20211104,000000,1.32,1.3899,1.3,1.3,24102,0
+JSPRW.US,D,20211105,000000,1.31,1.35,1.3,1.35,6031,0
+JSPRW.US,D,20211108,000000,1.31,1.31,1.31,1.31,1005,0
+JSPRW.US,D,20211109,000000,1.19,1.23,1.17,1.23,6935,0
+JSPRW.US,D,20211110,000000,1.29,1.39,1.22,1.22,10900,0
+JSPRW.US,D,20211111,000000,1.3319,1.3319,1.18,1.18,5959,0
+JSPRW.US,D,20211112,000000,1.12,1.12,1.03,1.06,13805,0
+JSPRW.US,D,20211115,000000,1.16,1.24,1.13,1.24,20855,0
+JSPRW.US,D,20211116,000000,1.34,1.38,1.25,1.27,10269,0
+JSPRW.US,D,20211117,000000,1.25,1.66,1.24,1.5058,75538,0
+JSPRW.US,D,20211118,000000,1.55,1.55,1.39,1.47,7953,0
+JSPRW.US,D,20211119,000000,1.4,1.41,1.31,1.35,5057,0
+JSPRW.US,D,20211122,000000,1.34,1.37,1.3,1.36,25587,0
+JSPRW.US,D,20211123,000000,1.34,1.44,1.1,1.2586,18445,0
+JSPRW.US,D,20211124,000000,1.22,1.28,1.17,1.17,5543,0
+JSPRW.US,D,20211126,000000,1.225,1.225,1.02,1.02,10981,0
+JSPRW.US,D,20211129,000000,1.19,1.2,1.15,1.2,10266,0
+JSPRW.US,D,20211130,000000,1.37,1.37,1.19,1.21,17821,0
+JSPRW.US,D,20211201,000000,1.35,1.395,1.33,1.36,23232,0
+JSPRW.US,D,20211202,000000,1.25,1.3,1.2303,1.3,1103,0
+JSPRW.US,D,20211207,000000,1.23,1.35,1.23,1.33,13123,0
+JSPRW.US,D,20211208,000000,1.23,1.37,1.23,1.31,7005,0
+JSPRW.US,D,20211209,000000,1.38,1.7,1.38,1.6,72909,0
+JSPRW.US,D,20211210,000000,1.58,1.66,1.44,1.55,3850,0
+JSPRW.US,D,20211213,000000,1.51,1.5101,1.5,1.5,5728,0
+JSPRW.US,D,20211214,000000,1.37,1.385,1.3,1.3,2735,0
+JSPRW.US,D,20211215,000000,1.32,1.32,1.28,1.28,6757,0
+JSPRW.US,D,20211217,000000,1.17,1.31,1.02,1.31,5437,0
+JSPRW.US,D,20211220,000000,1.19,1.26,1.102,1.2,11440,0
+JSPRW.US,D,20211221,000000,1.27,1.27,1.09,1.25,7322,0
+JSPRW.US,D,20211222,000000,1.34,1.34,1.3129,1.3129,290,0
+JSPRW.US,D,20211223,000000,1.34,1.6041,1.34,1.54,35213,0
+JSPRW.US,D,20211227,000000,1.6299,1.63,1.48,1.56,7847,0
+JSPRW.US,D,20211228,000000,1.58,1.64,1.5,1.52,15893,0
+JSPRW.US,D,20211229,000000,1.55,1.64,1.55,1.57,26594,0
+JSPRW.US,D,20211230,000000,1.5196,1.56,1.48,1.56,13237,0
+JSPRW.US,D,20211231,000000,1.69,1.69,1.47,1.47,4500,0
+JSPRW.US,D,20220103,000000,1.45,1.48,1.45,1.46,2020,0
+JSPRW.US,D,20220104,000000,1.3101,1.3101,1.3101,1.3101,1500,0
+JSPRW.US,D,20220106,000000,1.5,1.5,1.33,1.33,491,0
+JSPRW.US,D,20220107,000000,1.32,1.42,1.32,1.33,1833,0
+JSPRW.US,D,20220110,000000,1.24,1.26,1.2,1.2,4577,0
+JSPRW.US,D,20220112,000000,1.13,1.13,1.11,1.11,500,0
+JSPRW.US,D,20220113,000000,1.11,1.11,1.1,1.1,2760,0
+JSPRW.US,D,20220114,000000,1.02,1.05,1.02,1.05,324,0
+JSPRW.US,D,20220118,000000,1,1,0.8702,0.8702,1550,0
+JSPRW.US,D,20220119,000000,0.77,0.809999,0.7601,0.785099,8425,0
+JSPRW.US,D,20220120,000000,0.7801,0.7801,0.7201,0.73,6567,0
+JSPRW.US,D,20220121,000000,0.6001,0.65,0.6001,0.61,1095,0
+JSPRW.US,D,20220127,000000,0.6525,0.6525,0.55,0.5586,26155,0
+JSPRW.US,D,20220128,000000,0.6,0.6,0.5601,0.59,30168,0
+JSPRW.US,D,20220131,000000,0.648,0.715,0.648,0.715,200,0
+JSPRW.US,D,20220201,000000,0.6401,0.6401,0.6401,0.6401,200,0
+JSPRW.US,D,20220208,000000,0.64,0.64,0.64,0.64,263,0
+JSPRW.US,D,20220209,000000,0.65085,0.699999,0.4871,0.52,26364,0
+JSPRW.US,D,20220210,000000,0.5201,0.5894,0.52,0.5204,11614,0
+JSPRW.US,D,20220215,000000,0.4001,0.4201,0.37,0.4,7914,0
+JSPRW.US,D,20220216,000000,0.39,0.4492,0.39,0.4492,10641,0
+JSPRW.US,D,20220218,000000,0.489949,0.5,0.489949,0.4999,10764,0
+JSPRW.US,D,20220222,000000,0.7997,0.7997,0.465,0.465,409,0
+JSPRW.US,D,20220224,000000,0.38,0.3891,0.36,0.36,36604,0
+JSPRW.US,D,20220225,000000,0.35,0.35,0.2997,0.3,17144,0
+JSPRW.US,D,20220228,000000,0.2825,0.2825,0.2825,0.2825,2020,0
+JSPRW.US,D,20220302,000000,0.3839,0.3839,0.252451,0.252451,1447,0
+JSPRW.US,D,20220303,000000,0.1901,0.3782,0.1901,0.317,836,0
+JSPRW.US,D,20220304,000000,0.2795,0.3345,0.278,0.302,4409,0
+JSPRW.US,D,20220307,000000,0.180101,0.180101,0.180101,0.180101,100,0
+JSPRW.US,D,20220308,000000,0.1851,0.220101,0.1851,0.22,1100,0
+JSPRW.US,D,20220310,000000,0.25,0.25,0.1795,0.1795,12737,0
+JSPRW.US,D,20220311,000000,0.2001,0.26,0.2001,0.26,2453,0
+JSPRW.US,D,20220314,000000,0.2644,0.2644,0.26,0.26,330,0
+JSPRW.US,D,20220315,000000,0.19,0.2,0.19,0.2,761,0
+JSPRW.US,D,20220316,000000,0.23495,0.23495,0.23495,0.23495,204,0
+JSPRW.US,D,20220317,000000,0.2799,0.28,0.235,0.28,5139,0
+JSPRW.US,D,20220318,000000,0.28999,0.28999,0.2818,0.2818,309,0
+JSPRW.US,D,20220321,000000,0.29,0.3,0.29,0.3,8373,0
+JSPRW.US,D,20220323,000000,0.2999,0.2999,0.26,0.2998,7267,0
+JSPRW.US,D,20220324,000000,0.3399,0.34,0.3399,0.34,10302,0
+JSPRW.US,D,20220328,000000,0.2991,0.2991,0.2991,0.2991,109,0
+JSPRW.US,D,20220329,000000,0.2601,0.2601,0.2601,0.2601,186,0
+JSPRW.US,D,20220404,000000,0.3038,0.3038,0.3038,0.3038,518,0
+JSPRW.US,D,20220406,000000,0.275,0.3214,0.2254,0.2328,20629,0
+JSPRW.US,D,20220407,000000,0.27,0.2701,0.24,0.2472,6749,0
+JSPRW.US,D,20220412,000000,0.24,0.24,0.24,0.24,100,0
+JSPRW.US,D,20220418,000000,0.24,0.241599,0.24,0.240101,307,0
+JSPRW.US,D,20220419,000000,0.24,0.25,0.2,0.2026,41460,0
+JSPRW.US,D,20220421,000000,0.3119,0.3119,0.3039,0.3039,894,0
+JSPRW.US,D,20220428,000000,0.26,0.26,0.25,0.26,899,0
+JSPRW.US,D,20220502,000000,0.26,0.3369,0.26,0.2776,6916,0
+JSPRW.US,D,20220503,000000,0.3201,0.3201,0.3082,0.3123,3382,0
+JSPRW.US,D,20220504,000000,0.27,0.27,0.27,0.27,1003,0
+JSPRW.US,D,20220509,000000,0.25,0.25,0.24,0.2401,1268,0
+JSPRW.US,D,20220523,000000,0.25,0.25,0.195,0.195,21384,0
+JSPRW.US,D,20220527,000000,0.18,0.18,0.18,0.18,910,0
+JSPRW.US,D,20220603,000000,0.233951,0.233951,0.233951,0.233951,470,0
+JSPRW.US,D,20220606,000000,0.234151,0.234151,0.234151,0.234151,503,0
+JSPRW.US,D,20220610,000000,0.1999,0.2243,0.1996,0.2243,15805,0
+JSPRW.US,D,20220613,000000,0.18,0.18,0.13,0.15905,22581,0
+JSPRW.US,D,20220615,000000,0.15,0.2,0.13,0.13,3880,0
+JSPRW.US,D,20220616,000000,0.13,0.135,0.125,0.13,8678,0
+JSPRW.US,D,20220617,000000,0.13,0.13,0.11,0.11,10370,0
+JSPRW.US,D,20220621,000000,0.11,0.1101,0.1055,0.11,7434,0
+JSPRW.US,D,20220622,000000,0.0405,0.11,0.0405,0.0948,12295,0
+JSPRW.US,D,20220623,000000,0.1202,0.13,0.113,0.1201,86932,0
+JSPRW.US,D,20220624,000000,0.0802,0.1249,0.0802,0.1001,954,0
+JSPRW.US,D,20220628,000000,0.1,0.1285,0.0933,0.1,6617,0
+JSPRW.US,D,20220629,000000,0.095,0.095,0.095,0.095,677,0
+JSPRW.US,D,20220630,000000,0.095,0.1,0.09,0.091,3078,0
+JSPRW.US,D,20220701,000000,0.091,0.091,0.091,0.091,247,0
+JSPRW.US,D,20220705,000000,0.0903,0.1102,0.0902,0.1001,11986,0
+JSPRW.US,D,20220706,000000,0.1021,0.1021,0.1,0.1,491,0
+JSPRW.US,D,20220707,000000,0.1101,0.1101,0.0902,0.095,38228,0
+JSPRW.US,D,20220708,000000,0.09,0.1,0.0811,0.1,4838,0
+JSPRW.US,D,20220711,000000,0.0999,0.0999,0.0999,0.0999,1207,0
+JSPRW.US,D,20220712,000000,0.0999,0.1,0.098,0.1,40535,0
+JSPRW.US,D,20220713,000000,0.0924,0.0924,0.0751,0.09,6263,0
+JSPRW.US,D,20220714,000000,0.0905,0.0905,0.0905,0.0905,181,0
+JSPRW.US,D,20220715,000000,0.0899,0.0899,0.0753,0.082,39410,0
+JSPRW.US,D,20220718,000000,0.08035,0.085,0.08035,0.085,914,0
+JSPRW.US,D,20220719,000000,0.085,0.0997,0.0801,0.0932,53299,0
+JSPRW.US,D,20220720,000000,0.0999,0.1,0.0804,0.085,14895,0
+JSPRW.US,D,20220721,000000,0.085,0.085,0.085,0.085,235,0
+JSPRW.US,D,20220722,000000,0.0895,0.0898,0.05,0.072,42102,0
+JSPRW.US,D,20220725,000000,0.085,0.0862,0.066,0.066,1897,0
+JSPRW.US,D,20220726,000000,0.0899,0.0997,0.0669,0.09,44586,0
+JSPRW.US,D,20220727,000000,0.09,0.09,0.0651,0.07,645,0
+JSPRW.US,D,20220728,000000,0.09,0.1,0.0701,0.08,12849,0
+JSPRW.US,D,20220729,000000,0.09,0.1,0.07,0.076,38258,0
+JSPRW.US,D,20220801,000000,0.0999,0.0999,0.076,0.076,10977,0
+JSPRW.US,D,20220802,000000,0.0761,0.0761,0.0704,0.073,54047,0
+JSPRW.US,D,20220803,000000,0.0731,0.075,0.073,0.074,2432,0
+JSPRW.US,D,20220804,000000,0.073,0.074,0.073,0.073,1691,0
+JSPRW.US,D,20220805,000000,0.076,0.076,0.076,0.076,223,0
+JSPRW.US,D,20220808,000000,0.0899,0.0911,0.0899,0.0911,3900,0
+JSPRW.US,D,20220809,000000,0.092,0.092,0.085,0.085,5867,0
+JSPRW.US,D,20220810,000000,0.076,0.076,0.076,0.076,101,0
+JSPRW.US,D,20220812,000000,0.076,0.1,0.076,0.084,41753,0
+JSPRW.US,D,20220816,000000,0.0776,0.0776,0.0776,0.0776,100,0
+JSPRW.US,D,20220818,000000,0.090101,0.090101,0.0776,0.0777,5250,0
+JSPRW.US,D,20220822,000000,0.0751,0.0919,0.0737,0.08,6331,0
+JSPRW.US,D,20220823,000000,0.0998,0.0998,0.0998,0.0998,100,0
+JSPRW.US,D,20220824,000000,0.0953,0.0953,0.0953,0.0953,500,0
+JSPRW.US,D,20220825,000000,0.075,0.0899,0.07,0.0899,49388,0
+JSPRW.US,D,20220826,000000,0.0875,0.0876,0.0875,0.0875,3802,0
+JSPRW.US,D,20220831,000000,0.0872,0.11,0.0872,0.11,86589,0
+JSPRW.US,D,20220901,000000,0.1115,0.12,0.111,0.12,23139,0
+JSPRW.US,D,20220902,000000,0.120101,0.120101,0.12,0.12,1600,0
+JSPRW.US,D,20220908,000000,0.12,0.12,0.12,0.12,1000,0
+JSPRW.US,D,20220915,000000,0.12,0.1201,0.12,0.1201,2706,0
+JSPRW.US,D,20220919,000000,0.1201,0.1201,0.12,0.12,1805,0
+JSPRW.US,D,20220920,000000,0.12,0.12,0.088,0.0938,6516,0
+JSPRW.US,D,20220921,000000,0.0795,0.0848,0.0642,0.0667,65602,0
+JSPRW.US,D,20220922,000000,0.07,0.07,0.06,0.06,22742,0
+JSPRW.US,D,20220927,000000,0.06,0.06,0.06,0.06,110,0
+JSPRW.US,D,20220929,000000,0.06,0.06,0.06,0.06,101,0
+JSPRW.US,D,20221003,000000,0.0506,0.0526,0.0506,0.052,1264,0
+JSPRW.US,D,20221005,000000,0.08,0.08,0.0536,0.0536,4170,0
+JSPRW.US,D,20221006,000000,0.075,0.0772,0.0535,0.06,7968,0
+JSPRW.US,D,20221007,000000,0.0502,0.06,0.0502,0.06,3393,0
+JSPRW.US,D,20221011,000000,0.06,0.08,0.0501,0.06,3753,0
+JSPRW.US,D,20221014,000000,0.05,0.05,0.0447,0.0449,11997,0
+JSPRW.US,D,20221017,000000,0.0445,0.071999,0.0445,0.0459,14356,0
+JSPRW.US,D,20221021,000000,0.061,0.061,0.05,0.05,3004,0
+JSPRW.US,D,20221101,000000,0.0501,0.0501,0.0411,0.0411,22794,0
+JSPRW.US,D,20221102,000000,0.045,0.065,0.0447,0.0447,14900,0
+JSPRW.US,D,20221107,000000,0.0706,0.0706,0.0523,0.0523,5400,0
+JSPRW.US,D,20221108,000000,0.0616,0.0699,0.0616,0.0699,1000,0
+JSPRW.US,D,20221110,000000,0.04,0.04,0.0356,0.0356,2001,0
+JSPRW.US,D,20221111,000000,0.038,0.075,0.038,0.04,29637,0
+JSPRW.US,D,20221114,000000,0.0699,0.0849,0.0401,0.049,21047,0
+JSPRW.US,D,20221117,000000,0.05,0.05,0.04,0.05,2396,0
+JSPRW.US,D,20221118,000000,0.0401,0.0633,0.04,0.0611,2557,0
+JSPRW.US,D,20221121,000000,0.0451,0.0451,0.04,0.04,10003,0
+JSPRW.US,D,20221122,000000,0.040201,0.040201,0.0401,0.0401,2600,0
+JSPRW.US,D,20221125,000000,0.041,0.041,0.041,0.041,100,0
+JSPRW.US,D,20221128,000000,0.0599,0.0599,0.041,0.041,5681,0
+JSPRW.US,D,20221130,000000,0.055,0.055,0.055,0.055,100,0
+JSPRW.US,D,20221201,000000,0.053,0.053,0.05,0.05,1521,0
+JSPRW.US,D,20221202,000000,0.044,0.044,0.0378,0.0378,12265,0
+JSPRW.US,D,20221208,000000,0.049016,0.049016,0.049016,0.049016,1000,0
+JSPRW.US,D,20221209,000000,0.0497,0.0498,0.049,0.049,8840,0
+JSPRW.US,D,20221213,000000,0.05,0.05,0.05,0.05,6000,0
+JSPRW.US,D,20221215,000000,0.05,0.05,0.0482,0.0483,14545,0
+JSPRW.US,D,20221219,000000,0.038,0.038,0.0285,0.03,20100,0
+JSPRW.US,D,20221220,000000,0.04,0.04,0.0212,0.024,42594,0
+JSPRW.US,D,20221222,000000,0.03,0.03,0.02,0.0206,9786,0
+JSPRW.US,D,20221223,000000,0.03,0.03,0.0265,0.0266,15142,0
+JSPRW.US,D,20221227,000000,0.03,0.03,0.0202,0.025799,8719,0
+JSPRW.US,D,20221228,000000,0.0258,0.0258,0.02,0.0203,21082,0
+JSPRW.US,D,20221229,000000,0.0253,0.0364,0.018,0.0339,17618,0
+JSPRW.US,D,20221230,000000,0.034,0.034,0.016,0.03,15705,0
+JSPRW.US,D,20230103,000000,0.1431,0.2534,0.0983,0.1522,1105966,0
+JSPRW.US,D,20230104,000000,0.15,0.1899,0.1001,0.1213,129759,0
+JSPRW.US,D,20230105,000000,0.115,0.125,0.0702,0.08,137782,0
+JSPRW.US,D,20230106,000000,0.0701,0.0881,0.0602,0.061,71426,0
+JSPRW.US,D,20230109,000000,0.062,0.0895,0.062,0.077,8561,0
+JSPRW.US,D,20230110,000000,0.125,0.128806,0.07,0.0999,108169,0
+JSPRW.US,D,20230111,000000,0.0999,0.107649,0.0694,0.0694,43083,0
+JSPRW.US,D,20230112,000000,0.08125,0.0875,0.0638,0.0695,118832,0
+JSPRW.US,D,20230113,000000,0.0968,0.2,0.0968,0.1,1417477,0
+JSPRW.US,D,20230117,000000,0.092,0.0999,0.0525,0.0962,52929,0
+JSPRW.US,D,20230118,000000,0.08,0.1247,0.08,0.088,35519,0
+JSPRW.US,D,20230119,000000,0.085201,0.0995,0.0851,0.0995,9531,0
+JSPRW.US,D,20230120,000000,0.085,0.174001,0.085,0.1061,155812,0
+JSPRW.US,D,20230123,000000,0.1476,0.1675,0.089,0.125,92505,0
+JSPRW.US,D,20230125,000000,0.111,0.166801,0.1024,0.121,57854,0
+JSPRW.US,D,20230126,000000,0.1675,0.1675,0.125,0.125,3597,0
+JSPRW.US,D,20230127,000000,0.15,0.17,0.1011,0.1346,148058,0
+JSPRW.US,D,20230130,000000,0.108,0.1625,0.108,0.1499,8691,0
+JSPRW.US,D,20230131,000000,0.1479,0.1625,0.1411,0.145,13635,0
+JSPRW.US,D,20230201,000000,0.15,0.15,0.12,0.1495,26211,0
+JSPRW.US,D,20230202,000000,0.15,0.16,0.1495,0.1588,32949,0
+JSPRW.US,D,20230203,000000,0.1301,0.1651,0.1301,0.1649,4685,0
+JSPRW.US,D,20230206,000000,0.1305,0.161,0.1305,0.156672,6944,0
+JSPRW.US,D,20230207,000000,0.157,0.1732,0.1473,0.155,21313,0
+JSPRW.US,D,20230208,000000,0.1497,0.1746,0.1497,0.15,7866,0
+JSPRW.US,D,20230209,000000,0.162751,0.162751,0.16,0.16,300,0
+JSPRW.US,D,20230210,000000,0.165,0.1825,0.165,0.17,32195,0
+JSPRW.US,D,20230213,000000,0.16,0.1634,0.159526,0.16,74698,0
+JSPRW.US,D,20230214,000000,0.16,0.16,0.158,0.158,6573,0
+JSPRW.US,D,20230215,000000,0.1875,0.1875,0.158,0.158,71604,0
+JSPRW.US,D,20230216,000000,0.1536,0.1536,0.15,0.15,11386,0
+JSPRW.US,D,20230217,000000,0.1509,0.1509,0.12,0.14,611935,0
+JSPRW.US,D,20230221,000000,0.1082,0.1706,0.1082,0.154948,13495,0
+JSPRW.US,D,20230222,000000,0.15,0.15,0.14,0.14,1630,0
+JSPRW.US,D,20230223,000000,0.16,0.16,0.15,0.15,4618,0
+JSPRW.US,D,20230224,000000,0.15,0.16,0.15,0.16,2995,0
+JSPRW.US,D,20230227,000000,0.1483,0.1688,0.135801,0.1688,350957,0
+JSPRW.US,D,20230228,000000,0.1801,0.1801,0.1234,0.1549,49772,0
+JSPRW.US,D,20230301,000000,0.16,0.1874,0.1494,0.1494,8020,0
+JSPRW.US,D,20230302,000000,0.14255,0.164199,0.1351,0.1599,22540,0
+JSPRW.US,D,20230306,000000,0.15,0.16,0.145,0.15255,26271,0
+JSPRW.US,D,20230307,000000,0.14,0.164,0.14,0.1498,14096,0
+JSPRW.US,D,20230308,000000,0.163899,0.164,0.1352,0.164,3218,0
+JSPRW.US,D,20230309,000000,0.15,0.162,0.13,0.162,13499,0
+JSPRW.US,D,20230313,000000,0.1599,0.18405,0.1239,0.1589,7713,0
+JSPRW.US,D,20230314,000000,0.1301,0.1662,0.1301,0.1662,700,0
+JSPRW.US,D,20230315,000000,0.14,0.1799,0.14,0.17,156744,0
+JSPRW.US,D,20230316,000000,0.142,0.195,0.14,0.155,107580,0
+JSPRW.US,D,20230320,000000,0.18,0.1899,0.1551,0.1783,62304,0
+JSPRW.US,D,20230321,000000,0.1899,0.19875,0.18,0.19,203693,0
+JSPRW.US,D,20230322,000000,0.162,0.19,0.157341,0.19,37699,0
+JSPRW.US,D,20230323,000000,0.19,0.2,0.1898,0.2,10027,0
+JSPRW.US,D,20230324,000000,0.1899,0.2,0.16,0.2,700,0
+JSPRW.US,D,20230327,000000,0.17,0.1999,0.17,0.1998,7836,0
+JSPRW.US,D,20230328,000000,0.17,0.1993,0.164538,0.164538,155369,0
+JSPRW.US,D,20230329,000000,0.1702,0.2,0.17,0.17,3390,0
+JSPRW.US,D,20230330,000000,0.170101,0.207399,0.170101,0.207399,1202,0
+JSPRW.US,D,20230331,000000,0.1881,0.2,0.1733,0.2,32168,0
+JSPRW.US,D,20230403,000000,0.198,0.2075,0.198,0.2075,50150,0
+JSPRW.US,D,20230404,000000,0.206899,0.206899,0.206899,0.206899,660,0
+JSPRW.US,D,20230405,000000,0.1601,0.2,0.1601,0.2,1006,0
+JSPRW.US,D,20230406,000000,0.1974,0.1974,0.1974,0.1974,507,0
+JSPRW.US,D,20230410,000000,0.1818,0.19,0.18,0.19,6715,0
+JSPRW.US,D,20230411,000000,0.185,0.1975,0.177551,0.177551,2612,0
+JSPRW.US,D,20230412,000000,0.178799,0.1806,0.178799,0.1806,718,0
+JSPRW.US,D,20230413,000000,0.18,0.19,0.18,0.185,1378,0
+JSPRW.US,D,20230414,000000,0.17506,0.185,0.1601,0.185,2657,0
+JSPRW.US,D,20230417,000000,0.168751,0.1975,0.168,0.168,8040,0
+JSPRW.US,D,20230418,000000,0.151,0.1875,0.1212,0.1699,14076,0
+JSPRW.US,D,20230421,000000,0.1174,0.18,0.1174,0.165,2146,0
+JSPRW.US,D,20230425,000000,0.164899,0.17,0.155,0.17,2478,0
+JSPRW.US,D,20230427,000000,0.17,0.17,0.1699,0.1699,305,0
+JSPRW.US,D,20230501,000000,0.1695,0.1695,0.16,0.16,5629,0
+JSPRW.US,D,20230503,000000,0.17,0.17,0.1673,0.1673,222,0
+JSPRW.US,D,20230504,000000,0.15,0.1655,0.123,0.134,33683,0
+JSPRW.US,D,20230505,000000,0.147501,0.15,0.1188,0.12,26706,0
+JSPRW.US,D,20230508,000000,0.128,0.128,0.1,0.1026,10967,0
+JSPRW.US,D,20230509,000000,0.11,0.11,0.1099,0.11,10900,0
+JSPRW.US,D,20230510,000000,0.1111,0.1492,0.11,0.14,35468,0
+JSPRW.US,D,20230511,000000,0.1313,0.1679,0.1313,0.14,1204,0
+JSPRW.US,D,20230512,000000,0.1682,0.1682,0.16,0.1649,8938,0
+JSPRW.US,D,20230516,000000,0.1164,0.1559,0.109999,0.1559,4100,0
+JSPRW.US,D,20230517,000000,0.1351,0.16,0.1351,0.16,2066,0
+JSPRW.US,D,20230518,000000,0.1352,0.1641,0.1352,0.1641,436,0
+JSPRW.US,D,20230519,000000,0.152549,0.152549,0.152549,0.152549,750,0
+JSPRW.US,D,20230522,000000,0.16,0.16,0.16,0.16,100,0
+JSPRW.US,D,20230523,000000,0.1678,0.1699,0.16,0.16,3900,0
+JSPRW.US,D,20230524,000000,0.165,0.165,0.165,0.165,1069,0
+JSPRW.US,D,20230525,000000,0.16,0.16,0.16,0.16,2320,0
+JSPRW.US,D,20230526,000000,0.17,0.17,0.1025,0.1498,510,0
+JSPRW.US,D,20230530,000000,0.1398,0.1398,0.1398,0.1398,500,0
+JSPRW.US,D,20230601,000000,0.145,0.1698,0.145,0.1529,5652,0
+JSPRW.US,D,20230602,000000,0.17,0.17,0.1414,0.1414,400,0
+JSPRW.US,D,20230605,000000,0.09,0.14,0.09,0.14,322316,0
+JSPRW.US,D,20230606,000000,0.078,0.145,0.078,0.145,51102,0
+JSPRW.US,D,20230607,000000,0.12,0.12,0.12,0.12,139,0
+JSPRW.US,D,20230608,000000,0.1318,0.1587,0.111,0.12,1261,0
+JSPRW.US,D,20230609,000000,0.119899,0.12,0.119899,0.12,884,0
+JSPRW.US,D,20230612,000000,0.135,0.135,0.1025,0.134,2120,0
+JSPRW.US,D,20230613,000000,0.13495,0.15,0.13495,0.1433,541,0
+JSPRW.US,D,20230614,000000,0.1592,0.1592,0.0862,0.1492,6080,0
+JSPRW.US,D,20230615,000000,0.14,0.1452,0.14,0.1452,489,0
+JSPRW.US,D,20230616,000000,0.1123,0.1441,0.11,0.1441,3952,0
+JSPRW.US,D,20230620,000000,0.1003,0.1003,0.1003,0.1003,1152,0
+JSPRW.US,D,20230621,000000,0.13,0.1574,0.13,0.1449,6775,0
+JSPRW.US,D,20230623,000000,0.1391,0.1391,0.1391,0.1391,300,0
+JSPRW.US,D,20230627,000000,0.1214,0.14,0.1214,0.14,670,0
+JSPRW.US,D,20230629,000000,0.16,0.163563,0.140249,0.140249,1249,0
+JSPRW.US,D,20230705,000000,0.1699,0.1699,0.12,0.12,3133,0
+JSPRW.US,D,20230706,000000,0.13,0.13,0.127,0.127,965,0
+JSPRW.US,D,20230707,000000,0.1,0.1,0.1,0.1,536,0
+JSPRW.US,D,20230710,000000,0.1598,0.1598,0.1,0.1,785,0
+JSPRW.US,D,20230711,000000,0.1051,0.1075,0.1,0.1,14512,0
+JSPRW.US,D,20230712,000000,0.125,0.125,0.125,0.125,141,0
+JSPRW.US,D,20230713,000000,0.12,0.1387,0.1,0.1387,7201,0
+JSPRW.US,D,20230714,000000,0.1371,0.1589,0.1004,0.133763,8305,0
+JSPRW.US,D,20230717,000000,0.1313,0.1313,0.12,0.12,6432,0
+JSPRW.US,D,20230718,000000,0.12,0.12,0.12,0.12,200,0
+JSPRW.US,D,20230721,000000,0.12,0.12,0.11,0.12,5328,0
+JSPRW.US,D,20230727,000000,0.1101,0.1101,0.1101,0.1101,215,0
+JSPRW.US,D,20230728,000000,0.1222,0.1222,0.121,0.121,350,0
+JSPRW.US,D,20230731,000000,0.109899,0.11,0.091,0.1,19598,0
+JSPRW.US,D,20230801,000000,0.1,0.1,0.1,0.1,1210,0
+JSPRW.US,D,20230807,000000,0.099,0.1,0.085,0.0858,10547,0
+JSPRW.US,D,20230808,000000,0.099,0.1,0.092499,0.092499,724,0
+JSPRW.US,D,20230810,000000,0.084,0.09,0.0622,0.065,18894,0
+JSPRW.US,D,20230811,000000,0.07375,0.08,0.07375,0.08,61705,0
+JSPRW.US,D,20230814,000000,0.077501,0.08,0.0685,0.0685,3888,0
+JSPRW.US,D,20230815,000000,0.0685,0.1017,0.0685,0.1017,1993,0
+JSPRW.US,D,20230816,000000,0.0836,0.0989,0.0585,0.0989,11143,0
+JSPRW.US,D,20230818,000000,0.0891,0.09,0.0891,0.09,24701,0
+JSPRW.US,D,20230821,000000,0.0816,0.0816,0.07,0.072,19116,0
+JSPRW.US,D,20230822,000000,0.0728,0.0728,0.06,0.063,9036,0
+JSPRW.US,D,20230823,000000,0.062001,0.0947,0.062001,0.09,2685,0
+JSPRW.US,D,20230825,000000,0.058,0.093,0.058,0.093,2175,0
+JSPRW.US,D,20230829,000000,0.069,0.08,0.0585,0.08,1135,0
+JSPRW.US,D,20230830,000000,0.079899,0.079899,0.0587,0.0587,315,0
+JSPRW.US,D,20230831,000000,0.0594,0.0774,0.0594,0.0606,8501,0
+JSPRW.US,D,20230901,000000,0.069779,0.07,0.069,0.069,4247,0
+JSPRW.US,D,20230905,000000,0.060101,0.064,0.058,0.058,8866,0
+JSPRW.US,D,20230906,000000,0.0762,0.0769,0.0581,0.0586,700,0
+JSPRW.US,D,20230907,000000,0.06,0.06,0.0545,0.06,9367,0
+JSPRW.US,D,20230908,000000,0.0727,0.074,0.0585,0.0585,853,0
+JSPRW.US,D,20230911,000000,0.06,0.06,0.0515,0.052,11100,0
+JSPRW.US,D,20230912,000000,0.0594,0.06,0.05,0.05,9957,0
+JSPRW.US,D,20230913,000000,0.0592,0.0592,0.0505,0.0505,500,0
+JSPRW.US,D,20230914,000000,0.059,0.1466,0.047,0.06,19801,0
+JSPRW.US,D,20230915,000000,0.0505,0.1499,0.0505,0.1026,16601,0
+JSPRW.US,D,20230918,000000,0.073279,0.0999,0.0615,0.0999,1692,0
+JSPRW.US,D,20230919,000000,0.0835,0.0835,0.0752,0.0752,1306,0
+JSPRW.US,D,20230921,000000,0.0752,0.0971,0.0606,0.0971,609,0
+JSPRW.US,D,20230922,000000,0.065,0.065,0.065,0.065,400,0
+JSPRW.US,D,20230925,000000,0.0738,0.0745,0.0738,0.074,702,0
+JSPRW.US,D,20230927,000000,0.0651,0.0651,0.05,0.0553,3607,0
+JSPRW.US,D,20230928,000000,0.06,0.065,0.05,0.05,3325,0
+JSPRW.US,D,20230929,000000,0.096,0.096,0.05,0.05,6700,0
+JSPRW.US,D,20231002,000000,0.0622,0.095,0.0622,0.088,6895,0
+JSPRW.US,D,20231003,000000,0.0601,0.0601,0.0424,0.0601,9128,0
+JSPRW.US,D,20231004,000000,0.08,0.08,0.07,0.07,4574,0
+JSPRW.US,D,20231005,000000,0.0502,0.0746,0.049899,0.05,13938,0
+JSPRW.US,D,20231006,000000,0.0573,0.0573,0.04,0.04,14809,0
+JSPRW.US,D,20231009,000000,0.0522,0.0745,0.0404,0.0745,411111,0
+JSPRW.US,D,20231010,000000,0.0745,0.0818,0.07,0.0748,7652,0
+JSPRW.US,D,20231011,000000,0.0799,0.1,0.0799,0.1,11119,0
+JSPRW.US,D,20231013,000000,0.11,0.115,0.0813,0.115,4490,0
+JSPRW.US,D,20231016,000000,0.12,0.12,0.12,0.12,257,0
+JSPRW.US,D,20231018,000000,0.1125,0.12,0.1026,0.1146,3639,0
+JSPRW.US,D,20231019,000000,0.126,0.126,0.065,0.065,1931,0
+JSPRW.US,D,20231020,000000,0.110101,0.110476,0.0652,0.0968,6824,0
+JSPRW.US,D,20231023,000000,0.0659,0.1,0.0659,0.1,1112,0
+JSPRW.US,D,20231024,000000,0.083099,0.1,0.083099,0.1,1333,0
+JSPRW.US,D,20231026,000000,0.108,0.108,0.09,0.108,11853,0
+JSPRW.US,D,20231030,000000,0.108,0.112,0.0661,0.0891,12506,0
+JSPRW.US,D,20231031,000000,0.1149,0.1149,0.0608,0.11,13376,0
+JSPRW.US,D,20231101,000000,0.09,0.115,0.0612,0.09,122829,0
+JSPRW.US,D,20231102,000000,0.08,0.0948,0.07,0.0948,124869,0
+JSPRW.US,D,20231103,000000,0.0709,0.0948,0.0491,0.0948,21779,0
+JSPRW.US,D,20231106,000000,0.0948,0.1085,0.0601,0.08505,128481,0
+JSPRW.US,D,20231107,000000,0.1168,0.1168,0.0974,0.0974,6466,0
+JSPRW.US,D,20231108,000000,0.1053,0.1053,0.085,0.085,44453,0
+JSPRW.US,D,20231109,000000,0.095,0.1082,0.085,0.085,3246,0
+JSPRW.US,D,20231110,000000,0.085,0.085,0.06,0.0832,61103,0
+JSPRW.US,D,20231113,000000,0.0602,0.07,0.0475,0.0556,11236,0
+JSPRW.US,D,20231114,000000,0.085,0.089,0.049201,0.062372,5093,0
+JSPRW.US,D,20231115,000000,0.0727,0.0727,0.05,0.05,2630,0
+JSPRW.US,D,20231116,000000,0.0698,0.09,0.049,0.049,21480,0
+JSPRW.US,D,20231117,000000,0.073,0.08,0.0477,0.05,25366,0
+JSPRW.US,D,20231120,000000,0.08,0.08,0.04885,0.0799,24657,0
+JSPRW.US,D,20231122,000000,0.0797,0.0797,0.0797,0.0797,300,0
+JSPRW.US,D,20231124,000000,0.08,0.08,0.08,0.08,202,0
+JSPRW.US,D,20231127,000000,0.0669,0.0789,0.0669,0.0789,29171,0
+JSPRW.US,D,20231128,000000,0.0481,0.0799,0.0427,0.0799,12500,0
+JSPRW.US,D,20231129,000000,0.0455,0.0796,0.0451,0.079,6150,0
+JSPRW.US,D,20231130,000000,0.063,0.0796,0.0451,0.0794,13457,0
+JSPRW.US,D,20231206,000000,0.0699,0.09,0.046,0.09,12778,0
+JSPRW.US,D,20231207,000000,0.14,0.14,0.09,0.09,11492,0
+JSPRW.US,D,20231208,000000,0.038,0.095,0.038,0.095,39468,0
+JSPRW.US,D,20231211,000000,0.0949,0.0949,0.0949,0.0949,1355,0
+JSPRW.US,D,20231212,000000,0.06,0.09,0.05,0.09,1292,0
+JSPRW.US,D,20231214,000000,0.095,0.095,0.0505,0.08,15479,0
+JSPRW.US,D,20231215,000000,0.0507,0.09,0.0505,0.09,3951,0
+JSPRW.US,D,20231218,000000,0.0511,0.0896,0.0505,0.0895,9599,0
+JSPRW.US,D,20231219,000000,0.0798,0.094,0.051,0.0849,29682,0
+JSPRW.US,D,20231220,000000,0.085,0.0858,0.0734,0.085,1532,0
+JSPRW.US,D,20231221,000000,0.08,0.09,0.073,0.083601,8244,0
+JSPRW.US,D,20231222,000000,0.08,0.08,0.073,0.073,2224,0
+JSPRW.US,D,20231226,000000,0.0737,0.08,0.0511,0.0792,47932,0
+JSPRW.US,D,20231227,000000,0.08,0.08,0.0513,0.08,1090,0
+JSPRW.US,D,20231229,000000,0.07,0.08,0.0698,0.08,5480,0
+JSPRW.US,D,20240102,000000,0.0512,0.08,0.0351,0.040201,48312,0
+JSPRW.US,D,20240103,000000,0.045,0.069,0.04,0.068,9435,0
+JSPRW.US,D,20240105,000000,0.067,0.067,0.0402,0.05,8650,0
+JSPRW.US,D,20240108,000000,0.0678,0.0678,0.0678,0.0678,582,0
+JSPRW.US,D,20240110,000000,0.0499,0.0799,0.0499,0.0799,6442,0
+JSPRW.US,D,20240111,000000,0.05,0.0799,0.05,0.0787,89171,0
+JSPRW.US,D,20240112,000000,0.057,0.0799,0.0506,0.0799,16287,0
+JSPRW.US,D,20240116,000000,0.08,0.08,0.0508,0.06095,2424,0
+JSPRW.US,D,20240117,000000,0.0711,0.08,0.071,0.0799,11537,0
+JSPRW.US,D,20240118,000000,0.0799,0.3818,0.0722,0.1213,264439,0
+JSPRW.US,D,20240119,000000,0.1,0.1695,0.1,0.1212,13421,0
+JSPRW.US,D,20240122,000000,0.12,0.1424,0.097,0.1198,14197,0
+JSPRW.US,D,20240123,000000,0.1186,0.13,0.099,0.13,6645,0
+JSPRW.US,D,20240124,000000,0.114,0.125,0.0757,0.125,5200,0
+JSPRW.US,D,20240125,000000,0.0721,0.13,0.0721,0.13,2502,0
+JSPRW.US,D,20240129,000000,0.13,0.13,0.095,0.13,10810,0
+JSPRW.US,D,20240130,000000,0.1,0.13,0.0802,0.13,26202,0
+JSPRW.US,D,20240131,000000,0.102,0.102,0.07,0.1,53768,0
+JSPRW.US,D,20240201,000000,0.09,0.125,0.09,0.119,5033,0
+JSPRW.US,D,20240202,000000,0.1189,0.1189,0.1189,0.1189,217,0
+JSPRW.US,D,20240206,000000,0.119,0.1888,0.119,0.1628,289506,0
+JSPRW.US,D,20240207,000000,0.2,0.2,0.1323,0.19,78456,0
+JSPRW.US,D,20240208,000000,0.1919,0.2075,0.19,0.203,45126,0
+JSPRW.US,D,20240212,000000,0.1895,0.1895,0.1714,0.1894,18592,0
+JSPRW.US,D,20240213,000000,0.171501,0.188,0.165,0.188,9189,0
+JSPRW.US,D,20240215,000000,0.18,0.18,0.1619,0.18,1109,0
+JSPRW.US,D,20240216,000000,0.162001,0.2178,0.1313,0.184899,81012,0
+JSPRW.US,D,20240221,000000,0.152,0.1838,0.152,0.1838,2253,0
+JSPRW.US,D,20240222,000000,0.1818,0.19,0.155,0.189,9332,0
+JSPRW.US,D,20240223,000000,0.169,0.2222,0.169,0.205,16613,0
+JSPRW.US,D,20240226,000000,0.1857,0.205,0.1857,0.2049,5200,0
+JSPRW.US,D,20240227,000000,0.203,0.2375,0.1842,0.23,19213,0
+JSPRW.US,D,20240228,000000,0.2325,0.2325,0.1854,0.229899,1064,0
+JSPRW.US,D,20240229,000000,0.23,0.23,0.1836,0.2221,1458,0
+JSPRW.US,D,20240301,000000,0.2244,0.225,0.1981,0.2241,1652,0
+JSPRW.US,D,20240304,000000,0.22,0.22,0.1325,0.15,26335,0
+JSPRW.US,D,20240305,000000,0.19,0.26,0.15,0.2399,48717,0
+JSPRW.US,D,20240306,000000,0.245,0.245,0.1538,0.1725,70594,0
+JSPRW.US,D,20240307,000000,0.1992,0.2714,0.1851,0.229,23703,0
+JSPRW.US,D,20240308,000000,0.1889,0.27,0.1551,0.165,29754,0
+JSPRW.US,D,20240311,000000,0.2498,0.2498,0.15,0.228,29899,0
+JSPRW.US,D,20240312,000000,0.223,0.2278,0.14,0.178749,25929,0
+JSPRW.US,D,20240313,000000,0.1957,0.2,0.18,0.194,6534,0
+JSPRW.US,D,20240314,000000,0.1767,0.1767,0.1225,0.1225,49730,0
+JSPRW.US,D,20240315,000000,0.1582,0.171,0.1473,0.1603,8781,0
+JSPRW.US,D,20240318,000000,0.1746,0.182,0.143,0.1787,28756,0
+JSPRW.US,D,20240319,000000,0.175,0.2,0.1523,0.19,32555,0
+JSPRW.US,D,20240320,000000,0.19,0.199,0.165767,0.165767,11598,0
+JSPRW.US,D,20240321,000000,0.189,0.23935,0.189,0.235,27275,0
+JSPRW.US,D,20240322,000000,0.163,0.25,0.163,0.23,9780,0
+JSPRW.US,D,20240325,000000,0.22,0.23,0.22,0.2299,19721,0
+JSPRW.US,D,20240326,000000,0.21,0.21,0.1819,0.209719,2755,0
+JSPRW.US,D,20240327,000000,0.225,0.2323,0.162,0.1863,42553,0
+JSPRW.US,D,20240328,000000,0.2159,0.2159,0.165,0.182,60174,0
+JSPRW.US,D,20240401,000000,0.2243,0.2243,0.185,0.199,6502,0
+JSPRW.US,D,20240403,000000,0.2075,0.23,0.1947,0.22,24350,0
+JSPRW.US,D,20240404,000000,0.225,0.225,0.14,0.17,67000,0
+JSPRW.US,D,20240405,000000,0.1875,0.215,0.164723,0.166,19632,0
+JSPRW.US,D,20240408,000000,0.2028,0.2048,0.165,0.1699,59607,0
+JSPRW.US,D,20240409,000000,0.187,0.1961,0.1565,0.1858,51129,0
+JSPRW.US,D,20240410,000000,0.163,0.178,0.1135,0.178,84982,0
+JSPRW.US,D,20240411,000000,0.176899,0.176899,0.125,0.1742,5818,0
+JSPRW.US,D,20240412,000000,0.1692,0.1742,0.13,0.17048,33396,0
+JSPRW.US,D,20240415,000000,0.1723,0.1723,0.1351,0.169,5261,0
+JSPRW.US,D,20240416,000000,0.1799,0.1799,0.125,0.1597,71725,0
+JSPRW.US,D,20240417,000000,0.1722,0.1722,0.1391,0.1472,4424,0
+JSPRW.US,D,20240418,000000,0.1674,0.169,0.1101,0.1616,8322,0
+JSPRW.US,D,20240419,000000,0.1596,0.1675,0.101,0.1675,22883,0
+JSPRW.US,D,20240422,000000,0.16,0.161,0.14625,0.1599,3169,0
+JSPRW.US,D,20240423,000000,0.14205,0.16,0.12,0.12,75103,0
+JSPRW.US,D,20240424,000000,0.144,0.1486,0.14,0.1486,1162,0
+JSPRW.US,D,20240425,000000,0.1398,0.1475,0.1398,0.1475,257,0
+JSPRW.US,D,20240426,000000,0.1202,0.1485,0.1202,0.1475,5910,0
+JSPRW.US,D,20240429,000000,0.1389,0.1469,0.1212,0.1404,16305,0
+JSPRW.US,D,20240430,000000,0.128411,0.1486,0.128411,0.1435,23289,0
+JSPRW.US,D,20240501,000000,0.1211,0.1421,0.101,0.1421,6510,0
+JSPRW.US,D,20240502,000000,0.1422,0.16,0.106,0.158,12515,0
+JSPRW.US,D,20240503,000000,0.15,0.1619,0.1384,0.1619,103981,0
+JSPRW.US,D,20240506,000000,0.2178,0.22,0.1975,0.1975,811,0
+JSPRW.US,D,20240507,000000,0.2075,0.2075,0.2075,0.2075,1143,0
+JSPRW.US,D,20240508,000000,0.159749,0.1975,0.1597,0.197499,3500,0
+JSPRW.US,D,20240509,000000,0.2154,0.22,0.175,0.1975,9387,0
+JSPRW.US,D,20240510,000000,0.22,0.22,0.15409,0.1606,14130,0
+JSPRW.US,D,20240513,000000,0.221,0.221,0.152,0.159899,8336,0
+JSPRW.US,D,20240514,000000,0.1956,0.1956,0.1873,0.1873,400,0
+JSPRW.US,D,20240515,000000,0.173799,0.1925,0.1551,0.1925,3260,0
+JSPRW.US,D,20240516,000000,0.1925,0.1925,0.1925,0.1925,224,0
+JSPRW.US,D,20240517,000000,0.1925,0.1925,0.1925,0.1925,1018,0
+JSPRW.US,D,20240521,000000,0.1414,0.2,0.1275,0.1923,55140,0
+JSPRW.US,D,20240522,000000,0.145,0.188,0.145,0.188,9631,0
+JSPRW.US,D,20240523,000000,0.16655,0.1897,0.16655,0.1897,3737,0
+JSPRW.US,D,20240524,000000,0.198,0.2,0.1775,0.2,940,0
+JSPRW.US,D,20240531,000000,0.175751,0.2,0.175751,0.195,1809,0
+JSPRW.US,D,20240603,000000,0.1919,0.2025,0.1515,0.2025,1790,0
+JSPRW.US,D,20240604,000000,0.2,0.2,0.2,0.2,865,0
+JSPRW.US,D,20240605,000000,0.2075,0.21,0.199001,0.21,9272,0
+JSPRW.US,D,20240606,000000,0.21,0.21,0.2099,0.21,5506,0
+JSPRW.US,D,20240610,000000,0.165,0.21,0.165,0.21,5223,0
+JSPRW.US,D,20240611,000000,0.1969,0.21,0.17,0.21,4361,0
+JSPRW.US,D,20240612,000000,0.1989,0.21,0.175,0.21,6405,0
+JSPRW.US,D,20240613,000000,0.155,0.2075,0.155,0.2075,443,0
+JSPRW.US,D,20240614,000000,0.2057,0.217499,0.1887,0.2075,1439,0
+JSPRW.US,D,20240617,000000,0.22,0.22,0.145,0.22,16260,0
+JSPRW.US,D,20240621,000000,0.2075,0.2075,0.145,0.204599,18940,0
+JSPRW.US,D,20240624,000000,0.1875,0.2068,0.1875,0.2068,1161,0
+JSPRW.US,D,20240625,000000,0.165,0.21,0.165,0.1652,6107,0
+JSPRW.US,D,20240627,000000,0.165,0.198,0.165,0.198,3522,0
+JSPRW.US,D,20240628,000000,0.19,0.2,0.19,0.2,2046,0
+JSPRW.US,D,20240705,000000,0.170201,0.2,0.170201,0.2,1235,0
+JSPRW.US,D,20240708,000000,0.18,0.2,0.18,0.2,1682,0
+JSPRW.US,D,20240712,000000,0.17,0.209899,0.17,0.209899,443,0
+JSPRW.US,D,20240716,000000,0.205,0.2175,0.172499,0.211313,25676,0
+JSPRW.US,D,20240719,000000,0.22,0.22,0.2199,0.22,603,0
+JSPRW.US,D,20240722,000000,0.221,0.23,0.2209,0.2209,3607,0
+JSPRW.US,D,20240723,000000,0.22,0.22,0.22,0.22,200,0
+JSPRW.US,D,20240729,000000,0.1621,0.22,0.1621,0.22,2375,0
+JSPRW.US,D,20240731,000000,0.1789,0.2175,0.1789,0.2175,4101,0
+JSPRW.US,D,20240801,000000,0.2175,0.2175,0.2175,0.2175,1000,0
+JSPRW.US,D,20240805,000000,0.2175,0.2175,0.1525,0.217399,3290,0
+JSPRW.US,D,20240807,000000,0.155,0.205,0.155,0.205,8349,0
+JSPRW.US,D,20240808,000000,0.1955,0.21,0.175075,0.21,3497,0
+JSPRW.US,D,20240812,000000,0.207,0.21,0.1872,0.21,7989,0
+JSPRW.US,D,20240813,000000,0.19,0.21,0.172188,0.21,3390,0
+JSPRW.US,D,20240815,000000,0.21,0.21,0.21,0.21,148,0
+JSPRW.US,D,20240816,000000,0.21,0.215,0.1912,0.215,930,0
+JSPRW.US,D,20240820,000000,0.2178,0.2178,0.217,0.217,260,0
+JSPRW.US,D,20240821,000000,0.215,0.2175,0.215,0.2175,3631,0
+JSPRW.US,D,20240823,000000,0.2,0.217,0.1919,0.217,2760,0
+JSPRW.US,D,20240827,000000,0.2121,0.217,0.21,0.2169,2900,0
+JSPRW.US,D,20240828,000000,0.1938,0.217,0.1684,0.217,7706,0
+JSPRW.US,D,20240829,000000,0.217,0.217,0.217,0.217,2000,0
+JSPRW.US,D,20240830,000000,0.21683,0.217,0.2085,0.2169,4847,0
+JSPRW.US,D,20240903,000000,0.1819,0.217,0.157499,0.217,3879,0
+JSPRW.US,D,20240904,000000,0.217,0.22,0.1796,0.187171,25208,0
+JSPRW.US,D,20240905,000000,0.2,0.2,0.180199,0.1999,25243,0
+JSPRW.US,D,20240909,000000,0.217,0.217,0.181,0.217,703,0
+JSPRW.US,D,20240910,000000,0.2,0.2,0.14995,0.2,66378,0
+JSPRW.US,D,20240911,000000,0.217,0.217,0.217,0.217,121,0
+JSPRW.US,D,20240912,000000,0.217,0.217,0.215192,0.215192,220,0
+JSPRW.US,D,20240913,000000,0.2,0.2,0.1601,0.1875,28209,0
+JSPRW.US,D,20240916,000000,0.2,0.2,0.2,0.2,5355,0
+JSPRW.US,D,20240917,000000,0.186203,0.217,0.165201,0.217,3130,0
+JSPRW.US,D,20240918,000000,0.217,0.217,0.2169,0.2169,1026,0
+JSPRW.US,D,20240920,000000,0.1961,0.214,0.1525,0.2,22868,0
+JSPRW.US,D,20240923,000000,0.215,0.215,0.185049,0.2125,876,0
+JSPRW.US,D,20240925,000000,0.2,0.2,0.1755,0.2,5403,0
+JSPRW.US,D,20240926,000000,0.154,0.2125,0.154,0.2075,8421,0
+JSPRW.US,D,20240930,000000,0.19,0.2,0.18,0.2,5672,0
+JSPRW.US,D,20241001,000000,0.181299,0.2025,0.181299,0.2025,411,0
+JSPRW.US,D,20241003,000000,0.1691,0.2025,0.169,0.2025,2140,0
+JSPRW.US,D,20241004,000000,0.178,0.205,0.178,0.205,1844,0
+JSPRW.US,D,20241007,000000,0.2125,0.2125,0.19005,0.2099,1472,0
+JSPRW.US,D,20241008,000000,0.1901,0.21,0.1901,0.21,232,0
+JSPRW.US,D,20241014,000000,0.19,0.23,0.16,0.22,13390,0
+JSPRW.US,D,20241015,000000,0.170001,0.2253,0.170001,0.1837,6119,0
+JSPRW.US,D,20241016,000000,0.21,0.21,0.207,0.207,423,0
+JSPRW.US,D,20241017,000000,0.2074,0.21,0.1995,0.21,2140,0
+JSPRW.US,D,20241018,000000,0.21,0.21,0.21,0.21,244,0
+JSPRW.US,D,20241021,000000,0.2099,0.21,0.189,0.21,1328,0
+JSPRW.US,D,20241022,000000,0.204056,0.21,0.1995,0.209708,3507,0
+JSPRW.US,D,20241024,000000,0.21,0.21,0.1995,0.21,781,0
+JSPRW.US,D,20241025,000000,0.1908,0.2253,0.161,0.2118,2370,0
+JSPRW.US,D,20241028,000000,0.2116,0.23,0.197549,0.23,720,0
+JSPRW.US,D,20241030,000000,0.224899,0.23,0.1701,0.22,12965,0
+JSPRW.US,D,20241031,000000,0.23,0.23,0.1751,0.1998,7023,0
+JSPRW.US,D,20241101,000000,0.2068,0.2299,0.2068,0.2299,673,0
+JSPRW.US,D,20241104,000000,0.1888,0.23,0.1888,0.23,3010,0
+JSPRW.US,D,20241106,000000,0.23,0.23,0.19,0.2299,4426,0
+JSPRW.US,D,20241108,000000,0.190101,0.23,0.190101,0.2292,1956,0
+JSPRW.US,D,20241111,000000,0.2277,0.23,0.2277,0.2299,420,0
+JSPRW.US,D,20241112,000000,0.21,0.2526,0.195,0.21,4073,0
+JSPRW.US,D,20241113,000000,0.2385,0.2385,0.090966,0.1853,19021,0
+JSPRW.US,D,20241114,000000,0.154249,0.185999,0.1539,0.185999,565,0
+JSPRW.US,D,20241118,000000,0.173,0.1906,0.16,0.1906,4084,0
+JSPRW.US,D,20241119,000000,0.216,0.216,0.216,0.216,140,0
+JSPRW.US,D,20241120,000000,0.21,0.222,0.21,0.21,5369,0
+JSPRW.US,D,20241121,000000,0.22,0.222,0.22,0.222,273,0
+JSPRW.US,D,20241122,000000,0.202,0.222,0.202,0.222,251,0
+JSPRW.US,D,20241127,000000,0.2,0.22,0.16,0.2,2126,0
+JSPRW.US,D,20241129,000000,0.192049,0.221899,0.1622,0.1998,4646,0
+JSPRW.US,D,20241202,000000,0.22,0.22,0.22,0.22,127,0
+JSPRW.US,D,20241203,000000,0.222,0.222,0.188549,0.2019,2510,0
+JSPRW.US,D,20241204,000000,0.199,0.2,0.1701,0.1999,1388,0
+JSPRW.US,D,20241205,000000,0.1751,0.221899,0.1751,0.2058,5888,0
+JSPRW.US,D,20241206,000000,0.2056,0.206,0.19255,0.206,1621,0
+JSPRW.US,D,20241209,000000,0.21,0.2198,0.21,0.2198,222,0
+JSPRW.US,D,20241212,000000,0.1768,0.222,0.1768,0.222,1190,0
+JSPRW.US,D,20241220,000000,0.2001,0.23,0.2,0.23,3300,0
+JSPRW.US,D,20241226,000000,0.19,0.21,0.161,0.17,4367,0
+JSPRW.US,D,20241227,000000,0.2189,0.2189,0.19,0.2096,1515,0
+JSPRW.US,D,20250102,000000,0.21,0.22,0.21,0.22,19644,0
+JSPRW.US,D,20250103,000000,0.22,0.22,0.22,0.22,1826,0
+JSPRW.US,D,20250106,000000,0.219899,0.22,0.161,0.22,13733,0
+JSPRW.US,D,20250107,000000,0.162859,0.22,0.162859,0.22,746,0
+JSPRW.US,D,20250108,000000,0.151,0.181751,0.101,0.155,78974,0
+JSPRW.US,D,20250110,000000,0.2125,0.2125,0.16,0.16,9403,0
+JSPRW.US,D,20250113,000000,0.1758,0.1758,0.14,0.1499,16165,0
+JSPRW.US,D,20250114,000000,0.2,0.2,0.2,0.2,3070,0
+JSPRW.US,D,20250115,000000,0.15,0.1857,0.125,0.14999,32657,0
+JSPRW.US,D,20250116,000000,0.1758,0.1758,0.14875,0.15,14883,0
+JSPRW.US,D,20250117,000000,0.1535,0.1575,0.14,0.1498,25384,0
+JSPRW.US,D,20250121,000000,0.15,0.155,0.145,0.1501,27198,0
+JSPRW.US,D,20250122,000000,0.1548,0.1548,0.145,0.1451,20558,0
+JSPRW.US,D,20250123,000000,0.1497,0.1575,0.1256,0.1575,9192,0
+JSPRW.US,D,20250124,000000,0.1572,0.1575,0.1255,0.136999,13815,0
+JSPRW.US,D,20250128,000000,0.125,0.1466,0.125,0.1466,10393,0
+JSPRW.US,D,20250129,000000,0.1466,0.148,0.1466,0.148,500,0
+JSPRW.US,D,20250130,000000,0.1477,0.1477,0.147473,0.147473,1029,0
+JSPRW.US,D,20250131,000000,0.148,0.1782,0.148,0.1775,820,0
+JSPRW.US,D,20250203,000000,0.1639,0.1675,0.1639,0.1675,1220,0
+JSPRW.US,D,20250204,000000,0.1602,0.1675,0.1602,0.1674,328,0
+JSPRW.US,D,20250207,000000,0.1423,0.165,0.13,0.164799,1596,0
+JSPRW.US,D,20250210,000000,0.1555,0.1675,0.1555,0.16,2322,0
+JSPRW.US,D,20250211,000000,0.1313,0.1675,0.13,0.1641,24010,0
+JSPRW.US,D,20250212,000000,0.16,0.16,0.148,0.148,460,0
+JSPRW.US,D,20250213,000000,0.153999,0.16,0.1314,0.1584,2094,0
+JSPRW.US,D,20250214,000000,0.15,0.159,0.145,0.1469,1348,0
+JSPRW.US,D,20250218,000000,0.1584,0.16,0.11,0.158899,1916,0
+JSPRW.US,D,20250221,000000,0.155,0.155,0.11,0.123499,2662,0
+JSPRW.US,D,20250224,000000,0.135049,0.1425,0.1162,0.1425,563,0
+JSPRW.US,D,20250225,000000,0.1376,0.14,0.1201,0.1374,1726,0
+JSPRW.US,D,20250226,000000,0.1298,0.1485,0.1218,0.137,8670,0
+JSPRW.US,D,20250227,000000,0.1384,0.1546,0.1231,0.137,3726,0
+JSPRW.US,D,20250228,000000,0.1483,0.1483,0.11,0.144699,2230,0
+JSPRW.US,D,20250303,000000,0.13,0.145,0.127199,0.145,547,0
+JSPRW.US,D,20250304,000000,0.125,0.145,0.125,0.1449,900,0
+JSPRW.US,D,20250307,000000,0.1388,0.145,0.11,0.1449,2311,0
+JSPRW.US,D,20250314,000000,0.115,0.145,0.1115,0.144899,6847,0
+JSPRW.US,D,20250317,000000,0.101,0.144,0.1,0.1439,1129,0
+JSPRW.US,D,20250319,000000,0.12655,0.143,0.100533,0.143,4306,0
+JSPRW.US,D,20250401,000000,0.1011,0.13,0.08,0.0801,21587,0
+JSPRW.US,D,20250402,000000,0.13,0.13,0.0802,0.13,1297,0
+JSPRW.US,D,20250403,000000,0.110501,0.13,0.0911,0.13,4303,0
+JSPRW.US,D,20250404,000000,0.0625,0.12,0.0625,0.12,27920,0
+JSPRW.US,D,20250408,000000,0.1295,0.1295,0.1295,0.1295,145,0
+JSPRW.US,D,20250410,000000,0.0703,0.1149,0.0605,0.1149,2990,0
+JSPRW.US,D,20250411,000000,0.1199,0.1199,0.0653,0.1149,4612,0
+JSPRW.US,D,20250421,000000,0.1101,0.1101,0.1101,0.1101,283,0
+JSPRW.US,D,20250422,000000,0.1002,0.1098,0.0626,0.1098,4399,0
+JSPRW.US,D,20250423,000000,0.1,0.1001,0.0605,0.0976,5960,0
+JSPRW.US,D,20250429,000000,0.095,0.095,0.0651,0.089,4215,0
+JSPRW.US,D,20250501,000000,0.0821,0.0885,0.075,0.0839,2484,0
+JSPRW.US,D,20250502,000000,0.0884,0.0884,0.079,0.0883,1117,0
+JSPRW.US,D,20250507,000000,0.0795,0.0878,0.0652,0.0878,22807,0
+JSPRW.US,D,20250508,000000,0.0875,0.0875,0.0875,0.0875,800,0
+JSPRW.US,D,20250512,000000,0.0872,0.0872,0.0872,0.0872,111,0
+JSPRW.US,D,20250514,000000,0.082451,0.0868,0.082451,0.0868,505,0
+JSPRW.US,D,20250516,000000,0.086399,0.0873,0.086399,0.0864,6180,0
+JSPRW.US,D,20250519,000000,0.086199,0.0863,0.086199,0.0863,200,0
+JSPRW.US,D,20250520,000000,0.082899,0.0867,0.082899,0.0867,200,0
+JSPRW.US,D,20250521,000000,0.0873,0.0873,0.078,0.084999,1087,0
+JSPRW.US,D,20250522,000000,0.079499,0.14,0.079,0.1095,7304,0
+JSPRW.US,D,20250523,000000,0.1,0.1,0.1,0.1,110,0
+JSPRW.US,D,20250527,000000,0.099999,0.099999,0.099999,0.099999,398,0
+JSPRW.US,D,20250528,000000,0.096,0.098,0.0869,0.0919,13576,0
+JSPRW.US,D,20250529,000000,0.09,0.1025,0.0872,0.1025,7239,0
+JSPRW.US,D,20250530,000000,0.0973,0.105,0.0901,0.1049,1249,0
+JSPRW.US,D,20250602,000000,0.1049,0.1049,0.1048,0.1048,4399,0
+JSPRW.US,D,20250603,000000,0.102,0.14,0.098,0.1,9465,0
+JSPRW.US,D,20250604,000000,0.1,0.1,0.0951,0.0951,751,0
+JSPRW.US,D,20250605,000000,0.0998,0.11,0.0998,0.11,1650,0
+JSPRW.US,D,20250606,000000,0.105,0.105,0.1001,0.1001,724,0
+JSPRW.US,D,20250609,000000,0.1048,0.14,0.0903,0.0903,5240,0
+JSPRW.US,D,20250610,000000,0.12,0.1398,0.09,0.1099,3326,0
+JSPRW.US,D,20250611,000000,0.14,0.14,0.0904,0.14,1006,0
+JSPRW.US,D,20250612,000000,0.1,0.1401,0.1,0.14001,28230,0
+JSPRW.US,D,20250613,000000,0.1389,0.1775,0.0681,0.144899,40009,0
+JSPRW.US,D,20250617,000000,0.0771,0.1397,0.0771,0.138,2813,0
+JSPRW.US,D,20250618,000000,0.143,0.143,0.10545,0.12979,18928,0
+JSPRW.US,D,20250620,000000,0.1297,0.1297,0.1181,0.1297,3569,0
+JSPRW.US,D,20250623,000000,0.1126,0.125,0.098349,0.125,10085,0
+JSPRW.US,D,20250626,000000,0.1249,0.1249,0.1249,0.1249,204,0
+JSPRW.US,D,20250701,000000,0.096351,0.1125,0.096351,0.1124,1266,0
+JSPRW.US,D,20250702,000000,0.0963,0.1124,0.0963,0.1124,350,0
+JSPRW.US,D,20250707,000000,0.14,0.1475,0.070001,0.097899,42000,0
+JSPRW.US,D,20250708,000000,0.108,0.108,0.07,0.0998,21062,0
+JSPRW.US,D,20250709,000000,0.0904,0.0998,0.075301,0.0998,4301,0
+JSPRW.US,D,20250710,000000,0.1,0.1,0.0934,0.0999,6058,0
+JSPRW.US,D,20250714,000000,0.09,0.1,0.09,0.1,1681,0
+JSPRW.US,D,20250724,000000,0.1,0.1,0.09,0.1,320,0
+JSPRW.US,D,20250725,000000,0.0913,0.1,0.0913,0.1,211,0
+JSPRW.US,D,20250731,000000,0.09,0.09,0.0811,0.09,5775,0
+JSPRW.US,D,20250805,000000,0.09,0.09,0.09,0.09,1066,0
+JSPRW.US,D,20250807,000000,0.0857,0.0857,0.06,0.06,31216,0
+JSPRW.US,D,20250808,000000,0.0657,0.0657,0.0387,0.06,46532,0
+JSPRW.US,D,20250811,000000,0.0375,0.059799,0.0375,0.059799,1854,0
+JSPRW.US,D,20250812,000000,0.059,0.09,0.059,0.0899,1639,0
+JSPRW.US,D,20250814,000000,0.089,0.089,0.0795,0.0879,1736,0
+JSPRW.US,D,20250819,000000,0.0628,0.088,0.0628,0.085,500,0
+JSPRW.US,D,20250821,000000,0.057,0.088,0.057,0.088,1103,0
+JSPRW.US,D,20250826,000000,0.0701,0.0799,0.052,0.0779,16917,0
+JSPRW.US,D,20250827,000000,0.0615,0.0698,0.0531,0.0697,4580,0
+JSPRW.US,D,20250828,000000,0.0692,0.0692,0.0692,0.0692,280,0
+JSPRW.US,D,20250829,000000,0.069,0.069,0.069,0.069,293,0
+JSPRW.US,D,20250902,000000,0.0691,0.0691,0.0691,0.0691,384,0
+JSPRW.US,D,20250903,000000,0.0506,0.0653,0.0503,0.0653,10166,0
+JSPRW.US,D,20250911,000000,0.0535,0.0643,0.0535,0.062797,900,0
+JSPRW.US,D,20250916,000000,0.0601,0.078,0.0502,0.078,16199,0
+JSPRW.US,D,20250918,000000,0.0621,0.0898,0.0621,0.0898,2487,0
+JSPRW.US,D,20250924,000000,0.0706,0.0898,0.06,0.0897,5597,0
+JSPRW.US,D,20250925,000000,0.0798,0.1,0.0798,0.1,10043,0
+JSPRW.US,D,20250930,000000,0.0725,0.1,0.0451,0.0797,18116,0
+JSPRW.US,D,20251001,000000,0.0975,0.0975,0.0653,0.095,11282,0
+JSPRW.US,D,20251002,000000,0.0675,0.0979,0.0675,0.097899,3599,0
+JSPRW.US,D,20251003,000000,0.098,0.098,0.097303,0.097303,200,0
+JSPRW.US,D,20251006,000000,0.097,0.098,0.0944,0.0945,2855,0
+JSPRW.US,D,20251007,000000,0.0711,0.0979,0.0711,0.0979,300,0
+JSPRW.US,D,20251014,000000,0.08,0.1199,0.0781,0.1177,65914,0
+JSPRW.US,D,20251015,000000,0.1028,0.1149,0.0804,0.1,5419,0
+JSPRW.US,D,20251016,000000,0.0963,0.098049,0.0805,0.0949,4448,0
+JSPRW.US,D,20251017,000000,0.0948,0.109,0.0908,0.0981,11296,0
+JSPRW.US,D,20251020,000000,0.108,0.115,0.09979,0.11,2055,0
+JSPRW.US,D,20251021,000000,0.0879,0.115,0.078,0.1094,39104,0
+JSPRW.US,D,20251022,000000,0.1142,0.1142,0.114099,0.1142,1643,0
+JSPRW.US,D,20251024,000000,0.11,0.11,0.11,0.11,462,0
+JSPRW.US,D,20251028,000000,0.0812,0.1054,0.0812,0.1054,4206,0
+JSPRW.US,D,20251029,000000,0.0821,0.14,0.078,0.078,29272,0
+JSPRW.US,D,20251030,000000,0.11,0.1165,0.08,0.108,21430,0
+JSPRW.US,D,20251031,000000,0.08,0.1073,0.08,0.0999,9531,0
+JSPRW.US,D,20251103,000000,0.106,0.106899,0.08,0.1045,21000,0
+JSPRW.US,D,20251104,000000,0.1085,0.1088,0.101,0.1088,2113,0
+JSPRW.US,D,20251105,000000,0.1089,0.1212,0.0958,0.1178,9173,0
+JSPRW.US,D,20251106,000000,0.08601,0.13,0.0849,0.13,6368,0
+JSPRW.US,D,20251107,000000,0.1375,0.138,0.1128,0.138,5000,0
+JSPRW.US,D,20251110,000000,0.1094,0.14,0.1094,0.1398,1242,0
+JSPRW.US,D,20251111,000000,0.129,0.14,0.117,0.125,10302,0
+JSPRW.US,D,20251112,000000,0.125,0.1399,0.118753,0.1399,4455,0
+JSPRW.US,D,20251113,000000,0.125,0.13,0.1235,0.125,5757,0
+JSPRW.US,D,20251114,000000,0.1101,0.138,0.1052,0.129899,6883,0
+JSPRW.US,D,20251118,000000,0.125,0.13679,0.1101,0.119999,24970,0
+JSPRW.US,D,20251119,000000,0.1298,0.13,0.125,0.125,3316,0
+JSPRW.US,D,20251120,000000,0.125,0.125,0.125,0.125,630,0
+JSPRW.US,D,20251121,000000,0.1111,0.125,0.1111,0.125,11498,0
+JSPRW.US,D,20251124,000000,0.1248,0.1368,0.1248,0.1368,634,0
+JSPRW.US,D,20251202,000000,0.14,0.1456,0.118551,0.1249,18200,0
+JSPRW.US,D,20251203,000000,0.1122,0.14,0.1,0.14,61786,0
+JSPRW.US,D,20251205,000000,0.1399,0.1399,0.125,0.125,105876,0
+JSPRW.US,D,20251209,000000,0.125,0.125,0.125,0.125,7708,0
+JSPRW.US,D,20251210,000000,0.125,0.1251,0.125,0.125,3873,0
+JSPRW.US,D,20251211,000000,0.125,0.125035,0.125,0.125035,3269,0
+JSPRW.US,D,20251215,000000,0.125,0.125,0.125,0.125,152,0
+JSPRW.US,D,20251216,000000,0.122,0.1249,0.1178,0.1249,4458,0
+JSPRW.US,D,20251219,000000,0.115,0.115,0.1149,0.115,9785,0
+JSPRW.US,D,20251222,000000,0.1116,0.1116,0.1,0.1,3351,0
+JSPRW.US,D,20251223,000000,0.1138,0.1138,0.1137,0.1137,4754,0
+JSPRW.US,D,20251224,000000,0.085001,0.085001,0.085,0.085,1930,0
+JSPRW.US,D,20251226,000000,0.115,0.115,0.0851,0.0874,9334,0
+JSPRW.US,D,20251229,000000,0.115,0.115,0.112,0.112,1416,0
+JSPRW.US,D,20251230,000000,0.115,0.115,0.0861,0.1124,10064,0
+JSPRW.US,D,20251231,000000,0.1039,0.1149,0.0401,0.0401,317331,0
+JSPRW.US,D,20260102,000000,0.0598,0.0774,0.0571,0.0682,62994,0
+JSPRW.US,D,20260105,000000,0.07375,0.079,0.0553,0.07,13078,0
+JSPRW.US,D,20260107,000000,0.0699,0.075,0.065,0.0739,18198,0
+JSPRW.US,D,20260108,000000,0.0706,0.075,0.0626,0.073,5177,0
+JSPRW.US,D,20260109,000000,0.0799,0.0799,0.0603,0.07,21994,0
+JSPRW.US,D,20260112,000000,0.08,0.08,0.0581,0.0749,10997,0
+JSPRW.US,D,20260113,000000,0.0777,0.0777,0.056201,0.0629,5477,0
+JSPRW.US,D,20260114,000000,0.0729,0.0729,0.05,0.0628,43305,0
+JSPRW.US,D,20260115,000000,0.0502,0.0502,0.0351,0.045,45992,0
+JSPRW.US,D,20260116,000000,0.05,0.0501,0.042,0.0501,7298,0
+JSPRW.US,D,20260120,000000,0.0541,0.0599,0.0326,0.0326,63031,0
+JSPRW.US,D,20260121,000000,0.0482,0.0482,0.026,0.034568,147968,0
+JSPRW.US,D,20260122,000000,0.031449,0.0326,0.0213,0.0247,81047,0
+JSPRW.US,D,20260123,000000,0.025451,0.0285,0.0221,0.0221,66802,0
+JSPRW.US,D,20260126,000000,0.0221,0.0222,0.0201,0.0204,44271,0
+JSPRW.US,D,20260127,000000,0.0204,0.0212,0.0203,0.0203,7089,0
+JSPRW.US,D,20260128,000000,0.0299,0.0387,0.0203,0.0278,21042,0
+JSPRW.US,D,20260129,000000,0.0497,0.0497,0.0207,0.0339,41421,0
+JSPRW.US,D,20260130,000000,0.0393,0.0393,0.0227,0.0341,22355,0
+JSPRW.US,D,20260202,000000,0.0223,0.0339,0.0222,0.0225,29788,0
+JSPRW.US,D,20260203,000000,0.0398,0.0398,0.0243,0.031212,9205,0
+JSPRW.US,D,20260204,000000,0.0245,0.03,0.0245,0.03,29587,0
+JSPRW.US,D,20260205,000000,0.0245,0.0245,0.0245,0.0245,2002,0
+JSPRW.US,D,20260206,000000,0.0242,0.0256,0.0242,0.0256,5176,0
+JSPRW.US,D,20260209,000000,0.024201,0.0247,0.021,0.0217,64796,0
+JSPRW.US,D,20260210,000000,0.0218,0.0218,0.0178,0.0181,49702,0
+JSPRW.US,D,20260211,000000,0.018,0.019,0.018,0.019,6187,0
+JSPRW.US,D,20260212,000000,0.0182,0.019,0.0166,0.0189,32306,0
+JSPRW.US,D,20260217,000000,0.0191,0.0191,0.0191,0.0191,300,0

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

@@ -0,0 +1,864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JZ.US,D,20220826,000000,3780,5580.3,444,562.5,173419.46664932,0
+JZ.US,D,20220829,000000,394.8,447,229.5,251.1,337028.8999663,0
+JZ.US,D,20220830,000000,229.8,242.7,177,194.1,291757.09997082,0
+JZ.US,D,20220831,000000,185.4,229.5,156.6,173.7,522021.89994780003,0
+JZ.US,D,20220901,000000,198,215.4,153.6,165,287600.73330457,0
+JZ.US,D,20220902,000000,171.9,183.6,156.6,159.6,151384.99998486,0
+JZ.US,D,20220906,000000,161.1,161.1,117.003,125.1,121844.69998782,0
+JZ.US,D,20220907,000000,118.5,134.4,117.6,126,93091.699990691,0
+JZ.US,D,20220908,000000,124.8,126.3,119.1,119.7,28497.299997150003,0
+JZ.US,D,20220909,000000,119.7,129,111.3,116.1,60634.866660603,0
+JZ.US,D,20220912,000000,115.5,123.9,106.2,117.6,64800.533326853,0
+JZ.US,D,20220913,000000,113.4,116.1,108,111.3,28146.933330519005,0
+JZ.US,D,20220914,000000,108.9,147,105.3,120,236557.43330968,0
+JZ.US,D,20220915,000000,123.9,131.4,108.3,108.3,105761.63332276,0
+JZ.US,D,20220916,000000,108.3,113.1,99.9,101.4,37797.89999622,0
+JZ.US,D,20220919,000000,102.6,108.897,99.3,105.6,31040.466663563002,0
+JZ.US,D,20220920,000000,101.1,105.3,97.506,98.4,20363.66666463,0
+JZ.US,D,20220921,000000,98.7,101.1,84,89.7,56199.96666104701,0
+JZ.US,D,20220922,000000,90,90,81.3,81.3,11932.33333214,0
+JZ.US,D,20220923,000000,80.4,101.1,77.4,84.6,173067.26664936,0
+JZ.US,D,20220926,000000,79.8,84.9,75.3,75.3,28188.599997180998,0
+JZ.US,D,20220927,000000,78,83.4,78,79.2,12889.599998711,0
+JZ.US,D,20220928,000000,78.9,81.897,78.3,80.7,5986.4333327347,0
+JZ.US,D,20220929,000000,78.6,86.397,76.8,81.6,28514.233330482002,0
+JZ.US,D,20220930,000000,78.3,81.3,76.2,76.8,6779.5333326554,0
+JZ.US,D,20221003,000000,75.3,76.497,69,71.4,8941.1666657725,0
+JZ.US,D,20221004,000000,73.8,74.997,72,74.1,7139.966665952701,0
+JZ.US,D,20221005,000000,72.6,74.973,70.5,73.8,8935.2333324398,0
+JZ.US,D,20221006,000000,72.6,82.5,71.7,78.3,38015.466662865,0
+JZ.US,D,20221007,000000,75.9,77.7,73.8,73.8,5642.3333327691,0
+JZ.US,D,20221010,000000,73.5,77.1,68.4,71.1,5840.5999994159,0
+JZ.US,D,20221011,000000,70.8,73.8,66.468,72.3,19437.233331389998,0
+JZ.US,D,20221012,000000,70.503,74.7,69,72.6,7283.933332604901,0
+JZ.US,D,20221013,000000,68.1,72,67.2,68.7,6738.8666659928,0
+JZ.US,D,20221014,000000,71.7,77.697,67.503,68.1,17571.833331576003,0
+JZ.US,D,20221017,000000,70.2,72.6,68.19,69,9085.5999990914,0
+JZ.US,D,20221018,000000,70.2,72.3,68.1,69.3,10093.033332324001,0
+JZ.US,D,20221019,000000,68.1,69,63,63.3,7025.9333326307,0
+JZ.US,D,20221020,000000,63,65.7,61.5,63,6710.433332662301,0
+JZ.US,D,20221021,000000,61.5,65.097,60,60.6,8978.0333324355,0
+JZ.US,D,20221024,000000,57,58.2,50.7,51.3,13275.433332006,0
+JZ.US,D,20221025,000000,52.5,53.979,49.2,53.1,5218.7666661448,0
+JZ.US,D,20221026,000000,54.9,58.2,54.6,55.5,8901.3666657765,0
+JZ.US,D,20221027,000000,54.6,57.597,49.5,51.6,5833.23333275,0
+JZ.US,D,20221028,000000,49.8,54,49.509,51.3,3913.2666662753,0
+JZ.US,D,20221031,000000,49.5,53.1,49.2,49.5,2804.5666663862003,0
+JZ.US,D,20221101,000000,51,53.4,48,49.5,7518.133332581499,0
+JZ.US,D,20221102,000000,50.4,50.4,42.9,42.9,8020.7999991979,0
+JZ.US,D,20221103,000000,43.2,44.7,39.9,43.5,3565.9999996434003,0
+JZ.US,D,20221104,000000,52.5,66,38.4,43.8,217147.93331162,0
+JZ.US,D,20221107,000000,45,54.9,44.4,54.6,22316.999997768,0
+JZ.US,D,20221108,000000,54,66.3,39,55.716,93338.233324,0
+JZ.US,D,20221109,000000,54.3,55.5,44.703,45.6,23893.266664277002,0
+JZ.US,D,20221110,000000,49.2,49.5,45,47.1,8064.0999991936005,0
+JZ.US,D,20221111,000000,48.3,49.8,44.4,47.4,8771.3333324562,0
+JZ.US,D,20221114,000000,49.8,51,46.842,50.7,8499.3666658167,0
+JZ.US,D,20221115,000000,52.8,52.8,44.403,48.6,8973.1666657693,0
+JZ.US,D,20221116,000000,47.7,48,44.55,45.3,4619.7666662047,0
+JZ.US,D,20221117,000000,45.6,46.86,42.9,43.35,4429.9666662237005,0
+JZ.US,D,20221118,000000,44.4,45,42.3,42.3,3596.0666663071006,0
+JZ.US,D,20221121,000000,41.4,42.87,39.6,39.6,3796.9999996203,0
+JZ.US,D,20221122,000000,39.6,41.7,39.3,40.2,3065.4999996934002,0
+JZ.US,D,20221123,000000,40.8,42.9,39.3,40.5,6879.566665978701,0
+JZ.US,D,20221125,000000,40.5,42,40.2,41.886,4098.999999590101,0
+JZ.US,D,20221128,000000,40.95,41.535,38.4,39.3,4770.5666661896,0
+JZ.US,D,20221129,000000,40.8,40.8,36.741,36.9,7462.4666659204,0
+JZ.US,D,20221130,000000,37.65,38.4,36.3,36.9,4707.9999995292,0
+JZ.US,D,20221201,000000,37.5,39,37.2,38.4,3739.2666662927,0
+JZ.US,D,20221202,000000,37.5,38.1,36,37.2,7180.066665948701,0
+JZ.US,D,20221205,000000,37.2,38.097,35.7,36,4838.3666661828,0
+JZ.US,D,20221206,000000,36,36.231,33.6,33.6,6102.2666660564,0
+JZ.US,D,20221207,000000,33.6,34.5,31.803,33.6,2986.466666368,0
+JZ.US,D,20221208,000000,34.2,34.5,32.4,33.6,3647.7333329686003,0
+JZ.US,D,20221209,000000,32.4,37.5,32.1,34.86,11998.133332134,0
+JZ.US,D,20221212,000000,34.2,34.5,31.8,33.3,4103.433332923,0
+JZ.US,D,20221213,000000,34.2,34.5,31.8,31.8,5402.6999994597,0
+JZ.US,D,20221214,000000,32.4,33.6,31.8,32.1,2670.9666663996,0
+JZ.US,D,20221215,000000,31.803,32.4,30.3,30.3,6779.6333326554,0
+JZ.US,D,20221216,000000,30.3,31.188,29.1,29.4,6584.233332674899,0
+JZ.US,D,20221219,000000,30.9,32.4,29.7,30.9,12018.566665465001,0
+JZ.US,D,20221220,000000,29.964,31.797,27.336,28.26,9422.4666657244,0
+JZ.US,D,20221221,000000,28.359,30,26.4,26.706,16173.366665049,0
+JZ.US,D,20221222,000000,27,27.6,24,24.117,13534.93333198,0
+JZ.US,D,20221223,000000,26.4,26.4,23.4,23.964,6692.4999993308,0
+JZ.US,D,20221227,000000,24.3,24.9,21.6,21.84,5697.0999994303,0
+JZ.US,D,20221228,000000,22.8,23.19,21.9,21.96,2110.7333331223,0
+JZ.US,D,20221229,000000,22.5,22.917,21,21.9,11058.299998894001,0
+JZ.US,D,20221230,000000,21.396,22.497,20.6897,22.23,4875.8333328457,0
+JZ.US,D,20230103,000000,22.35,22.35,21.006,21.2925,3634.3666663032004,0
+JZ.US,D,20230104,000000,21.897,24,21.846,22.503,8119.499999188,0
+JZ.US,D,20230105,000000,23.967,33.9,23.7151,33.9,94853.933323848,0
+JZ.US,D,20230106,000000,36,43.005,32.4,39.3,193613.33331397,0
+JZ.US,D,20230109,000000,41.7,42,34.5,36,34965.033329837,0
+JZ.US,D,20230110,000000,37.2,56.991,36,50.7,153572.39998464,0
+JZ.US,D,20230111,000000,50.7,70.5,49.2,51.6,95060.066657161,0
+JZ.US,D,20230112,000000,52.2,64.2,52.2,62.4,43913.233328942006,0
+JZ.US,D,20230113,000000,67.5,68.4,61.8,66.6,31853.466663481,0
+JZ.US,D,20230117,000000,60,66,58.8,63.303,12118.999998788,0
+JZ.US,D,20230118,000000,63,66.6,57,58.8,14130.433331920001,0
+JZ.US,D,20230119,000000,65.4,65.4,58.8,60.9,4512.2333328821,0
+JZ.US,D,20230120,000000,60.9,61.5,57,59.7,6089.6666660577,0
+JZ.US,D,20230123,000000,57.9,59.673,54.3,56.1,5995.8333327337,0
+JZ.US,D,20230124,000000,54.6,56.1,49.8,52.8,7428.2999992572,0
+JZ.US,D,20230125,000000,53.1,53.1,50.229,53.1,2557.7666664109,0
+JZ.US,D,20230126,000000,54,57.6,54,55.2,7353.333332598,0
+JZ.US,D,20230127,000000,55.5,55.8,48.3,48.3,7203.699999279601,0
+JZ.US,D,20230130,000000,46.5,49.8,45.6,48,2675.1666663991,0
+JZ.US,D,20230131,000000,49.2,51,48.3,48.9,2178.6666664488,0
+JZ.US,D,20230201,000000,50.4,65.4,46.8,63.9,42892.66666237701,0
+JZ.US,D,20230202,000000,59.1,60.45,52.8,52.8,16745.733331659,0
+JZ.US,D,20230203,000000,53.1,56.055,50.4,51.342,5207.9333328125,0
+JZ.US,D,20230206,000000,54,54,51,51.9,2670.099999733,0
+JZ.US,D,20230207,000000,51.6,58.8,51,52.83,18557.099998144,0
+JZ.US,D,20230208,000000,53.1,54.9,46.8,47.4,6685.533332664801,0
+JZ.US,D,20230209,000000,48.3,49.2,44.103,45.9,4164.1333329169,0
+JZ.US,D,20230210,000000,46.2,46.2,42,43.2,5501.2666661165,0
+JZ.US,D,20230213,000000,42.3,44.1,39.6,42,4983.499999501701,0
+JZ.US,D,20230214,000000,43.2,45.297,40.5,43.2,2429.1999997571,0
+JZ.US,D,20230215,000000,42.3,45.897,42.3,44.1,1552.7999998447,0
+JZ.US,D,20230216,000000,43.2,43.83,42.3,42.6,838.6999999161301,0
+JZ.US,D,20230217,000000,42.6,43.797,39.966,43.5,1763.5666664903001,0
+JZ.US,D,20230221,000000,43.5,43.5,39.6,42,1744.8666664922,0
+JZ.US,D,20230222,000000,41.313,42.9,39.6,41.4,1790.0333331543,0
+JZ.US,D,20230223,000000,42.15,42.72,39.6,41.55,2260.6666664406,0
+JZ.US,D,20230224,000000,39.6,41.025,37.5,38.88,1277.4999998722,0
+JZ.US,D,20230227,000000,37.458,39,30.3,33.846,5546.566666112,0
+JZ.US,D,20230228,000000,33.3,33.894,30.339,32.4,2448.1333330885004,0
+JZ.US,D,20230301,000000,32.7,33.246,31.8,32.55,1654.5333331679003,0
+JZ.US,D,20230302,000000,33.75,36,32.946,35.361,2636.7666664030003,0
+JZ.US,D,20230303,000000,45.9,47.397,37.8,39.6,17195.433331614,0
+JZ.US,D,20230306,000000,37.8,43.5,37.8,40.5,3550.2333329783005,0
+JZ.US,D,20230307,000000,39.3,41.7,38.016,39.9,3112.3333330221003,0
+JZ.US,D,20230308,000000,38.565,41.1,38.4,39,1287.9999998712,0
+JZ.US,D,20230309,000000,38.7,39.3,34.5,36,1445.9333331887,0
+JZ.US,D,20230310,000000,34.5,38.4,33.9,34.5,1429.4999998570001,0
+JZ.US,D,20230313,000000,34.8,35.7,33,33.9,1140.4999998859,0
+JZ.US,D,20230314,000000,34.2,34.8,32.4,34.5,1809.9333331523003,0
+JZ.US,D,20230315,000000,33.45,33.9,31.5,32.4,735.23333325981,0
+JZ.US,D,20230316,000000,31.668,34.2,28.5,32.55,1079.7333332254,0
+JZ.US,D,20230317,000000,33.603,33.78,30.903,31.2,620.56666660461,0
+JZ.US,D,20230320,000000,31.203,35.4,30.303,33,914.4666665752201,0
+JZ.US,D,20230321,000000,31.8,34.197,31.8,33,1359.499999864,0
+JZ.US,D,20230322,000000,42.3,42.3,33,33,3017.3666663649,0
+JZ.US,D,20230323,000000,37.5,37.5,32.4,32.7,1739.999999826,0
+JZ.US,D,20230324,000000,33.6,35.4,33,33.3,1108.1666665558,0
+JZ.US,D,20230327,000000,33.177,33.3,32.4,32.7,477.3333332856,0
+JZ.US,D,20230328,000000,35.1,35.1,30.9,31.2,925.2666665741401,0
+JZ.US,D,20230329,000000,33,33.435,30.9,31.2,1272.4333332061,0
+JZ.US,D,20230330,000000,31.203,32.7,30,32.1,2575.5333330758003,0
+JZ.US,D,20230331,000000,30.9,35.7,29.55,34.8,2173.3666664493003,0
+JZ.US,D,20230403,000000,33.6,33.9,31.929,32.1,763.7333332569601,0
+JZ.US,D,20230404,000000,39,39,32.403,33.3,3452.7333329881003,0
+JZ.US,D,20230405,000000,33,34.2,31.656,32.1,872.1666665794501,0
+JZ.US,D,20230406,000000,34.5,34.5,32.103,33.3,167.16666664995,0
+JZ.US,D,20230410,000000,36,36,32.1,34.8,625.6999999374301,0
+JZ.US,D,20230411,000000,34.8,37.8,30,35.4,2628.7333330705005,0
+JZ.US,D,20230412,000000,35.4,35.4,32.7,34.5,1111.5999998888,0
+JZ.US,D,20230413,000000,34.2,35.679,33,34.5,316.09999996839,0
+JZ.US,D,20230414,000000,33,35.247,31.809,33.6,1277.9333332055,0
+JZ.US,D,20230417,000000,31.2,35.4,31.2,33,399.29999996007,0
+JZ.US,D,20230418,000000,33.975,34.494,30.6,32.1,1922.4333331410999,0
+JZ.US,D,20230419,000000,32.1,34.452,30.9,31.503,1431.9999998568,0
+JZ.US,D,20230420,000000,31.5,33.471,31.5,33.3,1145.1666665521,0
+JZ.US,D,20230421,000000,33,34.8,31.8,33.6,1413.2666665253,0
+JZ.US,D,20230424,000000,33,33.6,30.3,31.5,2305.7999997694,0
+JZ.US,D,20230425,000000,31.8,31.8,28.5,28.8,2489.0999997511003,0
+JZ.US,D,20230426,000000,30,31.5,27.9,27.9835,1991.9666664675003,0
+JZ.US,D,20230427,000000,29.4,32.697,28.2,29.7,13412.966665325,0
+JZ.US,D,20230428,000000,37.8,42.297,32.1,38.4,44711.233328862,0
+JZ.US,D,20230501,000000,47.1,53.7,33.6,39.6,172254.66664944,0
+JZ.US,D,20230502,000000,37.8,41.7,34.5,35.1,15918.133331742001,0
+JZ.US,D,20230503,000000,35.7,40.194,34.2,34.2,13989.799998601,0
+JZ.US,D,20230504,000000,34.5,36,34.2,35.4,5859.8666660807,0
+JZ.US,D,20230505,000000,34.2,35.1,33.33,33.6,2587.0333330746003,0
+JZ.US,D,20230508,000000,35.4,35.4,33,35.1,5862.9999994137,0
+JZ.US,D,20230509,000000,33.9,34.8,33.3,33.3,1498.2333331835,0
+JZ.US,D,20230510,000000,33.687,34.5,30.75,32.7,4095.5666662571,0
+JZ.US,D,20230511,000000,31.2,32.7,31.2,32.1,1912.3999998088,0
+JZ.US,D,20230512,000000,32.1,32.694,31.5,31.785,731.29999992687,0
+JZ.US,D,20230515,000000,32.4,33.6,31.2,32.991,2124.3999997876,0
+JZ.US,D,20230516,000000,31.8,32.493,31.05,31.8,757.86666659088,0
+JZ.US,D,20230517,000000,31.8,32.4,31.5,31.5,1018.6666665647999,0
+JZ.US,D,20230518,000000,31.8,32.1,30.9,31.5,712.9999999287,0
+JZ.US,D,20230519,000000,31.5,31.8,30.714,31.785,1028.5999998971,0
+JZ.US,D,20230522,000000,31.572,31.686,30.3,30.6,852.9999999147,0
+JZ.US,D,20230523,000000,30.3,31.272,30,30.45,2217.2999997783004,0
+JZ.US,D,20230524,000000,32.097,34.5,30.6,30.9,7820.466665884601,0
+JZ.US,D,20230525,000000,31.8,32.49,29.1,30,3075.8999996924003,0
+JZ.US,D,20230526,000000,29.946,31.2,29.73,30.6,1688.5999998311,0
+JZ.US,D,20230530,000000,30,31.278,29.865,30.009,766.0333332567301,0
+JZ.US,D,20230531,000000,29.403,30,28.8,28.806,1244.6666665422001,0
+JZ.US,D,20230601,000000,29.1,30,28.806,28.833,1024.7333332309,0
+JZ.US,D,20230602,000000,30,32.7,29.4,30.3,5211.4999994788,0
+JZ.US,D,20230605,000000,30.3,31.497,28.8,28.98,1901.5333331432003,0
+JZ.US,D,20230606,000000,29.403,31.2,29.4,30,1883.4666664782999,0
+JZ.US,D,20230607,000000,31.2,31.2,29.703,30.138,760.79999992392,0
+JZ.US,D,20230608,000000,30.306,31.2,30.3,30.6,515.36666661513,0
+JZ.US,D,20230609,000000,30.9,31.137,29.4,30,865.26666658014,0
+JZ.US,D,20230612,000000,30,31.2,29.463,30.3,821.9333332511401,0
+JZ.US,D,20230613,000000,30,30.9,30,30.6,401.49999995985,0
+JZ.US,D,20230614,000000,30.6,30.9,30,30.6,954.2999999045701,0
+JZ.US,D,20230615,000000,30.3,30.9,29.76,30,620.03333327133,0
+JZ.US,D,20230616,000000,30.9,30.9,29.7,30.3,541.4999999458499,0
+JZ.US,D,20230620,000000,29.973,31.2,29.403,29.73,497.63333328357004,0
+JZ.US,D,20230621,000000,29.73,30.6,29.4,30,549.73333327836,0
+JZ.US,D,20230622,000000,30.6,30.6,29.451,30.6,156.16666665105,0
+JZ.US,D,20230623,000000,30.018,30.528,29.49,29.997,522.5666666144101,0
+JZ.US,D,20230626,000000,29.25,30.6,29.1,29.703,1910.7666664756002,0
+JZ.US,D,20230627,000000,29.85,30.6,29.403,30.6,272.76666663939,0
+JZ.US,D,20230628,000000,30.297,30.3,29.4,29.409,632.76666660339,0
+JZ.US,D,20230629,000000,30,30,28.8,29.55,412.79999995872004,0
+JZ.US,D,20230630,000000,29.4,30,29.103,30,653.4333332679901,0
+JZ.US,D,20230703,000000,30.3,30.3,27.6,30,1143.4999998856,0
+JZ.US,D,20230705,000000,28.8,30.3,28.8,30.3,279.59999997204,0
+JZ.US,D,20230706,000000,29.103,30.3,28.806,29.127,885.76666657809,0
+JZ.US,D,20230707,000000,29.415,30.6,29.4,30.6,248.23333330851003,0
+JZ.US,D,20230710,000000,29.682,31.2,29.682,30.9,1412.0333331921001,0
+JZ.US,D,20230711,000000,30.9,32.4,30.3,32.1,1554.8333331778001,0
+JZ.US,D,20230712,000000,32.1,32.7,30.9,31.8,1749.3666664917,0
+JZ.US,D,20230713,000000,32.1,32.7,31.2,32.7,831.9999999168,0
+JZ.US,D,20230714,000000,32.4,32.4,31.2,32.1,846.76666658199,0
+JZ.US,D,20230717,000000,31.2,32.1,30.6,32.1,783.73333325496,0
+JZ.US,D,20230718,000000,31.2,32.1,30.6,30.9,915.93333324174,0
+JZ.US,D,20230719,000000,30.6,32.1,30.3,31.8,1088.1666665578002,0
+JZ.US,D,20230720,000000,29.988,31.5,29.4,31.248,1025.6666665641,0
+JZ.US,D,20230721,000000,30.6,31.8,29.403,30.9,724.8999999275101,0
+JZ.US,D,20230724,000000,30,31.8,30,31.2,733.6333332599701,0
+JZ.US,D,20230725,000000,30.6,31.5,30.216,31.2,813.7333332519601,0
+JZ.US,D,20230726,000000,31.2,31.8,30.3,31.8,839.0666665827601,0
+JZ.US,D,20230727,000000,31.2,31.8,30.3,30.6,538.09999994619,0
+JZ.US,D,20230728,000000,30.6,31.497,30,30.3,849.5333332483801,0
+JZ.US,D,20230731,000000,31.2,31.2,29.7,30.42,612.79999993872,0
+JZ.US,D,20230801,000000,30,30.54,29.4,30,666.26666660004,0
+JZ.US,D,20230802,000000,29.7,30.3,29.4,30,222.83333331105,0
+JZ.US,D,20230803,000000,29.433,31.2,29.433,30.3,540.26666661264,0
+JZ.US,D,20230804,000000,29.703,29.997,28.8003,29.4,773.63333325597,0
+JZ.US,D,20230807,000000,29.4,30,29.1,29.997,754.63333325787,0
+JZ.US,D,20230808,000000,29.1,29.997,27.6,28.5,1140.5666665526,0
+JZ.US,D,20230809,000000,27.9,28.8,27.6,27.63,511.76666661549,0
+JZ.US,D,20230810,000000,28.5,29.913,27.9,29.1,236.93333330964003,0
+JZ.US,D,20230811,000000,28.8,29.13,28.065,28.5,382.19999996178,0
+JZ.US,D,20230814,000000,28.2,29.4,24.99,25.545,2291.6666664375,0
+JZ.US,D,20230815,000000,26.6655,26.6655,25.8,25.983,940.6333332392701,0
+JZ.US,D,20230816,000000,25.95,26.097,25.23,25.503,798.86666658678,0
+JZ.US,D,20230817,000000,24.756,25.8,23.322,24.33,2874.0999997126,0
+JZ.US,D,20230818,000000,24.6,25.2,24.3,25.2,878.9999999121001,0
+JZ.US,D,20230821,000000,24.3,25.335,23.7,23.73,607.26666660594,0
+JZ.US,D,20230822,000000,24,25.17,24,24.303,440.06666662266,0
+JZ.US,D,20230823,000000,24.3,24.9,23.7,23.7,522.23333328111,0
+JZ.US,D,20230824,000000,24.12,25.5,23.7,24.3,739.09999992609,0
+JZ.US,D,20230825,000000,25.5,25.8,24.3,25.14,166.76666664999001,0
+JZ.US,D,20230828,000000,25.05,25.134,24.84,25.131,134.93333331984,0
+JZ.US,D,20230829,000000,25.365,25.497,24.303,24.603,314.99999996850005,0
+JZ.US,D,20230830,000000,24.603,25.497,24.0003,24.882,507.56666661591,0
+JZ.US,D,20230831,000000,24.9,24.915,23.1,23.7,1722.1999998278,0
+JZ.US,D,20230901,000000,23.7,25.5,23.1,24.9,1220.8333332112002,0
+JZ.US,D,20230905,000000,23.94,24.9,22.8,24.15,697.89999993021,0
+JZ.US,D,20230906,000000,23.1,24.33,23.1,24.015,461.86666662048003,0
+JZ.US,D,20230907,000000,23.4,24.282,22.8,22.83,350.16666663165006,0
+JZ.US,D,20230908,000000,23.349,24.3,22.5,23.1,490.96666661757,0
+JZ.US,D,20230911,000000,23.8515,23.8515,22.89,22.89,126.33333332069999,0
+JZ.US,D,20230912,000000,22.893,23.52,22.5,22.5,551.83333327815,0
+JZ.US,D,20230913,000000,22.2,22.893,22.2,22.2,515.83333328175,0
+JZ.US,D,20230914,000000,22.8,24.15,22.2,23.142,517.13333328162,0
+JZ.US,D,20230915,000000,24.048,24.15,22.2,22.5,663.69999993363,0
+JZ.US,D,20230918,000000,22.3485,22.47,21.36,21.921,848.3333332484999,0
+JZ.US,D,20230919,000000,21.36,22.47,19.8,22.047,725.16666659415,0
+JZ.US,D,20230920,000000,22.05,22.32,22.05,22.05,197.09999998029002,0
+JZ.US,D,20230921,000000,21.9,22.5,19.8,20.367,1151.8666665515,0
+JZ.US,D,20230922,000000,20.85,21.27,19.8,19.8,476.49999995235004,0
+JZ.US,D,20230925,000000,19.8,19.89,18,18.9,1300.3666665366,0
+JZ.US,D,20230926,000000,17.7,19.05,17.7,18,633.1666666033501,0
+JZ.US,D,20230927,000000,17.7,18.3,17.4,18.003,503.36666661633,0
+JZ.US,D,20230928,000000,17.7,18,17.103,17.22,454.89999995451,0
+JZ.US,D,20230929,000000,16.8,18.3,16.8,18.3,534.29999994657,0
+JZ.US,D,20231002,000000,18.003,18.6,17.4,17.4,318.99999996810004,0
+JZ.US,D,20231003,000000,17.43,18,16.8,18,498.3333332835,0
+JZ.US,D,20231004,000000,17.172,18.597,16.8,16.8,1088.0333332245,0
+JZ.US,D,20231005,000000,17.4,18,16.8,18,462.49999995375003,0
+JZ.US,D,20231006,000000,17.4,17.4,15.9,15.915,2200.1333331133,0
+JZ.US,D,20231009,000000,16.71,17.217,16.2,16.2,447.56666662191003,0
+JZ.US,D,20231010,000000,16.203,17.4,15.369,17.01,499.23333328341,0
+JZ.US,D,20231011,000000,17.7,17.7,15.9003,17.544,225.19999997748002,0
+JZ.US,D,20231012,000000,17.697,17.697,16.3754,17.697,379.29999996207,0
+JZ.US,D,20231013,000000,17.16,17.7,16.8,16.8,464.59999995354,0
+JZ.US,D,20231016,000000,17.64,18.897,16.506,17.34,959.09999990409,0
+JZ.US,D,20231017,000000,18.87,18.87,16.503,18.6,502.59999994974,0
+JZ.US,D,20231018,000000,17.1,18.6,17.1,17.103,346.36666663203005,0
+JZ.US,D,20231019,000000,17.55,18.3,16.8,18,2340.5333330993,0
+JZ.US,D,20231020,000000,17.646,18.57,15.603,17.586,2260.1333331073,0
+JZ.US,D,20231023,000000,17.703,17.844,17.46,17.5575,366.53333329668,0
+JZ.US,D,20231024,000000,17.4,18,16.914,17.946,521.59999994784,0
+JZ.US,D,20231025,000000,18.27,18.6,17.103,17.547,245.13333330882003,0
+JZ.US,D,20231026,000000,18.57,18.57,17.091,17.1,288.76666663779,0
+JZ.US,D,20231027,000000,18.2526,18.2526,16.5,17.1,216.86666664498,0
+JZ.US,D,20231030,000000,18.6,18.6,17.475,17.475,42.39999999576,0
+JZ.US,D,20231031,000000,17.1,17.85,16.8,17.85,102.26666665644001,0
+JZ.US,D,20231101,000000,16.8,18,16.8,17.5178,237.9999999762,0
+JZ.US,D,20231102,000000,18,18.6,17.103,18.3,276.83333330565,0
+JZ.US,D,20231103,000000,18.597,18.6,16.8,18.6,425.46666662412,0
+JZ.US,D,20231106,000000,18.585,18.6,17.55,17.946,172.93333331604,0
+JZ.US,D,20231107,000000,18.57,18.6,18.27,18.57,91.36666665753,0
+JZ.US,D,20231108,000000,18.396,18.6,17.4,18.147,423.46666662432,0
+JZ.US,D,20231109,000000,17.4,21.6,17.4,21.3,2043.2999997957,0
+JZ.US,D,20231110,000000,22.5,22.5285,19.503,21.3,1229.3666665437001,0
+JZ.US,D,20231113,000000,19.68,21.6,19.68,20.7,108.19999998918,0
+JZ.US,D,20231114,000000,20.7,21.3,20.7,20.7,532.59999994674,0
+JZ.US,D,20231115,000000,21.735,21.735,20.7,20.7,193.49999998065002,0
+JZ.US,D,20231116,000000,19.752,21.9,19.752,21.897,175.73333331576,0
+JZ.US,D,20231117,000000,20.1,21.897,20.1,21.87,115.03333332183,0
+JZ.US,D,20231120,000000,21.735,22.8,19.962,22.8,343.86666663228004,0
+JZ.US,D,20231121,000000,21.6,22.8,19.74,22.47,115.73333332176001,0
+JZ.US,D,20231122,000000,22.8,23.4,22.8,22.803,280.73333330526003,0
+JZ.US,D,20231124,000000,21.87,23.1,21.252,21.45,322.93333330104,0
+JZ.US,D,20231127,000000,21.2003,23.1,20.4,21.261,684.0333332649301,0
+JZ.US,D,20231128,000000,20.4,22.8,19.803,22.5,465.16666662015007,0
+JZ.US,D,20231129,000000,22.47,23.07,19.83,23.07,538.26666661284,0
+JZ.US,D,20231130,000000,21.6,23.1,21.6,22.8,429.69999995703006,0
+JZ.US,D,20231201,000000,23.1,23.4,20.4,21,873.79999991262,0
+JZ.US,D,20231204,000000,20.508,23.4,20.508,21.816,263.56666664031,0
+JZ.US,D,20231205,000000,21.003,23.4,21,21,293.03333330403,0
+JZ.US,D,20231206,000000,23.4,23.4,21,22.368,161.83333331715002,0
+JZ.US,D,20231207,000000,23.34,23.34,21.447,23.31,195.83333331375002,0
+JZ.US,D,20231208,000000,21,22.194,21,22.047,93.89999999061001,0
+JZ.US,D,20231211,000000,23.4,23.4,22.2,23.25,150.76666665159001,0
+JZ.US,D,20231212,000000,21.033,23.34,21.033,23.34,835.19999991648,0
+JZ.US,D,20231213,000000,23.1,23.34,21.51,23.34,110.99999998890002,0
+JZ.US,D,20231214,000000,23.4,24,22.503,23.97,296.9999999703,0
+JZ.US,D,20231215,000000,23.97,23.97,21.45,23.97,1159.599999884,0
+JZ.US,D,20231218,000000,22.788,24.6,22.788,24.6,1038.6333332295,0
+JZ.US,D,20231219,000000,23.436,24.603,21.6,24.603,652.9999999347001,0
+JZ.US,D,20231220,000000,23.115,24.3,23.115,24.24,175.73333331576,0
+JZ.US,D,20231221,000000,23.256,24.3,23.256,24.294,214.46666664522002,0
+JZ.US,D,20231222,000000,24.3,24.3,23.385,24.27,230.43333331028998,0
+JZ.US,D,20231226,000000,18.6,23.4,18.6,22.8,2045.8999997954002,0
+JZ.US,D,20231227,000000,22.8,24.3,22.8,24,1547.5999998452,0
+JZ.US,D,20231228,000000,23.28,25.14,23.28,25.14,460.3333332873,0
+JZ.US,D,20231229,000000,25.14,25.14,23.73,24.165,2215.6666664451,0
+JZ.US,D,20240102,000000,24.3,24.6,24.3,24.6,1000.4666665666,0
+JZ.US,D,20240103,000000,24.465,25.2,23.79,24.588,696.13333326372,0
+JZ.US,D,20240104,000000,23.43,23.43,22.5,22.8,290.13333330432005,0
+JZ.US,D,20240105,000000,22.803,22.803,19.8,20.349,741.2333332592101,0
+JZ.US,D,20240108,000000,21.6,22.767,20.6084,20.6084,336.96666663297003,0
+JZ.US,D,20240109,000000,21.4597,24.6,20.4,21.912,406.36666662603005,0
+JZ.US,D,20240110,000000,21.392,21.392,20.4,21.21,200.36666664663002,0
+JZ.US,D,20240111,000000,21,21.6,20.403,21.6,33.69999999663,0
+JZ.US,D,20240112,000000,21.597,21.597,20.532,20.532,58.49999999415001,0
+JZ.US,D,20240116,000000,21,21,19.8,20.97,373.49999996265,0
+JZ.US,D,20240117,000000,20.4,21,19.2,21,191.56666664751003,0
+JZ.US,D,20240118,000000,20.997,21,19.2,20.97,392.79999996072,0
+JZ.US,D,20240119,000000,19.5,20.697,19.23,19.86,96.09999999039,0
+JZ.US,D,20240122,000000,20.4,20.4,19.227,19.5,194.46666664722,0
+JZ.US,D,20240123,000000,20.37,20.37,18.6,19.278,279.83333330535004,0
+JZ.US,D,20240124,000000,19.77,19.77,18.909,19.599,131.86666665348,0
+JZ.US,D,20240125,000000,18.603,19.533,18.603,18.9,54.9999999945,0
+JZ.US,D,20240126,000000,18.6,18.9,18.6,18.9,132.46666665342,0
+JZ.US,D,20240129,000000,20.154,20.454,18.6,18.603,182.09999998179,0
+JZ.US,D,20240130,000000,19.35,19.35,18.6,18.6,217.33333331160003,0
+JZ.US,D,20240131,000000,18.6,19.347,18.6,19.2,279.29999997207,0
+JZ.US,D,20240201,000000,19.1205,19.341,19.1205,19.2,115.33333332180001,0
+JZ.US,D,20240202,000000,19.32,19.8003,18.9,18.9,593.8333332739501,0
+JZ.US,D,20240205,000000,20.55,20.55,18.69,20.1,142.16666665245,0
+JZ.US,D,20240206,000000,20.07,20.07,18.9,19.77,322.43333330109,0
+JZ.US,D,20240207,000000,18.9,20.541,18.9,19.803,623.7999999376201,0
+JZ.US,D,20240208,000000,20.4,21.6,20.4,21,784.5333332548801,0
+JZ.US,D,20240209,000000,20.1,21.6,20.1,21,176.53333331568,0
+JZ.US,D,20240212,000000,20.7,21.003,20.4,21.003,302.46666663642003,0
+JZ.US,D,20240213,000000,21.6,23.1,19.803,21.96,1256.6666665410003,0
+JZ.US,D,20240214,000000,22.8,22.8,20.715,22.05,980.3333332353001,0
+JZ.US,D,20240215,000000,22.5,24.6,21.75,22.5,4740.799999525901,0
+JZ.US,D,20240216,000000,21.3,22.497,20.4,20.55,3459.799999654,0
+JZ.US,D,20240220,000000,20,28.9,18.4,28.8,47917.200000000004,0
+JZ.US,D,20240221,000000,24.4,25.399,20.1,20.7,12196.6,0
+JZ.US,D,20240222,000000,21.6,23.9,20.5,22.8,5378.200000000001,0
+JZ.US,D,20240223,000000,22.4,23.726,21.2,21.95,2608.8,0
+JZ.US,D,20240226,000000,21.5,21.799,19.5,19.5,3911.5,0
+JZ.US,D,20240227,000000,19.5,22.69,19.5,19.5,1070.3,0
+JZ.US,D,20240228,000000,19.6,20.999,18.6,18.75,731.9000000000001,0
+JZ.US,D,20240229,000000,18.8,20.45,18,18,974.6,0
+JZ.US,D,20240301,000000,18,19.2,17.4,17.4,1287.5,0
+JZ.US,D,20240304,000000,17.7,17.795,17,17,1303.5,0
+JZ.US,D,20240305,000000,16.4,19.69,16.4,17,3775.6000000000004,0
+JZ.US,D,20240306,000000,18.8,18.8,17.1,18,2342.4,0
+JZ.US,D,20240307,000000,18.9,18.9,17.4,18.06,1032.5,0
+JZ.US,D,20240308,000000,17.4,19.499,17.4,18.4,1835.3000000000002,0
+JZ.US,D,20240311,000000,19.55,20.44,18.1,19.6,1470.4,0
+JZ.US,D,20240312,000000,20.551,20.799,19,19.001,1721.6000000000001,0
+JZ.US,D,20240313,000000,18.5,19.9,18.5,19.3,408.1,0
+JZ.US,D,20240314,000000,19.853,19.9,19,19.3,451.3,0
+JZ.US,D,20240315,000000,18.5,19.95,18.5,19,401.8,0
+JZ.US,D,20240318,000000,20.399,20.399,19,19.143,688.9000000000001,0
+JZ.US,D,20240319,000000,19.9,19.9,19.2,19.866,597.4,0
+JZ.US,D,20240320,000000,20.4,22,20.399,21.5,1635.4,0
+JZ.US,D,20240321,000000,21.9,22.176,20.999,21.25,564.5,0
+JZ.US,D,20240322,000000,21.1,21.9,21.1,21.8,220.9,0
+JZ.US,D,20240325,000000,22.299,22.5,21.777,22.299,694.8000000000001,0
+JZ.US,D,20240326,000000,22.5,22.5,21.2,22.05,1061.5,0
+JZ.US,D,20240327,000000,22.484,22.484,21.8,22.3,305.3,0
+JZ.US,D,20240328,000000,22.15,22.499,21.8,22.4,359.70000000000005,0
+JZ.US,D,20240401,000000,22.1,22.5,21.718,22.3,539.8000000000001,0
+JZ.US,D,20240402,000000,22.3,23.4,22.3,22.6,662.5,0
+JZ.US,D,20240403,000000,22.3,23.499,21.6,21.6,837.8000000000001,0
+JZ.US,D,20240404,000000,22.25,23.5,21.401,21.401,645.1,0
+JZ.US,D,20240405,000000,21.5,21.85,21,21.85,434.3,0
+JZ.US,D,20240408,000000,22.679,22.679,21.61,22.5,607.4,0
+JZ.US,D,20240409,000000,22.4,22.72,22.1,22.5,129.1,0
+JZ.US,D,20240410,000000,22.1,23.1,21.2,21.9,2649.7000000000003,0
+JZ.US,D,20240411,000000,21.6,23.4,21.6,23.4,368.3,0
+JZ.US,D,20240412,000000,23.329,23.329,22.395,23.1,307.20000000000005,0
+JZ.US,D,20240415,000000,23.3,23.4,21.55,22.215,749.9000000000001,0
+JZ.US,D,20240416,000000,22,22.8,21.6,21.8,467.5,0
+JZ.US,D,20240417,000000,21.6,22,21.5,21.5,261,0
+JZ.US,D,20240418,000000,21.597,22.994,21.597,22.8,9502.5,0
+JZ.US,D,20240419,000000,22.202,22.55,20.1,21.898,5255.400000000001,0
+JZ.US,D,20240422,000000,21.401,22.1,21.3,22.1,362.8,0
+JZ.US,D,20240423,000000,21.3,22.4,21.3,22,361.6,0
+JZ.US,D,20240424,000000,21.4,21.5,21,21.5,173.60000000000002,0
+JZ.US,D,20240425,000000,22.2,22.2,20.6,21.999,103.10000000000001,0
+JZ.US,D,20240426,000000,21.95,22.799,21.5,21.5,234.8,0
+JZ.US,D,20240429,000000,22.15,22.15,21.45,21.45,178.5,0
+JZ.US,D,20240430,000000,21.3,21.818,21.2,21.818,138,0
+JZ.US,D,20240501,000000,21.4,21.5,21.1,21.4,239.9,0
+JZ.US,D,20240502,000000,21.21,22.252,20.3,21.7,1519.4,0
+JZ.US,D,20240503,000000,21.1,21.65,19.6,21.65,2286.9,0
+JZ.US,D,20240506,000000,21,21.8,20.8,21.8,328.6,0
+JZ.US,D,20240507,000000,22.1,22.5,21.5,21.6,2558.4,0
+JZ.US,D,20240508,000000,21.51,22.5,21.5,22.25,1346.2,0
+JZ.US,D,20240509,000000,22.4,22.4,21.5,22.4,921.6,0
+JZ.US,D,20240513,000000,22.55,22.55,21.2,21.2,271.5,0
+JZ.US,D,20240514,000000,21.11,23.383,21.1,21.6,591,0
+JZ.US,D,20240515,000000,21.5,21.8,21,21.8,852.2,0
+JZ.US,D,20240516,000000,21.1,21.618,21,21.1,118.60000000000001,0
+JZ.US,D,20240517,000000,21,21.093,20.5,20.797,539.4,0
+JZ.US,D,20240520,000000,20.8,21.6,20.3,21.3,413.6,0
+JZ.US,D,20240521,000000,21.3,21.737,20.601,21.05,178.70000000000002,0
+JZ.US,D,20240522,000000,20.936,20.936,20.936,20.936,37.300000000000004,0
+JZ.US,D,20240523,000000,20.6,21.825,20.6,21.5,320.8,0
+JZ.US,D,20240524,000000,21.6,22.5,21.6,22.499,229.8,0
+JZ.US,D,20240528,000000,21.6,21.95,21.5,21.95,658.8000000000001,0
+JZ.US,D,20240529,000000,21.354,21.75,21.2,21.7,278.1,0
+JZ.US,D,20240530,000000,21.45,21.651,21.2,21.201,317.3,0
+JZ.US,D,20240531,000000,21,22.2,18.5,20.942,1128.5,0
+JZ.US,D,20240603,000000,20.4,20.8,16.5,19.1,2194.7000000000003,0
+JZ.US,D,20240604,000000,19.55,19.55,17.8,18.65,985.2,0
+JZ.US,D,20240605,000000,17.6,17.6,14.1,15.183,4186.8,0
+JZ.US,D,20240606,000000,15,15,14.6,15,297.7,0
+JZ.US,D,20240607,000000,15.198,15.205,14.546,15.2,221.5,0
+JZ.US,D,20240610,000000,14.9,15.45,14.6,15.45,986.9000000000001,0
+JZ.US,D,20240611,000000,15.4,15.4,14.6,14.8,171.20000000000002,0
+JZ.US,D,20240612,000000,13.9,14.8,12.6,13.1,6783.6,0
+JZ.US,D,20240613,000000,15.1,15.1,12.8,13.3,794.3000000000001,0
+JZ.US,D,20240614,000000,13,13.996,12.1,13.3,1451.4,0
+JZ.US,D,20240617,000000,12.2,13.815,11.9,12.5,819.3000000000001,0
+JZ.US,D,20240618,000000,12.1,12.7,11.2,12,1197.2,0
+JZ.US,D,20240620,000000,12.258,12.3,11.6,12.3,385.1,0
+JZ.US,D,20240621,000000,12.3,13.05,11.1,11.6,6077.8,0
+JZ.US,D,20240624,000000,11.51,14.05,10.1,10.35,15654.5,0
+JZ.US,D,20240625,000000,10.294,10.3,9.4,9.6,2423.7000000000003,0
+JZ.US,D,20240626,000000,9.53,10,9.48,9.74,914,0
+JZ.US,D,20240627,000000,9.48,9.555,9.003,9.4,201.5,0
+JZ.US,D,20240628,000000,9.06,9.3,8.6,8.7,1276.1000000000001,0
+JZ.US,D,20240701,000000,8.6,9.79899,8.5,8.837,3519.4,0
+JZ.US,D,20240702,000000,9.85,10.3,9.3,9.594,291,0
+JZ.US,D,20240703,000000,8.8,9.66,8.6,9.047,558.9,0
+JZ.US,D,20240705,000000,9.4,10.199,9.4,9.5575,332.40000000000003,0
+JZ.US,D,20240708,000000,9.033,9.5,9.033,9.5,41.400000000000006,0
+JZ.US,D,20240709,000000,8.8,9.85,8.7,9.8,501.1,0
+JZ.US,D,20240710,000000,9.926,9.926,8.906,9.03,540,0
+JZ.US,D,20240711,000000,9.03,10,9,9,189.10000000000002,0
+JZ.US,D,20240712,000000,9.362,9.5,9,9.4,1469.5,0
+JZ.US,D,20240715,000000,9.095,9.774,9.095,9.601,188.3,0
+JZ.US,D,20240716,000000,9.5,9.5,8.70001,9.2,223.9,0
+JZ.US,D,20240717,000000,9.201,9.8,9.201,9.596,466.70000000000005,0
+JZ.US,D,20240718,000000,8.774,9.5,8.7,9.5,103.4,0
+JZ.US,D,20240719,000000,9.1,9.3,8.774,9.3,80.10000000000001,0
+JZ.US,D,20240722,000000,9.5,9.5,8.777,8.887,414.6,0
+JZ.US,D,20240723,000000,9,9,8.965,8.965,171.8,0
+JZ.US,D,20240724,000000,9,9,9,9,294.8,0
+JZ.US,D,20240725,000000,8.8,8.8,8.5,8.8,50.300000000000004,0
+JZ.US,D,20240726,000000,8.7,9,8.504,9,117.30000000000001,0
+JZ.US,D,20240729,000000,8.13,8.7,8.13,8.2,1733.6000000000001,0
+JZ.US,D,20240730,000000,8,8,8,8,139.4,0
+JZ.US,D,20240801,000000,8.19,8.2,7.85,7.85,197.60000000000002,0
+JZ.US,D,20240802,000000,7.5,7.85,7.5,7.85,614.3000000000001,0
+JZ.US,D,20240805,000000,7.502,7.7,7.5,7.5,321.6,0
+JZ.US,D,20240806,000000,8,9.5,8,8,1725.6000000000001,0
+JZ.US,D,20240807,000000,8.8,9.5,8.5,8.5,372.40000000000003,0
+JZ.US,D,20240808,000000,8.65,8.65,8,8.1,177.8,0
+JZ.US,D,20240809,000000,9.4,9.4,8.101,8.20001,370.6,0
+JZ.US,D,20240813,000000,5.3,8.399,5.3,7.988,816.5,0
+JZ.US,D,20240814,000000,8.324,9,8.324,9,2176.2000000000003,0
+JZ.US,D,20240815,000000,7.968,8.9,7.868,8.57,959.3000000000001,0
+JZ.US,D,20240816,000000,8.2,9.3,8,9.3,476.6,0
+JZ.US,D,20240819,000000,9,9,8,8.5,253.60000000000002,0
+JZ.US,D,20240820,000000,8.49899,8.49899,8.49899,8.49899,67.10000000000001,0
+JZ.US,D,20240821,000000,8,8.5,7.53,8,234,0
+JZ.US,D,20240822,000000,9.199,9.199,8.59999,8.59999,98,0
+JZ.US,D,20240823,000000,8.5,9.2,8,8,138.4,0
+JZ.US,D,20240826,000000,8.9,8.9,8.9,8.9,34.7,0
+JZ.US,D,20240827,000000,8.8,9.31,8.003,8.55,1868.8000000000002,0
+JZ.US,D,20240828,000000,8.941,8.941,8.782,8.782,818,0
+JZ.US,D,20240829,000000,9.1,9.1,8.782,9.1,453.20000000000005,0
+JZ.US,D,20240830,000000,9.4,9.4,9.1,9.4,674.7,0
+JZ.US,D,20240904,000000,9.3,9.362,8.551,9.362,243.4,0
+JZ.US,D,20240905,000000,8.573,8.573,8.573,8.573,23,0
+JZ.US,D,20240909,000000,8.573,9.1519,8.573,9.1519,138.70000000000002,0
+JZ.US,D,20240910,000000,8.574,9.002,8.574,9.002,62.7,0
+JZ.US,D,20240911,000000,9.002,9.8,9.002,9.7,344,0
+JZ.US,D,20240912,000000,9.02101,9.02101,8.5,8.633,161.3,0
+JZ.US,D,20240913,000000,8.5,8.5,8.166,8.484,203.70000000000002,0
+JZ.US,D,20240916,000000,8.202,8.383,8.202,8.301,1101.1000000000001,0
+JZ.US,D,20240917,000000,8.301,9.8,8.301,8.302,266.2,0
+JZ.US,D,20240919,000000,8.8,8.8,8.5,8.78,138.1,0
+JZ.US,D,20240920,000000,8.8,8.8,8.8,8.8,140.4,0
+JZ.US,D,20240923,000000,8.5,8.5,8.5,8.5,60.300000000000004,0
+JZ.US,D,20240924,000000,8.5,8.5,8.5,8.5,74.60000000000001,0
+JZ.US,D,20240926,000000,8.495,11.639,8.495,11.1,77524.5,0
+JZ.US,D,20240927,000000,11,12.5,10.2,10.4,11748.300000000001,0
+JZ.US,D,20240930,000000,10.3,11.6,10.069,10.8,11048.6,0
+JZ.US,D,20241001,000000,10.3,11.899,10.2,11.3,4470.5,0
+JZ.US,D,20241002,000000,11.4,11.9,10.401,11.643,3528.8,0
+JZ.US,D,20241003,000000,12,12.4,10.4,11.4,3050.2000000000003,0
+JZ.US,D,20241004,000000,11.01,11.3,10.4,10.6,1439.6000000000001,0
+JZ.US,D,20241007,000000,11,11.3,10.4,10.8,4919,0
+JZ.US,D,20241008,000000,10.3,10.35,10,10.1,1578.6000000000001,0
+JZ.US,D,20241009,000000,10.1,10.1,10,10.1,588.7,0
+JZ.US,D,20241010,000000,11.1,11.1,10,10,1663.4,0
+JZ.US,D,20241011,000000,10.325,10.5,10,10.5,327.1,0
+JZ.US,D,20241014,000000,10.5,10.5,10.5,10.5,364,0
+JZ.US,D,20241015,000000,10.5,10.9,10.3,10.9,171.3,0
+JZ.US,D,20241016,000000,10.4,10.974,10,10,426.20000000000005,0
+JZ.US,D,20241017,000000,10,10,9.8,9.8,341.20000000000005,0
+JZ.US,D,20241018,000000,10,10.5,9.801,9.801,256.6,0
+JZ.US,D,20241021,000000,10.7,12.3,9.801,10,2625.5,0
+JZ.US,D,20241022,000000,10.12,11.5,10.1,10.5,836.9000000000001,0
+JZ.US,D,20241023,000000,10.4,11.04,9.5,9.8,12114.2,0
+JZ.US,D,20241024,000000,10,10.5,9.51,10.5,1248.1000000000001,0
+JZ.US,D,20241025,000000,10.4,11.1,10.4,10.7,1137.8,0
+JZ.US,D,20241028,000000,10,10.9,9.5,9.6,1037.9,0
+JZ.US,D,20241029,000000,9.72,10.3,9.72,10.3,102.5,0
+JZ.US,D,20241030,000000,9.8,10.2,9.614,9.9,372.70000000000005,0
+JZ.US,D,20241031,000000,11.2,11.2,11.2,11.2,112.60000000000001,0
+JZ.US,D,20241101,000000,10.059,10.3,9.5,9.5,948.3000000000001,0
+JZ.US,D,20241104,000000,9.1,10,8.906,8.906,1292.2,0
+JZ.US,D,20241105,000000,9.002,9.9,8.9,9.5,586.9,0
+JZ.US,D,20241106,000000,9.9,9.9,8.9,9.8,636.7,0
+JZ.US,D,20241107,000000,9.114,9.7,8.9,9.375,313.3,0
+JZ.US,D,20241108,000000,9.99999,10.5,9,10.5,976.4000000000001,0
+JZ.US,D,20241111,000000,10.5,11.9,9.898,11.9,3162.9,0
+JZ.US,D,20241112,000000,11.3,11.3,9.001,9.7,4774.7,0
+JZ.US,D,20241113,000000,10.3,11,9.2,10.4,2352.1,0
+JZ.US,D,20241114,000000,10.2,13,10,12.5,9383.6,0
+JZ.US,D,20241115,000000,12.2,12.776,9.81,12.4,4702.7,0
+JZ.US,D,20241118,000000,11.8,11.947,10.5,11.947,545.9,0
+JZ.US,D,20241119,000000,11.1,11.945,10.5,10.959,1795.7,0
+JZ.US,D,20241120,000000,11,11.901,10.8,11.3,1206.9,0
+JZ.US,D,20241121,000000,11,11.6,10.6,11.589,558.6,0
+JZ.US,D,20241122,000000,10.8,10.8,10.3,10.5,850.5,0
+JZ.US,D,20241125,000000,10.5,11.3,10.5,10.5,165.70000000000002,0
+JZ.US,D,20241127,000000,10.4,10.5,10.2,10.263,443.6,0
+JZ.US,D,20241129,000000,11.1,11.644,9.71,10.225,2074.8,0
+JZ.US,D,20241202,000000,9.71,10.5,9.7,9.72,1244.1000000000001,0
+JZ.US,D,20241203,000000,9.61,10.2,9.51,9.8,306.8,0
+JZ.US,D,20241204,000000,9.511,9.8,9.41,9.8,545.1,0
+JZ.US,D,20241205,000000,9.8,9.9,9.6,9.9,116,0
+JZ.US,D,20241206,000000,9.8,9.8,9.8,9.8,649.4000000000001,0
+JZ.US,D,20241209,000000,9.6,11.2,9.425,10.4,1071.4,0
+JZ.US,D,20241210,000000,10.4,10.4,9.525,10.2,248.8,0
+JZ.US,D,20241211,000000,9.53,9.999,9.53,9.53,637.4000000000001,0
+JZ.US,D,20241212,000000,9.41,9.41,9.3,9.3,545.8000000000001,0
+JZ.US,D,20241213,000000,9.33,9.381,9.3,9.3,170.20000000000002,0
+JZ.US,D,20241216,000000,9.3,9.3,9,9.11,404.5,0
+JZ.US,D,20241217,000000,9.4,9.687,9.001,9.1,484.90000000000003,0
+JZ.US,D,20241218,000000,9.1,9.17126,8.801,8.803,830.6,0
+JZ.US,D,20241219,000000,8.701,8.852,8,8,333.1,0
+JZ.US,D,20241220,000000,8.002,8.803,8.001,8.803,420.70000000000005,0
+JZ.US,D,20241223,000000,8.6,8.8,8,8.8,580.6,0
+JZ.US,D,20241224,000000,7.624,8.5,7.624,8.151,1102.9,0
+JZ.US,D,20241226,000000,8.1,9.6,7.802,8.347,834,0
+JZ.US,D,20241227,000000,8.567,8.8,8.5,8.5999,391.6,0
+JZ.US,D,20241230,000000,10.5,10.5,8.8,9.72712,1602.7,0
+JZ.US,D,20241231,000000,9.063,9.546,8.657,8.733,1374.3000000000002,0
+JZ.US,D,20250102,000000,9.1035,11.1,9,9.3,2445.8,0
+JZ.US,D,20250103,000000,9.405,10.7,8.1,9.75,1886,0
+JZ.US,D,20250106,000000,8.893,9.5,8.678,9.2,865.4000000000001,0
+JZ.US,D,20250107,000000,9,9.1,8.925,8.925,524,0
+JZ.US,D,20250108,000000,8.679,9.49,8.679,9.49,57.1,0
+JZ.US,D,20250110,000000,9.49,10.6,9.3,9.3,637.7,0
+JZ.US,D,20250113,000000,9.1,9.1,8.35,8.35,219.20000000000002,0
+JZ.US,D,20250114,000000,8.35,8.35102,8.007,8.305,487.40000000000003,0
+JZ.US,D,20250115,000000,8,8,7.66499,8,571.6,0
+JZ.US,D,20250116,000000,7.58,7.808,7.58,7.808,191.60000000000002,0
+JZ.US,D,20250117,000000,7.6,7.917,7.6,7.917,455.20000000000005,0
+JZ.US,D,20250121,000000,8.2,8.2,7.62,7.71,692,0
+JZ.US,D,20250122,000000,7.865,7.877,7.865,7.877,136,0
+JZ.US,D,20250123,000000,8,8,7.65,7.668,251.4,0
+JZ.US,D,20250124,000000,7.65,7.93,7.301,7.65001,288.90000000000003,0
+JZ.US,D,20250127,000000,7.639,7.639,7.639,7.639,39.7,0
+JZ.US,D,20250128,000000,7.445,7.445,7.373,7.373,115.4,0
+JZ.US,D,20250129,000000,7.783,7.875,7.5,7.875,549.9,0
+JZ.US,D,20250130,000000,7.54,7.54,7.54,7.54,22.400000000000002,0
+JZ.US,D,20250131,000000,7.51,8.586,7.51,7.556,456.1,0
+JZ.US,D,20250203,000000,8.165,9.49,7.80001,9.293,4284.900000000001,0
+JZ.US,D,20250204,000000,8.454,9.161,8.454,8.955,843.3000000000001,0
+JZ.US,D,20250205,000000,8.556,8.85,8.555,8.595,261.40000000000003,0
+JZ.US,D,20250206,000000,8.758,8.758,8.5,8.5,163.3,0
+JZ.US,D,20250207,000000,8.723,8.723,8.5,8.5,154.8,0
+JZ.US,D,20250210,000000,8.5,8.955,8.2375,8.798,374,0
+JZ.US,D,20250211,000000,8.94,8.94,8.754,8.754,7488.6,0
+JZ.US,D,20250212,000000,9.09,9.09,8.1,8.1,372.40000000000003,0
+JZ.US,D,20250213,000000,8.3,9.78,8.3,9.77,904.1,0
+JZ.US,D,20250214,000000,9.343,9.398,8.695,8.7,514.5,0
+JZ.US,D,20250218,000000,8.7,9.21149,8.7,9.21149,465.1,0
+JZ.US,D,20250219,000000,8.301,9.459,8.301,9.459,205.4,0
+JZ.US,D,20250220,000000,9.094,9.393,9.094,9.393,78.4,0
+JZ.US,D,20250221,000000,9.3,9.58,8.5,9.35878,467.90000000000003,0
+JZ.US,D,20250224,000000,9.193,10.7,8.704,10.4,3320.6000000000004,0
+JZ.US,D,20250225,000000,9.737,10.6,9.672,10.2,908.9000000000001,0
+JZ.US,D,20250226,000000,9.801,10.2,9.801,10.2,257.6,0
+JZ.US,D,20250227,000000,10.6,10.6,9.252,10.3,507.20000000000005,0
+JZ.US,D,20250228,000000,9.679,10.3,9.579,10,330.20000000000005,0
+JZ.US,D,20250303,000000,9.242,10.399,9.153,9.153,214,0
+JZ.US,D,20250304,000000,9.7,10.4,8.244,9.9,755.1,0
+JZ.US,D,20250305,000000,9.075,9.8,8.701,9,149.9,0
+JZ.US,D,20250306,000000,10.2,10.2,9.774,9.8,375.1,0
+JZ.US,D,20250307,000000,8.966,10.4,8.966,9.85,2060,0
+JZ.US,D,20250310,000000,10,10,8.1,9.9,177.4,0
+JZ.US,D,20250311,000000,8.811,8.919,8.811,8.911,264.6,0
+JZ.US,D,20250312,000000,8.921,9.9,8.921,9.8,395.90000000000003,0
+JZ.US,D,20250313,000000,8.904,9.2,8.9,9.2,69.8,0
+JZ.US,D,20250314,000000,9.6,9.6,9.2,9.2,200.3,0
+JZ.US,D,20250317,000000,8.39,8.39,8.39,8.39,16.7,0
+JZ.US,D,20250318,000000,8.7,9.9,8.7,9.9,53.6,0
+JZ.US,D,20250319,000000,9.799,9.799,9.799,9.799,79.4,0
+JZ.US,D,20250320,000000,8.722,9.893,8.722,9.893,215.8,0
+JZ.US,D,20250321,000000,8.901,8.901,8.901,8.901,44.900000000000006,0
+JZ.US,D,20250324,000000,8.75,9.306,8.75,9.306,55.800000000000004,0
+JZ.US,D,20250325,000000,9.9,9.9,8.4,8.4,1085.5,0
+JZ.US,D,20250326,000000,7.714,8.455,7.705,8.455,849.2,0
+JZ.US,D,20250327,000000,8.8,9.2,7.7,9.2,1140.6000000000001,0
+JZ.US,D,20250328,000000,8.9,8.9,7.707,7.707,315.70000000000005,0
+JZ.US,D,20250331,000000,8.196,8.292,7.8,8.292,291,0
+JZ.US,D,20250401,000000,7.538,8.3,7.538,7.813,430.70000000000005,0
+JZ.US,D,20250402,000000,7.775,8.3,7.55,8.3,900.5,0
+JZ.US,D,20250403,000000,7.5,8.4,7.4,7.4,292.40000000000003,0
+JZ.US,D,20250404,000000,7.5,8.697,7.5,8.697,301.6,0
+JZ.US,D,20250407,000000,7.937,8.21,7.51,7.51,1088.7,0
+JZ.US,D,20250408,000000,8.499,8.499,7.007,7.007,217.3,0
+JZ.US,D,20250409,000000,7.3,8.5,7,7.045,2205.6,0
+JZ.US,D,20250410,000000,7.11,7.11,7.102,7.102,100.5,0
+JZ.US,D,20250411,000000,7.2,8.198,7.16,7.16,1074.8,0
+JZ.US,D,20250414,000000,7.5,8,7.071,8,748.2,0
+JZ.US,D,20250415,000000,8,9.199,8,9.199,1921.3000000000002,0
+JZ.US,D,20250416,000000,9.1,9.1,8.187,8.6,3158.3,0
+JZ.US,D,20250417,000000,8.5,8.524,7.32,7.6,992.5,0
+JZ.US,D,20250421,000000,8.40001,9,7.841,8.763,581.3000000000001,0
+JZ.US,D,20250422,000000,7.703,8.9,7.703,8.9,300.1,0
+JZ.US,D,20250423,000000,8.8,9,8,8.04,1977.3000000000002,0
+JZ.US,D,20250424,000000,8.382,8.40001,7.8,8,1067.9,0
+JZ.US,D,20250425,000000,7.864,7.968,7.7,7.864,163.9,0
+JZ.US,D,20250429,000000,7.7,7.7,7.3,7.411,1137.2,0
+JZ.US,D,20250430,000000,7.11,7.412,7.11,7.412,123.10000000000001,0
+JZ.US,D,20250501,000000,7.66,7.66,7.66,7.66,58.900000000000006,0
+JZ.US,D,20250502,000000,8.13,8.13,7.66,7.66,65.3,0
+JZ.US,D,20250505,000000,7.66,7.66,7.411,7.411,113.7,0
+JZ.US,D,20250506,000000,7.305,7.305,7.111,7.113,146.5,0
+JZ.US,D,20250507,000000,7.113,7.113,5.101,5.51,1735.6000000000001,0
+JZ.US,D,20250508,000000,13.4,14.599,5.303,5.89,4229823,0
+JZ.US,D,20250509,000000,5.4,5.598,4.6,4.67,177215.6,0
+JZ.US,D,20250512,000000,4.335,7,4.3,4.662,747560.3,0
+JZ.US,D,20250513,000000,4.632,4.95,4.112,4.145,54980.100000000006,0
+JZ.US,D,20250514,000000,4.134,4.435,3.901,3.92,35187,0
+JZ.US,D,20250515,000000,3.71,4,3.402,3.785,40295.3,0
+JZ.US,D,20250516,000000,3.701,4,3.7,3.99,16393.4,0
+JZ.US,D,20250519,000000,3.751,4,3.7,3.97,18543.600000000002,0
+JZ.US,D,20250520,000000,3.781,4.016,3.781,3.999,16454.9,0
+JZ.US,D,20250521,000000,4,4.3,4,4.18,16933.600000000002,0
+JZ.US,D,20250522,000000,4.01,4.269,3.93,4.18,10509.400000000001,0
+JZ.US,D,20250523,000000,4.054,4.56,3.9,4.26,27879.300000000003,0
+JZ.US,D,20250527,000000,4.34,4.417,4,4.15,19146.7,0
+JZ.US,D,20250528,000000,3.85,4.054,3.73,3.805,14840.5,0
+JZ.US,D,20250529,000000,3.862,4,3.802,3.817,3425,0
+JZ.US,D,20250530,000000,3.867,3.89,3.503,3.562,9690.2,0
+JZ.US,D,20250602,000000,3.635,3.65,3.3,3.401,12656.300000000001,0
+JZ.US,D,20250603,000000,3.49,3.69,3.41,3.559,7186.900000000001,0
+JZ.US,D,20250604,000000,3.6,3.6,3.4,3.588,4775.400000000001,0
+JZ.US,D,20250605,000000,3.495,3.982,3.494,3.6,30084.9,0
+JZ.US,D,20250606,000000,3.774,4.368,3.717,4,40943.9,0
+JZ.US,D,20250609,000000,4,4.052,3.3,3.85,23232.7,0
+JZ.US,D,20250610,000000,3.8,3.86,3.674,3.8,5706.8,0
+JZ.US,D,20250611,000000,4,4.09,3.655,3.9,25033.5,0
+JZ.US,D,20250612,000000,3.413,3.523,2.975,3.04,42083.4,0
+JZ.US,D,20250613,000000,2.935,3,2.52,2.698,22218.300000000003,0
+JZ.US,D,20250616,000000,2.8,2.945,2.3001,2.86,3074835,0
+JZ.US,D,20250617,000000,2.9,3.03,1.72,2,2065328,0
+JZ.US,D,20250618,000000,1.82,2.2,1.82,1.96,186287,0
+JZ.US,D,20250620,000000,1.85,2,1.85,1.93,74903,0
+JZ.US,D,20250623,000000,1.93,2.15,1.88,1.95,253590,0
+JZ.US,D,20250624,000000,2.05,2.05,1.8,1.865,159027,0
+JZ.US,D,20250625,000000,1.85,1.8899,1.65,1.79,185473,0
+JZ.US,D,20250626,000000,1.79,1.79,1.59,1.6204,128161,0
+JZ.US,D,20250627,000000,1.56,1.67,1.3914,1.61,106150,0
+JZ.US,D,20250630,000000,1.61,1.6798,1.5409,1.6798,26366,0
+JZ.US,D,20250701,000000,1.58,1.97,1.56,1.65,223076,0
+JZ.US,D,20250702,000000,1.73,2,1.682,1.9,68846,0
+JZ.US,D,20250703,000000,1.85,2.0052,1.72,1.86,133530,0
+JZ.US,D,20250707,000000,1.76,1.915,1.7464,1.85,16715,0
+JZ.US,D,20250708,000000,1.85,1.92,1.8,1.82,18030,0
+JZ.US,D,20250709,000000,1.875,1.97,1.82,1.94,14109,0
+JZ.US,D,20250710,000000,1.94,2.0985,1.79,1.8401,54753,0
+JZ.US,D,20250711,000000,1.84,1.8876,1.7899,1.835,11516,0
+JZ.US,D,20250714,000000,1.84,1.8464,1.57,1.6101,169597,0
+JZ.US,D,20250715,000000,1.73,1.74,1.63,1.66,25328,0
+JZ.US,D,20250716,000000,1.74,1.81,1.6992,1.7754,30143,0
+JZ.US,D,20250717,000000,1.72,1.88,1.71,1.79,42388,0
+JZ.US,D,20250718,000000,1.83,1.98,1.7815,1.8523,42763,0
+JZ.US,D,20250721,000000,1.85,1.8996,1.85,1.86,13824,0
+JZ.US,D,20250722,000000,1.87,1.9,1.8402,1.86,27455,0
+JZ.US,D,20250723,000000,1.89,1.89,1.84,1.88,17266,0
+JZ.US,D,20250724,000000,1.84,1.87,1.82,1.82,10474,0
+JZ.US,D,20250725,000000,1.75,1.75,1.7,1.7,20131,0
+JZ.US,D,20250728,000000,1.71,1.79,1.6501,1.76,32010,0
+JZ.US,D,20250729,000000,1.75,1.75,1.65,1.65,9100,0
+JZ.US,D,20250730,000000,1.69,1.72,1.6552,1.66,19160,0
+JZ.US,D,20250731,000000,1.64,1.66,1.6054,1.66,4888,0
+JZ.US,D,20250801,000000,1.6148,1.6164,1.51,1.54,40280,0
+JZ.US,D,20250804,000000,1.55,1.55,1.48,1.5,30921,0
+JZ.US,D,20250805,000000,1.52,1.6,1.47,1.49,35732,0
+JZ.US,D,20250806,000000,1.58,1.58,1.44,1.4401,8236,0
+JZ.US,D,20250807,000000,1.485,1.51,1.46,1.51,9127,0
+JZ.US,D,20250808,000000,1.4899,1.4899,1.43,1.43,3384,0
+JZ.US,D,20250811,000000,1.43,1.455,1.34,1.455,9757,0
+JZ.US,D,20250812,000000,1.4866,1.4866,1.4302,1.4302,6732,0
+JZ.US,D,20250813,000000,1.46,1.57,1.3,1.57,41095,0
+JZ.US,D,20250814,000000,1.54,1.875,1.535,1.84,76569,0
+JZ.US,D,20250815,000000,1.81,1.81168,1.67,1.7,20942,0
+JZ.US,D,20250818,000000,1.68,1.68,1.57,1.65,15669,0
+JZ.US,D,20250819,000000,1.64,1.64,1.61,1.61,6321,0
+JZ.US,D,20250820,000000,1.6,1.6,1.58,1.6,5679,0
+JZ.US,D,20250821,000000,1.58,1.6274,1.57,1.617,10325,0
+JZ.US,D,20250822,000000,1.6173,1.62,1.6,1.6,3702,0
+JZ.US,D,20250825,000000,1.61,1.72,1.55,1.63,19736,0
+JZ.US,D,20250826,000000,1.6115,1.6115,1.6115,1.6115,1581,0
+JZ.US,D,20250827,000000,1.6316,1.6316,1.61,1.61,3809,0
+JZ.US,D,20250828,000000,1.5798,1.66,1.55,1.6265,12871,0
+JZ.US,D,20250829,000000,1.6282,1.7,1.6,1.67,10738,0
+JZ.US,D,20250902,000000,1.68,1.6899,1.54,1.58,5088,0
+JZ.US,D,20250903,000000,1.55,1.61,1.55,1.61,3281,0
+JZ.US,D,20250904,000000,1.5654,1.5961,1.54,1.54,5365,0
+JZ.US,D,20250905,000000,1.57,1.57,1.53,1.54,4633,0
+JZ.US,D,20250908,000000,1.55,2.65,1.535,1.55,2524648,0
+JZ.US,D,20250909,000000,1.5,1.72,1.45,1.59,152666,0
+JZ.US,D,20250910,000000,1.56,1.85,1.56,1.72,111039,0
+JZ.US,D,20250911,000000,1.62,1.83,1.61,1.74,54367,0
+JZ.US,D,20250912,000000,1.67,1.86,1.67,1.82,58369,0
+JZ.US,D,20250915,000000,1.7731,1.875,1.73,1.7301,45229,0
+JZ.US,D,20250916,000000,1.7101,1.7725,1.66,1.71,21105,0
+JZ.US,D,20250917,000000,1.71,1.73,1.7,1.71,4013,0
+JZ.US,D,20250918,000000,1.71,1.76,1.6844,1.75,1496,0
+JZ.US,D,20250919,000000,1.75,1.835,1.72,1.835,16773,0
+JZ.US,D,20250922,000000,1.8126,1.8514,1.73,1.77,14931,0
+JZ.US,D,20250923,000000,1.73,1.78,1.73,1.73,9236,0
+JZ.US,D,20250924,000000,1.824,1.8299,1.7205,1.75,10068,0
+JZ.US,D,20250925,000000,1.69,1.83,1.69,1.83,3211,0
+JZ.US,D,20250926,000000,1.73,1.7991,1.73,1.7991,3366,0
+JZ.US,D,20250929,000000,1.8,1.8792,1.7425,1.79,30197,0
+JZ.US,D,20250930,000000,1.75,1.77,1.65,1.69,19133,0
+JZ.US,D,20251001,000000,1.81,1.81,1.7,1.7,8693,0
+JZ.US,D,20251002,000000,1.83,1.83,1.65,1.67,10053,0
+JZ.US,D,20251003,000000,1.62,1.8,1.62,1.7145,18361,0
+JZ.US,D,20251006,000000,1.678,1.699,1.64,1.64,5353,0
+JZ.US,D,20251007,000000,1.65,1.73,1.64,1.6406,6953,0
+JZ.US,D,20251008,000000,1.65,1.69,1.6,1.64,11605,0
+JZ.US,D,20251009,000000,1.64,1.64,1.6,1.6217,5556,0
+JZ.US,D,20251010,000000,1.64,1.64,1.62,1.64,3859,0
+JZ.US,D,20251013,000000,1.62,1.63,1.56,1.56,5584,0
+JZ.US,D,20251014,000000,1.56,1.63,1.5417,1.5417,9615,0
+JZ.US,D,20251015,000000,1.575,1.6,1.55,1.58,5821,0
+JZ.US,D,20251016,000000,1.595,1.595,1.54,1.54,2375,0
+JZ.US,D,20251017,000000,1.56,1.58,1.51,1.5101,5356,0
+JZ.US,D,20251020,000000,1.5101,1.7,1.5101,1.7,13323,0
+JZ.US,D,20251021,000000,1.67,1.73,1.65,1.68,6228,0
+JZ.US,D,20251022,000000,1.66,1.7,1.6,1.68,2000,0
+JZ.US,D,20251023,000000,1.67,1.88,1.61,1.83,12871,0
+JZ.US,D,20251024,000000,1.7401,1.86,1.7401,1.83,5145,0
+JZ.US,D,20251027,000000,1.64,1.81,1.64,1.7502,3821,0
+JZ.US,D,20251028,000000,1.73,1.7498,1.65,1.67,3725,0
+JZ.US,D,20251029,000000,1.66,1.69,1.6,1.6,1805,0
+JZ.US,D,20251030,000000,1.6,1.7969,1.6,1.67,3021,0
+JZ.US,D,20251031,000000,1.62,1.6201,1.6,1.6,1109,0
+JZ.US,D,20251103,000000,1.6,1.71,1.6,1.631,2347,0
+JZ.US,D,20251104,000000,1.6,1.6,1.49,1.49,7959,0
+JZ.US,D,20251105,000000,1.44,1.49,1.44,1.44,3172,0
+JZ.US,D,20251106,000000,1.44,1.45,1.41,1.41,5138,0
+JZ.US,D,20251107,000000,1.405,1.44,1.4,1.4,7338,0
+JZ.US,D,20251110,000000,1.4,1.4355,1.4,1.4045,757,0
+JZ.US,D,20251111,000000,1.466,1.466,1.4,1.4,3991,0
+JZ.US,D,20251112,000000,1.4,1.4,1.4,1.4,701,0
+JZ.US,D,20251113,000000,1.4091,1.42,1.4,1.4,3184,0
+JZ.US,D,20251114,000000,1.38,1.42,1.38,1.42,3486,0
+JZ.US,D,20251117,000000,1.4,1.4,1.4,1.4,482,0
+JZ.US,D,20251118,000000,1.42,1.42,1.4,1.4001,7002,0
+JZ.US,D,20251119,000000,1.415,1.415,1.4,1.4,22246,0
+JZ.US,D,20251120,000000,1.38,1.41,1.38,1.4,1843,0
+JZ.US,D,20251121,000000,1.42,1.42,1.41,1.41,1260,0
+JZ.US,D,20251124,000000,1.43,1.43,1.4,1.41,7837,0
+JZ.US,D,20251125,000000,1.41,1.43,1.41,1.43,2004,0
+JZ.US,D,20251126,000000,1.4,1.41,1.4,1.4,1694,0
+JZ.US,D,20251128,000000,1.44,1.46,1.3801,1.39,15888,0
+JZ.US,D,20251201,000000,1.4,1.4004,1.4,1.4,8612,0
+JZ.US,D,20251202,000000,1.4,1.425,1.4,1.415,4305,0
+JZ.US,D,20251203,000000,1.41,1.4131,1.4,1.4,11144,0
+JZ.US,D,20251204,000000,1.41,1.41,1.4,1.4,1317,0
+JZ.US,D,20251205,000000,1.4307,1.4398,1.4,1.4,1829,0
+JZ.US,D,20251208,000000,1.4,1.4,1.4,1.4,582,0
+JZ.US,D,20251209,000000,1.4,1.41,1.4,1.41,7369,0
+JZ.US,D,20251210,000000,1.4,1.42,1.38,1.4,14731,0
+JZ.US,D,20251211,000000,1.4,1.4372,1.4,1.4,2587,0
+JZ.US,D,20251212,000000,1.4001,1.4001,1.4,1.4,899,0
+JZ.US,D,20251215,000000,1.33,1.3801,1.33,1.3801,764,0
+JZ.US,D,20251216,000000,1.33,1.38,1.33,1.38,1785,0
+JZ.US,D,20251217,000000,1.48,1.48,1.35,1.35,3356,0
+JZ.US,D,20251218,000000,1.35,1.35,1.3,1.3,2151,0
+JZ.US,D,20251219,000000,1.32,1.41,1.23,1.29,4834,0
+JZ.US,D,20251222,000000,1.27,1.48,1.2501,1.27,78254,0
+JZ.US,D,20251223,000000,1.29,1.33,1.275,1.28,44521,0
+JZ.US,D,20251224,000000,1.26,1.26,1.15,1.15,11382,0
+JZ.US,D,20251226,000000,1.2,1.2,1.17,1.17,6373,0
+JZ.US,D,20251229,000000,1.17,1.17,1.07,1.14,33078,0
+JZ.US,D,20251230,000000,1.17,1.2,1.0991,1.12,27651,0
+JZ.US,D,20251231,000000,1.1,1.1,1.02,1.03,5567,0
+JZ.US,D,20260102,000000,1.04,1.18,1.03,1.05,106725,0
+JZ.US,D,20260105,000000,1.19,1.38,1.03,1.05,52660,0
+JZ.US,D,20260106,000000,1.05,1.07,1.05,1.06,36918,0
+JZ.US,D,20260107,000000,1.03,1.2,1.03,1.16,28399,0
+JZ.US,D,20260108,000000,1.2462,1.2462,1.05,1.1,86333,0
+JZ.US,D,20260109,000000,1.1,1.1,0.99,0.99,20161,0
+JZ.US,D,20260112,000000,1.07,1.1,1,1,96442,0
+JZ.US,D,20260113,000000,0.98,1.0752,0.98,1,7504,0
+JZ.US,D,20260114,000000,1.03,1.07,1.01,1.01,10624,0
+JZ.US,D,20260115,000000,1.03,1.05,0.9,0.99,43084,0
+JZ.US,D,20260116,000000,0.99,1.0499,0.91634,0.9888,7321,0
+JZ.US,D,20260120,000000,0.9578,0.99,0.95,0.95,3793,0
+JZ.US,D,20260121,000000,0.95,0.962,0.93,0.962,3807,0
+JZ.US,D,20260122,000000,0.96,1,0.96,0.98,4746,0
+JZ.US,D,20260123,000000,0.98,1,0.9,1,12043,0
+JZ.US,D,20260126,000000,0.973,0.973,0.747,0.7501,45112,0
+JZ.US,D,20260127,000000,0.7798,0.9,0.5321,0.7999,119307,0
+JZ.US,D,20260128,000000,0.7614,0.8004,0.692,0.7425,23093,0
+JZ.US,D,20260129,000000,0.8198,0.9,0.73,0.837,238405,0
+JZ.US,D,20260130,000000,0.8,0.8411,0.7302,0.825,13003,0
+JZ.US,D,20260202,000000,0.85,0.85,0.78,0.7801,16931,0
+JZ.US,D,20260203,000000,0.7351,0.755051,0.64,0.64,9185,0
+JZ.US,D,20260204,000000,0.6469,0.95,0.6468,0.9,400893,0
+JZ.US,D,20260205,000000,0.84,0.8899,0.76,0.86,86134,0
+JZ.US,D,20260206,000000,0.81,0.88,0.81,0.872499,11277,0
+JZ.US,D,20260209,000000,0.891,0.989999,0.89,0.98,333805,0
+JZ.US,D,20260210,000000,0.8988,1.18,0.85,1.03,70900,0
+JZ.US,D,20260211,000000,1.04,1.2,0.9467,0.9802,91941,0
+JZ.US,D,20260212,000000,1.06,1.44,0.6,0.91,1742738,0
+JZ.US,D,20260213,000000,0.8323,0.9,0.75,0.8141,50951,0
+JZ.US,D,20260217,000000,0.8146,0.9,0.8141,0.8141,18746,0
+JZ.US,D,20260218,000000,0.79,0.86,0.72,0.82,11238,0

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

@@ -0,0 +1,1223 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KARO.US,D,20210401,000000,28.3197,38.0851,27.6849,33.1926,773279.1629337234,0
+KARO.US,D,20210405,000000,36.4738,36.4738,29.4524,32.9094,192062.8017161901,0
+KARO.US,D,20210406,000000,34.1789,36.0343,31.7278,34.4328,157275.6946655298,0
+KARO.US,D,20210407,000000,34.3254,37.1085,31.6985,35.5363,128131.9818910518,0
+KARO.US,D,20210408,000000,36.6202,36.6202,33.9641,34.6672,39893.9129398494,0
+KARO.US,D,20210409,000000,33.1145,35.048,29.9895,30.1458,72954.5161346499,0
+KARO.US,D,20210412,000000,30.2727,32.0793,28.3197,28.3294,68331.0494032104,0
+KARO.US,D,20210413,000000,28.3294,32.2258,27.929,31.6301,65758.7020212888,0
+KARO.US,D,20210414,000000,31.2493,33.8664,31.2297,31.386,52752.5777785395,0
+KARO.US,D,20210415,000000,32.7092,33.1438,30.4192,33.0525,29746.8626980257,0
+KARO.US,D,20210416,000000,30.6048,33.1925,30.6048,32.2161,18620.8458570312,0
+KARO.US,D,20210419,000000,32.3235,33.6906,30.6634,31.7375,44780.553746589,0
+KARO.US,D,20210420,000000,33.0656,33.0656,28.6389,31.3958,51428.5152129246,0
+KARO.US,D,20210421,000000,29.8919,32.3039,29.6673,31.3469,51844.2688104804,0
+KARO.US,D,20210422,000000,33.0168,33.8858,31.4055,33.2317,43467.7554410064,0
+KARO.US,D,20210423,000000,34.0227,37.3917,32.644,37.3917,55881.994020240294,0
+KARO.US,D,20210426,000000,37.9874,41.1563,35.2043,36.132,62236.060702096795,0
+KARO.US,D,20210427,000000,36.9327,38.9835,36.9327,38.0655,39716.7568502505,0
+KARO.US,D,20210428,000000,38.8272,41.456,37.9386,40.2042,62656.934417849094,0
+KARO.US,D,20210429,000000,41.0147,41.5029,37.255,39.3057,40401.8286649422,0
+KARO.US,D,20210430,000000,39.6768,39.9775,37.5968,37.9972,28885.6588173744,0
+KARO.US,D,20210503,000000,39.1885,40.0831,36.7766,37.1085,40672.1709057174,0
+KARO.US,D,20210504,000000,37.1085,38.3082,36.132,37.6554,32047.8438155328,0
+KARO.US,D,20210505,000000,37.6944,40.0381,36.9718,37.2355,40543.1439271656,0
+KARO.US,D,20210506,000000,40.6241,40.6241,36.3371,38.544,101579.0489240028,0
+KARO.US,D,20210507,000000,39.2764,39.7834,36.9816,38.1339,20222.4188288964,0
+KARO.US,D,20210510,000000,40.0186,40.0186,37.3429,38.378,6654.1056081714,0
+KARO.US,D,20210511,000000,38.6417,39.2709,37.0206,37.3527,22313.475100346997,0
+KARO.US,D,20210512,000000,38.5538,38.7872,36.647,37.5773,21002.724842043,0
+KARO.US,D,20210513,000000,36.9034,37.7758,34.5418,34.882,20592.0913626837,0
+KARO.US,D,20210514,000000,35.1554,36.923,34.3547,35.8097,17479.0594992117,0
+KARO.US,D,20210517,000000,36.7179,36.7355,35.4093,36.1613,10802.4253709757,0
+KARO.US,D,20210518,000000,35.6144,36.1417,34.8722,36.132,21859.832628137097,0
+KARO.US,D,20210519,000000,34.8625,35.839,32.7141,33.3488,34308.8880111072,0
+KARO.US,D,20210520,000000,34.0324,36.132,33.0395,35.8293,22878.736149240598,0
+KARO.US,D,20210521,000000,35.2531,36.63,34.3254,35.2043,25318.9844816925,0
+KARO.US,D,20210524,000000,36.1222,36.132,33.2388,35.8488,31152.8471547846,0
+KARO.US,D,20210525,000000,37.0011,37.0011,33.8762,36.3371,7699.633743896699,0
+KARO.US,D,20210526,000000,35.8878,36.4054,35.8878,36.4054,4090.9744390035,0
+KARO.US,D,20210527,000000,36.2296,36.4347,35.1066,36.1417,7023.7781419587,0
+KARO.US,D,20210528,000000,36.132,36.132,34.8234,36.0929,4947.0582014583,0
+KARO.US,D,20210601,000000,35.8293,36.9816,34.7746,36.3566,19219.899686021698,0
+KARO.US,D,20210602,000000,37.9483,37.9483,35.2433,36.4738,23369.2434724653,0
+KARO.US,D,20210603,000000,36.0343,37.2452,35.3996,36.8156,14166.3430260762,0
+KARO.US,D,20210604,000000,36.132,37.3429,36.132,37.0997,8686.7925321819,0
+KARO.US,D,20210607,000000,37.0988,37.1476,36.0832,37.0988,4599.9141877356,0
+KARO.US,D,20210608,000000,37.0499,37.2062,36.1222,36.6202,9551.0684837511,0
+KARO.US,D,20210609,000000,36.6202,40.2334,36.6202,37.714,78396.1777538901,0
+KARO.US,D,20210610,000000,37.6944,38.9249,37.1085,37.587,15276.3846510774,0
+KARO.US,D,20210611,000000,37.9874,38.1192,37.1085,37.1085,12284.1875770428,0
+KARO.US,D,20210614,000000,37.255,37.4421,36.1124,37.0988,17887.644931292398,0
+KARO.US,D,20210615,000000,37.3527,37.4894,36.132,36.962,17465.7471919008,0
+KARO.US,D,20210616,000000,36.591,37.2345,34.7258,36.3663,12713.2534819095,0
+KARO.US,D,20210617,000000,36.1076,36.6202,34.716,35.2775,23011.859222349598,0
+KARO.US,D,20210618,000000,36.132,37.5968,34.7355,34.7355,12464.415737559599,0
+KARO.US,D,20210621,000000,35.7023,35.7931,32.0647,34.8625,42018.761991396896,0
+KARO.US,D,20210622,000000,37.0304,37.0304,35.1554,36.1027,5555.3282432025,0
+KARO.US,D,20210623,000000,36.1027,37.0109,35.3029,35.4875,6290.5772162199,0
+KARO.US,D,20210624,000000,35.9611,36.2784,35.1554,35.1554,9753.8251643325,0
+KARO.US,D,20210625,000000,36.132,36.132,35.3312,36.1222,3773.5271108204997,0
+KARO.US,D,20210628,000000,35.5851,36.1369,34.8625,35.6242,32707.315039242,0
+KARO.US,D,20210629,000000,36.6691,36.6691,34.9113,34.9601,19360.1909246058,0
+KARO.US,D,20210630,000000,34.6769,36.6691,34.6769,35.8878,15014.234599416599,0
+KARO.US,D,20210701,000000,36.132,36.3078,34.9212,35.1847,107477.4250863708,0
+KARO.US,D,20210702,000000,35.2727,36.6691,35.2727,35.7902,13220.145183363,0
+KARO.US,D,20210706,000000,36.1124,36.6007,35.324,35.3898,29906.6103857565,0
+KARO.US,D,20210707,000000,35.8293,35.8293,34.6769,34.9211,7549.1022689196,0
+KARO.US,D,20210708,000000,34.2961,35.7414,34.2961,35.7414,9062.609207804999,0
+KARO.US,D,20210709,000000,35.3996,35.3996,34.7648,34.9406,3355.7254659861,0
+KARO.US,D,20210712,000000,36.3761,36.3761,35.6925,35.9123,7537.8380088873,0
+KARO.US,D,20210713,000000,36.2687,37.1573,35.6925,36.3956,14595.4089309429,0
+KARO.US,D,20210714,000000,36.005,37.0499,35.3605,35.3976,10936.572467724,0
+KARO.US,D,20210715,000000,36.2785,36.5714,35.1554,35.3019,14903.6400463722,0
+KARO.US,D,20210716,000000,35.214,36.1222,34.8671,36.1222,1752.1044468423,0
+KARO.US,D,20210719,000000,35.2531,35.2531,34.3058,34.3058,5125.238314696499,0
+KARO.US,D,20210720,000000,35.0285,35.38,34.1789,35.1554,26639.974976389498,0
+KARO.US,D,20210721,000000,35.1066,36.132,35.1066,35.3996,9491.675112671699,0
+KARO.US,D,20210722,000000,35.2922,35.8877,35.2922,35.4972,18442.665743793,0
+KARO.US,D,20210723,000000,35.6437,36.3273,35.6339,36.132,6021.258999084,0
+KARO.US,D,20210726,000000,36.2785,37.3624,36.2785,37.1812,1332.2547547293,0
+KARO.US,D,20210727,000000,36.6886,37.753,36.5226,37.0695,3142.7285490116997,0
+KARO.US,D,20210728,000000,37.9678,37.9678,36.5421,36.591,4334.6920651569,0
+KARO.US,D,20210729,000000,36.2773,37.6651,36.2773,37.1085,24619.5763360506,0
+KARO.US,D,20210730,000000,35.0839,37.6456,35.0839,37.0695,11242.7555358747,0
+KARO.US,D,20210802,000000,37.1769,37.1769,37.1769,37.1769,593.9337107939999,0
+KARO.US,D,20210803,000000,36.8009,36.8009,35.2795,35.5949,1736.7440922527999,0
+KARO.US,D,20210804,000000,35.8781,37.1737,35.6242,35.9171,4456.5508782336,0
+KARO.US,D,20210805,000000,36.0148,36.6398,35.6437,35.6437,3403.8545770332,0
+KARO.US,D,20210806,000000,36.0661,36.0661,35.5461,35.5461,1307.6781873861,0
+KARO.US,D,20210809,000000,35.2934,35.2934,35.2934,35.2934,589.8376162367999,0
+KARO.US,D,20210810,000000,35.0187,36.8508,35.0187,35.2726,1427.4889531842,0
+KARO.US,D,20210811,000000,35.1554,35.1554,34.1789,34.257,4707.4366698621,0
+KARO.US,D,20210812,000000,34.2473,35.9269,34.2473,34.5109,2691.1341240804,0
+KARO.US,D,20210813,000000,34.4523,34.4523,33.2121,33.5832,6956.1925817649,0
+KARO.US,D,20210816,000000,33.9152,34.2277,32.7141,32.968,19004.854721768697,0
+KARO.US,D,20210817,000000,32.9582,33.4514,32.7239,33.2028,2976.8367194451,0
+KARO.US,D,20210818,000000,32.2551,34.7171,32.2551,33.7199,1826.8581725111999,0
+KARO.US,D,20210819,000000,32.2649,32.636,32.2649,32.3137,2379.8309377332,0
+KARO.US,D,20210820,000000,32.2258,33.1852,32.2258,33.1852,990.2308592031,0
+KARO.US,D,20210823,000000,32.636,35.1554,32.636,35.1554,867.3480224870999,0
+KARO.US,D,20210824,000000,35.2336,35.2336,33.4221,34.8429,5424.2532173721,0
+KARO.US,D,20210825,000000,34.5305,34.9113,33.9543,34.9113,2950.2121048233,0
+KARO.US,D,20210826,000000,34.5402,34.5402,33.7492,34.2961,1942.5728437521,0
+KARO.US,D,20210827,000000,34.1008,34.1008,33.1535,33.2024,1654.8222011087998,0
+KARO.US,D,20210830,000000,31.8645,33.4953,31.8645,32.4797,4842.6077902497,0
+KARO.US,D,20210831,000000,32.47,32.47,29.9798,30.7317,18578.860887819897,0
+KARO.US,D,20210901,000000,31.1028,32.2258,29.7845,31.0051,15992.1771749481,0
+KARO.US,D,20210902,000000,30.7805,31.1028,30.1751,30.2825,9455.8342852962,0
+KARO.US,D,20210903,000000,30.2825,31.2493,30.2727,30.761,8899.7894491563,0
+KARO.US,D,20210907,000000,30.7024,33.1047,30.3802,30.9081,7395.4987230246,0
+KARO.US,D,20210908,000000,31.2395,31.2493,30.2727,30.2825,8480.9637806826,0
+KARO.US,D,20210909,000000,30.5657,31.4934,29.9895,30.2239,4787.3105137275,0
+KARO.US,D,20210910,000000,30.2337,30.6877,30.2337,30.3802,4490.3436583305,0
+KARO.US,D,20210913,000000,30.6012,31.591,30.3216,30.3313,11615.5001405799,0
+KARO.US,D,20210914,000000,30.9075,31.7083,30.468,31.0881,6502.550109555,0
+KARO.US,D,20210915,000000,30.9075,31.7375,30.2044,30.3219,11857.1697194547,0
+KARO.US,D,20210916,000000,30.4095,31.2297,30.4095,30.468,2452.5366161234997,0
+KARO.US,D,20210917,000000,30.1946,30.8651,28.5345,29.5403,12859.6888623294,0
+KARO.US,D,20210920,000000,29.1009,29.2864,27.3724,28.6712,5304.442451574,0
+KARO.US,D,20210921,000000,27.3724,33.0461,27.3724,31.2493,15592.8079556211,0
+KARO.US,D,20210922,000000,31.2688,31.3128,30.0188,30.468,13804.8626814033,0
+KARO.US,D,20210923,000000,29.5013,30.4778,28.8177,28.8177,3979.3558623197996,0
+KARO.US,D,20210924,000000,29.7356,29.7845,29.0521,29.0521,1870.8911890011,0
+KARO.US,D,20210927,000000,29.5154,29.651,28.0365,28.0365,8331.456329344799,0
+KARO.US,D,20210928,000000,28.4564,29.6193,27.3724,27.9583,14743.892358641398,0
+KARO.US,D,20210929,000000,28.3197,31.4934,28.2952,29.4036,18471.3384056934,0
+KARO.US,D,20210930,000000,31.4836,31.4836,28.7103,28.8275,5539.967888613,0
+KARO.US,D,20211001,000000,28.7982,28.7982,28.7982,28.7982,1615.9093028154,0
+KARO.US,D,20211004,000000,28.6517,29.9309,28.6517,29.3939,11007.2300988357,0
+KARO.US,D,20211005,000000,29.3743,31.7473,28.4173,30.2672,8227.0059181362,0
+KARO.US,D,20211006,000000,29.9798,31.635,29.4427,31.635,4840.5597429711,0
+KARO.US,D,20211007,000000,28.8377,31.7864,28.8377,30.5755,6879.390808817399,0
+KARO.US,D,20211008,000000,30.3118,30.3118,29.7942,29.7942,569.3571434508,0
+KARO.US,D,20211011,000000,31.6885,33.1047,31.1614,31.7375,14668.114609333199,0
+KARO.US,D,20211012,000000,31.7375,32.2727,31.7375,31.9817,24382.002851733,0
+KARO.US,D,20211013,000000,32.2356,33.2024,32.2258,32.9094,7986.360362900699,0
+KARO.US,D,20211014,000000,32.7239,32.951,31.2883,32.2063,6748.315782987,0
+KARO.US,D,20211015,000000,32.2258,33.1047,31.718,32.2746,18488.7468075615,0
+KARO.US,D,20211018,000000,32.2844,32.4937,32.2258,32.2258,2620.4764929687,0
+KARO.US,D,20211019,000000,33.1047,33.1047,32.2258,32.2258,3697.7493615123,0
+KARO.US,D,20211020,000000,33.0559,35.1554,32.509,33.6125,18264.4856305548,0
+KARO.US,D,20211021,000000,33.2414,35.3996,33.2414,33.6906,3357.7735132647,0
+KARO.US,D,20211022,000000,33.2121,33.9348,33.2024,33.261,3996.7642641878997,0
+KARO.US,D,20211025,000000,34.3058,34.6672,33.7883,34.1789,4212.8332520802,0
+KARO.US,D,20211026,000000,33.2024,34.7648,33.2024,34.7394,5481.5985411729,0
+KARO.US,D,20211027,000000,34.2732,35.7022,34.2732,34.8332,9755.873211611099,0
+KARO.US,D,20211028,000000,35.1554,37.0988,34.0324,34.1789,13080.877968418199,0
+KARO.US,D,20211029,000000,34.423,35.7414,33.6662,34.3742,16872.837504746098,0
+KARO.US,D,20211101,000000,34.9406,34.9406,33.3259,33.3259,1501.2186552137998,0
+KARO.US,D,20211102,000000,33.5832,35.9215,33.5832,34.1789,6330.5141381526,0
+KARO.US,D,20211103,000000,33.5022,34.1789,33.5022,33.9534,1081.3689631007999,0
+KARO.US,D,20211104,000000,34.6672,35.4093,33.7883,34.1789,9157.843406259899,0
+KARO.US,D,20211105,000000,34.1789,34.1789,33.4953,33.4953,2241.5877464277,0
+KARO.US,D,20211108,000000,34.2277,34.7355,34.0178,34.1789,4214.8812993588,0
+KARO.US,D,20211109,000000,33.4955,33.8127,33.4953,33.8127,1804.3296524466,0
+KARO.US,D,20211110,000000,33.593,34.4875,33.5344,34.1105,1276.9574782071,0
+KARO.US,D,20211111,000000,34.7453,36.8428,34.0275,34.1789,3994.7162169093,0
+KARO.US,D,20211112,000000,33.7102,34.4182,33.7102,33.7492,1172.5070669985,0
+KARO.US,D,20211116,000000,33.5832,34.1691,33.5441,34.1691,1883.1794726726998,0
+KARO.US,D,20211117,000000,34.9113,35.8585,32.9094,33.0632,12564.770054211,0
+KARO.US,D,20211118,000000,33.4465,36.84,32.0745,33.0803,6053.0037319022995,0
+KARO.US,D,20211119,000000,33.0266,33.8859,31.7571,32.2746,16899.462119367898,0
+KARO.US,D,20211122,000000,32.4723,33.2024,31.5911,33.0754,12573.9862669647,0
+KARO.US,D,20211123,000000,32.1086,32.7141,30.9856,31.5634,13591.8657644289,0
+KARO.US,D,20211124,000000,31.8412,31.8412,30.9075,30.9075,1561.6360499324999,0
+KARO.US,D,20211126,000000,30.263,30.8196,30.263,30.8196,1532.9633880320998,0
+KARO.US,D,20211129,000000,31.6887,31.6887,30.2239,30.8098,11005.1820515571,0
+KARO.US,D,20211130,000000,30.8587,33.2024,30.8587,32.2258,17877.4046948994,0
+KARO.US,D,20211201,000000,31.8645,35.5222,31.5422,31.854,18740.656622829298,0
+KARO.US,D,20211202,000000,31.7366,32.1184,30.6634,30.6731,3894.3619002579,0
+KARO.US,D,20211203,000000,31.259,31.7375,29.2962,31.7375,11733.262859099399,0
+KARO.US,D,20211206,000000,31.718,32.2258,29.345,32.2258,8751.3060214578,0
+KARO.US,D,20211207,000000,32.2258,34.007,32.0012,33.2554,13257.0100343778,0
+KARO.US,D,20211208,000000,33.2024,34.9113,32.2746,34.0617,39894.9369634887,0
+KARO.US,D,20211209,000000,34.0324,34.1887,31.6155,34.1887,43170.7885856094,0
+KARO.US,D,20211210,000000,33.5441,35.8878,33.2024,35.1261,11605.2599041869,0
+KARO.US,D,20211213,000000,35.4386,36.796,32.5578,35.0187,8975.5671984645,0
+KARO.US,D,20211214,000000,34.1984,34.6672,29.2962,34.5442,3019.8457122956997,0
+KARO.US,D,20211215,000000,34.4328,34.4328,30.9856,34.0324,1787.9452742178,0
+KARO.US,D,20211216,000000,34.2766,34.2766,33.2024,34.1789,28620.4366947957,0
+KARO.US,D,20211217,000000,33.2512,34.6574,31.4251,34.1398,36097.857308964296,0
+KARO.US,D,20211220,000000,30.761,34.3156,30.761,34.1887,21570.033938215198,0
+KARO.US,D,20211221,000000,34.4035,34.4035,33.4074,33.4074,1593.3807827507999,0
+KARO.US,D,20211222,000000,33.2121,34.6965,32.4309,34.4621,18263.461606915498,0
+KARO.US,D,20211223,000000,34.4621,35.8878,34.0812,35.3019,11895.0585941088,0
+KARO.US,D,20211227,000000,33.0852,35.8195,33.0852,35.341,3430.479191655,0
+KARO.US,D,20211228,000000,34.6672,35.2488,34.2863,34.2863,2226.2273918381998,0
+KARO.US,D,20211229,000000,34.9113,35.1554,33.715,34.3005,3047.4943505568,0
+KARO.US,D,20211230,000000,34.6672,39.6426,33.9543,36.1906,34670.3683557801,0
+KARO.US,D,20211231,000000,37.128,39.8526,35.7414,39.8233,20813.2804687725,0
+KARO.US,D,20220103,000000,38.5733,38.5733,35.8683,35.8683,10519.7948465289,0
+KARO.US,D,20220104,000000,36.9327,36.9327,35.1261,35.1261,4543.5928875741,0
+KARO.US,D,20220105,000000,35.1554,36.6202,35.1554,36.6202,3608.6593048932,0
+KARO.US,D,20220106,000000,36.6202,36.6202,35.3507,35.8878,2484.2813489418,0
+KARO.US,D,20220107,000000,35.0871,36.4152,35.0871,36.3175,10356.975087880199,0
+KARO.US,D,20220110,000000,36.132,36.6202,33.5783,34.1203,12373.277633661899,0
+KARO.US,D,20220111,000000,32.7043,33.7395,32.7043,33.4649,5550.208125006,0
+KARO.US,D,20220112,000000,33.9445,36.3634,33.427,33.7199,7575.7268835414,0
+KARO.US,D,20220113,000000,34.5695,34.5695,31.0754,31.0754,13076.781873860999,0
+KARO.US,D,20220114,000000,32.2258,33.3195,31.4257,32.5048,7181.4777824109,0
+KARO.US,D,20220118,000000,32.4114,34.0812,32.4114,34.0324,19127.7375584847,0
+KARO.US,D,20220119,000000,34.1789,36.3207,33.5764,35.2629,23328.282526893297,0
+KARO.US,D,20220120,000000,36.4509,36.464,35.7414,36.0738,2351.1582758328,0
+KARO.US,D,20220121,000000,34.4865,36.1124,32.9193,35.1554,5805.190011191699,0
+KARO.US,D,20220124,000000,33.8762,34.6672,33.2024,33.8859,9840.867173673,0
+KARO.US,D,20220125,000000,34.9181,35.2531,34.1887,35.0578,17407.377844460698,0
+KARO.US,D,20220126,000000,35.1554,35.8878,34.8527,35.1457,10108.1373435303,0
+KARO.US,D,20220127,000000,35.5949,36.132,34.8136,34.9601,22137.3430343874,0
+KARO.US,D,20220128,000000,34.4719,35.136,34.1789,34.3027,1679.398768452,0
+KARO.US,D,20220131,000000,34.4652,34.4652,34.4652,34.4652,1411.1045749554,0
+KARO.US,D,20220201,000000,34.4719,35.0285,34.4719,35.0138,9428.1856470351,0
+KARO.US,D,20220202,000000,35.0285,35.1554,33.1828,34.5988,8168.6365706961,0
+KARO.US,D,20220203,000000,33.4758,34.7405,31.3469,32.9094,32126.6936357589,0
+KARO.US,D,20220204,000000,32.4407,35.1066,32.4407,34.1789,6957.2166054042,0
+KARO.US,D,20220207,000000,33.3391,33.8078,31.6887,31.8938,28464.7851016221,0
+KARO.US,D,20220208,000000,32.2258,33.1926,31.8352,32.1184,48840.807476413494,0
+KARO.US,D,20220209,000000,33.2024,33.2024,30.1297,30.3313,33195.7743151881,0
+KARO.US,D,20220210,000000,30.5657,31.7375,30.2923,31.2395,10979.5814605746,0
+KARO.US,D,20220211,000000,30.761,31.9817,30.761,30.9075,6403.2198165429,0
+KARO.US,D,20220214,000000,30.8098,30.9939,26.474,30.888,43316.19994239,0
+KARO.US,D,20220215,000000,29.7747,31.6399,29.4134,31.2493,22358.5321404762,0
+KARO.US,D,20220216,000000,31.2102,32.2258,31.2102,31.4446,8424.642480521099,0
+KARO.US,D,20220217,000000,31.7571,32.5383,30.656,31.2688,20852.1933670659,0
+KARO.US,D,20220218,000000,32.7141,32.7141,31.6399,32.2014,9922.789064817,0
+KARO.US,D,20220222,000000,31.7473,32.6946,31.2493,32.05,9965.7980576676,0
+KARO.US,D,20220223,000000,32.2258,34.5597,32.2258,33.0656,9051.344947772699,0
+KARO.US,D,20220224,000000,32.2258,32.2258,30.761,31.054,4834.4156011353,0
+KARO.US,D,20220225,000000,31.718,33.8859,31.718,32.0305,25325.1286235283,0
+KARO.US,D,20220228,000000,31.8254,32.3723,30.761,30.761,14031.1719056886,0
+KARO.US,D,20220301,000000,32.2258,32.2746,31.1028,31.7766,7651.5046328496,0
+KARO.US,D,20220302,000000,31.3567,33.1438,31.3567,32.094,17065.3539489345,0
+KARO.US,D,20220303,000000,32.7141,32.7141,30.7618,30.8587,6245.520176090699,0
+KARO.US,D,20220304,000000,31.2297,31.2493,30.3362,30.3704,6967.4568417972,0
+KARO.US,D,20220307,000000,30.7415,31.2005,28.4808,30.2727,8893.6453073205,0
+KARO.US,D,20220308,000000,28.4857,30.761,28.4857,30.0774,5054.5806835848,0
+KARO.US,D,20220309,000000,29.339,30.2825,29.2962,29.7649,6780.0605158052995,0
+KARO.US,D,20220310,000000,29.7649,29.7649,26.3178,27.2455,24636.984737918698,0
+KARO.US,D,20220311,000000,28.1244,30.2727,26.9574,28.1244,34014.993226628096,0
+KARO.US,D,20220314,000000,28.8275,32.0696,28.3197,28.8079,46001.1899246346,0
+KARO.US,D,20220315,000000,28.8079,29.306,28.3198,29.2669,3954.7792949766,0
+KARO.US,D,20220316,000000,29.2864,29.6966,29.2669,29.3743,2620.4764929687,0
+KARO.US,D,20220317,000000,28.5784,29.7845,28.5784,29.2962,3985.5000041556,0
+KARO.US,D,20220318,000000,28.9153,30.1263,28.9153,29.9212,5414.0129809791,0
+KARO.US,D,20220321,000000,30.0286,32.7141,29.6282,31.8352,9880.8040956057,0
+KARO.US,D,20220322,000000,30.9368,33.2121,30.6145,32.1526,13264.178199852899,0
+KARO.US,D,20220323,000000,30.8098,32.4211,29.3256,31.8352,6014.0908336089,0
+KARO.US,D,20220324,000000,32.5188,32.8703,26.4398,27.929,44403.7130473266,0
+KARO.US,D,20220325,000000,28.9446,29.8724,27.3626,27.3626,11676.941558937899,0
+KARO.US,D,20220328,000000,28.4954,28.4954,27.3432,28.0072,7337.1293755845,0
+KARO.US,D,20220329,000000,28.9056,29.3939,27.9779,28.6907,11073.7916353902,0
+KARO.US,D,20220330,000000,28.6126,29.4524,28.6126,28.9544,2503.7377980885,0
+KARO.US,D,20220331,000000,29.2962,29.5403,28.8079,28.9544,4213.8572757195,0
+KARO.US,D,20220401,000000,29.7845,29.7845,28.515,29.1985,11659.5331570698,0
+KARO.US,D,20220404,000000,28.9251,30.7024,28.9251,29.7845,14847.3187462107,0
+KARO.US,D,20220405,000000,30.2287,30.3704,29.1448,29.1448,4297.827214142099,0
+KARO.US,D,20220406,000000,29.2864,30.136,28.72,28.72,5290.1061206238,0
+KARO.US,D,20220407,000000,29.7649,30.6048,29.155,30.4778,2705.4704550306,0
+KARO.US,D,20220408,000000,29.1497,30.9563,29.0032,30.761,3861.5931438003,0
+KARO.US,D,20220411,000000,29.1985,31.9817,28.8372,31.8938,14454.093668719499,0
+KARO.US,D,20220412,000000,31.2493,32.47,28.9056,32.2258,34587.4224409968,0
+KARO.US,D,20220413,000000,31.3274,33.2024,30.429,33.1047,9380.056535988,0
+KARO.US,D,20220414,000000,31.7107,32.6955,31.7107,32.6955,952.3419845489999,0
+KARO.US,D,20220418,000000,31.7473,35.1554,31.7473,35.1554,11654.4130388733,0
+KARO.US,D,20220419,000000,34.1789,34.1789,32.1965,33.7395,9542.876294636699,0
+KARO.US,D,20220420,000000,34.0031,34.0031,32.4933,33.5344,2293.812952032,0
+KARO.US,D,20220421,000000,33.6906,34.1593,32.7629,32.9669,3551.3139810924,0
+KARO.US,D,20220422,000000,32.3235,33.4465,28.222,29.2669,10111.2094144482,0
+KARO.US,D,20220425,000000,28.4173,31.259,28.4173,31.1419,9138.3869571132,0
+KARO.US,D,20220426,000000,33.632,33.632,29.3157,29.3157,3353.6774187075,0
+KARO.US,D,20220427,000000,29.2962,29.804,28.8665,29.2571,13148.463528612,0
+KARO.US,D,20220428,000000,29.2962,31.7375,29.2962,31.2395,31520.471641293298,0
+KARO.US,D,20220429,000000,30.429,31.1516,28.5736,29.0018,15880.558598264399,0
+KARO.US,D,20220502,000000,28.6905,31.1765,28.6905,29.3456,7148.7090259533,0
+KARO.US,D,20220503,000000,29.7161,30.7415,28.9935,29.2962,11572.491147729299,0
+KARO.US,D,20220504,000000,30.0188,30.6819,29.0911,29.9798,9490.651089032399,0
+KARO.US,D,20220505,000000,28.3783,29.1009,28.3685,28.3685,1568.8042154076,0
+KARO.US,D,20220506,000000,28.5345,29.7845,27.6849,28.1146,8492.2280407149,0
+KARO.US,D,20220509,000000,26.6693,29.2083,26.6693,26.806,8990.927553054,0
+KARO.US,D,20220510,000000,28.2415,28.2415,26.2006,26.9037,11921.6832087306,0
+KARO.US,D,20220511,000000,26.8646,27.3431,24.9213,27.3334,8308.9278092802,0
+KARO.US,D,20220512,000000,26.3666,26.6324,24.2182,24.9018,10658.0380378344,0
+KARO.US,D,20220513,000000,24.9018,25.1459,21.2886,22.2846,44107.7702155689,0
+KARO.US,D,20220516,000000,22.8608,23.6127,22.3237,22.8217,11285.7645287253,0
+KARO.US,D,20220517,000000,23.9741,25.6781,22.7046,25.0482,10562.8038393795,0
+KARO.US,D,20220518,000000,24.8822,25.6146,23.7787,24.2182,21390.8298013377,0
+KARO.US,D,20220519,000000,24.2768,24.9018,22.9487,23.4858,3115.0799107506,0
+KARO.US,D,20220520,000000,24.0759,24.4135,23.3735,23.8276,10269.9330785397,0
+KARO.US,D,20220523,000000,24.4135,24.9166,22.9585,24.9166,51107.9958138237,0
+KARO.US,D,20220524,000000,24.8041,24.8041,22.9487,23.2174,6107.2769847852,0
+KARO.US,D,20220525,000000,23.5541,24.4135,22.6362,23.7787,4381.7971525647,0
+KARO.US,D,20220526,000000,23.7787,24.803,23.2612,23.9545,3542.0977683387,0
+KARO.US,D,20220527,000000,24.5014,29.2767,24.4135,28.2708,17187.2127620112,0
+KARO.US,D,20220531,000000,27.3431,27.3431,23.9252,24.6088,19454.4010994214,0
+KARO.US,D,20220601,000000,24.6576,26.6498,24.2182,24.8041,17452.4348845899,0
+KARO.US,D,20220602,000000,24.4916,27.0892,24.4916,24.9994,10006.7590032396,0
+KARO.US,D,20220603,000000,25.3412,25.8783,25.1947,25.1947,2369.5907013401998,0
+KARO.US,D,20220606,000000,25.8783,26.3666,24.6576,25.0092,37965.676427047496,0
+KARO.US,D,20220607,000000,25.2924,26.1615,25.1092,25.8783,3188.8096127802,0
+KARO.US,D,20220608,000000,26.3665,26.933,24.5915,25.8783,8076.4744431591,0
+KARO.US,D,20220609,000000,25.0092,25.6146,24.5209,24.5209,3636.3079431542997,0
+KARO.US,D,20220610,000000,24.0912,24.9018,23.5444,23.6811,974.8705046135999,0
+KARO.US,D,20220613,000000,23.5737,25.2924,21.9721,24.1498,12370.205562743999,0
+KARO.US,D,20220614,000000,23.1049,23.437,21.8647,22.143,16978.311939593998,0
+KARO.US,D,20220615,000000,22.4604,24.1401,22.0307,22.0796,2347.0621812756,0
+KARO.US,D,20220616,000000,21.4839,21.4839,19.5406,20.2925,4565.097383999399,0
+KARO.US,D,20220617,000000,20.5464,21.5253,19.7798,20.5171,5416.0610282577,0
+KARO.US,D,20220621,000000,20.8101,22.4311,20.1607,20.3609,7967.9279373932995,0
+KARO.US,D,20220622,000000,19.9898,21.0933,19.5601,19.7261,14557.520056288799,0
+KARO.US,D,20220623,000000,19.9898,21.1421,19.5308,19.9214,19253.6924661186,0
+KARO.US,D,20220624,000000,20.312,21.4741,19.98,20.1656,7295.1444063732,0
+KARO.US,D,20220627,000000,20.5562,21.6987,19.9702,20.6782,3241.0348183845,0
+KARO.US,D,20220628,000000,20.8589,21.4839,20.8589,21.4839,959.5101500241,0
+KARO.US,D,20220629,000000,21.3862,21.4839,20.9956,21.4839,1251.3568872245999,0
+KARO.US,D,20220630,000000,21.4839,21.4839,20.9956,20.9956,906.2609207805,0
+KARO.US,D,20220701,000000,21.8452,21.8452,21.0444,21.0444,1204.2517998168,0
+KARO.US,D,20220705,000000,21.5913,22.9631,21.0933,21.8061,4478.055374658899,0
+KARO.US,D,20220706,000000,21.3765,22.679,20.8101,21.1714,6361.2348473316,0
+KARO.US,D,20220707,000000,21.1812,22.9487,20.9273,21.4839,4629.6108732753,0
+KARO.US,D,20220708,000000,21.1616,21.1616,20.0386,21.0371,3153.992809044,0
+KARO.US,D,20220711,000000,21.0933,21.0933,20.1656,20.1656,2690.1101004411,0
+KARO.US,D,20220712,000000,20.3316,22.2357,20.3316,21.2373,1781.8011323819999,0
+KARO.US,D,20220713,000000,20.3902,22.2162,20.1656,20.2019,3113.0318634719997,0
+KARO.US,D,20220714,000000,20.2144,21.1714,19.7261,20.1656,3847.2568128501,0
+KARO.US,D,20220715,000000,20.6245,20.9956,20.2632,20.8985,7136.4207422817,0
+KARO.US,D,20220718,000000,21.8745,21.8745,20.3121,20.4097,3243.0828656630997,0
+KARO.US,D,20220719,000000,21.0054,21.7036,21.0054,21.1909,5130.358432893,0
+KARO.US,D,20220720,000000,21.7085,22.2163,21.352,21.352,25098.819399243,0
+KARO.US,D,20220721,000000,21.3374,22.9487,21.0933,22.226,17746.329669069,0
+KARO.US,D,20220722,000000,21.5815,22.2163,21.1909,22.0503,3013.7015704599,0
+KARO.US,D,20220725,000000,22.9487,27.4896,22.7534,23.7299,77294.3283180033,0
+KARO.US,D,20220726,000000,22.8999,24.4135,22.8999,23.9252,17443.2186718362,0
+KARO.US,D,20220727,000000,24.8092,29.6868,24.0034,26.347,25539.149564142,0
+KARO.US,D,20220728,000000,24.6576,26.8548,24.6048,25.2436,11879.698239519299,0
+KARO.US,D,20220729,000000,25.2436,26.1713,25.058,26.1713,14815.5740133924,0
+KARO.US,D,20220801,000000,26.4447,29.2962,26.4447,28.0267,30210.745406628597,0
+KARO.US,D,20220802,000000,27.0209,29.6868,27.0209,28.9837,4680.8120552403,0
+KARO.US,D,20220803,000000,28.9935,28.9935,26.3763,27.3626,27993.7342275441,0
+KARO.US,D,20220804,000000,28.3294,28.3294,24.4135,26.1224,6532.246795094699,0
+KARO.US,D,20220805,000000,27.2064,27.2064,26.1713,26.347,7192.742042443199,0
+KARO.US,D,20220808,000000,26.2787,27.2943,26.2787,27.2943,1005.5912137926,0
+KARO.US,D,20220809,000000,27.1087,28.5931,26.7133,27.3431,7714.9940984862,0
+KARO.US,D,20220810,000000,25.0482,29.0325,25.0482,27.3431,17385.8733480354,0
+KARO.US,D,20220811,000000,27.3431,27.3431,26.3666,26.9037,13461.8147622378,0
+KARO.US,D,20220812,000000,29.2962,29.2962,26.2201,27.6436,13822.2710832714,0
+KARO.US,D,20220815,000000,26.5814,26.8548,25.9027,25.9027,9235.6692028467,0
+KARO.US,D,20220816,000000,27.0697,27.0697,25.9271,26.5912,2355.25437039,0
+KARO.US,D,20220817,000000,26.3178,26.8548,25.4144,26.3666,7325.865115552199,0
+KARO.US,D,20220818,000000,23.5639,26.3666,23.5639,26.3666,1760.2966359567,0
+KARO.US,D,20220819,000000,25.4975,26.2201,25.4975,25.8037,1556.5159317359999,0
+KARO.US,D,20220822,000000,26.2689,26.3275,23.969,24.9115,6548.6311733235,0
+KARO.US,D,20220823,000000,25.7855,26.0248,24.4721,25.39,9553.1165310297,0
+KARO.US,D,20220824,000000,25.39,25.39,24.5003,25.0482,3548.2419101745,0
+KARO.US,D,20220825,000000,25.2729,26.288,24.7864,25.2826,3789.9114890492997,0
+KARO.US,D,20220826,000000,25.8783,25.8783,24.4526,25.1508,2362.4225358650997,0
+KARO.US,D,20220829,000000,24.6967,25.39,24.6967,25.3885,3788.88746541,0
+KARO.US,D,20220830,000000,27.4212,27.4212,25.1558,25.2889,2089.0082241719997,0
+KARO.US,D,20220831,000000,25.39,26.2787,24.8822,24.9754,5278.841860591499,0
+KARO.US,D,20220901,000000,25.6,25.7995,25.01,25.5,11351,0
+KARO.US,D,20220902,000000,25.5,26.08,24.5785,25.8,9282,0
+KARO.US,D,20220906,000000,25.35,25.95,24.4976,25.28,10264,0
+KARO.US,D,20220907,000000,25.2,25.867,25.2,25.5,8370,0
+KARO.US,D,20220908,000000,25.8,25.97,25.33,25.95,5277,0
+KARO.US,D,20220909,000000,25.86,25.9,25.46,25.87,7570,0
+KARO.US,D,20220912,000000,25.9576,26,25.495,25.65,2877,0
+KARO.US,D,20220913,000000,25.25,25.7,25.25,25.27,5665,0
+KARO.US,D,20220914,000000,25.775,25.775,24.63,24.71,10256,0
+KARO.US,D,20220915,000000,24.5,25.425,24.5,25.19,1788,0
+KARO.US,D,20220916,000000,25.2,26.35,24.5407,25.195,5975,0
+KARO.US,D,20220919,000000,24.76,25.925,24.76,24.81,5254,0
+KARO.US,D,20220920,000000,25,26.05,25,25.5,5263,0
+KARO.US,D,20220921,000000,25.24,25.24,24.63,24.66,5719,0
+KARO.US,D,20220922,000000,24.86,25.6451,24.831,25.1563,2438,0
+KARO.US,D,20220923,000000,26,26,24.5,25.3,22576,0
+KARO.US,D,20220926,000000,24.6045,25,24.6045,25,1941,0
+KARO.US,D,20220927,000000,24.77,24.77,23.755,23.95,7705,0
+KARO.US,D,20220928,000000,23.82,24.6369,23.82,24.6369,1380,0
+KARO.US,D,20220929,000000,24.29,24.99,23.45,24,7112,0
+KARO.US,D,20220930,000000,23.97,24.975,23.7865,23.7865,3263,0
+KARO.US,D,20221003,000000,24.6,24.6,22.6,22.6,2521,0
+KARO.US,D,20221004,000000,22.875,25,22.875,23.02,9965,0
+KARO.US,D,20221005,000000,22.95,24.6,22.2036,23.13,3914,0
+KARO.US,D,20221006,000000,22.9,24.4,22.28,22.28,32250,0
+KARO.US,D,20221007,000000,22.13,22.31,20.0006,20.05,24893,0
+KARO.US,D,20221010,000000,20.43,22.88,20.43,22.45,10848,0
+KARO.US,D,20221011,000000,22.03,22.88,21,21,8991,0
+KARO.US,D,20221012,000000,20.5,22.45,20.5,22.28,5505,0
+KARO.US,D,20221013,000000,22.28,22.48,21.01,21.1791,12594,0
+KARO.US,D,20221014,000000,21.2,22.22,20.5001,22.17,6529,0
+KARO.US,D,20221017,000000,22.21,23.15,21.5711,23.15,2122,0
+KARO.US,D,20221018,000000,23.1,24.085,22.5,24.085,4760,0
+KARO.US,D,20221019,000000,23.25,24.2,22.3,22.47,13378,0
+KARO.US,D,20221020,000000,22.57,23.04,22.57,22.963,4659,0
+KARO.US,D,20221021,000000,22.88,24.3777,22.53,22.56,1535,0
+KARO.US,D,20221024,000000,24.19,24.19,23.01,23.49,5557,0
+KARO.US,D,20221025,000000,23.5,24.4931,23.49,23.79,3860,0
+KARO.US,D,20221026,000000,24,24.37,23.98,24,3564,0
+KARO.US,D,20221027,000000,24.465,24.465,24,24,1052,0
+KARO.US,D,20221028,000000,24.52,25,24,24.97,2538,0
+KARO.US,D,20221031,000000,24.66,25,23.78,25,14677,0
+KARO.US,D,20221101,000000,24.67,24.67,24,24.1,10863,0
+KARO.US,D,20221102,000000,23.79,24.05,23.79,23.79,3451,0
+KARO.US,D,20221103,000000,23.9413,23.9413,23.29,23.29,2293,0
+KARO.US,D,20221104,000000,23.59,23.89,22,23.05,3788,0
+KARO.US,D,20221107,000000,23.34,24.61,22.02,23.63,4761,0
+KARO.US,D,20221108,000000,23.29,24.0587,23.29,23.35,2526,0
+KARO.US,D,20221109,000000,23.33,24.6,23.05,23.1,4117,0
+KARO.US,D,20221110,000000,24.5,24.995,23.2,23.2,4248,0
+KARO.US,D,20221111,000000,24.6,24.95,22.31,22.49,25709,0
+KARO.US,D,20221114,000000,22.05,23.4,21.8,22.62,9726,0
+KARO.US,D,20221115,000000,23.25,24.5,23.25,23.86,3933,0
+KARO.US,D,20221116,000000,24.2,24.95,23.175,23.2,8024,0
+KARO.US,D,20221117,000000,23.05,24,23.05,23.55,4065,0
+KARO.US,D,20221118,000000,24,24,22.515,22.515,7024,0
+KARO.US,D,20221121,000000,23.18,24,23.1,23.1,2793,0
+KARO.US,D,20221122,000000,23.1,24,22.91,22.91,9445,0
+KARO.US,D,20221123,000000,23.26,24.01,22.7949,24.01,3478,0
+KARO.US,D,20221125,000000,24.02,25,22.95,23.99,3502,0
+KARO.US,D,20221128,000000,23.6,23.8654,23.3,23.3,1357,0
+KARO.US,D,20221129,000000,23.55,24.7,23.55,24.1,2630,0
+KARO.US,D,20221130,000000,24.29,25.515,24.29,25.4899,11379,0
+KARO.US,D,20221201,000000,25.5,25.5,24,24.3,8853,0
+KARO.US,D,20221202,000000,24.57,25.68,24.57,25.2,3831,0
+KARO.US,D,20221205,000000,24.65,24.95,22.6,22.78,10699,0
+KARO.US,D,20221206,000000,23.02,23.645,22.8501,23.645,4026,0
+KARO.US,D,20221207,000000,23.65,23.65,22.8613,23.1,3303,0
+KARO.US,D,20221208,000000,23.2,23.44,22.6301,23.3305,2193,0
+KARO.US,D,20221209,000000,22.7891,23.05,22.7891,23.05,1022,0
+KARO.US,D,20221212,000000,23.5469,23.5469,23.01,23.44,1707,0
+KARO.US,D,20221213,000000,23.09,23.53,22.64,22.73,3825,0
+KARO.US,D,20221214,000000,22.8,23.64,22.75,23.64,2261,0
+KARO.US,D,20221215,000000,23.61,23.63,22.5,23.05,5233,0
+KARO.US,D,20221219,000000,23.41,23.65,22.6541,22.66,1566,0
+KARO.US,D,20221221,000000,23.6,23.65,22.95,22.95,3721,0
+KARO.US,D,20221222,000000,22.78,23.35,22.58,22.64,3148,0
+KARO.US,D,20221223,000000,23,23.65,22.9,23.075,1958,0
+KARO.US,D,20221227,000000,23,23,23,23,532,0
+KARO.US,D,20221228,000000,22.65,22.65,22.65,22.65,1512,0
+KARO.US,D,20221229,000000,23.3,23.95,22.7,23.85,6990,0
+KARO.US,D,20221230,000000,23.8978,23.9973,23.3,23.3,3042,0
+KARO.US,D,20230103,000000,23.35,23.4,23.33,23.4,1380,0
+KARO.US,D,20230104,000000,24.93,24.93,23.35,24.14,2781,0
+KARO.US,D,20230105,000000,23.93,24.465,23.8,24,2567,0
+KARO.US,D,20230106,000000,24.5,24.75,23.81,23.83,1918,0
+KARO.US,D,20230109,000000,24.29,24.8499,23.5,23.5,6955,0
+KARO.US,D,20230110,000000,24.1443,24.1443,23.52,23.52,748,0
+KARO.US,D,20230111,000000,23.71,24.16,23.32,23.6,2966,0
+KARO.US,D,20230113,000000,24.49,25.43,23.12,24.01,6879,0
+KARO.US,D,20230117,000000,24.44,24.5309,24,24.16,565615,0
+KARO.US,D,20230118,000000,24.59,26.46,23.53,23.53,11553,0
+KARO.US,D,20230119,000000,23.95,24.869,23.785,24.869,6659,0
+KARO.US,D,20230120,000000,25.3,25.3,23.82,24.76,5344,0
+KARO.US,D,20230123,000000,24.73,24.73,23.119,24.08,9637,0
+KARO.US,D,20230124,000000,23.735,24.15,23.735,23.81,4723,0
+KARO.US,D,20230125,000000,23.8,24,23.65,23.81,9775,0
+KARO.US,D,20230126,000000,24,26.34,23.95,25.22,9696,0
+KARO.US,D,20230127,000000,26.32,27.1,24.35,26.19,22519,0
+KARO.US,D,20230130,000000,26,26,24.33,25,7895,0
+KARO.US,D,20230131,000000,25.02,25.79,24.99,25.3,4618,0
+KARO.US,D,20230201,000000,26.01,26.01,24.71,25.98,294650,0
+KARO.US,D,20230202,000000,25.89,25.8999,24.88,25.05,6965,0
+KARO.US,D,20230203,000000,25,25.98,24.79,25.87,10401,0
+KARO.US,D,20230206,000000,25.87,25.87,24.605,25.65,21417,0
+KARO.US,D,20230207,000000,25.28,25.78,24.715,25.05,13845,0
+KARO.US,D,20230208,000000,25.09,25.8,24.9,24.9,6301,0
+KARO.US,D,20230209,000000,25.385,25.53,24.85,25.51,5176,0
+KARO.US,D,20230210,000000,25.11,25.5,25,25,8421,0
+KARO.US,D,20230213,000000,25.36,25.99,24.72,25.5,14791,0
+KARO.US,D,20230214,000000,25.23,25.45,25.03,25.27,4025,0
+KARO.US,D,20230215,000000,25.01,25.13,25,25.13,1531,0
+KARO.US,D,20230216,000000,24.91,25.43,24.91,25.4,4245,0
+KARO.US,D,20230217,000000,25.92,28.625,25.0201,28.625,14515,0
+KARO.US,D,20230221,000000,27.67,28.98,26.72,27.19,20152,0
+KARO.US,D,20230222,000000,28.005,29.99,26.64,26.675,16902,0
+KARO.US,D,20230223,000000,27.17,27.17,25.79,26.26,20194,0
+KARO.US,D,20230224,000000,25.8,25.8,25,25,10984,0
+KARO.US,D,20230227,000000,25.24,26.5,24.71,25.31,10277,0
+KARO.US,D,20230228,000000,25.7,25.7,25,25.4,12317,0
+KARO.US,D,20230301,000000,25.02,25.38,24.8191,25.38,8490,0
+KARO.US,D,20230302,000000,25.32,26,24.9025,25.49,34624,0
+KARO.US,D,20230303,000000,25.52,26.79,24.9,25.52,13399,0
+KARO.US,D,20230306,000000,25.4,26.9,24.5,25.01,47516,0
+KARO.US,D,20230307,000000,25.04,25.99,24.8,25.1,22372,0
+KARO.US,D,20230308,000000,25.1,25.1,24.7,24.72,3804,0
+KARO.US,D,20230309,000000,24.79,26.96,24.66,25.05,8469,0
+KARO.US,D,20230310,000000,25.45,27.82,25,25,4885,0
+KARO.US,D,20230313,000000,25,25.42,24.6,24.76,11068,0
+KARO.US,D,20230314,000000,25.5,25.51,24.9559,25.5,7226,0
+KARO.US,D,20230315,000000,24.84,26.8,24.84,25,10426,0
+KARO.US,D,20230316,000000,24.76,26.15,24.76,26.15,4974,0
+KARO.US,D,20230317,000000,26,26,22.0001,23.75,21549,0
+KARO.US,D,20230320,000000,23.49,24.9,22.16,22.31,12906,0
+KARO.US,D,20230321,000000,22.82,23.24,22.5,22.51,8853,0
+KARO.US,D,20230322,000000,22.89,24.94,22.75,22.97,4182,0
+KARO.US,D,20230323,000000,23,23.01,21.5,21.5,3636,0
+KARO.US,D,20230324,000000,22.18,23.51,21.51,21.95,7948,0
+KARO.US,D,20230327,000000,22.38,23.04,22.11,22.7,16207,0
+KARO.US,D,20230328,000000,22.5,24.75,22.2,22.755,7494,0
+KARO.US,D,20230329,000000,23.04,23.375,21.603,22.85,36346,0
+KARO.US,D,20230330,000000,23.47,23.5,23.06,23.3,5994,0
+KARO.US,D,20230331,000000,23.2,23.25,22.6,23.2,3577,0
+KARO.US,D,20230403,000000,23.6,23.6,23.2215,23.25,4650,0
+KARO.US,D,20230404,000000,23.26,23.5,22.6,22.92,12229,0
+KARO.US,D,20230405,000000,23.32,23.95,22.9658,23.01,6477,0
+KARO.US,D,20230406,000000,23.37,23.37,22.99,23.1,5232,0
+KARO.US,D,20230410,000000,22.42,23.5,22.42,22.8875,5899,0
+KARO.US,D,20230411,000000,23.01,23.16,22.04,23.0893,15583,0
+KARO.US,D,20230412,000000,22.35,24.58,21.7,21.7,5179,0
+KARO.US,D,20230413,000000,21.7,22.79,21.7,22.1,6608,0
+KARO.US,D,20230414,000000,22.45,22.45,22.12,22.12,799,0
+KARO.US,D,20230417,000000,22.16,22.7766,22.16,22.7766,1453,0
+KARO.US,D,20230418,000000,22.79,24.5208,22.0901,22.86,1643,0
+KARO.US,D,20230419,000000,23,23,22.5,22.703,2766,0
+KARO.US,D,20230420,000000,22.49,22.72,22.49,22.72,945,0
+KARO.US,D,20230421,000000,22.57,22.99,22.57,22.86,2500,0
+KARO.US,D,20230424,000000,22.7,23.05,22.7,22.96,1456,0
+KARO.US,D,20230425,000000,22.4,22.42,21.8,21.8,10228,0
+KARO.US,D,20230426,000000,21.9,22,21,21,12018,0
+KARO.US,D,20230427,000000,21.21,21.5995,20.91,20.91,3257,0
+KARO.US,D,20230428,000000,21.98,23.28,21.98,23.28,908,0
+KARO.US,D,20230501,000000,22,23,22,22,14565,0
+KARO.US,D,20230502,000000,22.7,22.945,22.49,22.4995,1688,0
+KARO.US,D,20230503,000000,21.99,22.93,21.95,22.93,2964,0
+KARO.US,D,20230504,000000,22.3,22.3,22.3,22.3,363,0
+KARO.US,D,20230505,000000,22.25,22.25,21.75,22.09,2012,0
+KARO.US,D,20230508,000000,21.6,23,21.6,22,6866,0
+KARO.US,D,20230509,000000,22.01,22.6924,22,22,3297,0
+KARO.US,D,20230510,000000,20,21.9999,20,21,5181,0
+KARO.US,D,20230511,000000,21.21,21.5,20.61,21,4917,0
+KARO.US,D,20230512,000000,21.3,21.54,20.8553,20.9,2500,0
+KARO.US,D,20230515,000000,21.68,21.68,21.68,21.68,1154,0
+KARO.US,D,20230516,000000,20.94,23.171,20.31,23.17,10566,0
+KARO.US,D,20230517,000000,22.57,22.57,21,21.3,11307,0
+KARO.US,D,20230518,000000,21.39,21.39,21.3,21.3,1700,0
+KARO.US,D,20230519,000000,21.3,21.845,21.22,21.31,4035,0
+KARO.US,D,20230522,000000,21.4,21.787,20.75,21.0047,3358,0
+KARO.US,D,20230523,000000,20.95,21.555,20.95,21.355,9314,0
+KARO.US,D,20230524,000000,21.25,21.96,21.153,21.93,7453,0
+KARO.US,D,20230525,000000,21.89,22.29,21.4506,22.25,7550,0
+KARO.US,D,20230526,000000,21.6,23.48,21.6,22.99,11589,0
+KARO.US,D,20230530,000000,22.89,22.93,21.74,22.3,3532,0
+KARO.US,D,20230531,000000,22.88,23.07,22.32,22.42,2048,0
+KARO.US,D,20230601,000000,22.9825,24.3,22.4,22.4,10260,0
+KARO.US,D,20230602,000000,23.58,23.77,22.99,23.1744,7154,0
+KARO.US,D,20230605,000000,23.42,25.2,22.41,23,9439,0
+KARO.US,D,20230606,000000,23.62,23.8,23.11,23.4,7953,0
+KARO.US,D,20230607,000000,24.45,24.45,23.54,23.54,5848,0
+KARO.US,D,20230608,000000,23.51,24.5,23.51,23.71,2879,0
+KARO.US,D,20230609,000000,23.83,23.83,23.5,23.5,1533,0
+KARO.US,D,20230612,000000,23.5,23.5,23.3001,23.3001,1254,0
+KARO.US,D,20230613,000000,23.97,24.3971,23.9419,24,1080,0
+KARO.US,D,20230614,000000,24,24.18,23.5986,23.72,3879,0
+KARO.US,D,20230615,000000,24.05,24.75,23.01,23.79,27666,0
+KARO.US,D,20230616,000000,23.8,23.87,23.8,23.84,2315,0
+KARO.US,D,20230620,000000,25.23,25.23,23.1,24.2315,27409,0
+KARO.US,D,20230621,000000,24.23,25,23.6,24.75,21346,0
+KARO.US,D,20230622,000000,23.61,24,23.16,23.3913,20113,0
+KARO.US,D,20230623,000000,23.3,23.5,22.4,23.49,4824,0
+KARO.US,D,20230626,000000,23.1,23.79,22.695,23.5,11275,0
+KARO.US,D,20230627,000000,23.16,23.8,22.85,23.5,9522,0
+KARO.US,D,20230628,000000,23.57,23.57,22.5,23.2501,19714,0
+KARO.US,D,20230629,000000,23.72,23.72,23,23.13,9739,0
+KARO.US,D,20230630,000000,23.16,23.4619,22.63,23.4,8611,0
+KARO.US,D,20230703,000000,23.14,23.95,22.747,23.0995,24472,0
+KARO.US,D,20230705,000000,23.28,23.51,22.9,23,16810,0
+KARO.US,D,20230706,000000,22.776,23.38,22.776,23.38,2790,0
+KARO.US,D,20230707,000000,23.94,23.94,23.4,23.4,2652,0
+KARO.US,D,20230710,000000,23.25,23.92,23.25,23.48,9074,0
+KARO.US,D,20230711,000000,23.84,23.87,23.46,23.7,5662,0
+KARO.US,D,20230712,000000,23.7,24,23.25,23.5,10604,0
+KARO.US,D,20230713,000000,23.58,24,23.51,23.64,3200,0
+KARO.US,D,20230714,000000,23.95,24,23.775,23.97,3846,0
+KARO.US,D,20230717,000000,24,24.8,23.66,24.25,30963,0
+KARO.US,D,20230718,000000,24.55,24.55,24.03,24.15,4225,0
+KARO.US,D,20230719,000000,24.13,24.44,23.99,24.4,13193,0
+KARO.US,D,20230720,000000,24.06,24.25,23.75,23.78,5098,0
+KARO.US,D,20230721,000000,23.96,24.2471,23.5147,24.0459,4838,0
+KARO.US,D,20230724,000000,24.39,25.5549,24.01,25.5549,25491,0
+KARO.US,D,20230725,000000,25.7,25.8255,24.34,24.88,27263,0
+KARO.US,D,20230726,000000,25.5,26.495,24.88,26.25,17371,0
+KARO.US,D,20230727,000000,26.73,26.73,24.1939,25.14,14502,0
+KARO.US,D,20230728,000000,25.37,26.06,25.2,25.44,14109,0
+KARO.US,D,20230731,000000,25.01,25.5,24.41,25.25,12610,0
+KARO.US,D,20230801,000000,24.65,25.25,24.39,24.75,5533,0
+KARO.US,D,20230802,000000,24.4,24.4,23.01,23.59,25008,0
+KARO.US,D,20230803,000000,23.89,23.89,23.0466,23.3,9402,0
+KARO.US,D,20230804,000000,23.3,23.8,23.13,23.67,3462,0
+KARO.US,D,20230807,000000,23.02,24.3456,23.01,23.56,7448,0
+KARO.US,D,20230808,000000,23.2,24,22.74,23.67,18973,0
+KARO.US,D,20230809,000000,23.23,23.77,22.9414,23.49,4990,0
+KARO.US,D,20230810,000000,23.4,23.4999,22.6101,23.33,4839,0
+KARO.US,D,20230811,000000,23.23,23.5,23.11,23.38,4200,0
+KARO.US,D,20230814,000000,23.37,23.4999,22.6043,23.37,5279,0
+KARO.US,D,20230815,000000,23,23.2499,22.6801,23.1,6750,0
+KARO.US,D,20230816,000000,22.87,23.38,22.87,23.38,2360,0
+KARO.US,D,20230817,000000,23.05,23.24,22.75,23.19,4176,0
+KARO.US,D,20230818,000000,23.488,23.488,22.4035,22.775,10846,0
+KARO.US,D,20230821,000000,23.05,23.05,22.413,22.8,4106,0
+KARO.US,D,20230822,000000,23.05,23.24,22.81,23.2,3021,0
+KARO.US,D,20230823,000000,22.4001,23.23,22.4001,22.78,6783,0
+KARO.US,D,20230824,000000,22.75,23.01,22.45,22.98,4339,0
+KARO.US,D,20230825,000000,23.17,23.97,22.5174,23.17,1559,0
+KARO.US,D,20230828,000000,23.17,23.375,22.98,23.2,3505,0
+KARO.US,D,20230829,000000,23.19,24.74,23.19,24.1,14284,0
+KARO.US,D,20230830,000000,23.675,24.9,23.675,24.5,5471,0
+KARO.US,D,20230831,000000,23.45,24.5,22.4,24.19,6405,0
+KARO.US,D,20230901,000000,24.474,24.8999,24.474,24.8999,815,0
+KARO.US,D,20230905,000000,24.23,24.88,24,24.605,2955,0
+KARO.US,D,20230906,000000,24.4,24.84,23.6,24.5,5594,0
+KARO.US,D,20230907,000000,24.65,24.65,23.5,24.3,1805,0
+KARO.US,D,20230908,000000,24,24,23.6,23.6,1627,0
+KARO.US,D,20230911,000000,23.79,24.0835,22.8,23.11,4572,0
+KARO.US,D,20230912,000000,23.1,23.643,22.86,22.86,3846,0
+KARO.US,D,20230913,000000,23,23,23,23,661,0
+KARO.US,D,20230914,000000,23.725,23.725,22.85,22.85,1733,0
+KARO.US,D,20230915,000000,23.3,24.0864,23.3,24.0864,1745,0
+KARO.US,D,20230918,000000,23.21,24,22.81,23.49,6001,0
+KARO.US,D,20230919,000000,22.84,23,22.4,22.4001,9673,0
+KARO.US,D,20230920,000000,22.6,22.7,22.4,22.6,6579,0
+KARO.US,D,20230921,000000,22.6,22.99,22.4001,22.42,2258,0
+KARO.US,D,20230922,000000,22.63,22.63,21.4,21.53,52266,0
+KARO.US,D,20230925,000000,21.5,21.5,21.13,21.13,4409,0
+KARO.US,D,20230926,000000,21.97,22,20.75,20.8772,42301,0
+KARO.US,D,20230927,000000,21.93,21.9756,20.25,20.25,12453,0
+KARO.US,D,20230928,000000,20.45,20.99,19.99,19.99,14215,0
+KARO.US,D,20230929,000000,20.27,21.7,19.525,19.91,18345,0
+KARO.US,D,20231002,000000,21.55,21.55,19.88,20.395,24465,0
+KARO.US,D,20231003,000000,20.03,20.78,18.59,18.59,19836,0
+KARO.US,D,20231004,000000,19.011,20.492,19.011,19.94,18107,0
+KARO.US,D,20231005,000000,19.9,21.825,19.85,21.05,31537,0
+KARO.US,D,20231006,000000,21.9,21.9,21.445,21.58,2244,0
+KARO.US,D,20231009,000000,21.5,21.88,20.27,21.69,6122,0
+KARO.US,D,20231010,000000,21.79,22.73,21.6,21.89,13809,0
+KARO.US,D,20231011,000000,21.79,22.3399,21.21,21.21,10161,0
+KARO.US,D,20231012,000000,21.01,24,21.01,22.7,17148,0
+KARO.US,D,20231013,000000,22.99,23.77,22.01,23.77,2692,0
+KARO.US,D,20231016,000000,23.5,26.535,23.5,25,22346,0
+KARO.US,D,20231017,000000,25.5,25.5,23.39,23.7,9191,0
+KARO.US,D,20231018,000000,23.5,25.24,23.5,23.72,4603,0
+KARO.US,D,20231019,000000,23.7,24,23.5201,23.71,1900,0
+KARO.US,D,20231020,000000,23.89,25.5299,23.5,23.77,5753,0
+KARO.US,D,20231023,000000,23.48,24.48,23.05,23.72,7868,0
+KARO.US,D,20231024,000000,23.28,23.93,22.8,22.8,3807,0
+KARO.US,D,20231025,000000,22.82,22.82,21.32,22.03,6089,0
+KARO.US,D,20231026,000000,21.97,22,21.26,21.6,6843,0
+KARO.US,D,20231027,000000,21.61,21.99,21.6,21.97,1019,0
+KARO.US,D,20231030,000000,22.64,25.54,22.525,25.48,27073,0
+KARO.US,D,20231031,000000,25,25,23.505,24,6022,0
+KARO.US,D,20231101,000000,24.9,24.9,23.845,24.19,2740,0
+KARO.US,D,20231102,000000,24.215,24.64,24,24.5,7413,0
+KARO.US,D,20231103,000000,24.2781,24.3,24,24.21,1956,0
+KARO.US,D,20231106,000000,24.49,24.49,24.01,24.21,3756,0
+KARO.US,D,20231107,000000,23.58,24.01,23.58,23.85,6013,0
+KARO.US,D,20231108,000000,24.59,24.59,23.85,24,2632,0
+KARO.US,D,20231109,000000,23.05,24.01,23.05,24.01,939,0
+KARO.US,D,20231110,000000,24,24.45,23.14,24,26675,0
+KARO.US,D,20231113,000000,23.9,24.5,22.54,24,6495,0
+KARO.US,D,20231114,000000,23.54,25.45,23.54,24.48,8257,0
+KARO.US,D,20231115,000000,24.49,25.15,23.325,24.7,14707,0
+KARO.US,D,20231116,000000,24.1,24.77,23.74,24.595,15956,0
+KARO.US,D,20231117,000000,24.63,25.44,23.68,24.27,4750,0
+KARO.US,D,20231120,000000,24.28,25.5,24.1,25.2,18348,0
+KARO.US,D,20231121,000000,24.84,25.3952,24.72,25,11062,0
+KARO.US,D,20231122,000000,24.88,26.49,24.88,25.35,29094,0
+KARO.US,D,20231124,000000,25.25,25.7665,24.91,25.7665,1829,0
+KARO.US,D,20231127,000000,25.76,26,25.5,25.63,4518,0
+KARO.US,D,20231128,000000,25.605,26,25.2101,25.9,5900,0
+KARO.US,D,20231129,000000,25.21,25.6966,25.21,25.4899,7763,0
+KARO.US,D,20231130,000000,25.81,25.81,24.42,25,7950,0
+KARO.US,D,20231201,000000,24.71,24.95,24.5,24.57,64665,0
+KARO.US,D,20231204,000000,24.9,25.31,24.49,24.72,4978,0
+KARO.US,D,20231205,000000,24.7,24.96,24.7,24.95,2214,0
+KARO.US,D,20231206,000000,25.05,25.21,24.7,25.12,10238,0
+KARO.US,D,20231207,000000,24.8,25.3776,24.6,25.2679,2105,0
+KARO.US,D,20231208,000000,25,25.85,25,25.85,14345,0
+KARO.US,D,20231211,000000,25.85,25.85,24.97,25.49,5358,0
+KARO.US,D,20231212,000000,25.15,25.425,24.8,25.01,9688,0
+KARO.US,D,20231213,000000,25.05,25.05,24.7,24.75,4653,0
+KARO.US,D,20231214,000000,24.7823,24.7823,24.75,24.75,1219,0
+KARO.US,D,20231215,000000,24.61,25.11,24.3,25.09,14606,0
+KARO.US,D,20231218,000000,25.33,25.33,24.8331,24.8331,1126,0
+KARO.US,D,20231219,000000,25.05,25.55,25.05,25.55,6763,0
+KARO.US,D,20231220,000000,25.06,25.5863,24.71,25.04,9003,0
+KARO.US,D,20231221,000000,24.8,25.2,24.6,25.07,16181,0
+KARO.US,D,20231222,000000,24.81,25.05,24.81,24.9348,10327,0
+KARO.US,D,20231226,000000,24.81,25.18,24.245,24.94,21330,0
+KARO.US,D,20231227,000000,24.9,24.92,24.5142,24.7,12981,0
+KARO.US,D,20231228,000000,24.7,24.8,24.5101,24.75,7767,0
+KARO.US,D,20231229,000000,24.58,24.71,24.2313,24.3,4659,0
+KARO.US,D,20240102,000000,24.31,24.36,23.8,24.32,4284,0
+KARO.US,D,20240103,000000,24.05,24.15,23.9,24,2967,0
+KARO.US,D,20240104,000000,23.74,24,23.74,23.895,1331,0
+KARO.US,D,20240105,000000,24.547,24.65,23.885,24.65,1934,0
+KARO.US,D,20240108,000000,24,24,24,24,664,0
+KARO.US,D,20240109,000000,24.25,25.15,24.25,25.0933,2740,0
+KARO.US,D,20240110,000000,24.84,25.005,24.2712,25.005,6154,0
+KARO.US,D,20240111,000000,24.425,24.55,24.24,24.24,1747,0
+KARO.US,D,20240112,000000,24.3014,25,23.85,23.85,3569,0
+KARO.US,D,20240116,000000,23.95,25.04,23.82,24,1891,0
+KARO.US,D,20240117,000000,23.8,24.395,23.8,24.38,2396,0
+KARO.US,D,20240118,000000,24.025,24.25,24.025,24.25,1928,0
+KARO.US,D,20240119,000000,24.324,25.04,24.25,25.04,1755,0
+KARO.US,D,20240122,000000,25.05,25.05,25,25,1731,0
+KARO.US,D,20240123,000000,25.03,25.5,24.37,25.2,13417,0
+KARO.US,D,20240124,000000,25.2,25.48,24.7,25,17308,0
+KARO.US,D,20240125,000000,24.1553,25.65,24,24.98,14560,0
+KARO.US,D,20240126,000000,25,25,24.625,24.9,2454,0
+KARO.US,D,20240129,000000,25.18,25.3235,24.75,25.1,10581,0
+KARO.US,D,20240130,000000,25,25.1,24.75,25.1,4637,0
+KARO.US,D,20240131,000000,25.35,25.35,24.55,24.55,2499,0
+KARO.US,D,20240201,000000,25.18,25.18,24.8,25.15,4383,0
+KARO.US,D,20240202,000000,25.47,25.48,25.015,25.25,9561,0
+KARO.US,D,20240205,000000,25,25,24.62,24.98,2812,0
+KARO.US,D,20240206,000000,25.4436,25.4436,24.81,24.81,4305,0
+KARO.US,D,20240207,000000,25.0276,25.1236,24.8,24.8,2675,0
+KARO.US,D,20240208,000000,24.9,25.18,24.3,24.3,8375,0
+KARO.US,D,20240209,000000,24.78,24.78,23.5,23.52,58971,0
+KARO.US,D,20240212,000000,26.41,26.41,24.99,25.76,66153,0
+KARO.US,D,20240213,000000,25.43,25.99,25.01,25.25,8678,0
+KARO.US,D,20240214,000000,24.55,25.45,24.55,25.02,4445,0
+KARO.US,D,20240215,000000,25.35,25.64,24.7,25.26,8126,0
+KARO.US,D,20240216,000000,24.82,25.4971,24.05,24.62,9512,0
+KARO.US,D,20240220,000000,24.62,25.38,24.62,24.76,10595,0
+KARO.US,D,20240221,000000,25.13,25.76,24.65,24.72,4926,0
+KARO.US,D,20240222,000000,24.7,25.39,24.6559,24.72,6242,0
+KARO.US,D,20240223,000000,24.72,24.73,24.23,24.48,10711,0
+KARO.US,D,20240226,000000,24.52,25.3999,24.5,24.65,12542,0
+KARO.US,D,20240227,000000,25.13,25.5,24.9021,25.23,7079,0
+KARO.US,D,20240228,000000,25.21,25.4061,24.8217,25,3324,0
+KARO.US,D,20240229,000000,25,25.3698,24.82,24.82,2775,0
+KARO.US,D,20240301,000000,24.99,25.4,24.51,25,2477,0
+KARO.US,D,20240304,000000,25.24,25.45,24.5842,25,9291,0
+KARO.US,D,20240305,000000,24.73,25.3456,24.6082,25,3025,0
+KARO.US,D,20240306,000000,25.17,26.39,25,25,7770,0
+KARO.US,D,20240307,000000,25.34,25.5094,24.805,25.2,5476,0
+KARO.US,D,20240308,000000,25.7075,26.45,25.7075,26.45,13033,0
+KARO.US,D,20240311,000000,25.77,26.42,25.725,26,2001,0
+KARO.US,D,20240312,000000,25.0001,26.445,25.0001,26.445,4378,0
+KARO.US,D,20240313,000000,26.35,26.35,26.0001,26.07,2793,0
+KARO.US,D,20240314,000000,25.64,26.07,25,25.16,5513,0
+KARO.US,D,20240315,000000,25.02,25.25,25.02,25.06,1429,0
+KARO.US,D,20240318,000000,25.38,26.45,25.25,26.12,6244,0
+KARO.US,D,20240319,000000,26,26,25.5,25.54,6673,0
+KARO.US,D,20240320,000000,25.98,26.59,25.2241,26.33,12133,0
+KARO.US,D,20240321,000000,25.8863,26.59,25.8863,26.3113,3179,0
+KARO.US,D,20240322,000000,26.15,26.15,25.15,25.36,3940,0
+KARO.US,D,20240325,000000,25.41,26.3099,25.39,25.75,9048,0
+KARO.US,D,20240326,000000,25.98,26.2999,25.013,25.8,5510,0
+KARO.US,D,20240327,000000,25.65,26.3,25.6251,25.6251,3445,0
+KARO.US,D,20240328,000000,25.46,25.46,24.98,25.06,9022,0
+KARO.US,D,20240401,000000,25.06,25.06,23.35,24.9,12109,0
+KARO.US,D,20240402,000000,24.47,24.875,24.19,24.85,4831,0
+KARO.US,D,20240403,000000,24.85,25,23.9406,24.21,5811,0
+KARO.US,D,20240404,000000,24.54,25.99,24.54,25.99,12269,0
+KARO.US,D,20240405,000000,24.9869,26.3,24.2279,26.3,6745,0
+KARO.US,D,20240408,000000,26,26.5,26,26.4,4379,0
+KARO.US,D,20240409,000000,26.555,26.555,26.1,26.52,1867,0
+KARO.US,D,20240410,000000,26.45,26.85,26.45,26.85,4125,0
+KARO.US,D,20240411,000000,26.63,27,26.63,26.75,5188,0
+KARO.US,D,20240412,000000,26.61,26.61,26.1,26.1,2980,0
+KARO.US,D,20240415,000000,26.63,27,26,27,5705,0
+KARO.US,D,20240416,000000,26.45,26.895,25.5,26.375,3495,0
+KARO.US,D,20240417,000000,26.2,26.32,25.5,26.25,1738,0
+KARO.US,D,20240418,000000,26.37,27.1,26.1294,27.09,6070,0
+KARO.US,D,20240419,000000,27.1,27.1,27,27.1,2874,0
+KARO.US,D,20240422,000000,26.8,27.1,26.75,27.09,5803,0
+KARO.US,D,20240423,000000,27.09,29,26.76,27.365,21019,0
+KARO.US,D,20240424,000000,27.37,32,27.37,31.25,21439,0
+KARO.US,D,20240425,000000,30.63,30.63,29.1,29.51,8219,0
+KARO.US,D,20240426,000000,29.5801,30.94,29.58,29.8,2869,0
+KARO.US,D,20240429,000000,29.99,30.2462,29.74,29.7785,7314,0
+KARO.US,D,20240430,000000,29.98,29.98,29.0501,29.06,3725,0
+KARO.US,D,20240501,000000,29.265,29.265,28.53,28.53,1883,0
+KARO.US,D,20240502,000000,28.96,29,27.269,28.87,7795,0
+KARO.US,D,20240503,000000,29.0549,29.0973,28.24,28.4,2402,0
+KARO.US,D,20240506,000000,28.11,28.345,27.51,28.3433,5460,0
+KARO.US,D,20240507,000000,28.27,28.3,27.97,27.97,1756,0
+KARO.US,D,20240508,000000,27.96,27.96,26.85,27,4308,0
+KARO.US,D,20240509,000000,27,27.7,26.5571,26.93,23648,0
+KARO.US,D,20240510,000000,26.9632,26.9632,26.7,26.77,1885,0
+KARO.US,D,20240513,000000,26.41,27.5583,26.41,27.2351,3380,0
+KARO.US,D,20240514,000000,27.22,27.22,26.5,27.16,4935,0
+KARO.US,D,20240515,000000,27,27.1,26,26.625,8144,0
+KARO.US,D,20240516,000000,27.95,29,26.6601,27.5,37492,0
+KARO.US,D,20240517,000000,28.51,29.45,27.54,27.54,5668,0
+KARO.US,D,20240520,000000,27.33,29.685,27.33,29.06,13797,0
+KARO.US,D,20240521,000000,29.06,29.255,28.875,29.18,2311,0
+KARO.US,D,20240522,000000,28.9158,29.01,28.51,29,2425,0
+KARO.US,D,20240523,000000,29.02,29.5,29.01,29.02,3371,0
+KARO.US,D,20240524,000000,29.06,30.0099,29.06,29.46,6049,0
+KARO.US,D,20240528,000000,29.4,29.5,28.89,28.89,4061,0
+KARO.US,D,20240529,000000,29.22,29.4741,29,29,1771,0
+KARO.US,D,20240530,000000,28.78,29.402,28.78,29.115,1917,0
+KARO.US,D,20240531,000000,28.73,28.74,28.73,28.74,1097,0
+KARO.US,D,20240603,000000,28.81,29.51,28.6001,29.51,3422,0
+KARO.US,D,20240604,000000,29.4,29.5,28.6,29.05,7164,0
+KARO.US,D,20240605,000000,29,29.51,29,29.5099,1529,0
+KARO.US,D,20240606,000000,29.125,29.92,28.8,29.5,4741,0
+KARO.US,D,20240607,000000,29.5,29.5,28.75,29,12016,0
+KARO.US,D,20240610,000000,29.58,29.92,28.89,29.75,10402,0
+KARO.US,D,20240611,000000,29.65,32.14,29.4,32,25585,0
+KARO.US,D,20240612,000000,32.53,37.11,32.53,36.3099,20165,0
+KARO.US,D,20240613,000000,36.4,36.797,33,35.675,16410,0
+KARO.US,D,20240614,000000,35.45,35.512,32.55,32.55,6895,0
+KARO.US,D,20240617,000000,32.55,33.13,29,29.02,20148,0
+KARO.US,D,20240618,000000,31.67,34.39,30.42,32.43,37442,0
+KARO.US,D,20240620,000000,32.51,33.27,31.5,32.13,19235,0
+KARO.US,D,20240621,000000,32.02,33.4924,32.02,32.9,7923,0
+KARO.US,D,20240624,000000,33.32,33.76,31.32,31.82,14504,0
+KARO.US,D,20240625,000000,31.46,32.76,31.46,31.61,4907,0
+KARO.US,D,20240626,000000,31.97,33.58,31.97,32.46,8642,0
+KARO.US,D,20240627,000000,32.15,33.0598,25.8,28,50503,0
+KARO.US,D,20240628,000000,28.88,29.98,28.11,29.3,11784,0
+KARO.US,D,20240701,000000,29.3,29.75,29.3,29.66,9303,0
+KARO.US,D,20240702,000000,29.88,32.1815,29.73,30.61,20758,0
+KARO.US,D,20240703,000000,30.35,32.59,29.83,30.75,13287,0
+KARO.US,D,20240705,000000,31.99,33.5,31.99,32.43,6178,0
+KARO.US,D,20240708,000000,31.99,32.9999,31.99,32.82,4556,0
+KARO.US,D,20240709,000000,32.39,32.9899,31.24,32.1,4524,0
+KARO.US,D,20240710,000000,31.67,32.23,30.48,30.53,14242,0
+KARO.US,D,20240711,000000,30.71,33.24,30.545,32.7761,14197,0
+KARO.US,D,20240712,000000,32.7,33,32,32.73,13877,0
+KARO.US,D,20240715,000000,32.27,33.94,31.195,31.96,41983,0
+KARO.US,D,20240716,000000,33.14,33.14,31.5,33.09,13546,0
+KARO.US,D,20240717,000000,32.21,34.0225,32.06,34,29029,0
+KARO.US,D,20240718,000000,33.35,34,33.2417,34,13278,0
+KARO.US,D,20240719,000000,34,35.97,33.0501,34.22,24489,0
+KARO.US,D,20240722,000000,35.5,37.95,34.4,35.56,39667,0
+KARO.US,D,20240723,000000,35.21,36.8,34.88,35.325,19237,0
+KARO.US,D,20240724,000000,33.27,34.1,30.6901,30.985,40370,0
+KARO.US,D,20240725,000000,31.57,32.275,28.04,28.8,74475,0
+KARO.US,D,20240726,000000,31.7,35.99,31.6,34.74,117755,0
+KARO.US,D,20240729,000000,34.48,35.205,33.7,34.99,41050,0
+KARO.US,D,20240730,000000,34.72,36.17,34.7,35.365,18542,0
+KARO.US,D,20240731,000000,36.98,40.87,35.99,38.98,53351,0
+KARO.US,D,20240801,000000,38.73,40.07,35.49,38.33,30416,0
+KARO.US,D,20240802,000000,37.27,37.8263,35.7818,36.38,20190,0
+KARO.US,D,20240805,000000,35.45,35.9999,34.4,35.39,38438,0
+KARO.US,D,20240806,000000,36,36.51,34.755,35.59,27864,0
+KARO.US,D,20240807,000000,36.39,38.55,36.36,36.51,19162,0
+KARO.US,D,20240808,000000,34.91,36.95,34.5,35.92,14885,0
+KARO.US,D,20240809,000000,35.43,35.99,33.63,35.25,4491,0
+KARO.US,D,20240812,000000,35.79,36.32,31.59,34.89,84774,0
+KARO.US,D,20240813,000000,35.93,36.97,34.94,36.32,27181,0
+KARO.US,D,20240814,000000,36.7,36.74,35.6,36.35,41840,0
+KARO.US,D,20240815,000000,36.04,37.9,36.04,37.9,18881,0
+KARO.US,D,20240816,000000,37.36,37.9,36.68,37.8,16928,0
+KARO.US,D,20240819,000000,37.89,37.89,35.49,36.2,12293,0
+KARO.US,D,20240820,000000,36.71,37.3,35.01,35.47,13047,0
+KARO.US,D,20240821,000000,35.74,38.61,35.5258,38.5,79111,0
+KARO.US,D,20240822,000000,38.35,38.5,37.89,38.01,6697,0
+KARO.US,D,20240823,000000,38.49,38.49,34,36.68,181352,0
+KARO.US,D,20240826,000000,36.1,36.42,35.4201,36.04,13844,0
+KARO.US,D,20240827,000000,35.64,36.57,35.2981,36.57,13263,0
+KARO.US,D,20240828,000000,36.68,37.85,36.33,37.85,8945,0
+KARO.US,D,20240829,000000,37.68,38.72,37.2,37.2,14023,0
+KARO.US,D,20240830,000000,38.47,38.47,36.58,38.29,13013,0
+KARO.US,D,20240903,000000,37.9,37.9,35.8101,36.94,9338,0
+KARO.US,D,20240904,000000,36.89,37.8,34.01,35,24769,0
+KARO.US,D,20240905,000000,36.91,37.3,35.18,36.6,26004,0
+KARO.US,D,20240906,000000,37.14,39.08,36.62,38.41,16007,0
+KARO.US,D,20240909,000000,38,38.5,37.0458,38,20837,0
+KARO.US,D,20240910,000000,37.6488,38.2,37.6488,37.89,8982,0
+KARO.US,D,20240911,000000,37.78,37.78,36.5301,37.3,6105,0
+KARO.US,D,20240912,000000,37.55,38.0499,36.2061,37.96,26617,0
+KARO.US,D,20240913,000000,37.96,38.7017,36.95,38.11,58298,0
+KARO.US,D,20240916,000000,37.7,39.84,37.35,39.62,20665,0
+KARO.US,D,20240917,000000,39.5,42.98,38.45,41.23,47119,0
+KARO.US,D,20240918,000000,41.1,43.795,38.4001,38.76,37258,0
+KARO.US,D,20240919,000000,39.68,40.5,38.9,40.4,16379,0
+KARO.US,D,20240920,000000,40.25,41.15,39.73,40.02,39905,0
+KARO.US,D,20240923,000000,40.25,40.78,38.775,40.05,42758,0
+KARO.US,D,20240924,000000,40.74,41.59,40.39,40.55,6853,0
+KARO.US,D,20240925,000000,40,41.9889,39.99,40.89,34884,0
+KARO.US,D,20240926,000000,40.75,41.5,40.5,40.85,10739,0
+KARO.US,D,20240927,000000,40.9,40.9,40.23,40.9,8601,0
+KARO.US,D,20240930,000000,40.9,40.9,38.51,39.63,18377,0
+KARO.US,D,20241001,000000,39.69,39.69,35.51,37,45109,0
+KARO.US,D,20241002,000000,37.75,40.1737,37.75,39.5,13083,0
+KARO.US,D,20241003,000000,38.7,39.49,37,38.5231,22907,0
+KARO.US,D,20241004,000000,38.71,39.64,37.11,39.5,24822,0
+KARO.US,D,20241007,000000,39.27,39.75,37.67,38.99,47534,0
+KARO.US,D,20241008,000000,39,39.29,38.22,39.2,22628,0
+KARO.US,D,20241009,000000,39.6,40,38.2,39.8,15247,0
+KARO.US,D,20241010,000000,40,40.5,39.39,39.65,32718,0
+KARO.US,D,20241011,000000,40,44.13,39.92,43.7,66530,0
+KARO.US,D,20241014,000000,43.22,45.99,42,45.5,124942,0
+KARO.US,D,20241015,000000,44,45,38.4,38.4,97292,0
+KARO.US,D,20241016,000000,39.97,40.84,38.42,38.94,339356,0
+KARO.US,D,20241017,000000,39.62,40.35,38.75,39.96,31331,0
+KARO.US,D,20241018,000000,40.51,40.7,39,40,25736,0
+KARO.US,D,20241021,000000,39.76,40.43,38.95,39.25,18275,0
+KARO.US,D,20241022,000000,39.44,39.72,38.835,39.32,10229,0
+KARO.US,D,20241023,000000,39.71,39.71,38.3129,38.75,15584,0
+KARO.US,D,20241024,000000,39.09,39.7944,38.4463,38.66,8826,0
+KARO.US,D,20241025,000000,39.07,40.5,38.83,39.92,28135,0
+KARO.US,D,20241028,000000,40.41,40.6375,39,39.83,21073,0
+KARO.US,D,20241029,000000,40,41.3,39.498121,41.04,29484,0
+KARO.US,D,20241030,000000,41.29,41.59,40.05,41,27915,0
+KARO.US,D,20241031,000000,40.95,41.4,38.51,40,41421,0
+KARO.US,D,20241101,000000,40.6,40.6,38.29,38.29,19836,0
+KARO.US,D,20241104,000000,39.39,40.35,38.57,40.35,18388,0
+KARO.US,D,20241105,000000,40.68,40.7,39.85,40.12,14537,0
+KARO.US,D,20241106,000000,41.3,41.5,40.2,40.87,35853,0
+KARO.US,D,20241107,000000,40.28,41,38.66,39.56,37457,0
+KARO.US,D,20241108,000000,39.76,42.34,38.7737,41.62,35920,0
+KARO.US,D,20241111,000000,42.18,42.18,38.81,40.92,39035,0
+KARO.US,D,20241112,000000,40.6,40.6,39.24,39.94,36904,0
+KARO.US,D,20241113,000000,40.14,42.8,39.18,42.4,47994,0
+KARO.US,D,20241114,000000,41.75,41.75,37.01,38.14,63147,0
+KARO.US,D,20241115,000000,38.25,39.8546,38.25,39.6,46675,0
+KARO.US,D,20241118,000000,39.6,40.25,39.12,39.78,16607,0
+KARO.US,D,20241119,000000,40.12,40.5,39.5315,40.49,16756,0
+KARO.US,D,20241120,000000,40.49,40.49,39.4101,39.79,12787,0
+KARO.US,D,20241121,000000,39.9,40.95,39.4245,40.51,12053,0
+KARO.US,D,20241122,000000,40.91,41.35,39.76,41.35,79515,0
+KARO.US,D,20241125,000000,41.93,41.93,40.37,41.2,38520,0
+KARO.US,D,20241126,000000,41.01,41.34,40.0501,41.11,20688,0
+KARO.US,D,20241127,000000,41,44.85,40.15,44.36,90463,0
+KARO.US,D,20241129,000000,44.5,45,41,44.8,112838,0
+KARO.US,D,20241202,000000,44.8,44.8,43,43.48,47185,0
+KARO.US,D,20241203,000000,43.89,47.1,43.875,46.98,66628,0
+KARO.US,D,20241204,000000,46,46.01,44.01,44.36,53519,0
+KARO.US,D,20241205,000000,44.93,45.5,43.4,44.2,30865,0
+KARO.US,D,20241206,000000,44.5,50,43.83,49.59,115305,0
+KARO.US,D,20241209,000000,48.5,48.5,44.33,44.72,64711,0
+KARO.US,D,20241210,000000,46.9,47.99,45.66,47.1,43869,0
+KARO.US,D,20241211,000000,47.62,47.62,46.435,47.4,41799,0
+KARO.US,D,20241212,000000,47.57,47.57,46.04,47.35,27041,0
+KARO.US,D,20241213,000000,48.81,48.81,45.5401,47.29,18805,0
+KARO.US,D,20241216,000000,47.1,47.91,45.9,46.47,23252,0
+KARO.US,D,20241217,000000,46.6,47.9274,44.4201,45.36,38271,0
+KARO.US,D,20241218,000000,46.02,47.03,44.39,45.22,32170,0
+KARO.US,D,20241219,000000,45.4,46.4899,44.85,46,31899,0
+KARO.US,D,20241220,000000,46.23,46.8,46,46.8,25268,0
+KARO.US,D,20241223,000000,47.87,47.87,44.74,46.31,38179,0
+KARO.US,D,20241224,000000,46.75,47.5,46.75,47.29,12739,0
+KARO.US,D,20241226,000000,47.2,47.5,46.65,47.46,27255,0
+KARO.US,D,20241227,000000,47.4,47.4,45.21,45.85,27835,0
+KARO.US,D,20241230,000000,45.8,46.5,45.5,46.25,16654,0
+KARO.US,D,20241231,000000,46.32,46.5,44.4783,45.15,16554,0
+KARO.US,D,20250102,000000,45.75,46,44.8,45.82,23663,0
+KARO.US,D,20250103,000000,46.09,50.5,45.99,48.02,58054,0
+KARO.US,D,20250106,000000,48.68,49.6172,47.85,49.27,58012,0
+KARO.US,D,20250107,000000,49.27,50.17,47.0718,47.12,36798,0
+KARO.US,D,20250108,000000,47.66,50.5415,47.01,50,55798,0
+KARO.US,D,20250110,000000,49.5,49.5,47,48.24,26313,0
+KARO.US,D,20250113,000000,48.7,48.7,46.7101,47.79,43058,0
+KARO.US,D,20250114,000000,47.58,48.5,45.5,47.49,53782,0
+KARO.US,D,20250115,000000,47.4,48.74,43.5,44.64,126253,0
+KARO.US,D,20250116,000000,45.28,47.7738,44.25,44.74,77120,0
+KARO.US,D,20250117,000000,45,45.56,44.495,45.4,33252,0
+KARO.US,D,20250121,000000,46.03,46.25,44.4181,45.16,49571,0
+KARO.US,D,20250122,000000,45.07,45.98,43.76,45.11,44988,0
+KARO.US,D,20250123,000000,45.26,46.0075,44.75,45.38,96478,0
+KARO.US,D,20250124,000000,46.42,46.96,45.5,45.75,95861,0
+KARO.US,D,20250127,000000,45.5,46.17,43.05,43.655,62892,0
+KARO.US,D,20250128,000000,44.43,46.75,43.75,46.72,87478,0
+KARO.US,D,20250129,000000,46.7,46.75,44.36,45.49,32931,0
+KARO.US,D,20250130,000000,45.55,47.4,45.55,47.01,28894,0
+KARO.US,D,20250131,000000,47.02,47.02,45.58,46.16,26335,0
+KARO.US,D,20250203,000000,45.61,47.1,44.39,46.55,41370,0
+KARO.US,D,20250204,000000,46.35,47.4,45.75,47,25956,0
+KARO.US,D,20250205,000000,46.88,47.26,46.58,46.64,21606,0
+KARO.US,D,20250206,000000,46.7,46.7,45.2442,45.32,13811,0
+KARO.US,D,20250207,000000,45.51,45.72,44.7,45.61,20325,0
+KARO.US,D,20250210,000000,45.37,46.03,44.8438,46.03,20581,0
+KARO.US,D,20250211,000000,45.9,47.0999,44.75,46.88,64605,0
+KARO.US,D,20250212,000000,46.7,48.8,46,48,64351,0
+KARO.US,D,20250213,000000,48.11,48.4,47.64,48.27,26097,0
+KARO.US,D,20250214,000000,48.79,48.8,47.63,48.06,32366,0
+KARO.US,D,20250218,000000,48.87,49.95,48.705,49.4,80348,0
+KARO.US,D,20250219,000000,49.83,49.9358,48.5,48.61,35522,0
+KARO.US,D,20250220,000000,48.665,49.783,46.51,46.71,50475,0
+KARO.US,D,20250221,000000,47.08,48.14,46.2533,46.76,33209,0
+KARO.US,D,20250224,000000,47.49,48.605,46.32,46.39,33426,0
+KARO.US,D,20250225,000000,46.59,47.0299,44.64,45.13,34464,0
+KARO.US,D,20250226,000000,45.93,47.07,45.5,46.49,27177,0
+KARO.US,D,20250227,000000,46.94,46.94,45.625,45.66,18773,0
+KARO.US,D,20250228,000000,45.44,46.17,44.62,45.27,56601,0
+KARO.US,D,20250303,000000,45.09,46.25,44.01,44.04,38019,0
+KARO.US,D,20250304,000000,44.14,44.905,40.57,43.9,48550,0
+KARO.US,D,20250305,000000,43.74,44.9999,43.1,44.58,25242,0
+KARO.US,D,20250306,000000,43.88,44.26,42.26,42.4,23343,0
+KARO.US,D,20250307,000000,42.41,43.395,41.4501,42.85,36309,0
+KARO.US,D,20250310,000000,42.53,42.825,39.65,40.92,70141,0
+KARO.US,D,20250311,000000,40.32,41.8698,40.32,41.27,25872,0
+KARO.US,D,20250312,000000,41.53,42,41.1,41.94,10174,0
+KARO.US,D,20250313,000000,41.51,41.51,39.35,40,52431,0
+KARO.US,D,20250314,000000,40.65,41.99,40.4,40.42,37006,0
+KARO.US,D,20250317,000000,41.01,42.2504,40.95,41.58,41142,0
+KARO.US,D,20250318,000000,41.27,41.55,40.5,41.04,16604,0
+KARO.US,D,20250319,000000,41.1,42.574,41,41.33,24819,0
+KARO.US,D,20250320,000000,41.21,42.725,41.145,41.4,20902,0
+KARO.US,D,20250321,000000,41.43,43.85,41.4,43.2,67447,0
+KARO.US,D,20250324,000000,45.1,45.1,43.14,43.91,23316,0
+KARO.US,D,20250325,000000,44.01,44.82,43.74,44.53,14314,0
+KARO.US,D,20250326,000000,44.85,44.86,43.1,43.7,18307,0
+KARO.US,D,20250327,000000,43.61,44.5139,42.75,43.04,31699,0
+KARO.US,D,20250328,000000,42.94,45.1797,42.2501,42.66,15262,0
+KARO.US,D,20250331,000000,41.45,42.54,41.1,42.54,16613,0
+KARO.US,D,20250401,000000,42.04,42.35,40.76,41.5,19679,0
+KARO.US,D,20250402,000000,40.64,42.9091,40.5,42.01,12705,0
+KARO.US,D,20250403,000000,40.61,41.1,39.74,40.14,29439,0
+KARO.US,D,20250404,000000,38.98,39.44,37,38.19,28558,0
+KARO.US,D,20250407,000000,36.88,40.5,36,37.1,48733,0
+KARO.US,D,20250408,000000,38.47,39.0099,35.88,36.9,18404,0
+KARO.US,D,20250409,000000,36.58,43.1,36.225,40.76,65644,0
+KARO.US,D,20250410,000000,40.76,42.68,38.6601,40.46,15102,0
+KARO.US,D,20250411,000000,40.35,41.02,39.1559,40.03,17362,0
+KARO.US,D,20250414,000000,40.23,41,38.4058,39.28,14429,0
+KARO.US,D,20250415,000000,39.2,40.98,39.2,40.23,8971,0
+KARO.US,D,20250416,000000,40.31,40.56,38.95,39.29,20424,0
+KARO.US,D,20250417,000000,39.09,40.52,39.09,39.66,14173,0
+KARO.US,D,20250421,000000,39.19,39.19,37.73,38.14,10653,0
+KARO.US,D,20250422,000000,38.15,41.005,38.15,40.47,15973,0
+KARO.US,D,20250423,000000,41.95,42.44,40.9,41.62,16742,0
+KARO.US,D,20250424,000000,41.83,43.5771,41.5,42.81,14470,0
+KARO.US,D,20250425,000000,42.72,43.14,41.46,42.46,19895,0
+KARO.US,D,20250428,000000,42.79,43.28,42.18,43.18,8932,0
+KARO.US,D,20250429,000000,43.55,43.9931,42.5779,43.33,6861,0
+KARO.US,D,20250430,000000,42.3878,43.1,41.49,42.61,8289,0
+KARO.US,D,20250501,000000,42.58,43.49,42.58,43.41,13973,0
+KARO.US,D,20250502,000000,43.77,44.8189,43.6,44,10892,0
+KARO.US,D,20250505,000000,44.43,44.9199,42.8601,44.875,12987,0
+KARO.US,D,20250506,000000,44.33,44.7,44.02,44.23,8260,0
+KARO.US,D,20250507,000000,43.39,45.4,43.34,44.58,15031,0
+KARO.US,D,20250508,000000,45.03,45.63,43.34,44.4,18879,0
+KARO.US,D,20250509,000000,43.95,45.195,43.5865,45.19,23316,0
+KARO.US,D,20250512,000000,45.07,45.07,43.51,44.01,19022,0
+KARO.US,D,20250513,000000,44,46,43.78,44.58,17494,0
+KARO.US,D,20250514,000000,44.6,46.13,43.99,44.9,16558,0
+KARO.US,D,20250515,000000,47.99,51,44.1324,50.25,52555,0
+KARO.US,D,20250516,000000,50.14,55,49.5,54.48,40936,0
+KARO.US,D,20250519,000000,54.45,55.41,53.0354,54.79,43928,0
+KARO.US,D,20250520,000000,54.49,55.25,52.925,54.62,20680,0
+KARO.US,D,20250521,000000,54.53,55,52.92,53.47,27214,0
+KARO.US,D,20250522,000000,53.06,53.65,52,52.96,21393,0
+KARO.US,D,20250523,000000,52.12,54,52.1,52.86,9131,0
+KARO.US,D,20250527,000000,53.6,58,53.01,54.99,150914,0
+KARO.US,D,20250528,000000,55.2,55.445,53.77,54.53,28843,0
+KARO.US,D,20250529,000000,55,55.5,53.9844,55.5,22609,0
+KARO.US,D,20250530,000000,56,56.73,54.36,55.5,22905,0
+KARO.US,D,20250602,000000,55.55,57.285,54.14,55.26,34445,0
+KARO.US,D,20250603,000000,55.15,63.36,54.5,63.1,74212,0
+KARO.US,D,20250604,000000,62.5,63,56.58,57.53,44290,0
+KARO.US,D,20250605,000000,57.5,58,56.95,57.86,39271,0
+KARO.US,D,20250606,000000,57.9,58.75,55.34,58.35,45918,0
+KARO.US,D,20250609,000000,58.89,59.3,57.5,57.5,23253,0
+KARO.US,D,20250610,000000,57.89,60,57.05,59.97,39365,0
+KARO.US,D,20250611,000000,59.91,60.95,59.21,59.53,46191,0
+KARO.US,D,20250612,000000,50,50.64,47.15,47.72,857197,0
+KARO.US,D,20250613,000000,48.41,49.24,47.5601,48.24,237726,0
+KARO.US,D,20250616,000000,48.71,48.71,45.2,45.83,239760,0
+KARO.US,D,20250617,000000,45.77,48.07,45.77,46.79,71810,0
+KARO.US,D,20250618,000000,47.18,48.295,46.62,47.28,57625,0
+KARO.US,D,20250620,000000,47.97,48.98,46,47.34,126330,0
+KARO.US,D,20250623,000000,47.32,47.88,46.26,46.85,62368,0
+KARO.US,D,20250624,000000,47.27,47.94,46.529,47.77,37449,0
+KARO.US,D,20250625,000000,47.85,47.85,46.48,46.75,46385,0
+KARO.US,D,20250626,000000,47.21,47.863,46.42,47.3,67106,0
+KARO.US,D,20250627,000000,47.3,48.04,46.09,47.74,82831,0
+KARO.US,D,20250630,000000,48.42,49.11,47.5,48.98,155075,0
+KARO.US,D,20250701,000000,48.58,49.0322,48.1,48.49,67999,0
+KARO.US,D,20250702,000000,48.5,49,48.275,48.98,60033,0
+KARO.US,D,20250703,000000,49,50.474098,47.0002,50.32,64730,0
+KARO.US,D,20250707,000000,50.19,52.17,49.4,51.86,103796,0
+KARO.US,D,20250708,000000,52.23,52.24,50.19,50.19,73447,0
+KARO.US,D,20250709,000000,50.46,51.48,49.5,51.21,44090,0
+KARO.US,D,20250710,000000,51.48,51.99,50,50.06,48618,0
+KARO.US,D,20250711,000000,50,50.21,48.01,49,38174,0
+KARO.US,D,20250714,000000,48.3,51,48.11,50.52,40548,0
+KARO.US,D,20250715,000000,50.52,51,49.301,49.54,61661,0
+KARO.US,D,20250716,000000,50.89,50.89,49.01,50.06,30346,0
+KARO.US,D,20250717,000000,50.52,50.77,49.86,50.42,39042,0
+KARO.US,D,20250718,000000,50.36,50.88,49.62,50.05,61903,0
+KARO.US,D,20250721,000000,50.42,51.5,49.715,50.84,87746,0
+KARO.US,D,20250722,000000,50.8,51.04,49.84,50.56,84460,0
+KARO.US,D,20250723,000000,51.5,51.625,47.5,48.63,124390,0
+KARO.US,D,20250724,000000,48.12,49.9765,47.1144,47.78,70441,0
+KARO.US,D,20250725,000000,48.07,48.07,46.76,47.94,56750,0
+KARO.US,D,20250728,000000,47.94,48.7099,47.43,48.18,47015,0
+KARO.US,D,20250729,000000,47.87,47.995,46.53,46.81,73380,0
+KARO.US,D,20250730,000000,46.42,47.245,46.04,46.44,48502,0
+KARO.US,D,20250731,000000,46.76,46.763,45.42,45.72,101367,0
+KARO.US,D,20250801,000000,45.25,45.93,44.32,44.92,56317,0
+KARO.US,D,20250804,000000,44.77,45.79,44.76,45.18,46530,0
+KARO.US,D,20250805,000000,45.13,46,44.6001,45.14,64495,0
+KARO.US,D,20250806,000000,45.53,46.4,45.06,46.09,59573,0
+KARO.US,D,20250807,000000,46.5,47.79,45.83,46.28,70437,0
+KARO.US,D,20250808,000000,46.77,47.73,46.51,46.86,57631,0
+KARO.US,D,20250811,000000,47.31,47.7799,46.41,46.41,38122,0
+KARO.US,D,20250812,000000,46.69,47.3367,46.495,46.985,30005,0
+KARO.US,D,20250813,000000,46.99,47.7725,46.792,47.3,33564,0
+KARO.US,D,20250814,000000,47.21,48.6478,47,47.9,76127,0
+KARO.US,D,20250815,000000,47,47.84,46.41,47.16,91578,0
+KARO.US,D,20250818,000000,47.45,48.03,47.0475,47.78,83070,0
+KARO.US,D,20250819,000000,47.99,48.065,46.91,47.25,52704,0
+KARO.US,D,20250820,000000,47.35,47.365,46.54,47.2,47352,0
+KARO.US,D,20250821,000000,47.2,47.85,46.62,47.75,25157,0
+KARO.US,D,20250822,000000,48.12,51.4599,47.9614,50.995,77065,0
+KARO.US,D,20250825,000000,50.5,51.2,49.8,50.07,71924,0
+KARO.US,D,20250826,000000,50.33,51.3,50.2342,51.155,38347,0
+KARO.US,D,20250827,000000,51.49,52.2122,51.185,51.615,42307,0
+KARO.US,D,20250828,000000,52.05,52.725,51.68,52.53,36768,0
+KARO.US,D,20250829,000000,52.855,52.99,52.035,52.655,41371,0
+KARO.US,D,20250902,000000,52.65,54.705,52.04,52.05,58616,0
+KARO.US,D,20250903,000000,52.05,52.75,51.66,51.8,33103,0
+KARO.US,D,20250904,000000,51.97,52.4807,51.875,52.38,27942,0
+KARO.US,D,20250905,000000,52.38,53.04,52,52.98,38048,0
+KARO.US,D,20250908,000000,53.58,55,53.0001,54.85,76444,0
+KARO.US,D,20250909,000000,54.8,54.8,53.615,54.11,23083,0
+KARO.US,D,20250910,000000,54.48,55.61,54.14,55.53,27719,0
+KARO.US,D,20250911,000000,55.06,55.39,53.73,55.39,32884,0
+KARO.US,D,20250912,000000,54.92,55.028833,53.35,54.765,29068,0
+KARO.US,D,20250915,000000,54.56,54.8,53.96,54.8,27839,0
+KARO.US,D,20250916,000000,55,55,53.5,54.98,27851,0
+KARO.US,D,20250917,000000,54.56,55.525,53.5948,55.155,30209,0
+KARO.US,D,20250918,000000,55.31,57.2,55.31,56.27,42384,0
+KARO.US,D,20250919,000000,56.2,56.87,56.19,56.7,64053,0
+KARO.US,D,20250922,000000,56.05,56.7,55.7,56.7,43115,0
+KARO.US,D,20250923,000000,56.49,56.6999,55.6,55.8,34493,0
+KARO.US,D,20250924,000000,55.81,56,55.01,55.45,22817,0
+KARO.US,D,20250925,000000,55.19,56.83,54.3562,56.52,61492,0
+KARO.US,D,20250926,000000,56.46,56.69,55.415,56.66,37810,0
+KARO.US,D,20250929,000000,56.8,60.53,55.85,60.4,152680,0
+KARO.US,D,20250930,000000,59.4,59.4,56.3429,57.12,68692,0
+KARO.US,D,20251001,000000,57.12,57.5,56.8501,57.23,37574,0
+KARO.US,D,20251002,000000,57.23,57.73,56.7901,57.64,37271,0
+KARO.US,D,20251003,000000,57.15,57.9199,56.3,56.69,42760,0
+KARO.US,D,20251006,000000,57.55,58.4468,54.285,54.87,82362,0
+KARO.US,D,20251007,000000,55.2,55.45,53.505,54.82,38653,0
+KARO.US,D,20251008,000000,54.4,54.74,53.78,54.54,29174,0
+KARO.US,D,20251009,000000,54,54.19,53.5038,53.79,24131,0
+KARO.US,D,20251010,000000,53.84,54.25,51.48,51.5,41366,0
+KARO.US,D,20251013,000000,52.37,53.2999,51.5472,52.51,36988,0
+KARO.US,D,20251014,000000,52.51,56.67,52.5,56.4,113931,0
+KARO.US,D,20251015,000000,50,52.8081,47,47.14,267314,0
+KARO.US,D,20251016,000000,47.9,49.4499,44.01,44.22,113102,0
+KARO.US,D,20251017,000000,43.73,45.57,43.36,44.8,87366,0
+KARO.US,D,20251020,000000,45.08,46.23,43.53,43.9,84410,0
+KARO.US,D,20251021,000000,44.87,46.58,44.38,46.235,98416,0
+KARO.US,D,20251022,000000,46.28,46.91,44.5,45.18,50368,0
+KARO.US,D,20251023,000000,46,46.495,45.19,46,44184,0
+KARO.US,D,20251024,000000,46.21,46.63,45.53,46.39,63008,0
+KARO.US,D,20251027,000000,47.17,47.4831,44.24,45.79,80303,0
+KARO.US,D,20251028,000000,45.79,47.01,45.04,45.29,40802,0
+KARO.US,D,20251029,000000,45,45.95,44.5,44.71,42214,0
+KARO.US,D,20251030,000000,44.37,45.195,44.3,44.54,48444,0
+KARO.US,D,20251031,000000,44.85,45.26,44.405,44.58,32039,0
+KARO.US,D,20251103,000000,44.36,45.3,43.76,44.21,73775,0
+KARO.US,D,20251104,000000,43.7,45.23,43.28,43.61,71448,0
+KARO.US,D,20251105,000000,43.54,44.98,43.1,43.83,36277,0
+KARO.US,D,20251106,000000,43.58,45.59,43.58,44,30207,0
+KARO.US,D,20251107,000000,43.59,44.96,42.96,43.37,60530,0
+KARO.US,D,20251110,000000,44,46.45,44,45.78,67014,0
+KARO.US,D,20251111,000000,45.41,46.1481,45,45.06,27169,0
+KARO.US,D,20251112,000000,45.21,46.19,45.141,45.31,21210,0
+KARO.US,D,20251113,000000,45.31,45.72,44.52,45.11,36979,0
+KARO.US,D,20251114,000000,44.34,45.315,44.15,45.04,43488,0
+KARO.US,D,20251117,000000,45.1,45.49,42.59,42.98,40047,0
+KARO.US,D,20251118,000000,42.8,43.6,41.88,42.42,36817,0
+KARO.US,D,20251119,000000,42.23,43.14,41.74,41.98,32764,0
+KARO.US,D,20251120,000000,42.34,42.48,41.415,41.6,63797,0
+KARO.US,D,20251121,000000,41.6,43,41.25,42.69,52370,0
+KARO.US,D,20251124,000000,42.68,43.69,42.68,43.26,41252,0
+KARO.US,D,20251125,000000,43.63,44.485,43.34,44.26,25290,0
+KARO.US,D,20251126,000000,44.3,45.5899,44.3,45.11,42469,0
+KARO.US,D,20251128,000000,45.34,45.711,44.8,45.03,16983,0
+KARO.US,D,20251201,000000,44.51,46.03,44.51,44.83,49135,0
+KARO.US,D,20251202,000000,45.2,46.77,45.12,46.16,63328,0
+KARO.US,D,20251203,000000,45.99,45.99,45.02,45.78,37732,0
+KARO.US,D,20251204,000000,45.4,45.8838,44.4419,44.48,31248,0
+KARO.US,D,20251205,000000,44.66,47.47,44.66,47.13,77169,0
+KARO.US,D,20251208,000000,46.92,47.04,45.58,46.9,61319,0
+KARO.US,D,20251209,000000,46.9,47.5,46.13,47.02,35777,0
+KARO.US,D,20251210,000000,47.28,48.11,46.14,47.85,23583,0
+KARO.US,D,20251211,000000,47.35,48.1033,47.28,47.39,20063,0
+KARO.US,D,20251212,000000,47.25,47.97,46.55,46.55,20863,0
+KARO.US,D,20251215,000000,47.02,47.35,45.8,46.03,26146,0
+KARO.US,D,20251216,000000,46.05,47.41,46.05,46.79,37179,0
+KARO.US,D,20251217,000000,46.8,47.4,46.5,46.99,31510,0
+KARO.US,D,20251218,000000,47,47.3301,46.58,46.75,13333,0
+KARO.US,D,20251219,000000,46.6,48,46.04,46.89,75241,0
+KARO.US,D,20251222,000000,46.97,48.29,46.97,47.665,26885,0
+KARO.US,D,20251223,000000,46.68,47.51,46.4901,47.07,28350,0
+KARO.US,D,20251224,000000,46.92,47.42,46.685,47.2,9083,0
+KARO.US,D,20251226,000000,47.2899,47.7,46.995,47.38,15764,0
+KARO.US,D,20251229,000000,47.32,47.32,46,46.87,28295,0
+KARO.US,D,20251230,000000,46.91,46.91,45.95,45.95,27312,0
+KARO.US,D,20251231,000000,45.7,46.23,45.08,45.5,30656,0
+KARO.US,D,20260102,000000,45.6,45.6,44.335,44.67,36668,0
+KARO.US,D,20260105,000000,45,46.04,44.5,44.58,38332,0
+KARO.US,D,20260106,000000,44.86,46.68,44.66,46.11,40266,0
+KARO.US,D,20260107,000000,46.11,46.7,45.26,45.895,28816,0
+KARO.US,D,20260108,000000,45.89,45.985,44.73,45.13,34184,0
+KARO.US,D,20260109,000000,45.36,45.88,44.52,45.59,36703,0
+KARO.US,D,20260112,000000,45.89,48.4358,45.89,46.29,61120,0
+KARO.US,D,20260113,000000,46.49,46.99,45.4,46.01,28798,0
+KARO.US,D,20260114,000000,45.53,45.95,45.15,45.36,27208,0
+KARO.US,D,20260115,000000,45.8095,46.89,45.0001,46.05,31144,0
+KARO.US,D,20260116,000000,45.72,47.21,45.72,46.8,37682,0
+KARO.US,D,20260120,000000,46.95,48.42,44.76,44.76,100317,0
+KARO.US,D,20260121,000000,48.34,48.34,42.11,43.34,78614,0
+KARO.US,D,20260122,000000,44.18,46.95,44.18,45.95,46632,0
+KARO.US,D,20260123,000000,46.41,50,45.32,49.85,106348,0
+KARO.US,D,20260126,000000,49.92,51.65,49.16,50.84,41317,0
+KARO.US,D,20260127,000000,50.44,51.07,48.69,50.3,68749,0
+KARO.US,D,20260128,000000,50.22,51.55,49.11,50.35,20695,0
+KARO.US,D,20260129,000000,50,50,48.54,49.39,28459,0
+KARO.US,D,20260130,000000,49.1,50.74,48.7091,50.05,26196,0
+KARO.US,D,20260202,000000,50.05,51.19,50.04,50.08,30050,0
+KARO.US,D,20260203,000000,50.25,51.11,47.25,48.27,73533,0
+KARO.US,D,20260204,000000,48.27,49.7778,48.18,48.56,58359,0
+KARO.US,D,20260205,000000,47.94,48.83,47.1,47.92,53214,0
+KARO.US,D,20260206,000000,47.4,50.28,47.4,49.99,51588,0
+KARO.US,D,20260209,000000,49.63,51,48.5,50.43,39212,0
+KARO.US,D,20260210,000000,50.38,52.6,50.1,51.26,40189,0
+KARO.US,D,20260211,000000,51.08,51.1,48.63,49.63,38387,0
+KARO.US,D,20260212,000000,49.44,50.045,46.82,48.88,83944,0
+KARO.US,D,20260213,000000,49,49.5,48.175,48.57,37114,0
+KARO.US,D,20260217,000000,48.62,50,44.51,46.35,73307,0
+KARO.US,D,20260218,000000,46.19,48.1,45.2701,46.64,54714,0

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

@@ -0,0 +1,1106 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KAVL.US,D,20210730,000000,185.703,187.32,163.472,171.148,442.2857141088,0
+KAVL.US,D,20210802,000000,168,168,140.07,144.9,1165.4285709624,0
+KAVL.US,D,20210803,000000,143.85,147,134.4,134.82,948.571428192,0
+KAVL.US,D,20210804,000000,135.45,136.498,113.4,114.66,1607.2857136428,0
+KAVL.US,D,20210805,000000,128.1,139.44,114.975,139.44,1857.9523802092,0
+KAVL.US,D,20210806,000000,157.5,157.5,128.31,133.039,1398.7619042024,0
+KAVL.US,D,20210809,000000,143.22,148.89,126.21,131.25,796.6190473004,0
+KAVL.US,D,20210810,000000,134.574,136.752,129.78,129.78,606.9999997572,0
+KAVL.US,D,20210811,000000,136.5,142.8,123.9,125.16,1636.1428564884,0
+KAVL.US,D,20210812,000000,127.554,135.448,127.554,128.52,715.2857139996,0
+KAVL.US,D,20210813,000000,129.36,133.35,125.16,126,378.1904760392,0
+KAVL.US,D,20210816,000000,126,126.838,120.435,124.74,746.8571425584,0
+KAVL.US,D,20210817,000000,123.9,124.74,115.5,117.18,672.9523806832,0
+KAVL.US,D,20210818,000000,119.7,131.25,113.715,126,715.1428568568,0
+KAVL.US,D,20210819,000000,126.277,127.892,121.17,121.17,484.3809521872,0
+KAVL.US,D,20210820,000000,121.17,123.898,120.12,121.59,322.1904760616,0
+KAVL.US,D,20210823,000000,122.22,125.423,115.5,115.5,300.6666665464,0
+KAVL.US,D,20210824,000000,119.7,120.75,119.7,120.54,142.3333332764,0
+KAVL.US,D,20210825,000000,119.7,119.7,117.6,117.6,270.5714284632,0
+KAVL.US,D,20210826,000000,125.37,125.37,118.652,121.8,693.7619044844,0
+KAVL.US,D,20210827,000000,121.275,121.275,116.55,119.488,640.8095235532,0
+KAVL.US,D,20210830,000000,120.074,120.074,116.55,117.6,206.428571346,0
+KAVL.US,D,20210831,000000,117.39,123.898,117.39,118.65,550.0476188276,0
+KAVL.US,D,20210901,000000,118.652,122.64,118.65,119.28,471.3333331448,0
+KAVL.US,D,20210902,000000,119.7,122.417,119.49,121.17,531.7142855016,0
+KAVL.US,D,20210903,000000,121.065,122.848,117.81,119.927,511.666666462,0
+KAVL.US,D,20210907,000000,122.43,184.59,122.22,156.66,12404.904756943,0
+KAVL.US,D,20210908,000000,156.66,177.857,147,168,2982.4761892832,0
+KAVL.US,D,20210909,000000,174.51,280.98,168.21,202.86,35516.380938174,0
+KAVL.US,D,20210910,000000,161.91,168,110.46,115.08,127957.90471072,0
+KAVL.US,D,20210913,000000,113.4,115.5,103.11,106.89,22560.333324309,0
+KAVL.US,D,20210914,000000,104.58,107.923,93.45,94.71,25880.619037267,0
+KAVL.US,D,20210915,000000,58.8,58.8,50.61,54.81,90720.523773236,0
+KAVL.US,D,20210916,000000,52.5,59.85,48.72,59.22,38193.952365675,0
+KAVL.US,D,20210917,000000,55.65,59.85,54.81,55.02,14591.095232259,0
+KAVL.US,D,20210920,000000,52.71,52.7352,45.57,45.57,21244.714277216,0
+KAVL.US,D,20210921,000000,47.25,47.25,40.95,42,15482.904755712,0
+KAVL.US,D,20210922,000000,42.63,47.25,42.21,47.04,18462.571421186,0
+KAVL.US,D,20210923,000000,45.99,45.99,42.0021,42.42,13902.809518248,0
+KAVL.US,D,20210924,000000,42.84,43.47,41.58,41.58,8117.8095205624,0
+KAVL.US,D,20210927,000000,42.84,42.84,37.926,39.27,18541.571421155,0
+KAVL.US,D,20210928,000000,39.27,39.8265,36.12,36.75,10983.047614654,0
+KAVL.US,D,20210929,000000,37.17,40.11,36.96,40.11,37030.285699474,0
+KAVL.US,D,20210930,000000,29.61,29.9985,27.5121,28.77,241638.42847477,0
+KAVL.US,D,20211001,000000,28.98,28.98,25.41,27.51,80757.523777221,0
+KAVL.US,D,20211004,000000,27.3,28.35,26.25,28.14,22938.714276539,0
+KAVL.US,D,20211005,000000,29.19,29.4,27.699,28.14,26318.380941854,0
+KAVL.US,D,20211006,000000,28.35,30.6264,27.3,29.19,30867.761892415,0
+KAVL.US,D,20211007,000000,28.56,29.82,26.88,27.51,34763.047605142,0
+KAVL.US,D,20211008,000000,27.51,27.51,25.41,27.09,14642.047613191,0
+KAVL.US,D,20211011,000000,26.46,27.3,25.83,26.04,12804.999994878,0
+KAVL.US,D,20211012,000000,26.46,26.46,25.62,25.83,13393.523804166,0
+KAVL.US,D,20211013,000000,26.46,31.5,26.25,28.56,202265.23801433,0
+KAVL.US,D,20211014,000000,29.82,29.9019,26.46,28.98,40701.761888481,0
+KAVL.US,D,20211015,000000,28.35,28.56,27.51,28.56,12815.523804398,0
+KAVL.US,D,20211018,000000,28.14,35.49,26.775,33.81,300850.95226061,0
+KAVL.US,D,20211019,000000,39.27,57.75,39.27,47.25,7330642.235163,0
+KAVL.US,D,20211020,000000,42.84,44.52,37.8,41.16,822681.52348045,0
+KAVL.US,D,20211021,000000,38.85,41.16,34.65,36.75,235269.47609637,0
+KAVL.US,D,20211022,000000,33.6,35.28,30.66,32.76,163593.42850599,0
+KAVL.US,D,20211025,000000,33.39,36.12,32.13,32.97,114142.23804958,0
+KAVL.US,D,20211026,000000,33.81,34.02,30.66,31.92,73439.952351576,0
+KAVL.US,D,20211027,000000,58.59,62.16,35.91,38.64,4639624.2362394,0
+KAVL.US,D,20211028,000000,36.54,39.27,34.44,36.96,189532.38087657,0
+KAVL.US,D,20211029,000000,36.33,43.47,35.7,39.27,301418.04749848,0
+KAVL.US,D,20211101,000000,40.53,40.95,37.8,39.06,83744.666633169,0
+KAVL.US,D,20211102,000000,38.22,40.74,36.96,38.43,65000.809497809,0
+KAVL.US,D,20211103,000000,38.01,38.85,36.96,38.01,44627.857125006,0
+KAVL.US,D,20211104,000000,37.8,38.4027,36.75,36.96,39736.90474601,0
+KAVL.US,D,20211105,000000,36.96,36.96,34.86,35.49,42905.333316171,0
+KAVL.US,D,20211108,000000,34.65,36.12,34.44,35.91,29895.476178518,0
+KAVL.US,D,20211109,000000,35.91,35.91,33.81,34.65,33348.857129518,0
+KAVL.US,D,20211110,000000,33.6,34.545,32.76,33.18,36621.857128208,0
+KAVL.US,D,20211111,000000,33.81,39.0453,32.76,38.64,116883.8570961,0
+KAVL.US,D,20211112,000000,37.4073,38.01,35.49,37.38,25912.047608683,0
+KAVL.US,D,20211115,000000,36.75,37.59,35.9352,37.17,13731.904756412,0
+KAVL.US,D,20211116,000000,37.17,37.17,34.23,34.65,27958.14284596,0
+KAVL.US,D,20211117,000000,35.28,36.75,32.13,32.76,59706.523785641,0
+KAVL.US,D,20211118,000000,33.6,33.6,31.5,32.13,19576.476182646,0
+KAVL.US,D,20211119,000000,32.55,33.0456,30.87,30.87,17966.095230909,0
+KAVL.US,D,20211122,000000,30.87,31.71,27.51,27.93,27226.904751014,0
+KAVL.US,D,20211123,000000,30.03,30.03,26.46,26.67,26452.523798943,0
+KAVL.US,D,20211124,000000,26.67,27.51,26.25,26.88,18042.428564212,0
+KAVL.US,D,20211126,000000,26.88,27.09,25.41,25.62,14311.666660942,0
+KAVL.US,D,20211129,000000,28.35,29.19,26.04,27.3,36884.904747151,0
+KAVL.US,D,20211130,000000,25.83,27.3,24.36,24.99,35009.33331933,0
+KAVL.US,D,20211201,000000,25.2,25.83,23.31,23.52,18843.619040082,0
+KAVL.US,D,20211202,000000,22.47,24.15,21.21,21.84,36328.285699754,0
+KAVL.US,D,20211203,000000,22.05,22.26,20.475,21.63,17534.761897748,0
+KAVL.US,D,20211206,000000,21.63,22.05,20.2902,21.21,23548.238085819,0
+KAVL.US,D,20211207,000000,24.15,24.15,21.84,22.05,19425.571420801,0
+KAVL.US,D,20211208,000000,23.1,23.94,22.0248,23.31,12638.09523304,0
+KAVL.US,D,20211209,000000,22.68,23.7258,21.84,21.84,12711.190471106,0
+KAVL.US,D,20211210,000000,21.84,22.47,21.21,21.42,14952.285708305,0
+KAVL.US,D,20211213,000000,21.84,22.68,19.95,20.37,21886.380943626,0
+KAVL.US,D,20211214,000000,19.95,20.37,18.27,18.837,29469.904750117,0
+KAVL.US,D,20211215,000000,18.7425,20.3616,18.0411,19.95,22084.142848309,0
+KAVL.US,D,20211216,000000,20.2965,20.769,18.606,19.11,9409.285710522,0
+KAVL.US,D,20211217,000000,19.11,19.739,18.081,18.585,10006.857138854,0
+KAVL.US,D,20211220,000000,18.354,19.2717,17.85,18.753,8451.19047281,0
+KAVL.US,D,20211221,000000,18.69,19.488,18.3771,18.69,6149.1428546832,0
+KAVL.US,D,20211222,000000,18.69,19.53,17.22,17.535,35024.380938371,0
+KAVL.US,D,20211223,000000,17.64,18.0579,17.22,17.64,12123.61904277,0
+KAVL.US,D,20211227,000000,17.2305,17.85,16.485,16.695,24839.190466255,0
+KAVL.US,D,20211228,000000,16.6866,16.905,15.435,15.435,19012.714278109,0
+KAVL.US,D,20211229,000000,15.96,15.96,14.7,14.91,12964.333328148,0
+KAVL.US,D,20211230,000000,14.91,15.519,14.3031,15.12,16797.6190409,0
+KAVL.US,D,20211231,000000,15.54,17.1969,14.742,15.6513,37990.619032423,0
+KAVL.US,D,20220103,000000,16.569,16.59,14.9961,15.225,12412.714280749,0
+KAVL.US,D,20220104,000000,15.5001,15.6303,14.385,14.5467,12339.190471255,0
+KAVL.US,D,20220105,000000,14.49,14.5614,12.8457,12.915,13233.238089945,0
+KAVL.US,D,20220106,000000,15.9621,22.68,14.91,16.0293,1087822.9995649,0
+KAVL.US,D,20220107,000000,14.5803,16.5879,14.28,16.338,129177.04756738,0
+KAVL.US,D,20220110,000000,15.33,16.695,14.826,16.2435,58167.380929114,0
+KAVL.US,D,20220111,000000,16.17,16.464,15.1305,16.128,26208.619037136,0
+KAVL.US,D,20220112,000000,15.54,16.38,15.12,16.3359,19214.47618279,0
+KAVL.US,D,20220113,000000,16.8,16.8,14.7,14.9079,14665.523803658,0
+KAVL.US,D,20220114,000000,16.17,16.17,14.5236,15.2208,76305.380921859,0
+KAVL.US,D,20220118,000000,14.91,14.91,14.28,14.49,10868.761900414,0
+KAVL.US,D,20220119,000000,14.595,15.0948,13.44,15.0864,19815.047611122,0
+KAVL.US,D,20220120,000000,15.015,15.12,14.07,14.8974,8061.3809491564,0
+KAVL.US,D,20220121,000000,14.4669,14.6958,13.44,13.461,15123.333327284,0
+KAVL.US,D,20220124,000000,13.44,13.461,11.34,12.39,21192.333324856,0
+KAVL.US,D,20220125,000000,13.02,13.23,12.075,13.125,11190.190471714,0
+KAVL.US,D,20220126,000000,13.4946,13.65,12.39,13.44,7279.1428542312,0
+KAVL.US,D,20220127,000000,13.2741,13.6395,11.55,11.6571,9828.8571389256,0
+KAVL.US,D,20220128,000000,10.92,12.81,10.92,11.781,13850.714280174,0
+KAVL.US,D,20220131,000000,11.76,12.978,11.55,12.5034,27919.571417404,0
+KAVL.US,D,20220201,000000,12.642,14.7105,12.642,14.49,28517.904750498,0
+KAVL.US,D,20220202,000000,15.12,15.12,13.02,13.23,10223.047614958,0
+KAVL.US,D,20220203,000000,16.0461,28.35,14.721,25.41,2688308.4751152,0
+KAVL.US,D,20220204,000000,21.252,24.15,19.32,22.47,820039.28538627,0
+KAVL.US,D,20220207,000000,23.1,38.22,22.47,34.02,2040230.1420411,0
+KAVL.US,D,20220208,000000,34.44,35.28,29.4,31.5,706263.09495559,0
+KAVL.US,D,20220209,000000,32.13,47.88,32.1216,39.9,2001772.8563421,0
+KAVL.US,D,20220210,000000,38.85,41.1579,33.6,38.22,501319.4283709,0
+KAVL.US,D,20220211,000000,45.57,61.95,43.68,47.04,6269080.5213019,0
+KAVL.US,D,20220214,000000,52.5,58.59,47.88,56.07,2404356.4752287,0
+KAVL.US,D,20220215,000000,59.01,72.45,58.17,63.84,4311059.9030375,0
+KAVL.US,D,20220216,000000,65.1,66.15,48.3,52.5,1092746.8090867,0
+KAVL.US,D,20220217,000000,49.77,64.05,44.9379,61.74,911847.66630193,0
+KAVL.US,D,20220218,000000,59.85,61.74,51.45,51.45,533976.23788165,0
+KAVL.US,D,20220222,000000,48.09,59.64,47.88,52.92,440948.99982362,0
+KAVL.US,D,20220223,000000,51.45,55.65,46.2,47.04,249639.76180491,0
+KAVL.US,D,20220224,000000,43.05,51.24,41.79,50.4,241864.47609373,0
+KAVL.US,D,20220225,000000,47.88,52.4769,46.2567,51.45,152517.85708185,0
+KAVL.US,D,20220228,000000,49.35,64.05,48.3,61.95,586227.47595599,0
+KAVL.US,D,20220301,000000,61.74,74.13,59.01,60.27,1201265.9042814,0
+KAVL.US,D,20220302,000000,60.06,64.05,56.28,59.64,194941.19039821,0
+KAVL.US,D,20220303,000000,59.43,60.69,50.61,57.75,215808.85705653,0
+KAVL.US,D,20220304,000000,57.33,63.42,56.28,59.85,237862.0475239,0
+KAVL.US,D,20220307,000000,57.33,59.85,50.61,54.18,201328.28563375,0
+KAVL.US,D,20220308,000000,50.61,53.76,45.15,45.99,174695.19040631,0
+KAVL.US,D,20220309,000000,46.62,48.0879,40.11,40.95,73303.857113536,0
+KAVL.US,D,20220310,000000,39.48,46.2,39.2805,43.26,118145.80947655,0
+KAVL.US,D,20220311,000000,42.84,43.26,38.85,39.27,35770.190461882,0
+KAVL.US,D,20220314,000000,35.7,38.01,29.19,29.19,107643.57138551,0
+KAVL.US,D,20220315,000000,34.23,49.14,33.495,36.75,1876371.8563923,0
+KAVL.US,D,20220316,000000,35.91,36.75,33.18,35.91,132804.57137545,0
+KAVL.US,D,20220317,000000,35.49,36.75,33.6,36.33,106485.61900502,0
+KAVL.US,D,20220318,000000,35.28,39.48,34.44,37.8,72498.333304334,0
+KAVL.US,D,20220321,000000,38.64,38.64,35.0721,36.96,38563.761889336,0
+KAVL.US,D,20220322,000000,37.38,37.38,34.86,35.28,34920.190462222,0
+KAVL.US,D,20220323,000000,34.65,35.07,32.55,32.55,34971.61903363,0
+KAVL.US,D,20220324,000000,33.18,33.18,31.29,31.92,22607.857133814,0
+KAVL.US,D,20220325,000000,31.29,32.34,30.24,31.29,21775.99999129,0
+KAVL.US,D,20220328,000000,32.55,32.97,31.08,31.29,20517.523801317,0
+KAVL.US,D,20220329,000000,31.5,31.8675,30.4521,31.08,19897.952372993,0
+KAVL.US,D,20220330,000000,30.66,32.34,29.4,30.66,22216.809514923,0
+KAVL.US,D,20220331,000000,31.08,31.5,29.4,29.82,10595.904757666,0
+KAVL.US,D,20220401,000000,30.24,31.29,29.4,31.08,10780.095233783,0
+KAVL.US,D,20220404,000000,31.5,31.71,30.24,30.87,16463.571421986,0
+KAVL.US,D,20220405,000000,31.29,31.29,29.6121,30.24,6928.2857115144,0
+KAVL.US,D,20220406,000000,29.4,30.03,28.56,28.77,9473.571424782,0
+KAVL.US,D,20220407,000000,29.19,29.4,26.88,27.93,10547.42856721,0
+KAVL.US,D,20220408,000000,28.56,28.77,27.51,27.51,8909.999996436,0
+KAVL.US,D,20220411,000000,27.72,28.14,26.25,27.93,4849.99999806,0
+KAVL.US,D,20220412,000000,27.93,27.93,26.25,26.25,5103.0476170064,0
+KAVL.US,D,20220413,000000,26.25,26.25,24.78,25.62,10826.333329003,0
+KAVL.US,D,20220414,000000,25.2,26.04,24.78,25.41,4878.7142837628,0
+KAVL.US,D,20220418,000000,24.99,30.45,23.73,28.77,61135.238070784,0
+KAVL.US,D,20220419,000000,28.56,31.5,27.72,30.66,23088.333324098,0
+KAVL.US,D,20220420,000000,31.29,32.97,27.93,30.03,41380.904745352,0
+KAVL.US,D,20220421,000000,29.4,30.765,27.51,28.14,13881.809518257,0
+KAVL.US,D,20220422,000000,28.14,30.8679,27.6066,29.82,12040.190471374,0
+KAVL.US,D,20220425,000000,28.35,28.6944,26.25,26.25,14804.047613126,0
+KAVL.US,D,20220426,000000,27.3,27.3,25.2,25.41,5076.9999979692,0
+KAVL.US,D,20220427,000000,24.57,25.62,23.94,24.15,7429.285711314,0
+KAVL.US,D,20220428,000000,24.78,25.41,22.05,22.89,13795.095232577,0
+KAVL.US,D,20220429,000000,23.1,24.15,22.26,22.68,5777.9999976888,0
+KAVL.US,D,20220502,000000,22.68,23.52,20.538,21.105,24271.999990291,0
+KAVL.US,D,20220503,000000,23.1,23.1,21.8421,22.26,10603.57142433,0
+KAVL.US,D,20220504,000000,21.84,22.2579,20.58,22.05,4738.3809504856,0
+KAVL.US,D,20220505,000000,22.05,22.2579,20.58,21.294,5052.6666646456,0
+KAVL.US,D,20220506,000000,20.8404,21,18.69,19.3179,11024.285709876,0
+KAVL.US,D,20220509,000000,18.9,19.3179,15.4434,16.1595,16901.476183716,0
+KAVL.US,D,20220510,000000,15.75,16.5501,15.12,15.708,8027.2857110748,0
+KAVL.US,D,20220511,000000,16.17,17.1171,15.4077,15.708,14268.285708578,0
+KAVL.US,D,20220512,000000,15.897,16.17,14.7,14.952,16309.999993476,0
+KAVL.US,D,20220513,000000,15.3615,19.95,14.91,19.1079,27377.761893811,0
+KAVL.US,D,20220516,000000,19.5783,19.6896,18.48,18.753,3052.2380940172,0
+KAVL.US,D,20220517,000000,18.9147,22.05,18.48,21,35789.47617616,0
+KAVL.US,D,20220518,000000,21.63,22.47,20.79,21.63,8123.3809491316,0
+KAVL.US,D,20220519,000000,21,22.05,19.4712,19.6287,4641.3809505244,0
+KAVL.US,D,20220520,000000,20.1705,20.9979,17.43,19.53,10790.571424255,0
+KAVL.US,D,20220523,000000,19.4544,21,18.0684,19.74,5355.3809502388,0
+KAVL.US,D,20220524,000000,19.95,20.055,18.06,18.0957,6198.2380927588,0
+KAVL.US,D,20220525,000000,19.215,20.79,18.921,19.53,8388.809520454,0
+KAVL.US,D,20220526,000000,19.8723,20.7522,18.9,20.055,12568.952375925,0
+KAVL.US,D,20220527,000000,20.79,24.15,20.4435,23.835,24808.5237996,0
+KAVL.US,D,20220531,000000,24.99,32.76,24.78,27.09,98903.142817582,0
+KAVL.US,D,20220601,000000,28.98,28.98,24.57,26.04,30409.428559265,0
+KAVL.US,D,20220602,000000,24.99,28.14,24.57,28.14,6641.5714259148,0
+KAVL.US,D,20220603,000000,28.77,28.98,26.88,28.56,7113.0476162024,0
+KAVL.US,D,20220606,000000,29.61,29.61,27.93,28.14,9772.1904722816,0
+KAVL.US,D,20220607,000000,29.19,29.19,26.25,27.615,4008.809522206,0
+KAVL.US,D,20220608,000000,26.67,28.77,26.67,28.56,4328.4761887448,0
+KAVL.US,D,20220609,000000,28.35,29.82,26.67,28.7679,7812.2857111608,0
+KAVL.US,D,20220610,000000,29.4,29.4,26.3193,27.3,4905.3333313712,0
+KAVL.US,D,20220613,000000,28.14,40.74,23.1,36.33,646343.90450337,0
+KAVL.US,D,20220614,000000,52.08,53.13,41.58,46.83,2341533.9038253,0
+KAVL.US,D,20220615,000000,42.84,48.3,38.43,48.3,214388.23800948,0
+KAVL.US,D,20220616,000000,45.36,47.2479,40.95,42.21,57283.33331042,0
+KAVL.US,D,20220617,000000,43.89,46.2,42.21,43.68,32646.047605989,0
+KAVL.US,D,20220621,000000,43.68,43.68,40.11,41.37,37499.619032619,0
+KAVL.US,D,20220622,000000,40.11,40.53,32.76,36.33,61182.476166003,0
+KAVL.US,D,20220623,000000,36.96,39.6879,35.91,37.8,40735.571412277,0
+KAVL.US,D,20220624,000000,37.17,38.43,33.81,36.12,24691.380942504,0
+KAVL.US,D,20220627,000000,35.07,35.8869,31.71,33.39,16875.142850393,0
+KAVL.US,D,20220628,000000,33.39,33.6,31.71,33.18,6156.428568966,0
+KAVL.US,D,20220629,000000,32.76,35.28,32.1762,34.02,13515.380946975,0
+KAVL.US,D,20220630,000000,34.02,34.6962,31.962,33.18,4924.2380932684,0
+KAVL.US,D,20220701,000000,31.29,33.18,29.82,30.03,14147.857137198,0
+KAVL.US,D,20220705,000000,29.4,32.55,29.4,32.13,9453.3809485996,0
+KAVL.US,D,20220706,000000,31.71,32.76,30.03,30.24,6232.7142832212,0
+KAVL.US,D,20220707,000000,29.82,31.0569,28.56,28.98,12995.095232897,0
+KAVL.US,D,20220708,000000,28.56,29.19,26.88,27.3,14624.666660817,0
+KAVL.US,D,20220711,000000,26.46,28.98,26.46,27.615,9119.3333296856,0
+KAVL.US,D,20220712,000000,27.72,28.5579,23.52,24.57,26419.857132289,0
+KAVL.US,D,20220713,000000,21,23.94,21,23.31,25425.571418401,0
+KAVL.US,D,20220714,000000,22.722,24.36,22.47,24.15,25421.952370784,0
+KAVL.US,D,20220715,000000,24.15,24.15,22.05,22.68,31342.238082701,0
+KAVL.US,D,20220718,000000,22.89,24.78,22.89,23.31,24890.523799568,0
+KAVL.US,D,20220719,000000,22.89,23.94,22.68,23.52,22011.238086434,0
+KAVL.US,D,20220720,000000,24.15,25.83,23.2554,25.2,24043.809514192,0
+KAVL.US,D,20220721,000000,25.62,28.77,24.36,28.56,21460.476181892,0
+KAVL.US,D,20220722,000000,29.4,29.4,25.62,26.46,15882.999993647,0
+KAVL.US,D,20220725,000000,32.76,32.76,27.3,27.3,656485.90449931,0
+KAVL.US,D,20220726,000000,25.62,26.229,22.47,23.415,87610.047584004,0
+KAVL.US,D,20220727,000000,22.26,23.52,21.63,23.1,86727.523774833,0
+KAVL.US,D,20220728,000000,22.68,24.78,22.47,24.36,56560.380929757,0
+KAVL.US,D,20220729,000000,24.15,26.67,23.94,26.67,18965.66665908,0
+KAVL.US,D,20220801,000000,26.04,26.6133,23.835,24.36,21272.999991491,0
+KAVL.US,D,20220802,000000,24.15,24.99,23.52,24.15,19565.047611222,0
+KAVL.US,D,20220803,000000,23.94,24.36,23.0685,23.31,29420.904750136,0
+KAVL.US,D,20220804,000000,22.68,23.94,22.68,23.31,17188.666659791,0
+KAVL.US,D,20220805,000000,22.89,23.73,22.2516,23.1,26621.523798875,0
+KAVL.US,D,20220808,000000,23.1,26.67,23.1,24.57,34468.904748117,0
+KAVL.US,D,20220809,000000,23.94,24.78,22.89,22.89,19810.380944457,0
+KAVL.US,D,20220810,000000,23.1,23.94,22.26,22.47,30186.619035544,0
+KAVL.US,D,20220811,000000,22.89,27.09,22.89,24.15,67800.619020499,0
+KAVL.US,D,20220812,000000,24.15,24.15,22.68,23.1,8757.0952345924,0
+KAVL.US,D,20220815,000000,23.52,24.7779,22.68,23.94,27617.66665562,0
+KAVL.US,D,20220816,000000,23.52,25.83,23.31,24.57,39541.380936564,0
+KAVL.US,D,20220817,000000,25.2,25.4079,23.73,25.2,10270.714281606,0
+KAVL.US,D,20220818,000000,25.2,25.2,23.31,24.36,39771.61903171,0
+KAVL.US,D,20220819,000000,24.36,24.36,23.1,23.52,19503.38094458,0
+KAVL.US,D,20220822,000000,23.73,24.15,22.05,22.68,29429.333321562,0
+KAVL.US,D,20220823,000000,23.1,23.73,22.68,22.89,12326.761899831,0
+KAVL.US,D,20220824,000000,25.41,28.3479,24.4776,27.72,38004.285699084,0
+KAVL.US,D,20220825,000000,34.86,37.8,29.61,31.71,2590646.9037256,0
+KAVL.US,D,20220826,000000,29.82,30.24,25.095,28.56,170437.71421754,0
+KAVL.US,D,20220829,000000,27.3,36.12,27.3,31.29,189845.85706692,0
+KAVL.US,D,20220830,000000,30.24,30.45,26.46,27.51,38464.47617509,0
+KAVL.US,D,20220831,000000,26.46,28.14,25.83,27.3,24554.095228274,0
+KAVL.US,D,20220901,000000,26.46,26.6679,24.15,25.41,26543.380941764,0
+KAVL.US,D,20220902,000000,24.99,25.62,23.52,24.36,23919.999990432,0
+KAVL.US,D,20220906,000000,24.36,25.41,23.52,24.36,12085.857138023,0
+KAVL.US,D,20220907,000000,23.52,25.2,23.52,24.78,10838.904757569,0
+KAVL.US,D,20220908,000000,24.7086,25.41,23.94,25.41,15297.047612929,0
+KAVL.US,D,20220909,000000,25.2,26.2458,24.36,25.62,17831.523802391,0
+KAVL.US,D,20220912,000000,25.2,25.62,24.36,25.41,11986.523804729,0
+KAVL.US,D,20220913,000000,25.2,25.2,23.31,24.57,10568.095233868,0
+KAVL.US,D,20220914,000000,23.7321,25.2,23.7321,24.78,4837.9999980648,0
+KAVL.US,D,20220915,000000,24.99,25.41,23.73,24.36,6980.5238067316,0
+KAVL.US,D,20220916,000000,24.15,25.41,23.52,25.2,9395.1904724324,0
+KAVL.US,D,20220919,000000,24.15,25.2,24.15,24.36,4216.8095221228,0
+KAVL.US,D,20220920,000000,24.36,25.2,23.9253,24.57,2490.3809513848,0
+KAVL.US,D,20220921,000000,24.15,24.5574,23.52,23.52,7171.0476161792,0
+KAVL.US,D,20220922,000000,24.5868,24.5868,22.26,22.575,6220.5238070356,0
+KAVL.US,D,20220923,000000,22.26,23.73,21.42,22.26,5390.8571407008,0
+KAVL.US,D,20220926,000000,22.05,22.26,21,21.42,4231.2380935456,0
+KAVL.US,D,20220927,000000,21.84,22.533,20.517,21.42,5345.6666645284,0
+KAVL.US,D,20220928,000000,20.79,22.05,20.79,21.63,2564.3333323076,0
+KAVL.US,D,20220929,000000,21.84,22.05,19.95,21.63,5733.809521516,0
+KAVL.US,D,20220930,000000,20.9811,22.26,20.79,21.21,3061.2857130612,0
+KAVL.US,D,20221003,000000,20.8698,23.52,20.79,22.89,5245.714283616,0
+KAVL.US,D,20221004,000000,23.1,23.31,21.84,22.26,3240.8571415608,0
+KAVL.US,D,20221005,000000,22.05,22.0878,21,21.42,2989.761903566,0
+KAVL.US,D,20221006,000000,22.47,22.89,21.2499,22.89,3482.9523795592,0
+KAVL.US,D,20221007,000000,22.4469,23.31,22.05,22.26,2566.2380942116,0
+KAVL.US,D,20221010,000000,21.84,22.89,21.6321,22.68,1484.047618454,0
+KAVL.US,D,20221011,000000,21.84,22.8333,21.42,22.26,3274.0952367856,0
+KAVL.US,D,20221012,000000,22.2621,26.25,22.1151,24.99,15239.095232,0
+KAVL.US,D,20221013,000000,23.73,24.57,23.31,24.15,7555.9999969776,0
+KAVL.US,D,20221014,000000,23.73,25.83,23.31,25.2,6770.3809496728,0
+KAVL.US,D,20221017,000000,25.2,30.24,25.1391,30.03,35360.857128713,0
+KAVL.US,D,20221018,000000,30.45,35.28,29.4,33.6,70543.761876544,0
+KAVL.US,D,20221019,000000,35.28,35.4501,23.5221,25.83,60757.571404268,0
+KAVL.US,D,20221020,000000,26.04,26.88,24.15,25.2,20973.428563039,0
+KAVL.US,D,20221021,000000,24.15,25.41,23.835,24.15,13332.095232762,0
+KAVL.US,D,20221024,000000,24.15,24.78,22.89,24.36,8548.0476156284,0
+KAVL.US,D,20221025,000000,24.15,25.62,23.73,24.36,8411.2380918736,0
+KAVL.US,D,20221026,000000,23.94,24.8619,23.73,23.94,2907.3333321704,0
+KAVL.US,D,20221027,000000,23.73,24.78,23.73,24.57,2617.2857132388,0
+KAVL.US,D,20221028,000000,23.73,24.57,22.89,23.31,2742.7142846172,0
+KAVL.US,D,20221031,000000,23.73,24.36,23.31,23.73,4876.7142837636,0
+KAVL.US,D,20221101,000000,22.89,23.94,22.89,23.1,1914.3809516152,0
+KAVL.US,D,20221102,000000,24.36,24.36,23.1,23.94,5441.9523787756,0
+KAVL.US,D,20221103,000000,24.36,24.36,23.1,23.1,1506.2380946356,0
+KAVL.US,D,20221104,000000,23.52,24.15,23.52,23.73,2307.619046696,0
+KAVL.US,D,20221107,000000,23.52,23.6985,22.47,22.68,3107.1904749476,0
+KAVL.US,D,20221108,000000,22.68,22.8144,21.63,22.68,4193.571426894,0
+KAVL.US,D,20221109,000000,22.05,22.26,20.16,20.7249,6260.2857117816,0
+KAVL.US,D,20221110,000000,21.21,22.6779,20.7921,21.84,2162.4285705636,0
+KAVL.US,D,20221111,000000,21.63,22.26,21.21,21.63,4101.9523793116,0
+KAVL.US,D,20221114,000000,21.21,22.05,21.21,21.84,3388.0476176924,0
+KAVL.US,D,20221115,000000,22.68,23.1,22.26,22.26,6483.0476164544,0
+KAVL.US,D,20221116,000000,21,22.05,21,21.42,2553.6190465976,0
+KAVL.US,D,20221117,000000,21.63,22.4679,21.42,22.26,2457.0476180648,0
+KAVL.US,D,20221118,000000,22.26,22.4952,22.05,22.05,2055.8095229872,0
+KAVL.US,D,20221121,000000,21,22.05,21,21,2065.7619039356,0
+KAVL.US,D,20221122,000000,21.21,21.63,21,21,1587.5714279364,0
+KAVL.US,D,20221123,000000,21.42,22.26,21,21.21,4219.9523792644,0
+KAVL.US,D,20221125,000000,22.26,22.26,21.21,21.63,1089.7142852784,0
+KAVL.US,D,20221128,000000,21.42,21.8904,21.21,21.42,2280.1428562308,0
+KAVL.US,D,20221129,000000,22.05,22.05,20.58,21.63,3350.7619034216,0
+KAVL.US,D,20221130,000000,21.63,22.68,21.21,22.47,3356.8571415144,0
+KAVL.US,D,20221201,000000,21.63,22.47,21.42,21.84,2347.857141918,0
+KAVL.US,D,20221202,000000,21.84,23.1,21.63,22.575,4226.9523792616,0
+KAVL.US,D,20221205,000000,22.26,23.0601,21.42,21.63,2370.8095228612,0
+KAVL.US,D,20221206,000000,21.21,21.63,19.0617,20.6892,5345.8571407188,0
+KAVL.US,D,20221207,000000,21,22.26,20.9832,21.84,4298.8571411376,0
+KAVL.US,D,20221208,000000,21.84,23.1,21.4221,22.47,3762.9047603996,0
+KAVL.US,D,20221209,000000,21.42,22.89,21.42,21.84,3391.1428557864,0
+KAVL.US,D,20221212,000000,21,22.05,20.79,21.21,1555.4285708064,0
+KAVL.US,D,20221213,000000,21,22.05,21,21.42,2400.5714276112,0
+KAVL.US,D,20221214,000000,20.79,21.735,20.79,20.79,2610.9047608604,0
+KAVL.US,D,20221215,000000,20.79,21.84,19.152,19.152,5273.2380931288,0
+KAVL.US,D,20221216,000000,19.53,20.3679,18.7719,18.7719,5692.4761881992,0
+KAVL.US,D,20221219,000000,18.9,19.74,17.01,17.9466,4894.2380932804,0
+KAVL.US,D,20221220,000000,17.409,17.64,16.4556,16.6173,4326.9999982692,0
+KAVL.US,D,20221221,000000,16.38,16.6173,15.33,15.54,4918.2380932708,0
+KAVL.US,D,20221222,000000,16.7874,16.8,15.7521,16.695,6057.7142832912,0
+KAVL.US,D,20221223,000000,16.2819,16.9933,16.254,16.4367,2636.666665612,0
+KAVL.US,D,20221227,000000,16.4367,21.63,16.4367,18.8244,10543.85713864,0
+KAVL.US,D,20221228,000000,18.7488,21,17.85,20.58,3771.4761889676,0
+KAVL.US,D,20221229,000000,21,21,19.5174,19.95,3523.2857128764,0
+KAVL.US,D,20221230,000000,19.3515,19.53,18.2007,18.8475,2993.6190464216,0
+KAVL.US,D,20230103,000000,18.8517,20.685,17.85,18.8958,3244.4761891784,0
+KAVL.US,D,20230104,000000,19.95,19.95,17.01,19.11,1451.7619041812,0
+KAVL.US,D,20230105,000000,18.6879,19.11,16.59,18.5871,3552.619046198,0
+KAVL.US,D,20230106,000000,19.1058,19.3179,18.0768,18.0768,1579.5714279396,0
+KAVL.US,D,20230109,000000,18.1062,19.0113,18.0621,18.0957,2177.6666657956,0
+KAVL.US,D,20230110,000000,18.06,19.0869,17.85,18.5304,1599.8571422172,0
+KAVL.US,D,20230111,000000,18.3141,18.8979,17.85,18.4779,2622.61904657,0
+KAVL.US,D,20230112,000000,18.8979,18.8979,17.64,18.1524,2233.809522916,0
+KAVL.US,D,20230113,000000,17.6064,18.48,17.4342,17.8962,2234.0952372016,0
+KAVL.US,D,20230117,000000,18.9,18.9,17.535,18.9,1651.0476183872,0
+KAVL.US,D,20230118,000000,18.8979,18.9,18.27,18.8055,1213.9047614192,0
+KAVL.US,D,20230119,000000,18.9,18.9,17.9256,18.69,1519.7142851064,0
+KAVL.US,D,20230120,000000,18.606,18.9,17.955,18.9,922.0952377264,0
+KAVL.US,D,20230123,000000,18.2238,18.9,17.85,18.27,2355.5238085816,0
+KAVL.US,D,20230124,000000,17.6988,18.27,17.5917,18.2658,2085.238094404,0
+KAVL.US,D,20230125,000000,17.64,18.06,17.4111,17.8521,1765.0952373892,0
+KAVL.US,D,20230126,000000,18.06,18.06,17.22,17.3187,2567.142856116,0
+KAVL.US,D,20230127,000000,17.01,17.3943,16.59,17.22,4240.8095221132,0
+KAVL.US,D,20230130,000000,17.22,17.22,16.0167,16.2162,5352.9047597636,0
+KAVL.US,D,20230131,000000,16.2225,16.695,16.17,16.2897,2996.8095226108,0
+KAVL.US,D,20230201,000000,16.8945,16.8945,16.0797,16.38,1958.9523801688,0
+KAVL.US,D,20230202,000000,16.4934,16.7979,15.918,16.17,3928.3809508096,0
+KAVL.US,D,20230203,000000,16.695,16.8,15.96,16.0671,4355.238093496,0
+KAVL.US,D,20230206,000000,15.96,16.7118,14.2485,15.33,10521.23809103,0
+KAVL.US,D,20230207,000000,14.8701,15.3279,13.86,14.49,9249.8571391572,0
+KAVL.US,D,20230208,000000,14.91,15.1893,14.49,14.595,1591.8571422204,0
+KAVL.US,D,20230209,000000,14.406,15.3762,14.385,14.658,3654.5714271096,0
+KAVL.US,D,20230210,000000,14.91,15.12,14.2821,14.4648,1695.8571421788,0
+KAVL.US,D,20230213,000000,14.07,14.7,13.86,13.9881,3820.8095222812,0
+KAVL.US,D,20230214,000000,14.217,14.679,13.86,14.1309,1858.7142849708,0
+KAVL.US,D,20230215,000000,14.28,14.994,14.1246,14.4249,989.047618652,0
+KAVL.US,D,20230216,000000,14.6979,14.9079,14.112,14.3451,5810.1904738664,0
+KAVL.US,D,20230217,000000,14.0553,14.385,14.0553,14.2107,2210.238094354,0
+KAVL.US,D,20230221,000000,13.6689,14.6979,13.6605,13.755,3450.238093858,0
+KAVL.US,D,20230222,000000,13.4799,14.6783,13.23,13.6521,1407.1904756276,0
+KAVL.US,D,20230223,000000,14.28,14.28,13.23,13.251,2296.42857051,0
+KAVL.US,D,20230224,000000,13.23,13.6017,12.6853,13.3224,1503.7142851128,0
+KAVL.US,D,20230227,000000,13.9881,14.2758,12.9444,13.818,3794.1428556252,0
+KAVL.US,D,20230228,000000,14.28,14.28,13.23,13.5345,1624.99999935,0
+KAVL.US,D,20230301,000000,12.8877,13.5345,12.8877,13.23,1491.6190470224,0
+KAVL.US,D,20230302,000000,12.6,13.65,12.6,13.0683,1065.6190471928,0
+KAVL.US,D,20230303,000000,13.8579,13.8579,12.81,12.8709,1595.952380314,0
+KAVL.US,D,20230306,000000,13.02,13.23,12.915,13.1502,1567.4285708016,0
+KAVL.US,D,20230307,000000,14.07,14.595,13.2804,14.175,7246.7619018632,0
+KAVL.US,D,20230308,000000,14.28,14.28,13.5599,13.965,1656.3809517184,0
+KAVL.US,D,20230309,000000,15.75,17.85,15.1179,15.75,22862.90475276,0
+KAVL.US,D,20230310,000000,15.33,16.7097,14.49,15.7269,4947.142855164,0
+KAVL.US,D,20230313,000000,14.49,16.0272,14.49,15.435,2354.999999058,0
+KAVL.US,D,20230314,000000,15.12,16.4661,14.8092,15.1515,6120.1904737424,0
+KAVL.US,D,20230315,000000,15.3867,16.7076,15.33,16.7076,5825.6666643364,0
+KAVL.US,D,20230316,000000,14.91,16.9974,14.91,16.8,4404.9047601428,0
+KAVL.US,D,20230317,000000,16.338,18.27,15.12,18.27,3756.428569926,0
+KAVL.US,D,20230320,000000,17.2872,18.48,17.01,18.1818,5649.3333310736,0
+KAVL.US,D,20230321,000000,17.01,18.648,17.01,18.48,2724.1904751008,0
+KAVL.US,D,20230322,000000,18.48,18.6291,17.64,18.165,2169.6190467512,0
+KAVL.US,D,20230323,000000,18.375,18.375,15.8214,16.59,1530.7619041496,0
+KAVL.US,D,20230324,000000,15.8991,17.6379,15.8991,16.275,1056.0476186252,0
+KAVL.US,D,20230327,000000,16.17,17.3229,15.855,16.1994,861.7142853696,0
+KAVL.US,D,20230328,000000,15.96,16.38,15.582,15.645,1871.3333325848,0
+KAVL.US,D,20230329,000000,15.7521,16.0713,15.4476,15.75,1159.047618584,0
+KAVL.US,D,20230330,000000,15.12,15.33,14.91,15.0423,779.2380949264,0
+KAVL.US,D,20230331,000000,14.28,15.2166,14.28,15.1179,1665.4285707624,0
+KAVL.US,D,20230403,000000,14.9121,16.1154,14.9121,15.7185,1541.3809517644,0
+KAVL.US,D,20230404,000000,15.12,15.33,13.9461,14.28,3258.809522506,0
+KAVL.US,D,20230405,000000,13.881,14.3745,13.881,14.175,1264.3809518752,0
+KAVL.US,D,20230406,000000,14.301,14.6979,13.65,13.65,977.8095234184,0
+KAVL.US,D,20230410,000000,13.44,13.65,12.2325,12.5979,7668.8571397896,0
+KAVL.US,D,20230411,000000,12.6,13.02,12.5706,12.8125,1165.4285709624,0
+KAVL.US,D,20230412,000000,12.81,13.2342,12.7533,12.9938,380.3809522288,0
+KAVL.US,D,20230413,000000,13.3749,13.545,12.81,13.0179,507.0476188448,0
+KAVL.US,D,20230414,000000,13.6668,13.86,12.894,13.0242,1684.8571421832,0
+KAVL.US,D,20230417,000000,13.02,14.3388,12.81,14.2905,1625.5238088736,0
+KAVL.US,D,20230418,000000,13.2825,14.658,13.2825,13.44,1001.5238091232,0
+KAVL.US,D,20230419,000000,13.965,14.91,13.23,13.2321,783.2380949248,0
+KAVL.US,D,20230420,000000,12.81,13.7424,12.81,13.44,2769.4285703208,0
+KAVL.US,D,20230421,000000,12.8184,13.65,12.6,12.705,1163.3809519156,0
+KAVL.US,D,20230424,000000,12.6,13.23,12.264,12.5937,4938.7142837388,0
+KAVL.US,D,20230425,000000,12.4929,12.705,12.285,12.537,887.857142502,0
+KAVL.US,D,20230426,000000,12.39,12.4908,11.76,11.76,1595.8571422188,0
+KAVL.US,D,20230427,000000,12.1275,12.768,11.5521,12.1527,561.0952378708,0
+KAVL.US,D,20230428,000000,12.033,12.81,12.033,12.6105,610.2857140416,0
+KAVL.US,D,20230501,000000,12.285,12.7659,11.76,11.9721,1196.1428566644,0
+KAVL.US,D,20230502,000000,12.5559,12.6,11.97,12.1506,1023.095237686,0
+KAVL.US,D,20230503,000000,12.495,12.558,12.1065,12.2766,529.9047616928,0
+KAVL.US,D,20230504,000000,12.39,12.558,11.9721,12.18,506.3809521784,0
+KAVL.US,D,20230505,000000,12.18,12.4341,11.97,11.9721,313.333333208,0
+KAVL.US,D,20230508,000000,11.97,12.4152,11.97,12.0792,649.2380949784,0
+KAVL.US,D,20230509,000000,12.18,12.348,11.6445,12.0414,1198.7619042824,0
+KAVL.US,D,20230510,000000,11.9994,12.3438,11.76,11.76,714.2380949524,0
+KAVL.US,D,20230511,000000,11.76,11.97,11.55,11.7201,724.4761901864,0
+KAVL.US,D,20230512,000000,11.55,11.9543,11.55,11.7243,513.9047616992,0
+KAVL.US,D,20230515,000000,11.55,11.97,11.55,11.76,1285.7619042476,0
+KAVL.US,D,20230516,000000,11.55,13.0431,11.55,12.5958,1600.1428565028,0
+KAVL.US,D,20230517,000000,11.9469,12.2934,11.844,11.9931,476.1428569524,0
+KAVL.US,D,20230518,000000,11.5605,12.1758,11.5605,11.9112,372.4761903272,0
+KAVL.US,D,20230519,000000,11.8965,12.5643,11.6004,12.2577,485.3809521868,0
+KAVL.US,D,20230522,000000,12.39,12.5139,11.97,12.39,628.809523558,0
+KAVL.US,D,20230523,000000,11.7894,12.6,11.004,11.0229,1623.2380945888,0
+KAVL.US,D,20230524,000000,11.5731,11.76,11.2798,11.7537,1138.809523354,0
+KAVL.US,D,20230525,000000,11.6739,12.5475,11.55,12.39,526.666666456,0
+KAVL.US,D,20230526,000000,12.579,12.705,11.97,12.5958,784.285713972,0
+KAVL.US,D,20230530,000000,12.4173,12.6,11.55,11.7579,824.2380949084,0
+KAVL.US,D,20230531,000000,14.07,14.28,11.7621,11.7621,9599.7142818744,0
+KAVL.US,D,20230601,000000,12.453,13.65,11.655,13.2447,2896.7142845556,0
+KAVL.US,D,20230602,000000,13.44,13.86,13.02,13.86,2576.428570398,0
+KAVL.US,D,20230605,000000,13.65,15.2523,13.02,14.7,7767.3333302264,0
+KAVL.US,D,20230606,000000,14.07,14.7,14.07,14.07,914.0952377296,0
+KAVL.US,D,20230607,000000,12.3942,13.8558,12.3942,13.7991,2133.9047610512,0
+KAVL.US,D,20230608,000000,13.65,13.65,12.39,12.768,955.1904758084,0
+KAVL.US,D,20230609,000000,13.02,14.3283,12.894,13.86,5179.0952360236,0
+KAVL.US,D,20230612,000000,14.28,14.28,13.335,13.86,1685.476189802,0
+KAVL.US,D,20230613,000000,14.07,14.07,13.125,13.5408,2895.0952369372,0
+KAVL.US,D,20230614,000000,13.923,16.7979,13.86,15.2145,20653.142848882,0
+KAVL.US,D,20230615,000000,15.309,15.834,14.07,15.834,5164.047616982,0
+KAVL.US,D,20230616,000000,16.17,16.3779,15.4644,16.17,1741.66666597,0
+KAVL.US,D,20230620,000000,15.75,16.5879,15.435,15.54,1303.2380947168,0
+KAVL.US,D,20230621,000000,16.317,16.485,15.96,16.38,1053.5238091024,0
+KAVL.US,D,20230622,000000,16.59,17.8122,15.771,17.5294,3946.6190460404,0
+KAVL.US,D,20230623,000000,18.06,19.5258,17.8521,19.11,4729.4285695368,0
+KAVL.US,D,20230626,000000,19.5825,20.2692,17.01,18.27,2351.8095228688,0
+KAVL.US,D,20230627,000000,18.9,19.2959,16.8,17.661,3508.2380938348,0
+KAVL.US,D,20230628,000000,18.48,18.48,16.107,16.3422,1845.3809516428,0
+KAVL.US,D,20230629,000000,17.43,17.8563,16.59,17.2179,4792.2857123688,0
+KAVL.US,D,20230630,000000,17.43,18.06,15.456,16.4892,5269.3809502732,0
+KAVL.US,D,20230703,000000,16.38,17.5098,16.38,17.1129,458.1904760072,0
+KAVL.US,D,20230705,000000,16.8,16.968,16.485,16.779,385.9047617504,0
+KAVL.US,D,20230706,000000,17.64,17.8479,16.59,17.01,950.1428567628,0
+KAVL.US,D,20230707,000000,17.01,17.01,15.8193,16.5585,761.9999996952,0
+KAVL.US,D,20230710,000000,16.17,17.01,16.17,16.4094,354.2380950964,0
+KAVL.US,D,20230711,000000,16.1742,16.38,14.1183,16.1889,2278.333332422,0
+KAVL.US,D,20230712,000000,15.771,16.9176,15.771,16.17,465.2857140996,0
+KAVL.US,D,20230713,000000,16.38,16.758,15.96,16.1574,3111.7619035172,0
+KAVL.US,D,20230714,000000,16.17,16.3485,15.75,16.0566,1167.5238090568,0
+KAVL.US,D,20230717,000000,15.75,15.75,15.267,15.666,881.2380948856,0
+KAVL.US,D,20230718,000000,15.54,16.0755,15.33,16.044,1287.5714280564,0
+KAVL.US,D,20230719,000000,15.477,15.561,15.12,15.12,524.9523807424,0
+KAVL.US,D,20230720,000000,14.8176,15.12,14.07,14.6139,1770.8095231012,0
+KAVL.US,D,20230721,000000,14.49,14.7,13.65,14.28,1892.380951624,0
+KAVL.US,D,20230724,000000,13.65,14.4942,13.65,14.4942,807.7619044388,0
+KAVL.US,D,20230725,000000,14.7,14.7,13.65,13.86,575.3333331032,0
+KAVL.US,D,20230726,000000,13.65,13.86,13.4127,13.4127,1449.047618468,0
+KAVL.US,D,20230727,000000,14.07,14.4879,13.02,13.02,644.9523806944,0
+KAVL.US,D,20230728,000000,13.23,13.4379,12.6378,13.02,1080.3333329012,0
+KAVL.US,D,20230731,000000,12.999,13.2741,12.6,12.81,1223.3809518916,0
+KAVL.US,D,20230801,000000,13.02,13.44,12.18,12.411,3628.7142842628,0
+KAVL.US,D,20230802,000000,12.558,12.6,11.76,12.537,4186.666664992,0
+KAVL.US,D,20230803,000000,12.6,13.167,11.2833,11.55,3200.476189196,0
+KAVL.US,D,20230804,000000,11.802,12.5391,11.067,11.844,3502.857141456,0
+KAVL.US,D,20230807,000000,11.655,11.7495,10.8633,11.151,2403.2857133244,0
+KAVL.US,D,20230808,000000,10.941,11.7789,10.5,10.773,8312.4285681036,0
+KAVL.US,D,20230809,000000,10.962,11.3127,9.9267,9.9267,12236.857137962,0
+KAVL.US,D,20230810,000000,10.7142,10.9704,9.13498,10.08,15542.476184259,0
+KAVL.US,D,20230811,000000,11.13,11.8545,9.66,11.55,9503.8571390556,0
+KAVL.US,D,20230814,000000,11.6403,12.6,9.9981,10.101,8141.9999967432,0
+KAVL.US,D,20230815,000000,10.29,10.815,10.29,10.71,707.9999997168,0
+KAVL.US,D,20230816,000000,10.5,10.815,9.2967,9.4857,3648.9999985404,0
+KAVL.US,D,20230817,000000,9.639,10.0779,9.45,9.9246,8683.1428536696,0
+KAVL.US,D,20230818,000000,10.5,10.7079,9.8721,10.0716,8795.7619012436,0
+KAVL.US,D,20230821,000000,10.437,10.437,9.45,9.534,5301.8095216888,0
+KAVL.US,D,20230822,000000,9.639,10.0569,9.0384,9.24,3655.3809509188,0
+KAVL.US,D,20230823,000000,10.0233,14.2758,9.765,12.5181,44573.714267885,0
+KAVL.US,D,20230824,000000,13.2321,13.65,11.592,13.3371,29474.285702496,0
+KAVL.US,D,20230825,000000,12.6,13.2279,10.5,11.34,14129.619041967,0
+KAVL.US,D,20230828,000000,12.6,14.6433,9.8679,13.0179,31432.809511236,0
+KAVL.US,D,20230829,000000,14.28,14.7,11.8335,13.671,17767.047611941,0
+KAVL.US,D,20230830,000000,14.154,14.154,12.495,13.44,7766.4761873696,0
+KAVL.US,D,20230831,000000,13.44,13.44,12.6,13.188,5742.9999977028,0
+KAVL.US,D,20230901,000000,13.23,13.7342,13.02,13.02,3685.1428556688,0
+KAVL.US,D,20230905,000000,13.02,13.419,12.6042,12.9675,9639.0952342396,0
+KAVL.US,D,20230906,000000,13.44,13.44,11.76,12.2997,6860.2857115416,0
+KAVL.US,D,20230907,000000,12.81,12.81,10.7121,11.9679,7866.9999968532,0
+KAVL.US,D,20230908,000000,11.6088,12.18,11.13,11.5479,3993.3809507836,0
+KAVL.US,D,20230911,000000,12.075,12.075,11.13,11.214,4201.666664986,0
+KAVL.US,D,20230912,000000,11.655,13.23,11.5028,12.39,6764.999997294,0
+KAVL.US,D,20230913,000000,13.23,13.23,10.71,11.445,9714.6190437332,0
+KAVL.US,D,20230914,000000,12.39,13.23,11.34,12.4845,20827.142848812,0
+KAVL.US,D,20230915,000000,11.97,12.18,11.34,11.7999,10266.333329227,0
+KAVL.US,D,20230918,000000,12.243,12.243,11.1552,11.256,6523.7619021524,0
+KAVL.US,D,20230919,000000,11.5017,12.39,11.13,11.235,7251.19047329,0
+KAVL.US,D,20230920,000000,10.9536,11.7579,10.08,10.4475,14005.619042017,0
+KAVL.US,D,20230921,000000,13.0221,13.0221,10.584,11.256,35461.90474772,0
+KAVL.US,D,20230922,000000,10.9179,11.3652,9.261,10.332,13017.142851936,0
+KAVL.US,D,20230925,000000,10.08,10.08,8.82,9.051,7717.4285683416,0
+KAVL.US,D,20230926,000000,9.135,9.66,8.7843,9.66,4677.5238076528,0
+KAVL.US,D,20230927,000000,9.2757,9.765,9.24,9.66,2732.2857131928,0
+KAVL.US,D,20230928,000000,9.8385,9.8385,9.0573,9.45,4591.0952362588,0
+KAVL.US,D,20230929,000000,9.0804,9.5487,8.4021,8.862,8551.428568008,0
+KAVL.US,D,20231002,000000,8.6793,8.6793,8.1921,8.3979,2895.0952369372,0
+KAVL.US,D,20231003,000000,8.19,8.7822,8.0829,8.232,3274.2380939284,0
+KAVL.US,D,20231004,000000,8.5722,8.778,8.0829,8.7129,1182.1904757176,0
+KAVL.US,D,20231005,000000,8.61,8.6121,7.875,7.875,1865.2857135396,0
+KAVL.US,D,20231006,000000,7.98,8.379,7.728,7.728,3821.2857127572,0
+KAVL.US,D,20231009,000000,7.98,8.379,7.56,7.98,3683.4761890028,0
+KAVL.US,D,20231010,000000,8.7276,8.7276,6.09,7.4025,102675.76186369,0
+KAVL.US,D,20231011,000000,7.6461,7.6461,6.3,6.8397,13225.761899472,0
+KAVL.US,D,20231012,000000,6.741,9.45,6.6906,9.45,97089.47615164,0
+KAVL.US,D,20231013,000000,7.875,8.5029,7.3437,7.3899,7057.6666638436,0
+KAVL.US,D,20231016,000000,7.3731,8.799,6.6885,8.5869,13355.619042277,0
+KAVL.US,D,20231017,000000,8.19,8.5869,7.9758,7.9758,7453.9047589232,0
+KAVL.US,D,20231018,000000,7.9758,7.9989,7.4613,7.9548,2550.714284694,0
+KAVL.US,D,20231019,000000,7.6398,7.9569,7.6398,7.791,769.1428568352,0
+KAVL.US,D,20231020,000000,7.98,7.98,7.5957,7.9212,1177.0952376244,0
+KAVL.US,D,20231023,000000,7.3668,7.938,7.3668,7.6461,2076.6190467884,0
+KAVL.US,D,20231024,000000,7.4319,7.938,7.35,7.3584,2513.6666656612,0
+KAVL.US,D,20231025,000000,7.014,7.77,7.014,7.56,845.3333329952,0
+KAVL.US,D,20231026,000000,7.2093,7.455,6.741,6.993,2885.0952369412,0
+KAVL.US,D,20231027,000000,7.392,7.77,6.93,6.93,2776.3333322228,0
+KAVL.US,D,20231030,000000,7.2765,7.39202,6.342,6.342,3120.1428558948,0
+KAVL.US,D,20231031,000000,6.342,7.14,6.342,6.5499,2749.047617948,0
+KAVL.US,D,20231101,000000,6.93,7.077,5.9136,5.9472,3768.333331826,0
+KAVL.US,D,20231102,000000,5.8506,6.51,5.8191,5.88002,3369.9523796044,0
+KAVL.US,D,20231103,000000,6.09,6.51,6.09,6.3084,1900.0476182876,0
+KAVL.US,D,20231106,000000,6.3,6.51,6.09,6.09,1199.6190471392,0
+KAVL.US,D,20231107,000000,6.1131,6.8208,6.1131,6.132,4624.3333314836,0
+KAVL.US,D,20231108,000000,6.3,6.72,6.3,6.3,1787.619046904,0
+KAVL.US,D,20231109,000000,6.3,6.40607,5.25,5.25,8384.6190442652,0
+KAVL.US,D,20231110,000000,5.5125,5.88,4.41,4.6494,5767.0952357884,0
+KAVL.US,D,20231113,000000,5.1912,6.09,4.536,4.62,11725.047614358,0
+KAVL.US,D,20231114,000000,4.83,5.25,3.843,4.2,11977.238090447,0
+KAVL.US,D,20231115,000000,4.305,5.019,3.8871,4.0047,9834.9047579708,0
+KAVL.US,D,20231116,000000,4.032,4.3029,3.633,3.78,10526.952376742,0
+KAVL.US,D,20231117,000000,3.7821,4.5948,3.7821,4.2,16075.142850713,0
+KAVL.US,D,20231120,000000,4.137,5.0379,4.137,4.62,12545.095233077,0
+KAVL.US,D,20231121,000000,4.83,5.0946,4.431,4.746,16302.238088717,0
+KAVL.US,D,20231122,000000,4.6032,4.9875,4.4331,4.6326,1892.8571421,0
+KAVL.US,D,20231124,000000,4.93479,4.935,4.4121,4.7796,2265.0476181416,0
+KAVL.US,D,20231127,000000,5.04,5.0421,4.662,4.725,4075.3333317032,0
+KAVL.US,D,20231128,000000,4.83,4.998,4.62,4.725,4022.5238079148,0
+KAVL.US,D,20231129,000000,4.62,6.594,4.62,5.796,54637.190454336,0
+KAVL.US,D,20231130,000000,5.88,6.195,4.725,4.83,15298.142851024,0
+KAVL.US,D,20231201,000000,4.851,5.397,4.851,5.2773,7595.3809493428,0
+KAVL.US,D,20231204,000000,5.46,5.565,4.683,5.3949,12487.142852148,0
+KAVL.US,D,20231205,000000,5.2227,5.8464,5.2227,5.8338,3560.0952366712,0
+KAVL.US,D,20231206,000000,6.3,6.5688,5.355,5.7645,49908.904741941,0
+KAVL.US,D,20231207,000000,6.72,7.371,5.67,6.741,404522.95221914,0
+KAVL.US,D,20231208,000000,6.72,6.72,4.8321,5.019,79165.666635,0
+KAVL.US,D,20231211,000000,5.04,5.4726,4.41,5.145,64094.476164838,0
+KAVL.US,D,20231212,000000,4.9413,5.0022,3.78,3.8829,278470.80941242,0
+KAVL.US,D,20231213,000000,3.927,4.305,3.5826,4.1475,37263.619032714,0
+KAVL.US,D,20231214,000000,4.242,4.3995,3.7275,3.885,43801.428553908,0
+KAVL.US,D,20231215,000000,3.7275,4.0698,3.717,3.717,21421.571420003,0
+KAVL.US,D,20231218,000000,3.57,3.9375,3.1731,3.36,30168.571416504,0
+KAVL.US,D,20231219,000000,3.2025,3.3621,3.15,3.339,21280.571420059,0
+KAVL.US,D,20231220,000000,3.339,3.717,3.339,3.528,20295.333325215,0
+KAVL.US,D,20231221,000000,3.78,4.0068,3.6813,3.80732,16957.047612265,0
+KAVL.US,D,20231222,000000,3.99,3.99,3.56582,3.7821,11627.095233444,0
+KAVL.US,D,20231226,000000,3.78,4.1748,3.78,3.9711,13424.333327964,0
+KAVL.US,D,20231227,000000,3.8976,3.9711,3.6036,3.7149,6175.6666641964,0
+KAVL.US,D,20231228,000000,3.78,4.263,3.7275,4.053,15039.571422556,0
+KAVL.US,D,20231229,000000,4.284,4.62,4.2,4.221,18541.142849726,0
+KAVL.US,D,20240102,000000,5.0421,5.0421,4.2987,4.5612,9931.2380912656,0
+KAVL.US,D,20240103,000000,3.99,4.6158,3.99,4.5465,6575.6190449888,0
+KAVL.US,D,20240104,000000,4.4625,4.5423,4.4625,4.5066,5544.6190454012,0
+KAVL.US,D,20240105,000000,4.5759,4.83,4.5276,4.5339,6852.6666639256,0
+KAVL.US,D,20240108,000000,4.4121,4.725,4.1307,4.21313,5971.0952357068,0
+KAVL.US,D,20240109,000000,4.19998,4.2,4.0992,4.2,3678.1428556716,0
+KAVL.US,D,20240110,000000,4.2,4.4079,4.0971,4.2,2231.8571419644,0
+KAVL.US,D,20240111,000000,4.3428,4.3449,4.0005,4.0425,4083.6666650332,0
+KAVL.US,D,20240112,000000,3.99,4.3176,3.99,4.0635,2723.80952272,0
+KAVL.US,D,20240116,000000,4.095,4.515,3.885,3.9375,5601.8095215688,0
+KAVL.US,D,20240117,000000,3.885,4.1475,3.78,4.137,4636.666664812,0
+KAVL.US,D,20240118,000000,3.78,4.5129,3.78,3.843,4906.190474228,0
+KAVL.US,D,20240119,000000,3.88922,3.948,3.7821,3.9354,862.5714282264,0
+KAVL.US,D,20240122,000000,3.78,3.885,2.9547,3.024,34153.714272053,0
+KAVL.US,D,20240123,000000,2.94,2.9715,2.52,2.8371,32448.238082259,0
+KAVL.US,D,20240124,000000,2.8791,3.213,2.709,3.171,37960.190461006,0
+KAVL.US,D,20240125,000000,3.05,3.05,2.5,2.67,103704,0
+KAVL.US,D,20240126,000000,2.8,2.9999,2.6,2.63,76647,0
+KAVL.US,D,20240129,000000,2.55,2.9,2.3001,2.809,72040,0
+KAVL.US,D,20240130,000000,2.56,3.395,2.55,3.27,126933,0
+KAVL.US,D,20240131,000000,3.0589,3.64,3.0501,3.1042,124455,0
+KAVL.US,D,20240201,000000,2.98,3.24,2.82,3.02,53939,0
+KAVL.US,D,20240202,000000,2.86,2.95,2.775,2.775,12598,0
+KAVL.US,D,20240205,000000,2.61,2.8999,2.55,2.68,72337,0
+KAVL.US,D,20240206,000000,2.65,2.91,2.5,2.5301,36873,0
+KAVL.US,D,20240207,000000,2.53,2.8501,2.53,2.73,83018,0
+KAVL.US,D,20240208,000000,2.69,2.88,2.615,2.7,29092,0
+KAVL.US,D,20240209,000000,2.75,2.9799,2.56,2.74,104635,0
+KAVL.US,D,20240212,000000,2.67,2.9285,2.6,2.72,83079,0
+KAVL.US,D,20240213,000000,2.67,2.932,2.67,2.79,34239,0
+KAVL.US,D,20240214,000000,2.72,2.9542,2.6,2.67,20647,0
+KAVL.US,D,20240215,000000,2.68,2.7486,2.5077,2.61,21253,0
+KAVL.US,D,20240216,000000,2.51,2.51,2.34,2.415,24933,0
+KAVL.US,D,20240220,000000,2.38,2.38,2.12,2.29,71859,0
+KAVL.US,D,20240221,000000,2.12,2.2999,2.12,2.1849,9171,0
+KAVL.US,D,20240222,000000,2.25,2.25,2.15,2.21,11025,0
+KAVL.US,D,20240223,000000,2.09,2.4,2.07,2.1,48435,0
+KAVL.US,D,20240226,000000,2.05,2.2079,1.82,1.97,41129,0
+KAVL.US,D,20240227,000000,1.91,1.9462,1.8436,1.85,12394,0
+KAVL.US,D,20240228,000000,1.9,1.9,1.7214,1.85,32888,0
+KAVL.US,D,20240229,000000,1.8059,1.9,1.685,1.89,61416,0
+KAVL.US,D,20240301,000000,1.84,2.1487,1.76,2.04,45541,0
+KAVL.US,D,20240304,000000,1.99,2.075,1.9283,1.98,9610,0
+KAVL.US,D,20240305,000000,1.95,2.01,1.86,1.86,6232,0
+KAVL.US,D,20240306,000000,1.85,1.965,1.85,1.95,8535,0
+KAVL.US,D,20240307,000000,1.91,2.34,1.91,2.2499,60814,0
+KAVL.US,D,20240308,000000,2.22,2.22,2.045,2.15,15020,0
+KAVL.US,D,20240311,000000,2.15,2.15,2.05,2.13,2228,0
+KAVL.US,D,20240312,000000,2.08,2.1199,2.04,2.05,7584,0
+KAVL.US,D,20240313,000000,2.15,2.45,1.9976,2.15,116278,0
+KAVL.US,D,20240314,000000,2.14,2.2,2.05,2.1,14672,0
+KAVL.US,D,20240315,000000,2.1,2.35,2.04,2.05,38954,0
+KAVL.US,D,20240318,000000,2.1661,2.1661,1.65,1.7,67161,0
+KAVL.US,D,20240319,000000,1.65,1.68,1.41,1.5,50576,0
+KAVL.US,D,20240320,000000,1.58,1.58,1.1105,1.33,72733,0
+KAVL.US,D,20240321,000000,2.23,3.89,2.22,2.91,97516098,0
+KAVL.US,D,20240322,000000,2.81,3.04,2.45,2.94,1617448,0
+KAVL.US,D,20240325,000000,2.83,3.05,2.6,2.98,501378,0
+KAVL.US,D,20240326,000000,3.1,3.3699,2.64,3.25,1186844,0
+KAVL.US,D,20240327,000000,2.83,3.1099,2.68,2.81,332901,0
+KAVL.US,D,20240328,000000,2.78,3.09,2.75,2.9,167673,0
+KAVL.US,D,20240401,000000,2.96,3.49,2.73,3.02,373778,0
+KAVL.US,D,20240402,000000,2.89,3.26,2.8,3.16,147035,0
+KAVL.US,D,20240403,000000,3.26,3.7361,3,3.38,359663,0
+KAVL.US,D,20240404,000000,3.35,3.5,2.65,2.78,194221,0
+KAVL.US,D,20240405,000000,2.7,2.99,2.6601,2.71,76125,0
+KAVL.US,D,20240408,000000,2.64,2.7499,2.55,2.61,70069,0
+KAVL.US,D,20240409,000000,2.57,2.7,2.314,2.48,65761,0
+KAVL.US,D,20240410,000000,2.41,2.7,2.39,2.65,126732,0
+KAVL.US,D,20240411,000000,2.83,3.06,2.52,2.95,368593,0
+KAVL.US,D,20240412,000000,3.17,3.17,2.45,2.67,158090,0
+KAVL.US,D,20240415,000000,2.77,9.69,2.652,6.3,44340994,0
+KAVL.US,D,20240416,000000,5.78,6.14,4.1206,4.26,2170082,0
+KAVL.US,D,20240417,000000,4.18,4.65,3.25,3.4,750597,0
+KAVL.US,D,20240418,000000,3.4,3.8,3.21,3.46,347803,0
+KAVL.US,D,20240419,000000,3.8,4.38,3.45,3.72,711807,0
+KAVL.US,D,20240422,000000,3.52,3.8798,3.35,3.46,270973,0
+KAVL.US,D,20240423,000000,3.46,3.9299,3.4078,3.64,276500,0
+KAVL.US,D,20240424,000000,3.56,3.7788,3.4401,3.5,224268,0
+KAVL.US,D,20240425,000000,3.45,3.75,3.4001,3.58,169117,0
+KAVL.US,D,20240426,000000,3.58,4.12,3.47,4.04,186197,0
+KAVL.US,D,20240429,000000,3.96,4.198,3.64,3.7,137189,0
+KAVL.US,D,20240430,000000,3.56,4.64,3.55,4.45,947550,0
+KAVL.US,D,20240501,000000,3.95,5.21,3.71,4.62,513516,0
+KAVL.US,D,20240502,000000,4.17,5.035,4.17,4.77,128412,0
+KAVL.US,D,20240503,000000,4.77,4.93,4.61,4.74,43684,0
+KAVL.US,D,20240506,000000,4.72,4.72,4.0501,4.1,124863,0
+KAVL.US,D,20240507,000000,4,4.2048,3.7538,3.76,84915,0
+KAVL.US,D,20240508,000000,3.69,3.751,3.5118,3.54,21528,0
+KAVL.US,D,20240509,000000,3.58,3.78,3.5601,3.73,31769,0
+KAVL.US,D,20240510,000000,3.69,3.85,3.62,3.72,13111,0
+KAVL.US,D,20240513,000000,3.72,3.8,3.5286,3.61,16507,0
+KAVL.US,D,20240514,000000,3.56,3.5879,3.1501,3.26,45307,0
+KAVL.US,D,20240515,000000,3.17,3.28,3.08,3.21,27002,0
+KAVL.US,D,20240516,000000,3.21,3.402,3.0001,3.15,52983,0
+KAVL.US,D,20240517,000000,3.15,3.2814,2.8423,3.12,80978,0
+KAVL.US,D,20240520,000000,3.06,3.16,2.4,2.41,101330,0
+KAVL.US,D,20240521,000000,2.39,2.4899,2.31,2.335,35357,0
+KAVL.US,D,20240522,000000,2.24,2.3,1.88,1.96,134662,0
+KAVL.US,D,20240523,000000,1.88,2.0109,1.7,1.78,66257,0
+KAVL.US,D,20240524,000000,1.71,1.8447,1.71,1.73,52157,0
+KAVL.US,D,20240528,000000,1.67,1.75,1.58,1.66,88068,0
+KAVL.US,D,20240529,000000,1.68,1.69,1.56,1.58,71463,0
+KAVL.US,D,20240530,000000,1.52,1.5739,1.23,1.25,205941,0
+KAVL.US,D,20240531,000000,1.37,1.45,1.03,1.23,200612,0
+KAVL.US,D,20240603,000000,1.14,1.53,1.14,1.48,157671,0
+KAVL.US,D,20240604,000000,1.48,1.49,1.38,1.39,54724,0
+KAVL.US,D,20240605,000000,1.3939,1.75,1.3939,1.72,155365,0
+KAVL.US,D,20240606,000000,1.76,2.19,1.59,1.66,140316,0
+KAVL.US,D,20240607,000000,1.8,1.8,1.54,1.59,57746,0
+KAVL.US,D,20240610,000000,1.61,1.67,1.57,1.6,41827,0
+KAVL.US,D,20240611,000000,1.62,1.62,1.42,1.48,60163,0
+KAVL.US,D,20240612,000000,1.47,3.1,1.4501,1.98,5881182,0
+KAVL.US,D,20240613,000000,1.99,2.0195,1.2931,1.36,644492,0
+KAVL.US,D,20240614,000000,4.16,8.37,3.5,5.96,70986932,0
+KAVL.US,D,20240617,000000,3.98,4.78,3.8,4.18,4171224,0
+KAVL.US,D,20240618,000000,4.19,4.5,2.8,4.5,1226477,0
+KAVL.US,D,20240620,000000,3.31,3.7,2.69,2.87,1308122,0
+KAVL.US,D,20240621,000000,1.375,1.6699,1.18,1.25,4922098,0
+KAVL.US,D,20240624,000000,1.3,1.32,1.18,1.21,1698371,0
+KAVL.US,D,20240625,000000,1.44,1.55,1.25,1.34,12629556,0
+KAVL.US,D,20240626,000000,1.4,1.75,1.32,1.53,7605784,0
+KAVL.US,D,20240627,000000,1.42,1.69,1.4,1.6,3635075,0
+KAVL.US,D,20240628,000000,1.58,1.74,1.454,1.525,2262086,0
+KAVL.US,D,20240701,000000,1.53,1.55,1.42,1.5,1222456,0
+KAVL.US,D,20240702,000000,1.4,1.48,1.32,1.38,1066234,0
+KAVL.US,D,20240703,000000,1.42,1.44,1.3,1.35,1114337,0
+KAVL.US,D,20240705,000000,1.31,1.33,1.25,1.26,864314,0
+KAVL.US,D,20240708,000000,1.28,1.3,1.21,1.28,612022,0
+KAVL.US,D,20240709,000000,1.29,1.37,1.23,1.3,750546,0
+KAVL.US,D,20240710,000000,1.27,1.52,1.22,1.48,3719858,0
+KAVL.US,D,20240711,000000,1.42,1.49,1.29,1.37,1602239,0
+KAVL.US,D,20240712,000000,1.34,1.3495,1.26,1.32,700488,0
+KAVL.US,D,20240715,000000,1.33,1.4,1.3,1.32,634627,0
+KAVL.US,D,20240716,000000,1.32,1.3303,1.28,1.31,527624,0
+KAVL.US,D,20240717,000000,1.31,1.31,1.24,1.26,610817,0
+KAVL.US,D,20240718,000000,1.27,1.29,1.22,1.23,414658,0
+KAVL.US,D,20240719,000000,1.2,1.22,1.125,1.15,679159,0
+KAVL.US,D,20240722,000000,1.16,1.17,1.1,1.11,449324,0
+KAVL.US,D,20240723,000000,1.13,1.1999,1.11,1.15,356986,0
+KAVL.US,D,20240724,000000,1.11,1.1485,1.1,1.11,334597,0
+KAVL.US,D,20240725,000000,1.12,1.14,1.06,1.11,362629,0
+KAVL.US,D,20240726,000000,1.14,1.1602,1.09,1.13,266119,0
+KAVL.US,D,20240729,000000,1.15,1.15,1.0702,1.1,207676,0
+KAVL.US,D,20240730,000000,1.11,1.12,1.06,1.08,300125,0
+KAVL.US,D,20240731,000000,1.09,1.11,0.92,0.956,719316,0
+KAVL.US,D,20240801,000000,0.97,0.9782,0.8354,0.85,509397,0
+KAVL.US,D,20240802,000000,0.7654,0.85,0.72,0.84,244878,0
+KAVL.US,D,20240805,000000,0.7594,0.835899,0.7,0.7542,216135,0
+KAVL.US,D,20240806,000000,0.7921,0.7921,0.735,0.7394,89941,0
+KAVL.US,D,20240807,000000,0.7569,0.75999,0.7,0.7073,164891,0
+KAVL.US,D,20240808,000000,0.715,0.729951,0.6072,0.6192,288727,0
+KAVL.US,D,20240809,000000,0.63,0.88,0.62,0.7611,352922,0
+KAVL.US,D,20240812,000000,0.8,0.8049,0.72,0.779,184864,0
+KAVL.US,D,20240813,000000,0.7619,0.782349,0.7201,0.7326,107496,0
+KAVL.US,D,20240814,000000,0.74,0.83,0.7266,0.8,249567,0
+KAVL.US,D,20240815,000000,0.791,0.81,0.75,0.7966,75642,0
+KAVL.US,D,20240816,000000,0.78,0.79,0.7,0.76,150443,0
+KAVL.US,D,20240819,000000,0.7596,0.76,0.72,0.727,86788,0
+KAVL.US,D,20240820,000000,0.7355,0.7499,0.7002,0.7198,74898,0
+KAVL.US,D,20240821,000000,0.72,0.77,0.7,0.732099,145636,0
+KAVL.US,D,20240822,000000,0.753955,0.753955,0.7018,0.736,83787,0
+KAVL.US,D,20240823,000000,0.749999,0.749999,0.71,0.7201,126084,0
+KAVL.US,D,20240826,000000,0.74,0.75,0.71,0.7282,142755,0
+KAVL.US,D,20240827,000000,0.747,0.747,0.67,0.6813,67060,0
+KAVL.US,D,20240828,000000,0.69,0.7004,0.6425,0.6517,112850,0
+KAVL.US,D,20240829,000000,0.65,0.739999,0.65,0.72001,247071,0
+KAVL.US,D,20240830,000000,0.72,0.7499,0.6605,0.665,133380,0
+KAVL.US,D,20240903,000000,0.6525,0.66,0.62,0.6275,141924,0
+KAVL.US,D,20240904,000000,0.638,0.64,0.61,0.615,63556,0
+KAVL.US,D,20240905,000000,0.618,0.677,0.6122,0.6302,111247,0
+KAVL.US,D,20240906,000000,0.64,0.64,0.58,0.592449,142444,0
+KAVL.US,D,20240909,000000,0.609,0.6249,0.5924,0.6174,31455,0
+KAVL.US,D,20240910,000000,0.6175,0.6449,0.5751,0.6141,75821,0
+KAVL.US,D,20240911,000000,0.61,0.76,0.601,0.75,198278,0
+KAVL.US,D,20240912,000000,0.74,0.74,0.69,0.711,78984,0
+KAVL.US,D,20240913,000000,0.71,0.7314,0.6793,0.6896,66981,0
+KAVL.US,D,20240916,000000,0.6987,0.711499,0.657,0.6932,51690,0
+KAVL.US,D,20240917,000000,0.711,0.72,0.68,0.693,38767,0
+KAVL.US,D,20240918,000000,0.6888,0.704,0.6603,0.6603,54818,0
+KAVL.US,D,20240919,000000,0.7,0.7,0.639,0.665,72548,0
+KAVL.US,D,20240920,000000,0.6475,0.68,0.579,0.579,139138,0
+KAVL.US,D,20240923,000000,1.48,1.95,1.22,1.35,182461003,0
+KAVL.US,D,20240924,000000,1.32,1.34,1.1,1.17,6555298,0
+KAVL.US,D,20240925,000000,1.14,1.25,0.97,1.1,2347582,0
+KAVL.US,D,20240926,000000,1.04,1.19,0.8895,1.09,1536975,0
+KAVL.US,D,20240927,000000,1.14,1.2106,1.0501,1.15,528519,0
+KAVL.US,D,20240930,000000,1.14,1.18,1.09,1.12,472806,0
+KAVL.US,D,20241001,000000,1.12,1.13,0.98,1.03,386212,0
+KAVL.US,D,20241002,000000,1.06,1.07,0.96,0.997,246915,0
+KAVL.US,D,20241003,000000,1.03,1.11,0.997,1.11,237455,0
+KAVL.US,D,20241004,000000,1.1,1.11,1.05,1.05,231163,0
+KAVL.US,D,20241007,000000,1.06,1.1,1.01,1.03,115067,0
+KAVL.US,D,20241008,000000,1.03,1.03,1,1,154868,0
+KAVL.US,D,20241009,000000,1,1.04,0.92,0.9225,260997,0
+KAVL.US,D,20241010,000000,0.9425,0.9447,0.9,0.9209,102215,0
+KAVL.US,D,20241011,000000,0.905,0.92,0.8404,0.8599,317904,0
+KAVL.US,D,20241014,000000,0.8473,0.9,0.82,0.8962,206540,0
+KAVL.US,D,20241015,000000,0.8693,0.92,0.8108,0.8301,183440,0
+KAVL.US,D,20241016,000000,0.8302,0.8302,0.8003,0.8221,161586,0
+KAVL.US,D,20241017,000000,0.835,0.928,0.835,0.855,258651,0
+KAVL.US,D,20241018,000000,0.8003,0.917161,0.8003,0.8999,208176,0
+KAVL.US,D,20241021,000000,0.919,0.92,0.861,0.9081,205882,0
+KAVL.US,D,20241022,000000,0.8909,0.9387,0.8753,0.9319,131222,0
+KAVL.US,D,20241023,000000,0.9139,0.92,0.8325,0.8501,184500,0
+KAVL.US,D,20241024,000000,0.89,1,0.8321,0.9501,592478,0
+KAVL.US,D,20241025,000000,0.988,1.04,0.949201,1.0126,268587,0
+KAVL.US,D,20241028,000000,0.97,1.04,0.91,0.989,287593,0
+KAVL.US,D,20241029,000000,0.94,0.989,0.91,0.9344,114870,0
+KAVL.US,D,20241030,000000,0.92,1.03,0.8802,0.985,259717,0
+KAVL.US,D,20241031,000000,0.97,1.01,0.900001,1,103238,0
+KAVL.US,D,20241101,000000,0.98,1.095,0.9595,1.02,187460,0
+KAVL.US,D,20241104,000000,1.05,1.05,0.9752,1.01,157881,0
+KAVL.US,D,20241105,000000,1.03,1.03,0.945,0.99,72543,0
+KAVL.US,D,20241106,000000,0.94,0.9999,0.9,0.91,257507,0
+KAVL.US,D,20241107,000000,0.9,0.9652,0.8525,0.895,138559,0
+KAVL.US,D,20241108,000000,0.9,0.9199,0.87,0.891,109232,0
+KAVL.US,D,20241111,000000,0.9058,0.98,0.89,0.93,149168,0
+KAVL.US,D,20241112,000000,0.9,0.96,0.9,0.9499,105323,0
+KAVL.US,D,20241113,000000,0.92,0.97,0.9,0.95,167502,0
+KAVL.US,D,20241114,000000,0.9408,0.97,0.9129,0.92,63527,0
+KAVL.US,D,20241115,000000,0.94,0.94,0.9,0.94,100545,0
+KAVL.US,D,20241118,000000,0.91,0.9749,0.8803,0.892,132919,0
+KAVL.US,D,20241119,000000,0.8802,0.91,0.875,0.8899,79028,0
+KAVL.US,D,20241120,000000,0.88,0.91,0.8,0.829,175614,0
+KAVL.US,D,20241121,000000,0.81,0.827,0.79,0.8033,60480,0
+KAVL.US,D,20241122,000000,0.801,0.8032,0.77,0.787,68905,0
+KAVL.US,D,20241125,000000,0.79,0.841,0.65,0.7198,556481,0
+KAVL.US,D,20241126,000000,0.72,0.7286,0.6901,0.7286,206449,0
+KAVL.US,D,20241127,000000,0.7328,0.7809,0.7,0.7304,207301,0
+KAVL.US,D,20241129,000000,0.75,0.7564,0.7063,0.72,43852,0
+KAVL.US,D,20241202,000000,0.7152,0.75,0.7003,0.7429,180836,0
+KAVL.US,D,20241203,000000,0.75,0.76,0.7278,0.73,111229,0
+KAVL.US,D,20241204,000000,0.7118,0.748451,0.7118,0.7296,112894,0
+KAVL.US,D,20241205,000000,0.74,0.74,0.68,0.724,134372,0
+KAVL.US,D,20241206,000000,0.7378,0.7469,0.7001,0.703479,67677,0
+KAVL.US,D,20241209,000000,0.71,0.75,0.71,0.731,46726,0
+KAVL.US,D,20241210,000000,0.73,0.7501,0.7,0.7349,62622,0
+KAVL.US,D,20241211,000000,0.738,0.7702,0.7166,0.75,43161,0
+KAVL.US,D,20241212,000000,0.75,0.888,0.732,0.8725,260601,0
+KAVL.US,D,20241213,000000,0.88,0.9,0.83,0.87,166057,0
+KAVL.US,D,20241216,000000,0.87,0.9,0.82,0.899,128424,0
+KAVL.US,D,20241217,000000,0.899,0.91,0.8653,0.8895,86259,0
+KAVL.US,D,20241218,000000,0.8728,0.8998,0.8334,0.8365,80781,0
+KAVL.US,D,20241219,000000,0.855,0.88,0.7956,0.8611,154785,0
+KAVL.US,D,20241220,000000,0.826,0.869999,0.78,0.781,144762,0
+KAVL.US,D,20241223,000000,0.8598,0.859999,0.783101,0.828,134202,0
+KAVL.US,D,20241224,000000,0.81,0.84,0.771,0.835,67772,0
+KAVL.US,D,20241226,000000,0.8435,0.8435,0.7803,0.81,141576,0
+KAVL.US,D,20241227,000000,0.8022,0.87,0.7828,0.848,181450,0
+KAVL.US,D,20241230,000000,0.85,1.17,0.8387,1.1,1423139,0
+KAVL.US,D,20241231,000000,1.1,1.16,0.8507,0.9136,635192,0
+KAVL.US,D,20250102,000000,0.97,1,0.93,0.9555,435017,0
+KAVL.US,D,20250103,000000,1,1.02,0.8872,0.9202,287211,0
+KAVL.US,D,20250106,000000,0.91,0.9748,0.8738,0.8747,237522,0
+KAVL.US,D,20250107,000000,0.87,0.919,0.8635,0.8682,115258,0
+KAVL.US,D,20250108,000000,0.85,1.55,0.7831,1,10541058,0
+KAVL.US,D,20250110,000000,1.05,1.2,0.91,1.12,3031763,0
+KAVL.US,D,20250113,000000,1.15,1.28,1.0215,1.22,2728693,0
+KAVL.US,D,20250114,000000,1.18,1.22,1.08,1.11,696815,0
+KAVL.US,D,20250115,000000,1.1,1.16,0.9506,0.992,692692,0
+KAVL.US,D,20250116,000000,1.05,1.18,1.03,1.09,371941,0
+KAVL.US,D,20250117,000000,1.15,1.18,1.09,1.13,229258,0
+KAVL.US,D,20250121,000000,1.11,1.22,1.1,1.22,235343,0
+KAVL.US,D,20250122,000000,1.2,1.22,1.12,1.18,194099,0
+KAVL.US,D,20250123,000000,1.16,1.36,1.15,1.21,799000,0
+KAVL.US,D,20250124,000000,1.19,1.301,1.19,1.29,349221,0
+KAVL.US,D,20250127,000000,1.23,1.3,0.882,1.04,581430,0
+KAVL.US,D,20250128,000000,1.04,1.17,1.04,1.13,277825,0
+KAVL.US,D,20250129,000000,1.15,1.32,1.06,1.19,633946,0
+KAVL.US,D,20250130,000000,1.17,1.3899,1.17,1.36,439572,0
+KAVL.US,D,20250131,000000,1.36,1.5,1.3,1.43,730618,0
+KAVL.US,D,20250203,000000,1.33,1.42,1.27,1.4,354024,0
+KAVL.US,D,20250204,000000,1.45,1.45,1.3618,1.37,125742,0
+KAVL.US,D,20250205,000000,1.34,1.39,1.13,1.36,325196,0
+KAVL.US,D,20250206,000000,1.35,1.42,1.3201,1.35,195159,0
+KAVL.US,D,20250207,000000,1.3,1.3883,1.29,1.33,284551,0
+KAVL.US,D,20250210,000000,1.31,1.49,1.31,1.43,365994,0
+KAVL.US,D,20250211,000000,1.4,1.4384,1.3652,1.4,158239,0
+KAVL.US,D,20250212,000000,1.42,1.425,1.28,1.29,280584,0
+KAVL.US,D,20250213,000000,1.27,1.31,1.2,1.2,195887,0
+KAVL.US,D,20250214,000000,1.2,1.2495,0.955,0.989,1244357,0
+KAVL.US,D,20250218,000000,0.98,1.08,0.93,1.02,529796,0
+KAVL.US,D,20250219,000000,1.01,1.02,0.97,0.9898,148225,0
+KAVL.US,D,20250220,000000,1,1.015,0.96,0.9735,153412,0
+KAVL.US,D,20250221,000000,1,1,0.9214,0.94,212865,0
+KAVL.US,D,20250224,000000,0.88,0.887,0.8,0.831,539005,0
+KAVL.US,D,20250225,000000,0.805,0.87,0.803,0.8358,126294,0
+KAVL.US,D,20250226,000000,0.821,0.84,0.7831,0.8123,258440,0
+KAVL.US,D,20250227,000000,0.8042,0.82,0.79545,0.8005,133808,0
+KAVL.US,D,20250228,000000,0.8,0.8699,0.7902,0.8265,193579,0
+KAVL.US,D,20250303,000000,0.82,0.8699,0.78,0.7945,43427,0
+KAVL.US,D,20250304,000000,0.763,0.78,0.7119,0.7397,95780,0
+KAVL.US,D,20250305,000000,0.7457,0.7899,0.72,0.762,93426,0
+KAVL.US,D,20250306,000000,0.7403,0.8028,0.7403,0.756,36799,0
+KAVL.US,D,20250307,000000,0.733,0.7956,0.733,0.7622,55053,0
+KAVL.US,D,20250310,000000,0.7415,0.762666,0.675,0.6884,168343,0
+KAVL.US,D,20250311,000000,0.661,0.6758,0.5901,0.619,226098,0
+KAVL.US,D,20250312,000000,0.62,0.6528,0.62,0.65,44491,0
+KAVL.US,D,20250313,000000,0.631,0.648,0.6025,0.635,58721,0
+KAVL.US,D,20250314,000000,0.618,0.648,0.61,0.6198,103602,0
+KAVL.US,D,20250317,000000,0.611,0.638,0.6102,0.628,25417,0
+KAVL.US,D,20250318,000000,0.608,0.639,0.57,0.61,146670,0
+KAVL.US,D,20250319,000000,0.592,0.6179,0.558,0.5636,180999,0
+KAVL.US,D,20250320,000000,0.5478,0.5736,0.5342,0.548,136114,0
+KAVL.US,D,20250321,000000,0.55,0.57,0.538,0.57,79080,0
+KAVL.US,D,20250324,000000,0.5541,0.62,0.541,0.578,90578,0
+KAVL.US,D,20250325,000000,0.5607,0.598747,0.5435,0.573,95382,0
+KAVL.US,D,20250326,000000,0.561,0.58,0.55,0.575,45837,0
+KAVL.US,D,20250327,000000,0.6,0.6,0.55,0.5699,85547,0
+KAVL.US,D,20250328,000000,0.552,0.5969,0.547,0.561,137789,0
+KAVL.US,D,20250331,000000,0.535,0.6099,0.535,0.551,38115,0
+KAVL.US,D,20250401,000000,0.578,0.6097,0.520101,0.6086,121771,0
+KAVL.US,D,20250402,000000,0.5903,0.596441,0.5456,0.555,44532,0
+KAVL.US,D,20250403,000000,0.57,0.5725,0.5405,0.5419,15851,0
+KAVL.US,D,20250404,000000,0.5303,0.538051,0.5111,0.521,37759,0
+KAVL.US,D,20250407,000000,0.5,0.54,0.4901,0.51,56995,0
+KAVL.US,D,20250408,000000,0.54,0.54,0.49,0.491009,61915,0
+KAVL.US,D,20250409,000000,0.5,0.53,0.4603,0.480321,150424,0
+KAVL.US,D,20250410,000000,0.4925,0.52,0.48,0.486,19332,0
+KAVL.US,D,20250411,000000,0.487,0.511,0.4777,0.4808,31098,0
+KAVL.US,D,20250414,000000,0.48,0.490001,0.4706,0.489,17287,0
+KAVL.US,D,20250415,000000,0.48,0.501001,0.472,0.4797,12607,0
+KAVL.US,D,20250416,000000,0.4976,0.5066,0.4891,0.4998,8654,0
+KAVL.US,D,20250417,000000,0.4716,0.479699,0.4716,0.473,16012,0
+KAVL.US,D,20250421,000000,0.498,0.498,0.4716,0.483304,20758,0
+KAVL.US,D,20250422,000000,0.5,0.5099,0.4833,0.499,17995,0
+KAVL.US,D,20250423,000000,0.51,0.51,0.472501,0.49,39312,0
+KAVL.US,D,20250424,000000,0.4836,0.507,0.4761,0.485,10590,0
+KAVL.US,D,20250425,000000,0.49535,0.5,0.480101,0.499,33662,0
+KAVL.US,D,20250428,000000,0.51,0.51,0.492,0.4999,23019,0
+KAVL.US,D,20250429,000000,0.4851,0.5098,0.48,0.4801,37786,0
+KAVL.US,D,20250430,000000,0.4726,0.490878,0.4618,0.4742,20520,0
+KAVL.US,D,20250501,000000,0.4725,0.4995,0.4725,0.49,8619,0
+KAVL.US,D,20250502,000000,0.4998,0.5337,0.4839,0.5085,58496,0
+KAVL.US,D,20250505,000000,0.53,0.53,0.490001,0.5081,68953,0
+KAVL.US,D,20250506,000000,0.491,0.6,0.491,0.583852,158488,0
+KAVL.US,D,20250507,000000,0.602,0.618,0.565,0.5749,260889,0
+KAVL.US,D,20250508,000000,0.61,0.61,0.575,0.6,64360,0
+KAVL.US,D,20250509,000000,0.6,0.618,0.581,0.591,36383,0
+KAVL.US,D,20250512,000000,0.6,0.615,0.591,0.61,43260,0
+KAVL.US,D,20250513,000000,0.6083,0.6175,0.59,0.6052,147118,0
+KAVL.US,D,20250514,000000,0.61,0.65,0.5944,0.622,49328,0
+KAVL.US,D,20250515,000000,0.604,0.621999,0.597,0.598,44340,0
+KAVL.US,D,20250516,000000,0.597,0.605501,0.59,0.5971,29045,0
+KAVL.US,D,20250519,000000,0.6222,0.65,0.6219,0.635,67822,0
+KAVL.US,D,20250520,000000,0.6363,0.649,0.6,0.6363,17145,0
+KAVL.US,D,20250521,000000,0.6231,0.6231,0.6,0.604,20425,0
+KAVL.US,D,20250522,000000,0.615,0.615,0.58,0.606,51301,0
+KAVL.US,D,20250523,000000,0.5815,0.6,0.5651,0.599,19450,0
+KAVL.US,D,20250527,000000,0.6,0.6,0.5661,0.6,9860,0
+KAVL.US,D,20250528,000000,0.590001,0.595731,0.566,0.580001,22966,0
+KAVL.US,D,20250529,000000,0.58,0.58,0.5675,0.5675,13088,0
+KAVL.US,D,20250530,000000,0.56,0.56,0.53,0.5574,17472,0
+KAVL.US,D,20250602,000000,0.5575,0.5699,0.5501,0.5501,21117,0
+KAVL.US,D,20250603,000000,0.5435,0.57,0.5435,0.552,22095,0
+KAVL.US,D,20250604,000000,0.542,0.583,0.54,0.568204,30409,0
+KAVL.US,D,20250605,000000,0.615,0.615,0.564,0.564,40644,0
+KAVL.US,D,20250606,000000,0.55,0.58,0.55,0.5713,7031,0
+KAVL.US,D,20250609,000000,0.57,0.57,0.5248,0.5425,33549,0
+KAVL.US,D,20250610,000000,0.57,0.57,0.5426,0.56,4702,0
+KAVL.US,D,20250611,000000,0.5403,0.564,0.53,0.5325,28316,0
+KAVL.US,D,20250612,000000,0.56,0.564,0.54,0.540001,24571,0
+KAVL.US,D,20250613,000000,0.5405,0.5568,0.51,0.530999,47626,0
+KAVL.US,D,20250616,000000,0.5405,0.55,0.51,0.515,61389,0
+KAVL.US,D,20250617,000000,0.515,0.55,0.515,0.52,27551,0
+KAVL.US,D,20250618,000000,0.51,0.55,0.51,0.53,11344,0
+KAVL.US,D,20250620,000000,0.5153,0.58,0.5153,0.5349,19172,0
+KAVL.US,D,20250623,000000,0.5402,0.56,0.525,0.525,23566,0
+KAVL.US,D,20250624,000000,0.525,0.562,0.5225,0.54,50887,0
+KAVL.US,D,20250625,000000,0.5386,0.548,0.5386,0.548,16809,0
+KAVL.US,D,20250626,000000,0.535051,0.54,0.53,0.535,30679,0
+KAVL.US,D,20250627,000000,0.5351,0.5351,0.4916,0.4916,51424,0
+KAVL.US,D,20250630,000000,0.51,0.539162,0.4936,0.4936,31885,0
+KAVL.US,D,20250701,000000,0.525001,0.525001,0.49,0.491,30266,0
+KAVL.US,D,20250702,000000,0.49,0.5,0.45,0.49,84043,0
+KAVL.US,D,20250703,000000,0.4705,0.53,0.4705,0.475,36031,0
+KAVL.US,D,20250707,000000,0.4999,0.5097,0.480002,0.4801,17047,0
+KAVL.US,D,20250708,000000,0.51,0.51,0.482,0.482,31031,0
+KAVL.US,D,20250709,000000,0.4954,0.5098,0.481,0.50188,37697,0
+KAVL.US,D,20250710,000000,0.50545,0.53,0.5011,0.5216,49683,0
+KAVL.US,D,20250711,000000,0.5216,0.53,0.5216,0.5255,19732,0
+KAVL.US,D,20250714,000000,0.53,1.02,0.53,0.6799,20865685,0
+KAVL.US,D,20250715,000000,0.5199,0.6,0.505,0.515,948599,0
+KAVL.US,D,20250716,000000,0.521,0.54,0.507296,0.517,259698,0
+KAVL.US,D,20250717,000000,0.534,0.534,0.5,0.517,169535,0
+KAVL.US,D,20250718,000000,0.513,0.5192,0.5065,0.507,65992,0
+KAVL.US,D,20250721,000000,0.5128,0.5139,0.473,0.48,188869,0
+KAVL.US,D,20250722,000000,0.507,0.51,0.47,0.481,141892,0
+KAVL.US,D,20250723,000000,0.499,0.499,0.478,0.496,42742,0
+KAVL.US,D,20250724,000000,0.485,0.5071,0.445,0.4675,373272,0
+KAVL.US,D,20250725,000000,0.465,0.484799,0.465,0.4785,72472,0
+KAVL.US,D,20250728,000000,0.4729,0.5305,0.4609,0.508,1006835,0
+KAVL.US,D,20250729,000000,0.515,0.515,0.4854,0.5032,171737,0
+KAVL.US,D,20250730,000000,0.4881,0.5058,0.4876,0.4902,69502,0
+KAVL.US,D,20250731,000000,0.4854,0.4999,0.4821,0.4831,58962,0
+KAVL.US,D,20250801,000000,0.489,0.51,0.4601,0.4842,246810,0
+KAVL.US,D,20250804,000000,0.475,0.4921,0.4725,0.477,35071,0
+KAVL.US,D,20250805,000000,0.478,0.497899,0.47,0.4856,90626,0
+KAVL.US,D,20250806,000000,0.48,0.489,0.4615,0.4737,29117,0
+KAVL.US,D,20250807,000000,0.512,0.8,0.5004,0.658,120950770,0
+KAVL.US,D,20250808,000000,0.54,0.625,0.515,0.5519,1691245,0
+KAVL.US,D,20250811,000000,0.5133,0.5706,0.5133,0.547,320507,0
+KAVL.US,D,20250812,000000,0.537,0.646474,0.53,0.629,417527,0
+KAVL.US,D,20250813,000000,0.6774,0.726,0.62,0.661,495108,0
+KAVL.US,D,20250814,000000,0.698,0.698,0.6503,0.689,161242,0
+KAVL.US,D,20250815,000000,0.6683,0.8499,0.611,0.8298,842538,0
+KAVL.US,D,20250818,000000,0.76,0.8682,0.76,0.82,240889,0
+KAVL.US,D,20250819,000000,0.8,0.835,0.6666,0.8088,651337,0
+KAVL.US,D,20250820,000000,0.79,1.04,0.7801,1.03,986439,0
+KAVL.US,D,20250821,000000,1.04,1.15,0.9126,0.96,525303,0
+KAVL.US,D,20250822,000000,0.96,1,0.8522,0.9432,233114,0
+KAVL.US,D,20250825,000000,0.8865,0.8991,0.7821,0.8394,335853,0
+KAVL.US,D,20250826,000000,0.85,0.9728,0.8421,0.972,162765,0
+KAVL.US,D,20250827,000000,0.97,0.97,0.8901,0.8909,78055,0
+KAVL.US,D,20250828,000000,0.8883,0.911399,0.8502,0.892,46908,0
+KAVL.US,D,20250829,000000,0.85,1.16,0.85,1,1214914,0
+KAVL.US,D,20250902,000000,0.97,1.03,0.9006,0.9778,136142,0
+KAVL.US,D,20250903,000000,0.9485,0.9634,0.8654,0.92,372513,0
+KAVL.US,D,20250904,000000,0.9,0.9192,0.851,0.88,198769,0
+KAVL.US,D,20250905,000000,0.913,0.9198,0.81,0.8336,150857,0
+KAVL.US,D,20250908,000000,0.801,0.84405,0.801,0.8422,64911,0
+KAVL.US,D,20250909,000000,0.8665,0.880751,0.7016,0.7806,260530,0
+KAVL.US,D,20250910,000000,0.7572,0.7799,0.635,0.6631,230991,0
+KAVL.US,D,20250911,000000,0.646,0.719501,0.64,0.688,50327,0
+KAVL.US,D,20250912,000000,0.668,0.7214,0.6534,0.676,78350,0
+KAVL.US,D,20250915,000000,0.699,0.6999,0.6601,0.6697,49920,0
+KAVL.US,D,20250916,000000,0.654,0.685,0.6504,0.6702,70613,0
+KAVL.US,D,20250917,000000,0.6,0.6,0.4601,0.487,745783,0
+KAVL.US,D,20250918,000000,0.53,0.53,0.4852,0.515,231962,0
+KAVL.US,D,20250919,000000,0.52,0.52,0.4696,0.4859,268502,0
+KAVL.US,D,20250922,000000,0.5,0.5198,0.4859,0.4955,164310,0
+KAVL.US,D,20250923,000000,0.5,0.507499,0.49,0.5037,115842,0
+KAVL.US,D,20250924,000000,0.492,0.51,0.476,0.4896,105716,0
+KAVL.US,D,20250925,000000,0.51,0.51,0.461,0.472,283101,0
+KAVL.US,D,20250926,000000,0.47,0.4743,0.452,0.4597,153226,0
+KAVL.US,D,20250929,000000,0.472,0.71,0.4525,0.4735,16388151,0
+KAVL.US,D,20250930,000000,0.454,0.4783,0.403,0.4283,1205573,0
+KAVL.US,D,20251001,000000,0.53,0.5688,0.4547,0.494,59213663,0
+KAVL.US,D,20251002,000000,0.5709,0.64,0.5267,0.5355,22641720,0
+KAVL.US,D,20251003,000000,0.5342,0.5589,0.5001,0.524,1451426,0
+KAVL.US,D,20251006,000000,0.4948,0.6,0.4873,0.5701,1647141,0
+KAVL.US,D,20251007,000000,0.57,0.597,0.53,0.579,537202,0
+KAVL.US,D,20251008,000000,0.5616,0.6,0.55101,0.5684,553758,0
+KAVL.US,D,20251009,000000,0.5699,0.63,0.5655,0.6127,615963,0
+KAVL.US,D,20251010,000000,0.61,0.62,0.57,0.57,293425,0
+KAVL.US,D,20251013,000000,0.58,0.648,0.565,0.6301,507400,0
+KAVL.US,D,20251014,000000,0.6301,0.6301,0.5925,0.6141,117115,0
+KAVL.US,D,20251015,000000,0.61,0.66,0.5906,0.6273,233646,0
+KAVL.US,D,20251016,000000,0.63,0.6375,0.5725,0.5902,113492,0
+KAVL.US,D,20251017,000000,0.6,0.6238,0.59,0.6001,118262,0
+KAVL.US,D,20251020,000000,0.59,0.62,0.581,0.6101,48916,0
+KAVL.US,D,20251021,000000,0.6064,0.66,0.6,0.6251,422151,0
+KAVL.US,D,20251022,000000,0.6063,0.64999,0.6003,0.6262,119264,0
+KAVL.US,D,20251023,000000,0.63,0.6498,0.6004,0.6205,118589,0
+KAVL.US,D,20251024,000000,0.63,0.63,0.6019,0.6125,83867,0
+KAVL.US,D,20251027,000000,0.608,0.615,0.585,0.5961,28892,0
+KAVL.US,D,20251028,000000,0.6,0.6074,0.5632,0.5822,57695,0
+KAVL.US,D,20251029,000000,0.608,0.608,0.5525,0.5719,84451,0
+KAVL.US,D,20251030,000000,0.551,0.5789,0.531,0.5451,69316,0
+KAVL.US,D,20251031,000000,0.578,0.578799,0.5401,0.5758,32931,0
+KAVL.US,D,20251103,000000,0.57,0.5758,0.5185,0.539,132288,0
+KAVL.US,D,20251104,000000,0.518,0.5347,0.5041,0.5133,57219,0
+KAVL.US,D,20251105,000000,0.519,0.5518,0.5133,0.529,12255,0
+KAVL.US,D,20251106,000000,0.5165,0.5476,0.5105,0.5234,87541,0
+KAVL.US,D,20251107,000000,0.51,0.5475,0.51,0.5335,22528,0
+KAVL.US,D,20251110,000000,0.5445,0.5699,0.5083,0.5207,167637,0
+KAVL.US,D,20251111,000000,0.52,0.5599,0.5147,0.555,140168,0
+KAVL.US,D,20251112,000000,0.5586,0.6,0.5524,0.5714,41480,0
+KAVL.US,D,20251113,000000,0.5581,0.5925,0.53,0.578,141357,0
+KAVL.US,D,20251114,000000,0.56,0.578,0.4831,0.49,124525,0
+KAVL.US,D,20251117,000000,0.4734,0.4899,0.45,0.4561,177031,0
+KAVL.US,D,20251118,000000,0.459,0.4892,0.456601,0.4755,45556,0
+KAVL.US,D,20251119,000000,0.466,0.4959,0.466,0.48,39998,0
+KAVL.US,D,20251120,000000,0.468,0.497,0.461,0.4663,80603,0
+KAVL.US,D,20251121,000000,0.4615,0.4819,0.4615,0.4635,30475,0
+KAVL.US,D,20251124,000000,0.4733,0.482,0.4607,0.465,9592,0
+KAVL.US,D,20251125,000000,0.465,0.4941,0.465,0.48,16737,0
+KAVL.US,D,20251126,000000,0.489,0.497,0.4795,0.4879,33437,0
+KAVL.US,D,20251128,000000,0.462,0.5044,0.4612,0.5044,13637,0
+KAVL.US,D,20251201,000000,0.4652,0.5044,0.4652,0.48,5449,0
+KAVL.US,D,20251202,000000,0.5035,0.5035,0.4708,0.474,5933,0
+KAVL.US,D,20251203,000000,0.465,0.497,0.465,0.4863,15618,0
+KAVL.US,D,20251204,000000,0.4715,0.5089,0.4715,0.4768,39502,0
+KAVL.US,D,20251205,000000,0.499,0.499,0.4769,0.4951,36541,0
+KAVL.US,D,20251208,000000,0.498,0.498,0.4501,0.46,163597,0
+KAVL.US,D,20251209,000000,0.4575,0.4787,0.3904,0.4,423290,0
+KAVL.US,D,20251210,000000,0.408,0.41,0.2429,0.25,1387621,0
+KAVL.US,D,20251211,000000,0.2141,0.25,0.1991,0.2,817125,0
+KAVL.US,D,20251212,000000,0.2,0.2,0.12,0.1401,58696898,0
+KAVL.US,D,20251215,000000,0.1275,0.16,0.12,0.1595,11186327,0
+KAVL.US,D,20251216,000000,0.147,0.194,0.14,0.1806,5762401,0
+KAVL.US,D,20251217,000000,0.205,0.23,0.1456,0.1575,10651430,0
+KAVL.US,D,20251218,000000,0.1515,0.1699,0.136,0.1452,2513028,0
+KAVL.US,D,20251219,000000,0.1402,0.1662,0.1367,0.155,1880912,0
+KAVL.US,D,20251222,000000,0.1503,0.1549,0.1157,0.136,35303117,0

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

@@ -0,0 +1,60 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBDU.US,D,20251120,000000,25.66,25.66,22.8396,22.8396,266,0
+KBDU.US,D,20251121,000000,22.675,23.67,22.33,22.9458,2601,0
+KBDU.US,D,20251124,000000,25.88,26.66,25.88,26.3935,14496,0
+KBDU.US,D,20251125,000000,26.4,26.51,25.7069,25.7069,5769,0
+KBDU.US,D,20251126,000000,25.661,25.661,24.13,25.1411,4554,0
+KBDU.US,D,20251128,000000,25.52,25.52,25.3429,25.3429,445,0
+KBDU.US,D,20251201,000000,25.78,26.76,25.78,26.5385,10246,0
+KBDU.US,D,20251202,000000,26.14,26.1658,25.78,26.1658,1569,0
+KBDU.US,D,20251203,000000,25.6402,25.6402,25.3501,25.4215,1531,0
+KBDU.US,D,20251204,000000,25.7265,26.5,25.7265,26.0435,2934,0
+KBDU.US,D,20251205,000000,28.61,29.64,28.61,29.0771,22806,0
+KBDU.US,D,20251208,000000,31.48,31.66,30.66,31.1037,18698,0
+KBDU.US,D,20251209,000000,28.79,28.8999,28.12,28.1613,21896,0
+KBDU.US,D,20251210,000000,28.93,29.37,28.53,29.0924,7897,0
+KBDU.US,D,20251211,000000,29.45,30.66,29.08,30.0049,7894,0
+KBDU.US,D,20251212,000000,30.54,30.54,28.45,28.5374,10140,0
+KBDU.US,D,20251215,000000,27.23,27.23,25.6528,25.6528,36279,0
+KBDU.US,D,20251216,000000,26.01,26.08,25.4764,25.8508,5525,0
+KBDU.US,D,20251217,000000,27.2,27.58,25.9814,25.9814,11743,0
+KBDU.US,D,20251218,000000,26.73,27.1,26.32,26.3521,4656,0
+KBDU.US,D,20251219,000000,27.47,28.4,27.44,27.8604,4410,0
+KBDU.US,D,20251222,000000,27.92,28.15,27.53,28.0166,4962,0
+KBDU.US,D,20251223,000000,27.59,27.7479,27.01,27.7479,7691,0
+KBDU.US,D,20251224,000000,27.845,27.98,27.5807,27.5807,3318,0
+KBDU.US,D,20251226,000000,28.213,28.213,28.1845,28.1845,511,0
+KBDU.US,D,20251229,000000,26.65,29.16,26.65,29.0781,10370,0
+KBDU.US,D,20251230,000000,31.9,32.79,31.42,31.6836,23681,0
+KBDU.US,D,20251231,000000,30.8678,30.89,30.32,30.7389,3080,0
+KBDU.US,D,20260102,000000,37.47,40.78,37.37,40.0487,30740,0
+KBDU.US,D,20260105,000000,37.0229,40.3954,36.51,39.777,20195,0
+KBDU.US,D,20260106,000000,39.97,40.6,38.15,38.2053,18327,0
+KBDU.US,D,20260107,000000,37.79,39.29,37.31,38.2259,10599,0
+KBDU.US,D,20260108,000000,35.82,35.82,34.95,35.2404,3539,0
+KBDU.US,D,20260109,000000,36.54,36.99,36.3712,36.3712,1216,0
+KBDU.US,D,20260112,000000,39.28,41.01,38.785,40.7934,3679,0
+KBDU.US,D,20260113,000000,37.9,39.31,37.4,39.1598,4825,0
+KBDU.US,D,20260114,000000,39.9,41.42,39.764,39.764,2654,0
+KBDU.US,D,20260115,000000,39.255,40,39.04,39.0559,2772,0
+KBDU.US,D,20260116,000000,38.84,39.1854,37.4,39.1854,1444,0
+KBDU.US,D,20260120,000000,39.69,42.17,39.4471,39.4471,3395,0
+KBDU.US,D,20260121,000000,44.425,46.56,44.25,45.8087,11839,0
+KBDU.US,D,20260122,000000,46.9855,46.9855,45,45.9585,4580,0
+KBDU.US,D,20260123,000000,45.5,45.8054,45.3102,45.3102,801,0
+KBDU.US,D,20260126,000000,43.49,43.49,41.86,42.24,3042,0
+KBDU.US,D,20260127,000000,45.389,45.389,42.99,43.1429,2607,0
+KBDU.US,D,20260128,000000,42.311,43.2,42.311,43.0853,1565,0
+KBDU.US,D,20260129,000000,42.9936,42.9936,40.82,42.9011,1631,0
+KBDU.US,D,20260130,000000,41.495,41.58,40.27,40.5658,9871,0
+KBDU.US,D,20260202,000000,38.631,39.021,38.1372,38.1372,3088,0
+KBDU.US,D,20260203,000000,36.6,37.24,34.82,36.1725,2943,0
+KBDU.US,D,20260204,000000,33.6,33.6,32.65,32.65,2174,0
+KBDU.US,D,20260205,000000,33.39,33.91,33.1709,33.1709,3184,0
+KBDU.US,D,20260206,000000,35.13,36.4911,35.13,36.4911,524,0
+KBDU.US,D,20260209,000000,35.1671,36.992,35.06,36.992,522,0
+KBDU.US,D,20260210,000000,37.44,37.6518,37.2925,37.2925,6230,0
+KBDU.US,D,20260211,000000,35.1,36.0466,35.1,36.0466,559,0
+KBDU.US,D,20260212,000000,35.17,35.17,31.9103,32.6706,2092,0
+KBDU.US,D,20260213,000000,31.529,32.02,31.529,31.9975,1368,0
+KBDU.US,D,20260217,000000,32,32.3142,31.8444,32.0948,1086,0

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

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

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

@@ -0,0 +1,12 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIQQ.US,D,20260108,000000,25.09,25.09,24.9352,24.9701,1513,0
+KIQQ.US,D,20260112,000000,25.23,25.23,25.1707,25.1707,1428,0
+KIQQ.US,D,20260113,000000,25.09,25.1415,25.06,25.1415,699,0
+KIQQ.US,D,20260127,000000,25.22,25.36,25.22,25.22,556,0
+KIQQ.US,D,20260130,000000,24.81,24.855,24.81,24.855,305,0
+KIQQ.US,D,20260202,000000,24.805,24.805,24.7622,24.7622,144,0
+KIQQ.US,D,20260204,000000,24.31,24.31,24.1308,24.1308,101,0
+KIQQ.US,D,20260206,000000,24.05,24.2487,24.05,24.2487,322,0
+KIQQ.US,D,20260209,000000,24.18,24.3301,24.18,24.3301,104,0
+KIQQ.US,D,20260211,000000,24.17,24.2567,24.17,24.2567,101,0
+KIQQ.US,D,20260212,000000,24.17,24.17,23.8913,23.8913,150,0

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

@@ -0,0 +1,1396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLRS.US,D,20200730,000000,460,686.318,417.45,583.97,231133.91320527202,0
+KLRS.US,D,20200731,000000,524.86,598,508.3,572.7,17735.434795023502,0
+KLRS.US,D,20200803,000000,553.15,617.548,529.232,594.55,20633.2174057476,0
+KLRS.US,D,20200804,000000,600.53,726.57,597.31,676.2,16449.4782723842,0
+KLRS.US,D,20200805,000000,675.97,843.87,672.75,702.65,77133.3478800803,0
+KLRS.US,D,20200806,000000,713.23,775.1,706.1,741.52,15090.478271432901,0
+KLRS.US,D,20200807,000000,751.87,859.51,739.68,793.73,23893.3043645514,0
+KLRS.US,D,20200810,000000,815.35,987.388,803.654,944.15,24879.739147850603,0
+KLRS.US,D,20200811,000000,949.67,1041.44,910.34,982.1,30552.17393443,0
+KLRS.US,D,20200812,000000,995.9,1011.31,866.41,867.33,27705.826106350603,0
+KLRS.US,D,20200813,000000,865.72,965.31,849.62,859.74,13127.260878754301,0
+KLRS.US,D,20200814,000000,865.95,922.99,865.95,911.72,12030.391312769101,0
+KLRS.US,D,20200817,000000,904.13,977.04,862.5,888.49,24147.260886468302,0
+KLRS.US,D,20200818,000000,888.49,907.24,787.06,806.15,15587.6956630853,0
+KLRS.US,D,20200819,000000,810.98,845.25,765.21,830.3,4516.260872726601,0
+KLRS.US,D,20200820,000000,819.72,833.75,673.21,709.55,12636.782617541401,0
+KLRS.US,D,20200821,000000,705.64,747.498,701.5,730.48,6574.869569819801,0
+KLRS.US,D,20200824,000000,763.83,770.5,683.013,751.18,17524.9565340066,0
+KLRS.US,D,20200825,000000,753.48,769.81,716.68,759,15277.1739237375,0
+KLRS.US,D,20200826,000000,767.51,775.445,717.6,754.4,10792.434790163401,0
+KLRS.US,D,20200827,000000,749.8,750.95,605.59,614.33,16452.0000115164,0
+KLRS.US,D,20200828,000000,621,684.71,620.08,644.23,7520.130440046701,0
+KLRS.US,D,20200831,000000,650.67,756.47,650.67,744.97,12006.086964926,0
+KLRS.US,D,20200901,000000,735.31,742.44,697.82,717.37,7112.608700631001,0
+KLRS.US,D,20200902,000000,735.919,736,661.25,713.23,5326.9130472071,0
+KLRS.US,D,20200903,000000,710.93,710.93,642.505,647.45,3162.8695674314004,0
+KLRS.US,D,20200904,000000,656.42,692.53,549.7,569.71,11532.043486333301,0
+KLRS.US,D,20200908,000000,563.73,577.3,513.245,531.3,10926.000007648201,0
+KLRS.US,D,20200909,000000,551.54,564.19,533.632,545.79,7739.086961939101,0
+KLRS.US,D,20200910,000000,536.59,551.08,483,510.37,10484.521746469602,0
+KLRS.US,D,20200911,000000,520.72,528.77,496.11,506.46,3645.8695677695005,0
+KLRS.US,D,20200914,000000,516.81,541.42,493.58,494.5,6993.2608744605,0
+KLRS.US,D,20200915,000000,498.64,513.891,477.71,484.15,8037.869570843901,0
+KLRS.US,D,20200916,000000,495.19,584.2,492.43,581.21,25389.1739308159,0
+KLRS.US,D,20200917,000000,575,632.27,567.87,599.15,21400.652188893502,0
+KLRS.US,D,20200918,000000,605.452,730.25,575.023,680.34,129372.95661230022,0
+KLRS.US,D,20200921,000000,655.96,748.42,653.2,720.59,25017.6087131645,0
+KLRS.US,D,20200922,000000,722.43,735.538,645.61,660.1,16896.7826205234,0
+KLRS.US,D,20200923,000000,651.13,663.665,560.395,573.85,26703.4348013011,0
+KLRS.US,D,20200924,000000,573.85,611.57,557.75,598.69,24267.1739300305,0
+KLRS.US,D,20200925,000000,590.18,666.77,564.88,613.87,29463.5217597549,0
+KLRS.US,D,20200928,000000,617.55,684.02,563.5,585.58,54137.3043857222,0
+KLRS.US,D,20200929,000000,586.73,653.198,569.25,619.16,41561.5217682235,0
+KLRS.US,D,20200930,000000,615.25,655.27,599.38,632.5,13599.0000095193,0
+KLRS.US,D,20201001,000000,637.56,667,623.3,643.31,6945.695657035901,0
+KLRS.US,D,20201002,000000,632.73,660.215,630.2,649.52,6399.2608740447,0
+KLRS.US,D,20201005,000000,654.35,750.26,650.21,734.62,11769.913051717202,0
+KLRS.US,D,20201006,000000,742.44,760.725,667.46,694.83,7601.0869618425,0
+KLRS.US,D,20201007,000000,704.03,730.71,690.002,709.55,9296.782615203401,0
+KLRS.US,D,20201008,000000,716.91,716.91,615.71,651.36,8016.086962133,0
+KLRS.US,D,20201009,000000,653.66,666.54,632.5,638.48,4149.0000029043,0
+KLRS.US,D,20201012,000000,644,652.28,574.54,581.44,16439.4347941163,0
+KLRS.US,D,20201013,000000,579.83,602.37,575,582.82,5668.6086996202,0
+KLRS.US,D,20201014,000000,588.34,603.06,543.95,550.62,14885.0869669413,0
+KLRS.US,D,20201015,000000,569.71,643.77,545.215,622.61,10427.3478333861,0
+KLRS.US,D,20201016,000000,621.69,697.475,598,646.3,17346.1739251858,0
+KLRS.US,D,20201019,000000,650.44,666.08,615.48,621.92,4850.478264264901,0
+KLRS.US,D,20201020,000000,629.05,641.826,578.68,584.2,6885.043483080401,0
+KLRS.US,D,20201021,000000,583.51,595.7,564.65,582.82,4452.7826118126,0
+KLRS.US,D,20201022,000000,584.43,620.54,584.43,591.1,6239.8695695853,0
+KLRS.US,D,20201023,000000,592.94,609.385,573.162,593.63,3662.2608721288,0
+KLRS.US,D,20201026,000000,591.79,607.43,571.55,597.08,8869.0434844692,0
+KLRS.US,D,20201027,000000,601.91,618.125,587.19,615.71,8996.086962819001,0
+KLRS.US,D,20201028,000000,636.18,643.54,561.545,571.09,9334.565223925501,0
+KLRS.US,D,20201029,000000,568.33,614.56,558.9,602.37,8692.347832171601,0
+KLRS.US,D,20201030,000000,603.75,615.48,565.34,607.89,6488.086961063401,0
+KLRS.US,D,20201102,000000,610.88,632.5,585.695,605.36,5713.434786608101,0
+KLRS.US,D,20201103,000000,618.24,645.61,610.88,637.56,6535.9565263143,0
+KLRS.US,D,20201104,000000,627.9,713,627.9,708.63,6490.7826132392,0
+KLRS.US,D,20201105,000000,717.14,820.41,706.445,769.35,10804.6521814763,0
+KLRS.US,D,20201106,000000,768.2,787.06,715.76,773.03,7969.782614274501,0
+KLRS.US,D,20201109,000000,800.17,810.52,727.03,730.25,10038.1304418093,0
+KLRS.US,D,20201110,000000,735.77,738.3,656.19,664.93,9139.391310745401,0
+KLRS.US,D,20201111,000000,669.3,726.8,669.3,726.8,4410.1304378697005,0
+KLRS.US,D,20201112,000000,720.36,747.026,708.285,718.52,6369.739134893601,0
+KLRS.US,D,20201113,000000,724.5,736.69,678.5,684.25,4675.3043510988,0
+KLRS.US,D,20201116,000000,703.34,723.81,686.32,701.5,6497.565221939601,0
+KLRS.US,D,20201117,000000,702.65,707.02,673.9,680.8,5462.5217429542,0
+KLRS.US,D,20201118,000000,684.94,719.21,675.05,711.62,2917.6086976945003,0
+KLRS.US,D,20201119,000000,714.61,789.36,714.61,780.39,4077.4782637238004,0
+KLRS.US,D,20201120,000000,758.31,796.26,758.31,770.5,3451.0000024157002,0
+KLRS.US,D,20201123,000000,779.93,811.44,772.915,788.21,5109.2173948808,0
+KLRS.US,D,20201124,000000,791.2,795.34,767.28,780.39,5232.608699315,0
+KLRS.US,D,20201125,000000,777.63,838.943,777.63,795.11,4905.8260903906,0
+KLRS.US,D,20201127,000000,802.7,811.21,779.93,804.31,1769.0000012383,0
+KLRS.US,D,20201130,000000,812.13,912.18,793.5,911.03,13219.8695744713,0
+KLRS.US,D,20201201,000000,920,966,830.99,852.84,7106.869570192201,0
+KLRS.US,D,20201202,000000,842.95,953.81,834.284,930.35,5755.217395333,0
+KLRS.US,D,20201203,000000,934.72,1077.61,920,1013.61,7354.217396452301,0
+KLRS.US,D,20201204,000000,1012.69,1091.35,934.49,1076.63,11916.782617037401,0
+KLRS.US,D,20201207,000000,1082.61,1093.65,984.86,1006.48,6349.5217435751,0
+KLRS.US,D,20201208,000000,1007.4,1019.93,986.24,1003.03,5785.043482310401,0
+KLRS.US,D,20201209,000000,1003.49,1008.55,879.75,888.03,4583.478264078,0
+KLRS.US,D,20201210,000000,876.76,934.375,876.76,906.89,3833.0434809440003,0
+KLRS.US,D,20201211,000000,897.23,914.02,864.34,903.44,2534.0000017738002,0
+KLRS.US,D,20201214,000000,931.96,938.4,883.2,924.6,9406.000006584201,0
+KLRS.US,D,20201215,000000,939.09,965.195,890.79,963.93,8000.173918643601,0
+KLRS.US,D,20201216,000000,974.05,1072.72,944.84,1008.32,14640.217401552502,0
+KLRS.US,D,20201217,000000,998.66,1045.35,946.68,1008.09,15895.434793735501,0
+KLRS.US,D,20201218,000000,1013.38,1032.92,805,822.71,116344.21747274531,0
+KLRS.US,D,20201221,000000,797.18,916.78,766.82,901.6,28246.652193685703,0
+KLRS.US,D,20201222,000000,898.15,1097.56,898.15,1057.31,25983.652192101603,0
+KLRS.US,D,20201223,000000,1041.21,1126.08,973.13,1073.64,26225.000018357503,0
+KLRS.US,D,20201224,000000,1063.29,1068.12,922.53,930.58,5079.869568773301,0
+KLRS.US,D,20201228,000000,975.43,978.88,883.2,890.33,11386.130442752901,0
+KLRS.US,D,20201229,000000,892.63,941.16,798.56,850.77,9473.4347892401,0
+KLRS.US,D,20201230,000000,856.52,939.09,855.37,922.99,6555.000004588501,0
+KLRS.US,D,20201231,000000,926.67,926.67,874.23,884.12,7820.3478315612,0
+KLRS.US,D,20210104,000000,893.32,914.48,857.44,911.95,9260.000006482001,0
+KLRS.US,D,20210105,000000,920,1004.96,878.404,887.34,13971.782618475901,0
+KLRS.US,D,20210106,000000,885.27,974.05,875.84,940.01,8347.4782667128,0
+KLRS.US,D,20210107,000000,943,943,908.5,943,5001.1304382834005,0
+KLRS.US,D,20210108,000000,943,992.22,887.11,988.31,12756.7826176254,0
+KLRS.US,D,20210111,000000,985.55,1111.13,985.55,1046.5,8538.478266846501,0
+KLRS.US,D,20210112,000000,1046.96,1046.96,935.64,960.02,9367.6521804704,0
+KLRS.US,D,20210113,000000,961.4,996.36,950.935,968.3,4114.4782637497,0
+KLRS.US,D,20210114,000000,976.58,1045.12,966.115,1040.52,6786.8695699682,0
+KLRS.US,D,20210115,000000,1052.25,1076.4,986.01,1033.39,6301.0869609325,0
+KLRS.US,D,20210119,000000,1042.82,1056.62,927.13,969.45,11460.2173993265,0
+KLRS.US,D,20210120,000000,982.1,1032.93,960.71,1024.19,4677.6521771874,0
+KLRS.US,D,20210121,000000,1032.47,1056.16,967.84,1035.92,7458.6521791341,0
+KLRS.US,D,20210122,000000,1022.58,1022.58,936.79,981.87,7756.869570647201,0
+KLRS.US,D,20210125,000000,987.85,1009.24,933.8,963.93,4973.695655655501,0
+KLRS.US,D,20210126,000000,966.92,966.92,863.652,895.85,13097.826096125002,0
+KLRS.US,D,20210127,000000,884.81,925.75,858.59,868.94,6592.4782654843,0
+KLRS.US,D,20210128,000000,894.01,961.391,867.332,870.78,15198.521749769401,0
+KLRS.US,D,20210129,000000,862.5,891.71,823.86,841.11,8240.1739188116,0
+KLRS.US,D,20210201,000000,856.98,857.9,815.58,846.4,7131.739135427,0
+KLRS.US,D,20210202,000000,863.88,1081,836.51,1026.49,44622.0435094963,0
+KLRS.US,D,20210203,000000,1029.25,1061.45,938.17,967.15,8601.5652234124,0
+KLRS.US,D,20210204,000000,968.3,1013.15,955.65,988.77,9004.0869628246,0
+KLRS.US,D,20210205,000000,987.16,1025.57,987.16,1005.1,10963.782616370301,0
+KLRS.US,D,20210208,000000,1031.09,1052.25,991.53,1007.4,8303.3478318993,0
+KLRS.US,D,20210209,000000,990.15,1026.72,989,1012,10393.8695724931,0
+KLRS.US,D,20210210,000000,1014.3,1018.9,962.78,980.49,7911.1304403204,0
+KLRS.US,D,20210211,000000,1013.38,1020.85,956.57,978.19,9935.2608765199,0
+KLRS.US,D,20210212,000000,965.08,1011.31,965.08,985.55,8139.782614393501,0
+KLRS.US,D,20210216,000000,991.99,994.75,945.3,955.65,16187.521750461701,0
+KLRS.US,D,20210217,000000,943.46,968.76,871.01,946.91,11680.2608777414,0
+KLRS.US,D,20210218,000000,925.06,966,893.09,951.97,10140.1739201416,0
+KLRS.US,D,20210219,000000,952.43,978.648,933.57,957.03,11147.652181716401,0
+KLRS.US,D,20210222,000000,957.03,1000.5,948.52,952.2,13142.043487460302,0
+KLRS.US,D,20210223,000000,933.57,961.055,868.71,892.86,10615.0000074305,0
+KLRS.US,D,20210224,000000,886.19,989,863.19,951.28,9258.739136915901,0
+KLRS.US,D,20210225,000000,949.21,979.57,908.615,924.6,6947.086961384701,0
+KLRS.US,D,20210226,000000,932.42,959.788,821.33,840.88,11563.1739211377,0
+KLRS.US,D,20210301,000000,878.37,916.55,862.27,882.74,11530.521747201801,0
+KLRS.US,D,20210302,000000,872.39,908.04,847.09,870.78,9305.652180427001,0
+KLRS.US,D,20210303,000000,868.02,897,834.67,853.53,11208.347833932801,0
+KLRS.US,D,20210304,000000,849.85,871.24,773.95,794.19,17706.1304471769,0
+KLRS.US,D,20210305,000000,804.31,804.31,639.632,701.96,25102.782626267603,0
+KLRS.US,D,20210308,000000,701.27,735.16,678.04,686.55,20256.086970701002,0
+KLRS.US,D,20210309,000000,704.95,736,703.11,716.22,23330.7826250272,0
+KLRS.US,D,20210310,000000,731.4,743.475,694.14,712.77,17510.1739253006,0
+KLRS.US,D,20210311,000000,728.87,745.2,695.06,715.07,28715.000020100502,0
+KLRS.US,D,20210312,000000,707.25,721.51,681.375,692.3,16366.3478375434,0
+KLRS.US,D,20210315,000000,692.3,709.32,655.73,664.47,26147.304366129203,0
+KLRS.US,D,20210316,000000,671.14,695.134,647.22,659.87,31355.652195862003,0
+KLRS.US,D,20210317,000000,646.99,661.25,626.405,638.94,41340.869594156,0
+KLRS.US,D,20210318,000000,638.25,646.07,593.63,604.44,34576.000024203204,0
+KLRS.US,D,20210319,000000,619.39,619.39,580.75,583.97,116538.6522554901,0
+KLRS.US,D,20210322,000000,590.64,609.27,584.66,589.03,27329.956540870102,0
+KLRS.US,D,20210323,000000,584.89,588.57,528.77,534.29,26430.8261054581,0
+KLRS.US,D,20210324,000000,540.27,540.96,492.89,494.96,26135.3478443817,0
+KLRS.US,D,20210325,000000,501.17,516.35,467.82,502.09,30318.2174125271,0
+KLRS.US,D,20210326,000000,506.46,507.15,462.3,496.8,15853.2174024016,0
+KLRS.US,D,20210329,000000,497.49,503.01,475.87,478.63,14388.913053550501,0
+KLRS.US,D,20210330,000000,480.7,515.43,476.79,510.37,15221.8695758727,0
+KLRS.US,D,20210331,000000,511.29,548.32,511.29,538.2,15162.565228005102,0
+KLRS.US,D,20210401,000000,543.49,563.04,525.09,540.04,12579.608704457902,0
+KLRS.US,D,20210405,000000,549.47,580.75,535.44,576.38,12860.782617698202,0
+KLRS.US,D,20210406,000000,575,580.98,518.19,529.92,20434.3043621301,0
+KLRS.US,D,20210407,000000,530.15,568.79,526.7,546.02,9517.7391370972,0
+KLRS.US,D,20210408,000000,554.53,573.39,540.5,561.43,14036.3478359124,0
+KLRS.US,D,20210409,000000,557.75,561.2,529,533.83,17276.956533833,0
+KLRS.US,D,20210412,000000,534.75,540.27,499.1,523.48,15121.913054063602,0
+KLRS.US,D,20210413,000000,526.47,547.4,514.51,544.41,9614.0869632516,0
+KLRS.US,D,20210414,000000,541.19,575,529,541.88,12556.565226180901,0
+KLRS.US,D,20210415,000000,543.72,582.36,514.28,519.8,15710.000010997,0
+KLRS.US,D,20210416,000000,513.36,538.545,501.4,507.84,16525.9565333073,0
+KLRS.US,D,20210419,000000,503.01,529,497.49,518.65,10914.1304424225,0
+KLRS.US,D,20210420,000000,513.82,537.05,509.45,517.27,17783.3043602744,0
+KLRS.US,D,20210421,000000,515.2,525.78,507.38,522.1,8159.608701363901,0
+KLRS.US,D,20210422,000000,520.95,536.13,504.045,532.45,13326.2174006327,0
+KLRS.US,D,20210423,000000,534.98,537.28,507.15,513.82,8285.5652231912,0
+KLRS.US,D,20210426,000000,518.65,543.03,512.21,540.96,11728.6521821231,0
+KLRS.US,D,20210427,000000,545.79,553.84,513.36,525.32,10351.130442028401,0
+KLRS.US,D,20210428,000000,520.72,537.74,508.76,529.23,8952.6956584408,0
+KLRS.US,D,20210429,000000,536.13,565.915,515.2,556.6,6112.3478303656,0
+KLRS.US,D,20210430,000000,548.09,560.97,531.3,543.49,6600.826091577101,0
+KLRS.US,D,20210503,000000,547.63,558.21,535.9,544.18,5487.6521777544,0
+KLRS.US,D,20210504,000000,538.89,564.88,524.4,540.5,10713.5217466299,0
+KLRS.US,D,20210505,000000,543.95,550.39,485.185,500.25,11300.000007910001,0
+KLRS.US,D,20210506,000000,496.57,519.11,490.82,514.74,8380.434788475,0
+KLRS.US,D,20210507,000000,514.97,549.93,506.23,548.55,7469.521744359101,0
+KLRS.US,D,20210510,000000,546.25,551.54,504.39,506.69,15097.086967089701,0
+KLRS.US,D,20210511,000000,478.86,533.83,474.8,525.09,10076.956528793,0
+KLRS.US,D,20210512,000000,515.2,550.85,515.2,520.49,10156.695659283601,0
+KLRS.US,D,20210513,000000,525.55,542.11,494.96,514.05,13579.0000095053,0
+KLRS.US,D,20210514,000000,519.57,570.17,515.43,552,10614.9565291696,0
+KLRS.US,D,20210517,000000,547.63,573.85,523.25,546.02,5591.695656088101,0
+KLRS.US,D,20210518,000000,546.02,549.24,512.9,513.36,8781.1739191903,0
+KLRS.US,D,20210519,000000,506,520.95,480.47,485.76,8293.5217449359,0
+KLRS.US,D,20210520,000000,487.37,525.55,485.76,510.83,10745.913051000402,0
+KLRS.US,D,20210521,000000,517.73,527.275,493.35,496.11,8059.043483902201,0
+KLRS.US,D,20210524,000000,501.17,513.293,479.55,494.73,9585.304354535801,0
+KLRS.US,D,20210525,000000,495.65,509.91,486.68,494.73,8115.608701333101,0
+KLRS.US,D,20210526,000000,499.1,527.16,496.8,525.78,8336.782614531401,0
+KLRS.US,D,20210527,000000,528.54,544.41,511.29,534.52,21744.1304500035,0
+KLRS.US,D,20210528,000000,537.74,573.39,536.36,539.12,10602.9130509003,0
+KLRS.US,D,20210601,000000,544.41,555.436,525.09,526.7,6649.478265524201,0
+KLRS.US,D,20210602,000000,529.23,540.293,519.8,532.22,7745.6087010741,0
+KLRS.US,D,20210603,000000,526.01,539.12,518.995,531.07,5253.913047156,0
+KLRS.US,D,20210604,000000,531.53,547.285,529.23,530.15,9021.956528054501,0
+KLRS.US,D,20210607,000000,530.15,571.32,516.81,561.2,11470.5217471598,0
+KLRS.US,D,20210608,000000,563.96,573.85,522.445,536.59,8385.478266739401,0
+KLRS.US,D,20210609,000000,542.8,555.22,503.01,508.76,9080.2608759214,0
+KLRS.US,D,20210610,000000,508.76,517.5,494.615,503.7,9840.695659062401,0
+KLRS.US,D,20210611,000000,504.16,520.03,487.83,507.15,9297.0869630297,0
+KLRS.US,D,20210614,000000,518.42,533.48,506.69,522.1,13044.260878696201,0
+KLRS.US,D,20210615,000000,524.17,529.138,479.55,480.93,10289.2173985068,0
+KLRS.US,D,20210616,000000,478.86,493.465,439.3,449.42,13466.7826181224,0
+KLRS.US,D,20210617,000000,445.74,469.775,437.002,460.69,14844.739140826101,0
+KLRS.US,D,20210618,000000,454.25,469.66,435.62,457.01,53101.652211084205,0
+KLRS.US,D,20210621,000000,460,495.65,446.2,493.81,14644.0869667726,0
+KLRS.US,D,20210622,000000,489.21,497.03,459.08,471.27,9604.6087023754,0
+KLRS.US,D,20210623,000000,471.27,493.58,464.83,483.46,8041.9130491076,0
+KLRS.US,D,20210624,000000,490.36,504.85,477.135,485.3,11467.608703679502,0
+KLRS.US,D,20210625,000000,484.61,493.235,472.42,486.91,28831.8261071388,0
+KLRS.US,D,20210628,000000,492.89,494.5,465.75,465.98,5324.608699379401,0
+KLRS.US,D,20210629,000000,467.13,474.72,446.2,447.12,7371.5652225514,0
+KLRS.US,D,20210630,000000,448.73,470.578,442.98,454.02,5676.913047452101,0
+KLRS.US,D,20210701,000000,454.25,475.41,451.189,471.5,7020.5652223057,0
+KLRS.US,D,20210702,000000,473.34,473.34,456.32,456.55,5653.0434822180005,0
+KLRS.US,D,20210706,000000,459.77,459.77,431.48,434.24,6814.0000047698,0
+KLRS.US,D,20210707,000000,436.08,450.57,418.83,430.33,7311.521744248501,0
+KLRS.US,D,20210708,000000,416.99,443.21,414.69,441.37,7501.2173965552,0
+KLRS.US,D,20210709,000000,445.97,454.94,437.46,446.89,5926.304351974501,0
+KLRS.US,D,20210712,000000,445.97,449.995,432.4,434.7,5200.043481900901,0
+KLRS.US,D,20210713,000000,434.7,435.85,418.6,420.21,5665.7826126617,0
+KLRS.US,D,20210714,000000,416.76,424.58,402.615,403.65,7470.9130487079,0
+KLRS.US,D,20210715,000000,402.5,408.25,383.18,397.9,10755.130442311201,0
+KLRS.US,D,20210716,000000,402.96,415.15,398.36,405.49,4112.3478289656005,0
+KLRS.US,D,20210719,000000,398.82,405.95,388.24,390.31,6161.521743443501,0
+KLRS.US,D,20210720,000000,391,417.45,389.965,416.76,11689.3043560086,0
+KLRS.US,D,20210721,000000,421.59,425.5,410.32,423.66,13650.1739225986,0
+KLRS.US,D,20210722,000000,414.92,428.03,412.16,413.31,14537.695662350301,0
+KLRS.US,D,20210723,000000,417.68,436.08,407.79,431.25,7598.3043531449,0
+KLRS.US,D,20210726,000000,428.03,432.17,416.99,425.04,10508.7826160518,0
+KLRS.US,D,20210727,000000,428.03,437,415.15,434.47,8694.9130495647,0
+KLRS.US,D,20210728,000000,434.47,452.64,426.42,448.73,6595.3043524428,0
+KLRS.US,D,20210729,000000,445.74,457.125,426.65,437,11024.8695729348,0
+KLRS.US,D,20210730,000000,436.31,445.51,434.93,440.22,5178.3043514509,0
+KLRS.US,D,20210802,000000,442.75,459.08,442.52,451.49,9302.782615207601,0
+KLRS.US,D,20210803,000000,451.03,458.39,443.9,453.79,11609.652182039801,0
+KLRS.US,D,20210804,000000,450.11,464.6,448.5,452.41,6360.956526191801,0
+KLRS.US,D,20210805,000000,450.8,469.2,449.19,464.6,10340.478268107901,0
+KLRS.US,D,20210806,000000,465.52,473.8,446.315,470.35,11803.7826169583,0
+KLRS.US,D,20210809,000000,472.65,493.81,465.814,492.89,16211.3913156958,0
+KLRS.US,D,20210810,000000,495.42,498.41,418.83,428.72,11911.695660512101,0
+KLRS.US,D,20210811,000000,427.11,469.89,427.11,467.36,6673.521743801901,0
+KLRS.US,D,20210812,000000,465.29,470.81,443.67,451.26,8708.739136530901,0
+KLRS.US,D,20210813,000000,450.8,456.895,428.72,429.64,6169.6521782318005,0
+KLRS.US,D,20210816,000000,431.25,445.165,412.85,419.75,8778.6087017972,0
+KLRS.US,D,20210817,000000,413.77,423.2,399.97,420.9,11885.5217474503,0
+KLRS.US,D,20210818,000000,416.3,430.56,409.86,411.7,5337.7826124321,0
+KLRS.US,D,20210819,000000,410.78,416.07,404.57,411.7,12082.043486718301,0
+KLRS.US,D,20210820,000000,411.24,426.88,411.24,424.81,7596.5652227089,0
+KLRS.US,D,20210823,000000,433.55,448.27,423.43,434.01,9674.3913111199,0
+KLRS.US,D,20210824,000000,431.25,433.78,411.24,427.11,6670.000004669,0
+KLRS.US,D,20210825,000000,428.26,439.53,423.545,431.71,6105.7826129697005,0
+KLRS.US,D,20210826,000000,427.57,457.893,427.57,436.08,5698.304351814901,0
+KLRS.US,D,20210827,000000,440.45,456.55,436.655,446.89,15714.8260979569,0
+KLRS.US,D,20210830,000000,448.5,463.45,440.45,443.44,8253.3043536034,0
+KLRS.US,D,20210831,000000,468.395,468.395,426.42,442.75,6128.7826129858,0
+KLRS.US,D,20210901,000000,445.51,459.08,443.095,457.47,7184.9130485077,0
+KLRS.US,D,20210902,000000,456.78,466.9,451.49,461.61,13807.1304444476,0
+KLRS.US,D,20210903,000000,457.7,471.268,451.49,464.83,10006.478267874101,0
+KLRS.US,D,20210907,000000,519.172,519.172,462.3,476.33,21275.3913192406,0
+KLRS.US,D,20210908,000000,481.39,490.59,467.13,478.17,12454.347834805001,0
+KLRS.US,D,20210909,000000,477.94,528.54,477.94,520.95,16838.0000117866,0
+KLRS.US,D,20210910,000000,521.41,530.097,495.19,498.64,10525.4347899765,0
+KLRS.US,D,20210913,000000,504.85,526.24,487.83,505.31,8392.2608754398,0
+KLRS.US,D,20210914,000000,511.52,549.47,510.945,538.66,13530.347835558201,0
+KLRS.US,D,20210915,000000,538.66,555.45,519.11,525.78,8728.608701762201,0
+KLRS.US,D,20210916,000000,521.41,551.31,515.66,530.38,11970.9130518579,0
+KLRS.US,D,20210917,000000,533.6,580.29,513.82,551.77,47750.304381251306,0
+KLRS.US,D,20210920,000000,532.68,538.069,512.21,528.54,13738.130444399301,0
+KLRS.US,D,20210921,000000,527.39,541.88,499.827,540.04,6079.826091212401,0
+KLRS.US,D,20210922,000000,544.87,544.87,515.89,516.81,5089.3478296495,0
+KLRS.US,D,20210923,000000,520.72,537.97,508.53,536.82,3881.0869592385,0
+KLRS.US,D,20210924,000000,536.13,538.2,518.65,531.3,7188.956526771401,0
+KLRS.US,D,20210927,000000,531.99,548.09,518.88,545.79,5307.3478298021,0
+KLRS.US,D,20210928,000000,545.1,575,539.12,568.33,11921.9565300845,0
+KLRS.US,D,20210929,000000,576.61,590.824,558.9,572.24,10622.2173987399,0
+KLRS.US,D,20210930,000000,568.79,586.96,556.6,576.38,13339.782618033501,0
+KLRS.US,D,20211001,000000,579.83,607.43,563.5,597.77,9855.826093855601,0
+KLRS.US,D,20211004,000000,606.74,606.74,522.56,524.86,9424.434789205801,0
+KLRS.US,D,20211005,000000,527.16,527.85,503.125,514.28,5994.9130476747005,0
+KLRS.US,D,20211006,000000,503.93,544.295,503.93,536.36,4351.5217421765,0
+KLRS.US,D,20211007,000000,544.18,549.24,521.065,527.39,3781.739133082,0
+KLRS.US,D,20211008,000000,523.48,554.99,502.78,506.69,3213.1739152927003,0
+KLRS.US,D,20211011,000000,507.61,528.22,497.26,518.88,2275.6521755060003,0
+KLRS.US,D,20211012,000000,526.93,547.86,514.51,519.11,3413.2608719545,0
+KLRS.US,D,20211013,000000,517.04,541.714,514.05,529.46,2389.6086973249003,0
+KLRS.US,D,20211014,000000,538.66,549.24,504.85,511.98,11413.608703641701,0
+KLRS.US,D,20211015,000000,520.03,529.345,504.62,510.83,10594.869572633801,0
+KLRS.US,D,20211018,000000,508.76,515.2,476.79,480.24,9324.173919570401,0
+KLRS.US,D,20211019,000000,495.65,550.367,486.687,540.27,10500.3043551763,0
+KLRS.US,D,20211020,000000,544.18,567.87,540.5,563.73,4870.5652208007,0
+KLRS.US,D,20211021,000000,560.51,569.25,552.23,568.1,3334.1304371165,0
+KLRS.US,D,20211022,000000,563.27,571.55,550.392,568.56,4902.3913077795005,0
+KLRS.US,D,20211025,000000,568.56,576.38,554.53,567.41,3935.9565244943,0
+KLRS.US,D,20211026,000000,563.5,567.408,548.55,566.03,3839.2608722527,0
+KLRS.US,D,20211027,000000,563.73,570.515,554.3,558.44,2967.1739151205,0
+KLRS.US,D,20211028,000000,540.615,564.65,540.615,549.47,6062.5217433742,0
+KLRS.US,D,20211029,000000,549.24,559.475,534.635,552.23,5635.782612640701,0
+KLRS.US,D,20211101,000000,552.92,567.295,526.493,539.58,11254.260877443201,0
+KLRS.US,D,20211102,000000,535.9,539.58,502.09,526.01,6855.3913091466,0
+KLRS.US,D,20211103,000000,530.61,549.7,512.44,548.09,5621.0434821956005,0
+KLRS.US,D,20211104,000000,548.09,567.87,544.87,566.03,4462.2608726888,0
+KLRS.US,D,20211105,000000,569.25,575.23,555.45,564.42,6113.130439061801,0
+KLRS.US,D,20211108,000000,560.51,566.835,535.44,552.92,4707.8260902520005,0
+KLRS.US,D,20211109,000000,553.84,571.55,541.65,562.12,4121.73913332,0
+KLRS.US,D,20211110,000000,556.6,573.39,539.81,548.78,6141.652178212201,0
+KLRS.US,D,20211111,000000,550.62,559.818,535.9,540.73,3524.6521763803003,0
+KLRS.US,D,20211112,000000,535.21,535.21,502.32,513.36,5304.2173950173,0
+KLRS.US,D,20211115,000000,514.05,514.05,495.19,499.79,4726.4782641781,0
+KLRS.US,D,20211116,000000,500.48,500.48,471.615,490.36,9019.7391367486,0
+KLRS.US,D,20211117,000000,482.77,491.97,468.28,483.23,5907.5652215266,0
+KLRS.US,D,20211118,000000,487.6,490.245,475.64,486.22,6076.608699905801,0
+KLRS.US,D,20211119,000000,494.27,494.27,457.93,461.84,7049.6956571087,0
+KLRS.US,D,20211122,000000,461.61,461.84,431.25,443.44,9921.9565286845,0
+KLRS.US,D,20211123,000000,435.85,448.04,418.715,442.75,11487.217399345402,0
+KLRS.US,D,20211124,000000,442.29,446.775,425.5,433.09,6717.739135137201,0
+KLRS.US,D,20211126,000000,420.44,427.8,411.24,419.75,8645.6087017041,0
+KLRS.US,D,20211129,000000,428.49,429.18,399.97,401.81,14781.043488607602,0
+KLRS.US,D,20211130,000000,399.74,415.15,383.87,401.58,6829.5217439111,0
+KLRS.US,D,20211201,000000,409.86,426.882,396.405,397.67,10782.0000075474,0
+KLRS.US,D,20211202,000000,401.12,416.76,386.745,416.76,4908.7826121318,0
+KLRS.US,D,20211203,000000,417.68,424.12,400.89,402.27,8290.782614499201,0
+KLRS.US,D,20211206,000000,405.72,444.36,390.655,437,21617.9130586108,0
+KLRS.US,D,20211207,000000,439.53,458.85,438.61,445.28,9388.695658746,0
+KLRS.US,D,20211208,000000,445.05,475.64,431.94,472.42,5529.391308218401,0
+KLRS.US,D,20211209,000000,464.83,474.375,425.73,426.88,19572.7826223966,0
+KLRS.US,D,20211210,000000,428.26,438.84,403.19,406.87,5486.3913081883,0
+KLRS.US,D,20211213,000000,402.96,412.505,360.18,362.71,15670.9565327088,0
+KLRS.US,D,20211214,000000,363.4,369.38,331.89,341.09,10281.6956593711,0
+KLRS.US,D,20211215,000000,338.56,361.79,324.53,356.73,11447.6521819264,0
+KLRS.US,D,20211216,000000,363.4,365.93,328.67,334.19,10693.260877050501,0
+KLRS.US,D,20211217,000000,329.36,344.31,306.942,327.06,36023.347851303304,0
+KLRS.US,D,20211220,000000,324.99,352.36,321.77,339.25,14793.043488616,0
+KLRS.US,D,20211221,000000,342.7,347.07,316.25,330.74,10243.260876735501,0
+KLRS.US,D,20211222,000000,334.42,334.42,310.96,312.8,8781.0434844076,0
+KLRS.US,D,20211223,000000,314.18,319.93,304.75,315.1,6898.347830915801,0
+KLRS.US,D,20211227,000000,319.47,319.47,304.75,308.89,5931.0000041517005,0
+KLRS.US,D,20211228,000000,305.44,323.15,304.98,305.9,4293.9565247449,0
+KLRS.US,D,20211229,000000,302.91,321.77,293.48,303.6,7738.565222808301,0
+KLRS.US,D,20211230,000000,297.735,320.85,297.735,310.96,6459.7826132175005,0
+KLRS.US,D,20211231,000000,308.43,316.94,293.02,297.62,7810.6521793805005,0
+KLRS.US,D,20220103,000000,297.85,311.65,287.5,310.96,7028.4782657895,0
+KLRS.US,D,20220104,000000,311.42,315.1,284.28,292.1,8802.4782670313,0
+KLRS.US,D,20220105,000000,291.87,306.13,285.2,287.27,13391.2174006782,0
+KLRS.US,D,20220106,000000,291.64,291.64,256.45,262.43,12917.000009041902,0
+KLRS.US,D,20220107,000000,265.19,269.942,256.105,265.19,5272.4347862994,0
+KLRS.US,D,20220110,000000,262.66,262.66,238.51,248.86,9472.3478327176,0
+KLRS.US,D,20220111,000000,251.62,258.29,243.11,248.86,13949.6087054169,0
+KLRS.US,D,20220112,000000,253.69,253.805,239.487,243.34,14825.521749508302,0
+KLRS.US,D,20220113,000000,246.56,258.52,232.3,235.29,15323.6521846396,0
+KLRS.US,D,20220114,000000,232.3,241.27,228.16,239.2,12813.608704621702,0
+KLRS.US,D,20220118,000000,234.83,238.28,209.99,210.45,13455.434792027501,0
+KLRS.US,D,20220119,000000,210.91,213.095,200.1,200.33,17530.2174035755,0
+KLRS.US,D,20220120,000000,204.93,209.76,194.58,195.27,24992.000017494403,0
+KLRS.US,D,20220121,000000,190.67,201.48,185.84,186.53,13525.956531207301,0
+KLRS.US,D,20220124,000000,178.25,191.82,164.949,189.98,16635.0000116445,0
+KLRS.US,D,20220125,000000,185.15,194.58,182.16,189.98,7380.434787775001,0
+KLRS.US,D,20220126,000000,191.59,194.35,172.73,174.34,10713.8260944562,0
+KLRS.US,D,20220127,000000,179.4,179.4,157.09,158.47,11466.956529766001,0
+KLRS.US,D,20220128,000000,158.47,176.64,158.47,175.95,25397.260887343302,0
+KLRS.US,D,20220131,000000,176.18,194.58,176.18,187.68,15314.086967241601,0
+KLRS.US,D,20220201,000000,192.51,195.96,183.31,193.66,10315.7391376558,0
+KLRS.US,D,20220202,000000,195.04,195.04,179.63,181.7,32625.739153272803,0
+KLRS.US,D,20220203,000000,172.27,183.31,172.04,176.64,32114.521761610602,0
+KLRS.US,D,20220204,000000,177.56,185.955,175.03,184.92,14919.0869669651,0
+KLRS.US,D,20220207,000000,183.31,193.66,178.94,187.22,7509.347831343501,0
+KLRS.US,D,20220208,000000,186.3,189.29,182.16,187.91,7037.6521788394,0
+KLRS.US,D,20220209,000000,188.37,198.72,186.3,196.88,10887.869572838901,0
+KLRS.US,D,20220210,000000,186.07,209.07,186.07,194.58,14207.739140380201,0
+KLRS.US,D,20220211,000000,202.86,215.855,191.82,201.48,10985.7391381248,0
+KLRS.US,D,20220214,000000,200.56,204.424,194.81,195.5,7835.0000054845,0
+KLRS.US,D,20220215,000000,199.18,205.62,197.225,204.01,6138.3913086447,0
+KLRS.US,D,20220216,000000,201.02,201.02,187.68,196.65,6931.782613547901,0
+KLRS.US,D,20220217,000000,196.88,197.11,183.77,185.38,8232.9130492413,0
+KLRS.US,D,20220218,000000,185.38,196.42,180.78,195.5,16770.4782726089,0
+KLRS.US,D,20220222,000000,189.29,205.62,187.68,200.79,12917.3043568682,0
+KLRS.US,D,20220223,000000,203.78,207.23,199.64,202.4,13014.8695743278,0
+KLRS.US,D,20220224,000000,193.2,210.91,184.469,209.76,10230.3913115091,0
+KLRS.US,D,20220225,000000,210.22,212.75,201.25,208.61,7447.4347878219005,0
+KLRS.US,D,20220228,000000,207,212.52,201.25,207,9688.3913111297,0
+KLRS.US,D,20220301,000000,207.46,212.75,204.47,208.38,5926.8260911053,0
+KLRS.US,D,20220302,000000,210.45,213.555,202.63,206.54,5992.956525934201,0
+KLRS.US,D,20220303,000000,209.76,209.76,191.13,193.43,12025.0869649393,0
+KLRS.US,D,20220304,000000,192.74,195.73,167.325,168.13,7785.0000054495,0
+KLRS.US,D,20220307,000000,167.44,174.34,157.09,170.66,9490.4782675129,0
+KLRS.US,D,20220308,000000,169.51,178.25,159.85,171.81,6776.086961265,0
+KLRS.US,D,20220309,000000,176.18,187.68,176.18,184.23,8048.0000056336,0
+KLRS.US,D,20220310,000000,178.25,180.09,167.44,174.8,7995.565222988201,0
+KLRS.US,D,20220311,000000,177.1,178.02,165.14,169.05,8125.1739187311005,0
+KLRS.US,D,20220314,000000,169.74,171.81,159.85,162.84,15383.5217498989,0
+KLRS.US,D,20220315,000000,161.69,171.35,160.31,170.89,9963.2608765395,0
+KLRS.US,D,20220316,000000,173.65,184.92,170.89,184.46,13247.9565310127,0
+KLRS.US,D,20220317,000000,181.7,193.66,178.135,193.66,10857.608703252501,0
+KLRS.US,D,20220318,000000,190.21,204.7,187.45,196.65,64769.6522192518,0
+KLRS.US,D,20220321,000000,195.5,196.075,173.535,174.57,8983.0869628099,0
+KLRS.US,D,20220322,000000,174.57,189.98,171.276,187.22,7735.217396719,0
+KLRS.US,D,20220323,000000,184.23,195.5,182.39,193.66,10946.695659836601,0
+KLRS.US,D,20220324,000000,191.36,196.88,177.1,184.23,5713.478264869001,0
+KLRS.US,D,20220325,000000,187.22,189.52,173.19,174.11,4773.6521772546,0
+KLRS.US,D,20220328,000000,174.8,189.06,174.8,183.08,18843.043491451,0
+KLRS.US,D,20220329,000000,186.76,196.65,180.32,181.24,21664.1304499475,0
+KLRS.US,D,20220330,000000,179.63,185.61,165.37,166.52,6394.000004475801,0
+KLRS.US,D,20220331,000000,166.75,167.21,154.56,155.25,8918.1739192862,0
+KLRS.US,D,20220401,000000,158.47,161.92,155.25,158.7,8174.0434839827,0
+KLRS.US,D,20220404,000000,158.01,166.06,153.87,162.38,8235.7391361998,0
+KLRS.US,D,20220405,000000,162.38,163.07,150.65,152.03,6382.043482728301,0
+KLRS.US,D,20220406,000000,148.81,155.48,144.102,150.65,7570.6087009516,0
+KLRS.US,D,20220407,000000,149.73,158.93,149.73,156.4,8439.0434841682,0
+KLRS.US,D,20220408,000000,154.1,154.1,142.6,143.29,5985.347830276701,0
+KLRS.US,D,20220411,000000,141.22,146.28,133.63,134.55,7556.652179202701,0
+KLRS.US,D,20220412,000000,136.16,138,132.71,133.86,5233.5652210548005,0
+KLRS.US,D,20220413,000000,134.32,140.07,128.57,134.78,12709.5217480271,0
+KLRS.US,D,20220414,000000,130.87,134.32,127.65,130.18,10179.6521810388,0
+KLRS.US,D,20220418,000000,131.79,131.79,119.37,121.21,9992.0869635162,0
+KLRS.US,D,20220419,000000,120.98,132.94,119.945,124.43,9142.608702052,0
+KLRS.US,D,20220420,000000,158.7,195.73,141.91,143.75,3815591.30701874,0
+KLRS.US,D,20220421,000000,135.01,138.92,123.28,124.66,144345.6957532159,0
+KLRS.US,D,20220422,000000,122.36,124.66,103.96,103.96,66114.5217854106,0
+KLRS.US,D,20220425,000000,101.66,114.77,97.9432,113.85,50471.8261222868,0
+KLRS.US,D,20220426,000000,112.93,115,103.96,108.33,33336.2174146397,0
+KLRS.US,D,20220427,000000,107.64,109.94,100.74,103.04,16512.3478376456,0
+KLRS.US,D,20220428,000000,106.95,111.55,98.9,110.86,27318.869584340602,0
+KLRS.US,D,20220429,000000,107.41,112.47,103.96,104.65,12518.000008762601,0
+KLRS.US,D,20220502,000000,104.19,107.87,98.555,104.65,15409.695662960701,0
+KLRS.US,D,20220503,000000,105.11,110.812,102.824,109.25,13699.913053068201,0
+KLRS.US,D,20220504,000000,106.49,114.77,102.58,113.85,17384.7391426041,0
+KLRS.US,D,20220505,000000,112.47,117.53,110.63,113.16,20402.4347968904,0
+KLRS.US,D,20220506,000000,113.16,117.53,109.94,114.31,23322.0434945863,0
+KLRS.US,D,20220509,000000,109.94,114.31,93.38,94.3,22495.3913200946,0
+KLRS.US,D,20220510,000000,96.37,97.405,82.57,86.71,31653.173935200703,0
+KLRS.US,D,20220511,000000,87.86,89.01,73.83,74.98,21850.782623991203,0
+KLRS.US,D,20220512,000000,74.75,93.38,73.83,89.93,37127.652199902404,0
+KLRS.US,D,20220513,000000,89.24,99.82,89.24,97.52,22438.9565374464,0
+KLRS.US,D,20220516,000000,101.315,101.89,94.07,99.82,18319.130447606,0
+KLRS.US,D,20220517,000000,98.21,106.49,98.21,105.8,18656.4782739291,0
+KLRS.US,D,20220518,000000,105.8,106.49,96.14,99.13,26830.7391492163,0
+KLRS.US,D,20220519,000000,98.21,104.188,90.39,91.08,20226.695666332602,0
+KLRS.US,D,20220520,000000,92.46,92.46,84.64,89.47,19482.652187550902,0
+KLRS.US,D,20220523,000000,91.08,93.38,89.93,92,19678.3913181227,0
+KLRS.US,D,20220524,000000,90.39,90.965,88.297,89.47,22587.7826245071,0
+KLRS.US,D,20220525,000000,89.01,90.275,83.26,87.86,26797.0869752797,0
+KLRS.US,D,20220526,000000,87.86,87.86,80.73,83.03,16936.0000118552,0
+KLRS.US,D,20220527,000000,83.72,87.4,78.6531,86.48,10683.1739205217,0
+KLRS.US,D,20220531,000000,86.71,91.77,81.19,89.01,25623.8261048932,0
+KLRS.US,D,20220601,000000,90.39,91.54,83.26,83.72,10241.0000071687,0
+KLRS.US,D,20220602,000000,82.8,84.18,78.66,81.19,24710.0434955579,0
+KLRS.US,D,20220603,000000,80.96,88.09,79.58,85.1,23836.434799294202,0
+KLRS.US,D,20220606,000000,87.17,91.31,87.17,89.24,21731.9565369515,0
+KLRS.US,D,20220607,000000,87.86,94.76,85.1,92,16596.043489878102,0
+KLRS.US,D,20220608,000000,91.77,97.98,89.47,94.99,25749.260887589702,0
+KLRS.US,D,20220609,000000,94.53,100.05,92,92.23,20619.0869709551,0
+KLRS.US,D,20220610,000000,89.93,91.54,82.8,84.64,18689.7826217785,0
+KLRS.US,D,20220613,000000,81.65,82.915,75.9023,81.65,11075.130442535201,0
+KLRS.US,D,20220614,000000,82.34,82.455,79.3523,81.42,11731.5217473425,0
+KLRS.US,D,20220615,000000,81.19,83.95,78.2,80.27,21688.0869717034,0
+KLRS.US,D,20220616,000000,78.89,78.89,72.91,77.28,19818.1304486553,0
+KLRS.US,D,20220617,000000,77.97,93.84,77.51,86.94,34580.347850293205,0
+KLRS.US,D,20220621,000000,88.09,96.83,85.4036,92.46,18306.8260997713,0
+KLRS.US,D,20220622,000000,90.39,102.12,90.39,97.06,18322.9130563043,0
+KLRS.US,D,20220623,000000,97.29,104.19,96.37,103.73,10560.1304421747,0
+KLRS.US,D,20220624,000000,105.34,107.64,96.6,98.21,55267.826125644,0
+KLRS.US,D,20220627,000000,97.06,98.6861,94.07,96.6,7445.565222603201,0
+KLRS.US,D,20220628,000000,98.44,99.13,93.15,94.3,8713.652180012601,0
+KLRS.US,D,20220629,000000,95.68,96.83,88.78,90.39,8428.695658074,0
+KLRS.US,D,20220630,000000,91.54,92.23,86.595,89.7,8975.3043541088,0
+KLRS.US,D,20220701,000000,89.7,97.4349,88.09,94.99,7650.782614051201,0
+KLRS.US,D,20220705,000000,92.92,103.5,91.655,102.12,6151.086960827501,0
+KLRS.US,D,20220706,000000,101.2,112.24,101.2,108.1,8416.0434841521,0
+KLRS.US,D,20220707,000000,107.87,114.77,106.26,114.08,8596.739136452501,0
+KLRS.US,D,20220708,000000,114.31,115.853,107.87,114.77,8894.739136661101,0
+KLRS.US,D,20220711,000000,114.54,114.54,104.19,109.71,9507.869571872901,0
+KLRS.US,D,20220712,000000,112.47,113.16,98.44,112.93,8623.3478321233,0
+KLRS.US,D,20220713,000000,109.02,123.05,109.02,121.44,5411.5217429185,0
+KLRS.US,D,20220714,000000,118.91,121.555,117.76,120.06,5413.913047268,0
+KLRS.US,D,20220715,000000,122.36,122.36,110.745,115.92,4142.478263769301,0
+KLRS.US,D,20220718,000000,114.54,121.9,110.63,112.01,6037.6956564003,0
+KLRS.US,D,20220719,000000,113.62,125.58,110.86,117.99,10771.739137975,0
+KLRS.US,D,20220720,000000,118.22,127.65,118.22,122.59,6278.9565261344005,0
+KLRS.US,D,20220721,000000,122.36,127.42,119.6,123.51,3355.6956545229004,0
+KLRS.US,D,20220722,000000,123.05,124.89,113.16,114.08,6079.695656429701,0
+KLRS.US,D,20220725,000000,113.85,116.15,103.385,106.72,6809.4347873753,0
+KLRS.US,D,20220726,000000,105.8,109.48,100.74,106.03,6152.2608738718,0
+KLRS.US,D,20220727,000000,111.32,145.59,111.32,118.68,268862.7827968996,0
+KLRS.US,D,20220728,000000,113.39,116.38,104.88,113.85,37481.8695914547,0
+KLRS.US,D,20220729,000000,111.78,112.24,98.9,105.57,25792.1304528371,0
+KLRS.US,D,20220801,000000,104.19,112.585,101.662,105.57,24392.521756205202,0
+KLRS.US,D,20220802,000000,106.03,127.42,106.03,127.19,22559.4782766612,0
+KLRS.US,D,20220803,000000,129.95,137.998,129.95,133.63,16871.1739248533,0
+KLRS.US,D,20220804,000000,132.48,150.42,130.41,149.96,21012.521753839203,0
+KLRS.US,D,20220805,000000,147.66,178.71,143.782,178.48,32456.739153154504,0
+KLRS.US,D,20220808,000000,179.17,180.916,152.26,161.46,28239.695671941703,0
+KLRS.US,D,20220809,000000,157.09,195.5,153.18,184,52469.304384554605,0
+KLRS.US,D,20220810,000000,189.06,201.71,180.09,198.03,26358.217409755103,0
+KLRS.US,D,20220811,000000,195.96,195.96,144.67,153.18,70664.7391799001,0
+KLRS.US,D,20220812,000000,152.95,176.755,148.35,174.11,22800.869581178,0
+KLRS.US,D,20220815,000000,170.66,198.03,169.51,197.11,26565.869583813503,0
+KLRS.US,D,20220816,000000,196.88,198.488,184,188.14,19596.2608832826,0
+KLRS.US,D,20220817,000000,184,193.508,175.95,178.94,17547.086968804702,0
+KLRS.US,D,20220818,000000,178.94,182.16,174.34,180.09,11460.2173993265,0
+KLRS.US,D,20220819,000000,175.95,179.86,168.59,178.02,10147.3478331901,0
+KLRS.US,D,20220822,000000,171.58,178.48,163.53,165.37,10436.086963827001,0
+KLRS.US,D,20220823,000000,166.06,183.08,164.45,177.1,10174.1739201654,0
+KLRS.US,D,20220824,000000,176.18,194.81,175.835,191.36,10711.8260944548,0
+KLRS.US,D,20220825,000000,192.97,196.629,182.85,189.06,7926.6087012008,0
+KLRS.US,D,20220826,000000,190.44,192.395,176.732,177.56,9685.3043546058,0
+KLRS.US,D,20220829,000000,172.96,178.71,161.46,168.82,16850.304359621303,0
+KLRS.US,D,20220830,000000,172.04,176.41,142.37,143.98,23171.304364046002,0
+KLRS.US,D,20220831,000000,147.43,178.682,145.36,172.73,41648.4348117626,0
+KLRS.US,D,20220901,000000,167.44,173.42,162.15,172.5,15169.434793227301,0
+KLRS.US,D,20220902,000000,171.58,186.3,171.465,175.95,19202.086969963202,0
+KLRS.US,D,20220906,000000,176.18,178.48,165.83,166.98,16517.086968083702,0
+KLRS.US,D,20220907,000000,166.06,172.73,158.7,172.04,13371.304357186002,0
+KLRS.US,D,20220908,000000,171.81,199.065,167.67,196.88,13627.6087051915,0
+KLRS.US,D,20220909,000000,196.65,213.967,192.97,201.25,21564.478275964702,0
+KLRS.US,D,20220912,000000,201.48,201.48,184.23,192.51,15227.3043584852,0
+KLRS.US,D,20220913,000000,186.53,191.13,181.7,187.68,14151.260879471101,0
+KLRS.US,D,20220914,000000,186.99,203.32,179.63,202.17,14680.6087059286,0
+KLRS.US,D,20220915,000000,199.64,203.796,190.21,192.97,14269.56522738,0
+KLRS.US,D,20220916,000000,192.74,192.74,178.48,187.68,58105.695692847905,0
+KLRS.US,D,20220919,000000,189.75,189.98,171.12,184.23,18713.0869696209,0
+KLRS.US,D,20220920,000000,180.32,188.6,178.94,181.7,13434.4347920128,0
+KLRS.US,D,20220921,000000,182.39,186.76,175.72,176.18,9596.2608762826,0
+KLRS.US,D,20220922,000000,174.34,175.462,168.13,172.96,7465.217396530001,0
+KLRS.US,D,20220923,000000,170.66,175.03,162.15,169.97,8094.043483926701,0
+KLRS.US,D,20220926,000000,170.2,184,170.2,175.26,8587.391310359,0
+KLRS.US,D,20220927,000000,178.48,191.82,178.48,181.93,12794.6521828693,0
+KLRS.US,D,20220928,000000,182.85,193.89,182.85,191.13,10651.8695726737,0
+KLRS.US,D,20220929,000000,189.75,191.13,169.05,180.55,28292.5652371961,0
+KLRS.US,D,20220930,000000,178.02,187.22,175.49,181.47,28456.000019919204,0
+KLRS.US,D,20221003,000000,181.24,184.69,166.98,177.56,24146.739147337503,0
+KLRS.US,D,20221004,000000,183.31,201.94,182.85,201.48,14294.6956621802,0
+KLRS.US,D,20221005,000000,199.18,205.355,189.06,200.33,8937.913049734801,0
+KLRS.US,D,20221006,000000,197.8,209.99,195.942,207.23,11742.9130516983,0
+KLRS.US,D,20221007,000000,205.39,205.39,197.8,200.56,8349.8695710623,0
+KLRS.US,D,20221010,000000,200.56,216.66,199.41,214.36,15015.391314858602,0
+KLRS.US,D,20221011,000000,213.67,227.47,195.27,209.53,19100.608709022603,0
+KLRS.US,D,20221012,000000,209.99,210.91,196.88,207.46,9155.9130498874,0
+KLRS.US,D,20221013,000000,201.94,209.99,197.57,207.69,7551.956527025501,0
+KLRS.US,D,20221014,000000,209.53,215.74,199.87,205.85,9508.5217457864,0
+KLRS.US,D,20221017,000000,207.92,224.48,207.46,222.18,9475.3043544588,0
+KLRS.US,D,20221018,000000,228.39,236.67,222.732,229.54,11946.8260953193,0
+KLRS.US,D,20221019,000000,227.47,229.31,213.762,220.8,12638.0000088466,0
+KLRS.US,D,20221020,000000,218.73,223.56,193.89,197.57,18899.3913175774,0
+KLRS.US,D,20221021,000000,195.27,201.825,189.98,195.73,9906.1739199778,0
+KLRS.US,D,20221024,000000,195.5,195.5,163.76,169.51,14620.1304450167,0
+KLRS.US,D,20221025,000000,168.36,170.66,151.57,158.7,46988.8261198487,0
+KLRS.US,D,20221026,000000,158.93,169.97,157.435,160.31,14086.260879425601,0
+KLRS.US,D,20221027,000000,159.85,161.115,147.66,148.81,12763.826095891201,0
+KLRS.US,D,20221028,000000,150.42,155.94,141.91,155.71,15070.9130540279,0
+KLRS.US,D,20221031,000000,153.64,160.31,152.26,159.39,11688.782616877801,0
+KLRS.US,D,20221101,000000,161,164.565,158.24,161.46,10942.739138094701,0
+KLRS.US,D,20221102,000000,161.92,170.66,157.435,161.69,11005.7391381388,0
+KLRS.US,D,20221103,000000,157.78,171.12,155.02,159.62,15520.434793473001,0
+KLRS.US,D,20221104,000000,162.38,163.3,151.34,163.07,10274.8260941489,0
+KLRS.US,D,20221107,000000,170.66,182.16,164.45,177.56,14788.3043581779,0
+KLRS.US,D,20221108,000000,177.1,184.46,172.385,176.41,9459.4782674912,0
+KLRS.US,D,20221109,000000,173.65,174.34,161,161.92,7460.3043530483,0
+KLRS.US,D,20221110,000000,172.04,184.345,168.36,184.23,11258.3478339678,0
+KLRS.US,D,20221111,000000,184,195.73,182.505,195.73,20033.6521879366,0
+KLRS.US,D,20221114,000000,192.74,205.85,192.74,194.12,12607.260878390302,0
+KLRS.US,D,20221115,000000,198.49,200.1,179.17,184,12690.521748013802,0
+KLRS.US,D,20221116,000000,183.54,185.373,169.28,173.19,12364.0869651766,0
+KLRS.US,D,20221117,000000,172.96,174.8,161.69,165.83,9665.3043545918,0
+KLRS.US,D,20221118,000000,170.66,173.88,165.83,169.74,9101.8260933278,0
+KLRS.US,D,20221121,000000,169.51,172.04,165.37,169.74,8508.652179869101,0
+KLRS.US,D,20221122,000000,168.36,178.02,161.92,177.79,18020.7826213102,0
+KLRS.US,D,20221123,000000,177.56,180.09,170.43,171.35,5739.6086996699005,0
+KLRS.US,D,20221125,000000,171.35,171.35,162.84,168.82,4499.1739161929,0
+KLRS.US,D,20221128,000000,169.05,169.74,158.24,161.23,7949.695657738701,0
+KLRS.US,D,20221129,000000,163.53,168.13,159.62,164.91,7955.913049047401,0
+KLRS.US,D,20221130,000000,163.07,173.42,163.07,172.73,10880.608703268601,0
+KLRS.US,D,20221201,000000,176.64,176.64,171.81,174.34,7684.4782662487005,0
+KLRS.US,D,20221202,000000,174.57,180.32,163.3,178.71,11910.173921380601,0
+KLRS.US,D,20221205,000000,177.56,177.56,162.84,166.06,10182.60870278,0
+KLRS.US,D,20221206,000000,165.14,165.14,160.77,164.45,9697.4782676578,0
+KLRS.US,D,20221207,000000,163.99,165.485,160.08,160.77,5955.4782650384,0
+KLRS.US,D,20221208,000000,161.69,169.28,155.25,166.52,8444.130440693501,0
+KLRS.US,D,20221209,000000,166.75,168.13,156.4,157.09,7277.9130485728,0
+KLRS.US,D,20221212,000000,159.85,159.85,150.65,158.24,12147.391312851001,0
+KLRS.US,D,20221213,000000,165.6,167.44,157.55,160.08,9746.521745953001,0
+KLRS.US,D,20221214,000000,160.08,163.76,152.49,154.1,8892.869571442401,0
+KLRS.US,D,20221215,000000,152.49,152.72,136.16,139.38,12397.1739217215,0
+KLRS.US,D,20221216,000000,136.39,149.27,136.39,148.12,19109.521752507102,0
+KLRS.US,D,20221219,000000,148.12,148.12,133.4,135.93,10220.260876719401,0
+KLRS.US,D,20221220,000000,133.17,137.08,129.605,131.33,10212.3478332356,0
+KLRS.US,D,20221221,000000,132.48,138.92,127.88,130.41,9517.695658836301,0
+KLRS.US,D,20221222,000000,127.65,135.47,120.52,125.35,9028.4347889286,0
+KLRS.US,D,20221223,000000,123.51,124.448,113.16,115.92,12460.434791331001,0
+KLRS.US,D,20221227,000000,118.45,118.45,109.02,109.48,14151.2174012102,0
+KLRS.US,D,20221228,000000,109.71,112.355,105.34,108.1,11022.2173990199,0
+KLRS.US,D,20221229,000000,109.71,121.44,109.02,117.76,8534.086962495601,0
+KLRS.US,D,20221230,000000,116.84,118.45,109.71,117.99,18089.565230054002,0
+KLRS.US,D,20230103,000000,120.29,123.28,115.23,120.29,14192.6521838479,0
+KLRS.US,D,20230104,000000,122.59,129.375,119.6,126.27,10923.695659820502,0
+KLRS.US,D,20230105,000000,125.58,127.42,116.84,119.6,11305.826094870601,0
+KLRS.US,D,20230106,000000,120.75,123.51,116.15,117.99,6259.3043522076005,0
+KLRS.US,D,20230109,000000,119.14,122.245,115.46,116.61,7899.0000055293,0
+KLRS.US,D,20230110,000000,115.69,126.5,115.46,123.51,10241.7826158649,0
+KLRS.US,D,20230111,000000,124.2,126.5,116.15,121.44,11365.260877520901,0
+KLRS.US,D,20230112,000000,121.9,135.47,118.91,135.01,12244.434791179801,0
+KLRS.US,D,20230113,000000,134.32,137.54,130.87,134.78,7287.260874666301,0
+KLRS.US,D,20230117,000000,135.01,135.7,129.72,130.64,7213.9565267889,0
+KLRS.US,D,20230118,000000,132.02,133,121.21,121.9,11069.2173990528,0
+KLRS.US,D,20230119,000000,121.21,123.51,113.62,117.76,9068.4782672175,0
+KLRS.US,D,20230120,000000,120.06,123.28,115.92,120.75,7021.1739179583,0
+KLRS.US,D,20230123,000000,120.06,121.67,116.38,117.99,6572.4782654703,0
+KLRS.US,D,20230124,000000,119.37,125.35,116.15,124.89,21495.7826237427,0
+KLRS.US,D,20230125,000000,122.82,129.49,120.29,128.57,7645.869570569501,0
+KLRS.US,D,20230126,000000,131.1,139.15,129.72,137.31,14157.0434881708,0
+KLRS.US,D,20230127,000000,135.24,137.77,131.33,132.25,7946.956527302001,0
+KLRS.US,D,20230130,000000,129.95,132.94,126.73,129.95,6152.8695695244005,0
+KLRS.US,D,20230131,000000,130.87,135.93,130.41,132.94,8362.0869623752,0
+KLRS.US,D,20230201,000000,134.09,142.83,131.1,138.23,10834.347833671001,0
+KLRS.US,D,20230202,000000,142.14,153.64,139.38,152.95,9586.2173980147,0
+KLRS.US,D,20230203,000000,146.05,154.1,143.06,149.5,6574.5217437326,0
+KLRS.US,D,20230206,000000,147.66,160.31,146.74,147.89,13161.9565309525,0
+KLRS.US,D,20230207,000000,149.73,150.88,143.75,147.2,11520.7391384993,0
+KLRS.US,D,20230208,000000,147.2,147.66,138.92,138.92,7681.4347879857005,0
+KLRS.US,D,20230209,000000,139.38,142.14,137.08,138.69,11455.347834105702,0
+KLRS.US,D,20230210,000000,138.23,142.14,132.747,141.91,5525.6956560419,0
+KLRS.US,D,20230213,000000,141.91,147.66,139.725,143.52,6079.2173955598,0
+KLRS.US,D,20230214,000000,142.83,153.87,139.61,151.34,9464.8260935819,0
+KLRS.US,D,20230215,000000,154.56,155.94,139.15,143.52,30445.086977833304,0
+KLRS.US,D,20230216,000000,139.38,146.97,134.55,142.14,38526.0435052291,0
+KLRS.US,D,20230217,000000,142.14,166.52,141.22,159.62,16330.43479404,0
+KLRS.US,D,20230221,000000,156.63,158.47,146.51,146.97,18347.3043606692,0
+KLRS.US,D,20230222,000000,147.43,152.26,146.682,151.34,9386.565223961901,0
+KLRS.US,D,20230223,000000,151.8,166.52,151.8,162.15,17440.0869687298,0
+KLRS.US,D,20230224,000000,156.4,162.472,151.34,154.1,13316.434791930202,0
+KLRS.US,D,20230227,000000,155.94,165.83,151.11,153.64,12172.0434867813,0
+KLRS.US,D,20230228,000000,153.64,157.32,148.58,155.25,9619.8695719513,0
+KLRS.US,D,20230301,000000,156.17,156.17,143.52,143.98,7668.782614063801,0
+KLRS.US,D,20230302,000000,141.45,143.52,136.62,139.15,8385.2608754349,0
+KLRS.US,D,20230303,000000,142.37,144.44,138,140.76,6074.913047730701,0
+KLRS.US,D,20230306,000000,141.45,143.98,137.54,138.46,7404.695657357201,0
+KLRS.US,D,20230307,000000,137.77,141.22,134.78,135.47,6931.304352678,0
+KLRS.US,D,20230308,000000,135.47,137.416,117.645,122.13,15131.4347932007,0
+KLRS.US,D,20230309,000000,121.9,122.682,111.78,112.01,19215.5652308422,0
+KLRS.US,D,20230310,000000,111.55,113.39,103.5,112.01,24281.347843083902,0
+KLRS.US,D,20230313,000000,110.4,115.69,107.18,108.1,20724.478275376703,0
+KLRS.US,D,20230314,000000,112.01,121.668,108.1,114.54,16151.000011305701,0
+KLRS.US,D,20230315,000000,110.63,117.99,107.41,115.69,7374.043483422701,0
+KLRS.US,D,20230316,000000,114.08,114.77,107.87,110.4,8417.4782667618,0
+KLRS.US,D,20230317,000000,109.48,109.48,103.04,104.65,14635.478271114402,0
+KLRS.US,D,20230320,000000,94.07,105.34,90.298,104.65,22397.826102635,0
+KLRS.US,D,20230321,000000,106.72,113.85,106.72,112.24,4067.3043506732,0
+KLRS.US,D,20230322,000000,111.78,111.78,95.542,95.565,9839.2173981918,0
+KLRS.US,D,20230323,000000,96.6,96.83,91.31,95.45,12505.9565304933,0
+KLRS.US,D,20230324,000000,93.61,95.68,87.86,93.84,17859.4782733712,0
+KLRS.US,D,20230327,000000,94.76,98.67,94.415,96.83,13872.5652271021,0
+KLRS.US,D,20230328,000000,96.6,100.51,91.31,92.23,15750.0869675468,0
+KLRS.US,D,20230329,000000,94.3,106.72,93.38,97.29,28880.2174115205,0
+KLRS.US,D,20230330,000000,97.52,101.05,88.09,91.77,9375.3913109106,0
+KLRS.US,D,20230331,000000,92.69,98.9,89.24,90.62,19230.7826221572,0
+KLRS.US,D,20230403,000000,90.39,97.52,88.55,89.7,10707.0869640167,0
+KLRS.US,D,20230404,000000,89.47,89.47,84.41,87.4,12878.9130524935,0
+KLRS.US,D,20230405,000000,86.94,91.77,84.18,84.64,8390.000005873,0
+KLRS.US,D,20230406,000000,84.64,88.78,82.8,87.4,5635.2608735099,0
+KLRS.US,D,20230410,000000,86.71,87.17,83.95,86.71,4738.5652207083,0
+KLRS.US,D,20230411,000000,86.48,89.125,84.41,85.1,5416.956525531,0
+KLRS.US,D,20230412,000000,86.71,87.17,81.42,81.65,7157.130439792601,0
+KLRS.US,D,20230413,000000,83.03,97.06,82.57,93.38,8049.3913099824,0
+KLRS.US,D,20230414,000000,92.92,93.38,87.17,89.24,6805.1304395462,0
+KLRS.US,D,20230417,000000,88.78,99.59,88.78,93.725,7594.086961837601,0
+KLRS.US,D,20230418,000000,93.84,93.84,88.09,89.93,5368.521742888401,0
+KLRS.US,D,20230419,000000,88.32,90.85,83.72,88.55,8994.913049774701,0
+KLRS.US,D,20230420,000000,86.48,88.55,83.26,86.94,5558.478264760501,0
+KLRS.US,D,20230421,000000,86.71,91.08,86.71,88.55,5200.2608732054005,0
+KLRS.US,D,20230424,000000,87.86,90.85,83.03,84.41,5807.521743195701,0
+KLRS.US,D,20230425,000000,83.26,84.87,79.35,80.04,7435.8260921616,0
+KLRS.US,D,20230426,000000,82.57,88.78,79.35,80.96,41103.9565505119,0
+KLRS.US,D,20230427,000000,82.8,84.87,78.2023,81.19,10556.2608769546,0
+KLRS.US,D,20230428,000000,79.35,83.26,74.29,79.12,9029.565223712001,0
+KLRS.US,D,20230501,000000,80.04,88.55,80.04,85.56,10923.608703298702,0
+KLRS.US,D,20230502,000000,85.33,87.17,81.42,85.56,8389.869571090301,0
+KLRS.US,D,20230503,000000,85.79,92.23,85.79,88.78,10360.260876817401,0
+KLRS.US,D,20230504,000000,89.47,99.13,86.25,97.98,11080.1304425387,0
+KLRS.US,D,20230505,000000,97.75,103.5,94.3,101.43,6939.652178770801,0
+KLRS.US,D,20230508,000000,101.66,105.57,99.36,100.51,6451.3478306029,0
+KLRS.US,D,20230509,000000,99.13,102.35,96.14,100.28,5448.2173951181,0
+KLRS.US,D,20230510,000000,102.12,108.33,101.731,103.5,6954.1304396505,0
+KLRS.US,D,20230511,000000,102.81,105.34,94.3,96.6,5871.434786718701,0
+KLRS.US,D,20230512,000000,96.6,98.44,86.48,88.55,5372.4347863694,0
+KLRS.US,D,20230515,000000,89.7,99.13,89.6977,98.44,4037.9130463048004,0
+KLRS.US,D,20230516,000000,94.53,96.83,92.92,94.53,3816.9565244110004,0
+KLRS.US,D,20230517,000000,95.22,96.14,89.93,95.45,4017.3913071600005,0
+KLRS.US,D,20230518,000000,94.53,100.048,91.54,94.53,7214.0434833107,0
+KLRS.US,D,20230519,000000,96.37,99.59,94.76,96.37,4065.8695680635,0
+KLRS.US,D,20230522,000000,97.29,106.49,95.68,99.36,15371.8695759777,0
+KLRS.US,D,20230523,000000,98.67,104.42,97.75,98.67,7837.782614182101,0
+KLRS.US,D,20230524,000000,97.98,97.98,89.24,92.23,6772.608700393001,0
+KLRS.US,D,20230525,000000,92.23,92.69,84.87,88.32,8660.739136497301,0
+KLRS.US,D,20230526,000000,89.24,91.678,86.71,89.47,4298.3478290958,0
+KLRS.US,D,20230530,000000,89.7,94.99,85.1,85.56,7818.086961994401,0
+KLRS.US,D,20230531,000000,85.1,88.32,82.363,86.71,13619.608705185901,0
+KLRS.US,D,20230601,000000,86.71,90.16,85.1,85.56,5923.173917189701,0
+KLRS.US,D,20230602,000000,87.63,91.31,85.1,91.08,6361.3913088008,0
+KLRS.US,D,20230605,000000,91.08,114.77,90.39,102.58,23118.6521900961,0
+KLRS.US,D,20230606,000000,104.19,137.77,101.828,129.03,28838.260889752,0
+KLRS.US,D,20230607,000000,132.48,140.76,123.74,133.86,17970.2608821444,0
+KLRS.US,D,20230608,000000,131.1,138.23,126.96,132.25,13342.565226731102,0
+KLRS.US,D,20230609,000000,130.64,135.47,118.22,121.9,13153.7826179033,0
+KLRS.US,D,20230612,000000,125.35,134.78,119.83,124.545,12271.826095546801,0
+KLRS.US,D,20230613,000000,122.13,132.25,122.13,130.64,7135.391309342601,0
+KLRS.US,D,20230614,000000,130.64,135.7,120.98,122.82,16542.000011579403,0
+KLRS.US,D,20230615,000000,121.44,130.295,119.6,128.11,16214.6087070024,0
+KLRS.US,D,20230616,000000,130.41,131.56,121.67,121.9,21459.913058500202,0
+KLRS.US,D,20230620,000000,122.59,122.59,114.655,117.99,17554.956534027602,0
+KLRS.US,D,20230621,000000,117.07,117.07,107.18,113.39,18814.826100126902,0
+KLRS.US,D,20230622,000000,76.36,84.87,68.77,72.91,402654.1741949014,0
+KLRS.US,D,20230623,000000,71.07,77.05,69.69,75.44,128335.91313331341,0
+KLRS.US,D,20230626,000000,69.46,75.9,66.93,75.44,55744.956560760605,0
+KLRS.US,D,20230627,000000,75.67,75.67,71.07,73.83,26196.956540077,0
+KLRS.US,D,20230628,000000,74.29,76.59,70.15,75.44,43607.0869870467,0
+KLRS.US,D,20230629,000000,83.72,84.64,73.83,79.12,101982.2174626919,0
+KLRS.US,D,20230630,000000,79.12,81.42,73.83,78.2,44977.391335832006,0
+KLRS.US,D,20230703,000000,77.97,79.12,73.6,74.52,22023.1304501988,0
+KLRS.US,D,20230705,000000,74.06,74.06,67.62,73.37,64579.78265390151,0
+KLRS.US,D,20230706,000000,71.07,72.68,68.08,70.61,35802.782633757604,0
+KLRS.US,D,20230707,000000,70.15,74.75,70.035,73.83,27442.3478452966,0
+KLRS.US,D,20230710,000000,73.83,79.12,72.45,74.98,31141.478282668602,0
+KLRS.US,D,20230711,000000,75.21,79.12,74.29,78.2,30399.3478473665,0
+KLRS.US,D,20230712,000000,79.35,83.835,78.66,83.49,36690.3478517702,0
+KLRS.US,D,20230713,000000,83.72,86.71,80.04,81.65,22637.2174071504,0
+KLRS.US,D,20230714,000000,81.42,84.18,78.89,80.5,12910.173922080601,0
+KLRS.US,D,20230717,000000,80.27,85.675,79.35,83.26,20157.0000141099,0
+KLRS.US,D,20230718,000000,85.1,87.17,80.73,81.42,25729.391322358402,0
+KLRS.US,D,20230719,000000,83.03,86.02,74.75,78.2,43558.7391609259,0
+KLRS.US,D,20230720,000000,77.97,80.04,74.98,76.13,28863.6956723785,0
+KLRS.US,D,20230721,000000,77.74,82.225,74.75,81.88,23268.6087119402,0
+KLRS.US,D,20230724,000000,82.34,82.34,78.66,79.35,15632.521750073201,0
+KLRS.US,D,20230725,000000,79.35,79.5087,74.75,74.75,22808.69566814,0
+KLRS.US,D,20230726,000000,73.83,74.98,70.955,71.76,17369.1739252019,0
+KLRS.US,D,20230727,000000,72.68,72.68,65.55,66.01,33638.8261105037,0
+KLRS.US,D,20230728,000000,67.85,69.575,67.16,69,23162.043494474303,0
+KLRS.US,D,20230731,000000,70.15,75.9,69,75.67,25120.173930627603,0
+KLRS.US,D,20230801,000000,75.67,76.82,71.415,73.6,27169.6521929318,0
+KLRS.US,D,20230802,000000,72.45,72.749,66.7,69.46,17825.9565342173,0
+KLRS.US,D,20230803,000000,68.54,70.6123,65.78,68.54,27639.521758478102,0
+KLRS.US,D,20230804,000000,69,73.6,68.77,71.53,16559.565228983,0
+KLRS.US,D,20230807,000000,71.07,71.53,67.16,67.85,18135.0869692163,0
+KLRS.US,D,20230808,000000,68.08,70.15,65.78,69.69,10979.7391381206,0
+KLRS.US,D,20230809,000000,70.15,70.15,66.93,68.31,14738.4347929256,0
+KLRS.US,D,20230810,000000,68.54,69.345,66.47,67.85,12743.3478350073,0
+KLRS.US,D,20230811,000000,66.7,68.08,65.78,66.93,11572.1304428831,0
+KLRS.US,D,20230814,000000,66.01,66.01,62.1,65.55,12762.565226325101,0
+KLRS.US,D,20230815,000000,64.86,65.32,62.79,63.02,8905.4347888425,0
+KLRS.US,D,20230816,000000,63.02,63.02,60.03,60.26,12859.3043568276,0
+KLRS.US,D,20230817,000000,59.8,60.513,55.66,56.81,31660.217413466504,0
+KLRS.US,D,20230818,000000,61.64,69.69,60.49,65.32,124158.60878256321,0
+KLRS.US,D,20230821,000000,66.01,84.87,64.63,83.72,237179.43494863433,0
+KLRS.US,D,20230822,000000,82.57,86.25,70.61,72.91,86106.78266897041,0
+KLRS.US,D,20230823,000000,71.99,74.7362,71.3,71.3,25123.9565393259,0
+KLRS.US,D,20230824,000000,71.07,71.3,68.54,69.92,29533.6956728475,0
+KLRS.US,D,20230825,000000,70.61,71.76,67.735,69,20702.260884056803,0
+KLRS.US,D,20230828,000000,70.38,74.52,70.38,73.83,28067.1739326905,0
+KLRS.US,D,20230829,000000,73.6,79.35,73.37,75.21,19094.4347959748,0
+KLRS.US,D,20230830,000000,74.405,79.35,74.405,76.13,13957.260879335301,0
+KLRS.US,D,20230831,000000,76.13,77.165,71.76,71.99,17871.7826212059,0
+KLRS.US,D,20230901,000000,73.6,76.245,73.025,74.06,14784.695662523201,0
+KLRS.US,D,20230905,000000,73.6,76.2381,69.69,70.38,26246.304366198503,0
+KLRS.US,D,20230906,000000,70.61,71.99,65.09,69.69,24573.217408505603,0
+KLRS.US,D,20230907,000000,69.23,69.5612,65.665,65.78,18713.5652304908,0
+KLRS.US,D,20230908,000000,66.47,67.16,63.02,66.47,14986.4347930992,0
+KLRS.US,D,20230911,000000,66.93,67.3923,63.94,65.32,13500.478270319902,0
+KLRS.US,D,20230912,000000,64.63,66.01,60.95,61.18,28126.173932731803,0
+KLRS.US,D,20230913,000000,61.18,63.48,56.465,56.81,28837.521759316704,0
+KLRS.US,D,20230914,000000,57.5,63.48,56.695,62.33,94558.9131096695,0
+KLRS.US,D,20230915,000000,62.215,62.33,56.097,57.73,127294.21748041031,0
+KLRS.US,D,20230918,000000,58.19,58.19,48.3,49.45,82936.3913624033,0
+KLRS.US,D,20230919,000000,52.44,52.44,43.7,51.52,72068.7826591438,0
+KLRS.US,D,20230920,000000,50.6,55.2,49.45,52.44,44970.521770609805,0
+KLRS.US,D,20230921,000000,51.06,53.935,48.76,52.21,56327.913082907806,0
+KLRS.US,D,20230922,000000,51.75,53.13,50.14,52.44,48597.086990539705,0
+KLRS.US,D,20230925,000000,51.52,54.165,49.68,54.05,59389.739172007605,0
+KLRS.US,D,20230926,000000,52.67,58.305,51.98,52.21,54495.956559886305,0
+KLRS.US,D,20230927,000000,52.21,54.51,50.6,51.06,20715.0000145005,0
+KLRS.US,D,20230928,000000,50.83,52.21,48.3207,51.06,24081.217408161203,0
+KLRS.US,D,20230929,000000,51.52,51.98,48.76,49.45,31010.478282576903,0
+KLRS.US,D,20231002,000000,49.22,49.2338,45.54,45.77,35398.260894344,0
+KLRS.US,D,20231003,000000,45.77,48.415,44.275,47.15,28113.913063158,0
+KLRS.US,D,20231004,000000,47.15,47.84,44.8523,47.15,25881.956539856503,0
+KLRS.US,D,20231005,000000,46.69,49.795,46.46,48.07,28780.521759276802,0
+KLRS.US,D,20231006,000000,47.15,48.07,45.425,45.77,24866.9130608851,0
+KLRS.US,D,20231009,000000,46,46,41.86,42.55,28738.652194030103,0
+KLRS.US,D,20231010,000000,43.01,45.08,42.32,44.39,19389.7826222685,0
+KLRS.US,D,20231011,000000,44.62,45.08,41.86,42.09,19191.6521873472,0
+KLRS.US,D,20231012,000000,42.55,43.6908,38.065,39.1,23390.869581591003,0
+KLRS.US,D,20231013,000000,40.02,41.055,38.18,39.56,21821.0000152747,0
+KLRS.US,D,20231016,000000,39.79,41.4,38.64,39.79,23059.1739291849,0
+KLRS.US,D,20231017,000000,39.56,40.48,37.95,38.87,24123.260886451502,0
+KLRS.US,D,20231018,000000,38.87,39.1,37.03,37.03,17358.8260991077,0
+KLRS.US,D,20231019,000000,36.8,37.49,35.88,36.11,27639.13045413,0
+KLRS.US,D,20231020,000000,35.88,36.57,34.5,34.73,32119.565239875003,0
+KLRS.US,D,20231023,000000,34.5,36.11,32.43,32.89,28177.000019723902,0
+KLRS.US,D,20231024,000000,33.35,34.96,32.315,32.66,31494.6521959593,0
+KLRS.US,D,20231025,000000,32.89,33.5777,30.82,31.28,27170.695671193404,0
+KLRS.US,D,20231026,000000,31.28,33.81,31.28,32.89,21933.3913197012,0
+KLRS.US,D,20231027,000000,33.35,33.925,30.82,30.82,24956.478278339102,0
+KLRS.US,D,20231030,000000,31.28,34.5,31.28,33.81,27451.1304539984,0
+KLRS.US,D,20231031,000000,34.5,36.3354,33.35,34.5,29996.739151432503,0
+KLRS.US,D,20231101,000000,35.19,35.88,33.58,35.42,23317.434798930903,0
+KLRS.US,D,20231102,000000,36.8,40.25,36.11,40.25,34968.3913288257,0
+KLRS.US,D,20231103,000000,40.25,43.4378,38.18,38.64,61252.6956950508,0
+KLRS.US,D,20231106,000000,39.33,40.411,36.455,37.26,35880.3913294641,0
+KLRS.US,D,20231107,000000,37.49,39.79,37.375,38.64,39133.608723045705,0
+KLRS.US,D,20231108,000000,39.1,39.1,35.765,35.88,30485.826108296602,0
+KLRS.US,D,20231109,000000,36.8,36.9748,32.2,32.315,30650.739151890302,0
+KLRS.US,D,20231110,000000,32.2,33.5685,30.13,32.66,32696.260892452603,0
+KLRS.US,D,20231113,000000,32.66,33.35,31.05,31.51,70003.56526639381,0
+KLRS.US,D,20231114,000000,33.35,36.57,33.35,36.57,38035.652200538,0
+KLRS.US,D,20231115,000000,36.11,40.825,35.88,38.64,44296.304378833505,0
+KLRS.US,D,20231116,000000,38.18,38.41,36.34,37.95,25960.217409476503,0
+KLRS.US,D,20231117,000000,37.95,39.675,37.03,37.49,61829.608738932904,0
+KLRS.US,D,20231120,000000,38.41,40.02,36.8897,37.72,36245.695677545904,0
+KLRS.US,D,20231121,000000,37.49,37.835,35.88,35.88,19370.434796168,0
+KLRS.US,D,20231122,000000,36.34,36.685,34.27,34.96,24435.478277974402,0
+KLRS.US,D,20231124,000000,35.65,35.88,34.615,35.65,18527.391317317,0
+KLRS.US,D,20231127,000000,35.19,35.88,34.27,35.42,40418.782636988806,0
+KLRS.US,D,20231128,000000,34.96,37.605,34.73,37.49,50579.434818014306,0
+KLRS.US,D,20231129,000000,37.72,42.09,37.72,40.94,40946.3913330103,0
+KLRS.US,D,20231130,000000,41.17,48.53,40.71,43.24,106448.56529190531,0
+KLRS.US,D,20231201,000000,45.08,46.46,40.48,45.31,52114.130471262506,0
+KLRS.US,D,20231204,000000,45.31,48.875,45.31,48.3,39543.652201593606,0
+KLRS.US,D,20231205,000000,47.38,48.875,46.23,46.92,30040.217412332502,0
+KLRS.US,D,20231206,000000,47.84,53.2933,47.38,51.98,37688.5217655124,0
+KLRS.US,D,20231207,000000,52.67,55.085,49.9284,52.9,49726.17394785181,0
+KLRS.US,D,20231208,000000,53.36,55.085,50.6,54.05,59961.956563712505,0
+KLRS.US,D,20231211,000000,53.82,53.82,47.84,50.14,33983.043502049004,0
+KLRS.US,D,20231212,000000,49.68,51.4993,47.84,49.22,22752.2608854918,0
+KLRS.US,D,20231213,000000,49.45,51.635,45.5377,51.06,63148.478305073506,0
+KLRS.US,D,20231214,000000,53.13,57.155,53.13,54.97,37992.173939638,0
+KLRS.US,D,20231215,000000,55.43,56.12,52.21,54.51,66689.2609162477,0
+KLRS.US,D,20231218,000000,54.05,54.855,51.29,51.52,24492.3913214925,0
+KLRS.US,D,20231219,000000,51.98,56.4282,51.98,54.97,34698.3478503758,0
+KLRS.US,D,20231220,000000,54.51,55.66,51.06,51.06,19881.8261008738,0
+KLRS.US,D,20231221,000000,52.67,54.28,51.0577,53.59,17343.1304469228,0
+KLRS.US,D,20231222,000000,17.5145,18.745,17.25,17.6042,1161448.6964651882,0
+KLRS.US,D,20231226,000000,17.3535,18.2551,17.25,17.2684,289995.2610725619,0
+KLRS.US,D,20231227,000000,17.4409,17.4777,15.9045,16.0793,290006.521942135,0
+KLRS.US,D,20231228,000000,15.9229,16.5255,15.4629,15.64,181672.9566489102,0
+KLRS.US,D,20231229,000000,15.8194,15.9643,14.8212,15.6354,112952.17399211001,0
+KLRS.US,D,20240102,000000,15.64,16.0057,14.95,15.8309,197514.2610078252,0
+KLRS.US,D,20240103,000000,15.41,15.6055,14.5268,14.7062,101124.8696360048,0
+KLRS.US,D,20240104,000000,14.72,15.8171,14.3313,15.4445,142915.39140438862,0
+KLRS.US,D,20240105,000000,15.64,15.7642,14.812,14.9868,176974.3044717081,0
+KLRS.US,D,20240108,000000,14.95,15.6078,14.5475,15.5112,132445.3479187987,0
+KLRS.US,D,20240109,000000,15.3249,16.2541,15.18,15.64,283307.391502663,0
+KLRS.US,D,20240110,000000,15.64,16.1276,15.41,16.1,114599.7392106546,0
+KLRS.US,D,20240111,000000,15.755,15.8907,15.0673,15.18,95223.6522405696,0
+KLRS.US,D,20240112,000000,15.0673,15.9896,14.9523,15.985,104357.0000730499,0
+KLRS.US,D,20240116,000000,15.525,15.594,15.2007,15.41,103596.956594257,0
+KLRS.US,D,20240117,000000,15.1547,15.5779,14.6924,15.525,55618.478299802504,0
+KLRS.US,D,20240118,000000,15.4836,15.9068,15.0546,15.87,78301.17396785431,0
+KLRS.US,D,20240119,000000,15.8033,15.8033,14.95,15.64,74389.7826607685,0
+KLRS.US,D,20240122,000000,15.5319,16.1552,14.8902,15.6423,180687.0436047418,0
+KLRS.US,D,20240123,000000,15.6239,16.1,15.18,15.4123,114195.65225385001,0
+KLRS.US,D,20240124,000000,15.41,15.8079,14.766,15.4123,72384.7391811041,0
+KLRS.US,D,20240125,000000,14.95,16.1851,14.9155,15.8769,140396.4348808862,0
+KLRS.US,D,20240126,000000,15.8677,16.56,15.6538,16.33,93742.7826743156,0
+KLRS.US,D,20240129,000000,16.1,16.9694,15.8723,16.261,49920.478295813904,0
+KLRS.US,D,20240130,000000,16.1,16.6727,15.8769,16.6267,50544.1739484244,0
+KLRS.US,D,20240131,000000,16.2403,16.675,16.1,16.56,44964.6087271274,0
+KLRS.US,D,20240201,000000,16.6428,17.7514,16.1023,17.71,67135.0435252554,0
+KLRS.US,D,20240202,000000,17.4593,17.4777,15.9022,15.9735,42373.3478557483,0
+KLRS.US,D,20240205,000000,15.8723,15.9965,15.18,15.4123,38559.0435052522,0
+KLRS.US,D,20240206,000000,15.2651,15.87,15.2651,15.87,22177.869580741903,0
+KLRS.US,D,20240207,000000,15.87,15.87,14.95,15.4583,51558.8261230477,0
+KLRS.US,D,20240208,000000,15.0558,15.64,14.9523,15.4698,49978.3478610718,0
+KLRS.US,D,20240209,000000,15.7412,16.7325,15.134,16.5554,44793.7391617904,0
+KLRS.US,D,20240212,000000,16.7164,17.48,16.0333,16.1483,33794.1304584385,0
+KLRS.US,D,20240213,000000,15.64,16.0655,15.0788,15.3594,36281.521764527504,0
+KLRS.US,D,20240214,000000,15.1685,16.33,14.7775,15.3916,96749.26093728971,0
+KLRS.US,D,20240215,000000,15.594,16.445,15.41,15.87,37658.7826350568,0
+KLRS.US,D,20240216,000000,15.64,16.376,15.3755,16.1,53313.04351558,0
+KLRS.US,D,20240220,000000,15.7343,16.974,15.64,16.1874,21202.0434931023,0
+KLRS.US,D,20240221,000000,16.1575,16.5485,15.8792,16.3783,11046.3913120803,0
+KLRS.US,D,20240222,000000,15.9643,16.8751,15.8861,16.1299,28881.4782810866,0
+KLRS.US,D,20240223,000000,16.2035,17.0085,15.893,16.054,31358.347848037803,0
+KLRS.US,D,20240226,000000,16.054,17.0154,15.9275,16.5646,18662.5652304551,0
+KLRS.US,D,20240227,000000,16.33,17.6203,16.33,16.905,44460.8261180791,0
+KLRS.US,D,20240228,000000,16.79,17.204,16.3484,16.422,23894.5217558566,0
+KLRS.US,D,20240229,000000,16.56,17.4938,16.56,16.9418,17308.8695773336,0
+KLRS.US,D,20240301,000000,17.1948,17.3995,16.9487,17.204,14846.391314740302,0
+KLRS.US,D,20240304,000000,16.7256,17.2408,16.5922,16.9579,16603.2608811875,0
+KLRS.US,D,20240305,000000,16.7141,17.3558,16.5945,16.7739,10132.434789701401,0
+KLRS.US,D,20240306,000000,16.9602,17.2408,16.56,16.8452,12938.478269926502,0
+KLRS.US,D,20240307,000000,16.7164,17.2132,16.56,16.9464,13417.6956615663,0
+KLRS.US,D,20240308,000000,16.56,17.066,16.3737,16.7417,13976.521748914001,0
+KLRS.US,D,20240311,000000,16.353,17.02,16.33,16.6635,18283.130447580803,0
+KLRS.US,D,20240312,000000,16.422,17.043,16.238,17.02,19840.7826225842,0
+KLRS.US,D,20240313,000000,16.997,17.25,16.5669,16.7532,9699.782615485501,0
+KLRS.US,D,20240314,000000,16.5853,17.25,15.41,16.7141,25513.7826265553,0
+KLRS.US,D,20240315,000000,15.8792,17.9147,15.8792,17.9147,43516.1739435048,0
+KLRS.US,D,20240318,000000,16.836,17.6594,16.8176,16.8337,23606.0000165242,0
+KLRS.US,D,20240319,000000,16.606,17.411,16.606,17.158,9063.217397648601,0
+KLRS.US,D,20240320,000000,17.112,17.756,16.698,17.1419,39057.9130708188,0
+KLRS.US,D,20240321,000000,17.1419,17.8146,17.02,17.7307,17315.8260990776,0
+KLRS.US,D,20240322,000000,17.5881,17.71,17.1373,17.3075,12441.5217478395,0
+KLRS.US,D,20240325,000000,17.365,17.8158,17.25,17.4892,29003.434802911102,0
+KLRS.US,D,20240326,000000,17.48,18.0021,17.25,17.25,15733.608706665702,0
+KLRS.US,D,20240327,000000,17.1649,18.4,17.02,17.5145,61595.0435213774,0
+KLRS.US,D,20240328,000000,17.02,18.1355,17.02,17.3627,16565.260881160902,0
+KLRS.US,D,20240401,000000,17.434,19.55,17.135,18.5104,142826.7827086744,0
+KLRS.US,D,20240402,000000,18.3977,18.4,17.181,17.6525,27610.0869758488,0
+KLRS.US,D,20240403,000000,17.5674,18.0458,17.3213,17.6548,13830.434792290001,0
+KLRS.US,D,20240404,000000,17.48,18.1194,17.181,17.4754,35016.5652419029,0
+KLRS.US,D,20240405,000000,17.526,17.8273,16.8199,17.1787,11036.8695729432,0
+KLRS.US,D,20240408,000000,17.158,17.595,16.2311,16.9464,19378.0434918255,0
+KLRS.US,D,20240409,000000,17.0338,17.5685,16.468,17.1097,12363.5217477849,0
+KLRS.US,D,20240410,000000,17.02,17.4386,16.606,17.2684,20654.9130579367,0
+KLRS.US,D,20240411,000000,17.1212,17.94,17.1212,17.7652,11844.0869648126,0
+KLRS.US,D,20240412,000000,17.4317,17.8733,17.3535,17.6387,9293.565223896801,0
+KLRS.US,D,20240415,000000,17.2638,17.8089,16.882,17.1603,28352.826106803503,0
+KLRS.US,D,20240416,000000,17.2408,17.9239,16.56,16.9027,11761.043486493601,0
+KLRS.US,D,20240417,000000,16.813,17.6502,16.583,17.4087,24885.0000174195,0
+KLRS.US,D,20240418,000000,17.02,17.6387,16.8935,17.0683,23227.739146694203,0
+KLRS.US,D,20240419,000000,17.25,17.365,17.158,17.2546,14838.782619082802,0
+KLRS.US,D,20240422,000000,17.25,17.5927,17.25,17.549,7558.6521792041,0
+KLRS.US,D,20240423,000000,17.48,18.975,17.48,18.1907,12195.826095493601,0
+KLRS.US,D,20240424,000000,17.8181,18.1976,17.6824,17.94,6411.6956566621,0
+KLRS.US,D,20240425,000000,17.94,18.4575,17.5743,18.4,24631.6087128943,0
+KLRS.US,D,20240426,000000,17.9423,18.5081,17.7123,18.3333,8660.9565278018,0
+KLRS.US,D,20240429,000000,18.2528,18.8278,18.17,18.7335,7471.173918273301,0
+KLRS.US,D,20240430,000000,18.63,18.7335,17.8066,18.2712,7879.5217446461,0
+KLRS.US,D,20240501,000000,18.3655,18.6691,18.0826,18.63,9657.521745890701,0
+KLRS.US,D,20240502,000000,18.4,18.768,18.17,18.5495,6415.8695697085,0
+KLRS.US,D,20240503,000000,18.63,18.63,17.9423,18.354,7144.826091957901,0
+KLRS.US,D,20240506,000000,17.963,18.6254,17.9423,18.5472,9352.7826152426,0
+KLRS.US,D,20240507,000000,18.193,18.4,18.1746,18.3149,6067.1304390296,0
+KLRS.US,D,20240508,000000,18.3034,18.6254,17.8526,17.9814,12151.260878071102,0
+KLRS.US,D,20240509,000000,18.4,18.86,18.009,18.7772,6761.739135168001,0
+KLRS.US,D,20240510,000000,18.8577,18.8577,17.8296,18.0665,7563.956527033901,0
+KLRS.US,D,20240513,000000,18.17,18.584,13.34,17.2523,99622.173982779,0
+KLRS.US,D,20240514,000000,16.6773,18.0757,16.6773,17.7583,10724.043485767701,0
+KLRS.US,D,20240515,000000,18.1355,18.1355,17.02,17.25,9260.608702134601,0
+KLRS.US,D,20240516,000000,17.3811,17.871,17.1764,17.2822,7593.8260922722,0
+KLRS.US,D,20240517,000000,17.549,17.94,17.02,17.8342,8015.9130490894,0
+KLRS.US,D,20240520,000000,17.825,18.1631,17.48,17.6847,4949.043481725201,0
+KLRS.US,D,20240521,000000,17.503,18.3862,17.25,18.3034,6843.0000047901,0
+KLRS.US,D,20240522,000000,18.3034,18.3678,17.71,17.9101,8583.130440790801,0
+KLRS.US,D,20240523,000000,17.2845,18.1309,17.1212,17.1695,18535.2608825399,0
+KLRS.US,D,20240524,000000,17.9032,17.963,17.25,17.411,8430.869571119001,0
+KLRS.US,D,20240528,000000,17.25,17.7767,17.25,17.365,10486.739137775501,0
+KLRS.US,D,20240529,000000,17.135,17.687,16.813,17.02,23511.5652338494,0
+KLRS.US,D,20240530,000000,17.4547,17.4547,17.02,17.1902,8256.6087014318,0
+KLRS.US,D,20240531,000000,17.0246,18.1677,17.0246,17.3627,6842.8695700074,0
+KLRS.US,D,20240603,000000,17.6847,17.6847,17.0292,17.1534,11593.6956602895,0
+KLRS.US,D,20240604,000000,17.089,17.8595,17.089,17.5858,6734.304352540101,0
+KLRS.US,D,20240605,000000,17.5053,18.2597,17.48,17.9423,13006.8260960613,0
+KLRS.US,D,20240606,000000,17.5053,18.17,17.273,17.7606,16615.6956638049,0
+KLRS.US,D,20240607,000000,17.3857,17.6226,17.2063,17.3075,8222.2608753208,0
+KLRS.US,D,20240610,000000,17.1143,18.2827,16.1069,16.9119,16098.000011268601,0
+KLRS.US,D,20240611,000000,17.02,18.3011,16.79,18.3011,7759.130440214,0
+KLRS.US,D,20240612,000000,18.4,18.4115,17.71,18.17,6863.391309152201,0
+KLRS.US,D,20240613,000000,18.1148,18.1631,17.434,17.48,12294.478269475701,0
+KLRS.US,D,20240614,000000,17.5076,18.2257,17.0085,17.5076,23541.260886044103,0
+KLRS.US,D,20240617,000000,17.1718,17.603,16.56,16.7325,25129.565234982,0
+KLRS.US,D,20240618,000000,16.8337,17.48,16.7946,17.0752,13250.1304440577,0
+KLRS.US,D,20240620,000000,16.6589,17.2638,16.6359,16.9993,6194.347830423,0
+KLRS.US,D,20240621,000000,17.02,17.4777,16.675,17.0959,13117.608704834502,0
+KLRS.US,D,20240624,000000,17.25,17.9998,16.6773,17.9377,9435.608702257101,0
+KLRS.US,D,20240625,000000,17.71,17.9377,17.2937,17.756,8318.173918866201,0
+KLRS.US,D,20240626,000000,17.2845,18.3977,17.0545,17.4639,12275.217399897001,0
+KLRS.US,D,20240627,000000,17.6341,18.3908,17.158,17.94,10625.652181351,0
+KLRS.US,D,20240628,000000,17.9308,18.0711,16.6359,16.6359,269844.3914932389,0
+KLRS.US,D,20240701,000000,16.5853,17.71,16.5853,16.79,28814.608715822404,0
+KLRS.US,D,20240702,000000,16.882,17.066,16.56,16.905,32501.956544490502,0
+KLRS.US,D,20240703,000000,16.905,17.2385,16.79,16.905,9396.130441359901,0
+KLRS.US,D,20240705,000000,17.135,17.1626,16.1023,16.1023,25199.652191552803,0
+KLRS.US,D,20240708,000000,16.5646,17.3627,16.4703,16.629,27147.739149438203,0
+KLRS.US,D,20240709,000000,16.6497,17.9032,16.6336,17.7307,15277.478271563801,0
+KLRS.US,D,20240710,000000,17.7882,17.7905,16.813,17.7905,7153.3478310943,0
+KLRS.US,D,20240711,000000,17.8227,17.94,17.365,17.917,4250.434785584001,0
+KLRS.US,D,20240712,000000,17.94,18.3977,17.6985,18.3977,3857.2608722653003,0
+KLRS.US,D,20240715,000000,18.1654,18.7358,17.48,18.17,9205.6956586179,0
+KLRS.US,D,20240716,000000,18.0987,19.32,17.71,18.8255,18485.7391433748,0
+KLRS.US,D,20240717,000000,18.515,19.0187,18.4023,18.5932,6459.8695697393005,0
+KLRS.US,D,20240718,000000,18.5656,18.8094,17.48,17.48,3039.1739151709003,0
+KLRS.US,D,20240719,000000,17.48,18.2275,16.8889,17.1281,2965.9130455544,0
+KLRS.US,D,20240722,000000,17.1971,18.2137,16.813,17.4455,14807.3043581912,0
+KLRS.US,D,20240723,000000,17.3121,18.055,17.0246,17.7997,481.56521772840006,0
+KLRS.US,D,20240724,000000,17.4708,17.7997,16.468,17.2477,22553.826102744202,0
+KLRS.US,D,20240725,000000,16.951,18.147,16.6773,17.687,4665.6086989181,0
+KLRS.US,D,20240726,000000,18.1217,18.17,17.71,18.0826,2263.2608711495,0
+KLRS.US,D,20240729,000000,18.216,18.216,17.71,17.756,1654.9565228976,0
+KLRS.US,D,20240730,000000,17.5145,18.17,16.9924,17.3535,5465.2608733909,0
+KLRS.US,D,20240731,000000,17.5559,17.5858,16.79,17.043,2493.2173930496,0
+KLRS.US,D,20240801,000000,17.6801,18.4138,16.5853,18.4,25696.1739310308,0
+KLRS.US,D,20240802,000000,18.078,18.4,17.25,17.71,3914.0434810007005,0
+KLRS.US,D,20240805,000000,16.2196,17.6134,16.2196,16.813,6943.5652222518,0
+KLRS.US,D,20240806,000000,16.79,17.94,16.79,17.4156,4965.652177389,0
+KLRS.US,D,20240807,000000,16.8935,18.1401,16.146,16.606,12687.826095838001,0
+KLRS.US,D,20240808,000000,16.56,17.319,16.146,16.905,1917.2608709073002,0
+KLRS.US,D,20240809,000000,17.2224,17.25,16.4651,16.6865,1848.2173925981,0
+KLRS.US,D,20240812,000000,16.905,16.9257,16.3369,16.353,6404.3043523091,0
+KLRS.US,D,20240813,000000,16.9119,17.25,16.353,17.1327,7360.739135587301,0
+KLRS.US,D,20240814,000000,16.9717,17.25,16.6865,17.0016,4603.7391336574,0
+KLRS.US,D,20240815,000000,16.79,17.1925,16.7233,16.8038,9627.086963260701,0
+KLRS.US,D,20240816,000000,16.7233,17.1902,16.7233,17.0867,1254.6086965304,0
+KLRS.US,D,20240819,000000,16.9579,17.7928,16.9579,17.6548,8493.913049424,0
+KLRS.US,D,20240820,000000,16.8015,17.917,16.8015,17.3558,3563.1304372768004,0
+KLRS.US,D,20240821,000000,17.572,17.7031,17.1764,17.6939,1489.9565227821001,0
+KLRS.US,D,20240822,000000,17.02,17.687,17.02,17.6019,1668.9565229074,0
+KLRS.US,D,20240823,000000,17.48,17.6019,16.813,17.25,9890.478267792902,0
+KLRS.US,D,20240826,000000,16.79,17.9814,16.2863,17.9561,40492.521767475206,0
+KLRS.US,D,20240827,000000,17.71,18.17,17.5904,17.618,2953.2173933716003,0
+KLRS.US,D,20240828,000000,18.032,18.032,17.365,17.48,3004.6086977554,0
+KLRS.US,D,20240829,000000,17.6019,17.825,17.48,17.8135,2858.8695672186,0
+KLRS.US,D,20240830,000000,18.4,18.4,17.365,17.9239,3813.3478287563003,0
+KLRS.US,D,20240903,000000,17.6157,17.8802,17.2569,17.48,8784.2173974533,0
+KLRS.US,D,20240904,000000,17.48,17.48,17.2477,17.3443,2234.6521754773003,0
+KLRS.US,D,20240905,000000,17.25,17.7054,17.2454,17.5122,6599.7826133155,0
+KLRS.US,D,20240906,000000,17.917,17.9377,17.2937,17.5766,1205.0869573653001,0
+KLRS.US,D,20240909,000000,17.365,17.9193,16.79,17.0982,6910.3043526633,0
+KLRS.US,D,20240910,000000,16.79,17.7054,16.79,17.3788,9195.521745567301,0
+KLRS.US,D,20240911,000000,17.5938,17.7054,17.0384,17.3972,1433.7826096993,0
+KLRS.US,D,20240912,000000,17.0315,17.6548,17.02,17.227,2645.8695670695,0
+KLRS.US,D,20240913,000000,17.25,17.6295,17.25,17.3006,1757.4347838389,0
+KLRS.US,D,20240916,000000,17.02,17.9354,17.02,17.48,1847.6086969455,0
+KLRS.US,D,20240917,000000,17.273,17.595,17.25,17.25,4740.5217424488,0
+KLRS.US,D,20240918,000000,17.25,17.8825,17.25,17.48,17479.9130557142,0
+KLRS.US,D,20240919,000000,17.25,18.17,16.79,18.17,20849.956536334103,0
+KLRS.US,D,20240920,000000,17.6249,18.1539,17.2224,17.6065,20427.3043621252,0
+KLRS.US,D,20240923,000000,17.917,18.1631,17.4294,17.9147,3033.3913064712,0
+KLRS.US,D,20240924,000000,17.4869,17.9032,17.2684,17.5628,6477.2173958384,0
+KLRS.US,D,20240925,000000,17.365,17.871,17.365,17.71,3278.2608718600004,0
+KLRS.US,D,20240926,000000,17.365,18.1815,17.365,17.9699,6556.695656763601,0
+KLRS.US,D,20240927,000000,18.17,18.4,17.4915,18.377,11280.6521818095,0
+KLRS.US,D,20240930,000000,17.733,18.6208,17.6099,18.5955,3853.9565244369,0
+KLRS.US,D,20241001,000000,18.5955,18.86,17.7652,18.745,6663.217395968601,0
+KLRS.US,D,20241002,000000,18.837,19.0831,18.423,18.975,4943.260873025501,0
+KLRS.US,D,20241003,000000,19.09,19.09,18.423,18.8209,607.0000004249,0
+KLRS.US,D,20241004,000000,18.63,18.745,17.94,18.0665,4986.521742621,0
+KLRS.US,D,20241007,000000,18.0665,18.4,16.905,18.3977,11682.695660351801,0
+KLRS.US,D,20241008,000000,18.3977,18.5012,17.365,18.2298,2872.9565237502,0
+KLRS.US,D,20241009,000000,17.8848,18.7312,17.5996,18.6392,13631.000009541702,0
+KLRS.US,D,20241010,000000,18.446,18.8347,18.1631,18.6852,10208.2173984501,0
+KLRS.US,D,20241011,000000,18.6185,19.78,18.4023,19.32,10285.1304419822,0
+KLRS.US,D,20241014,000000,19.55,19.78,18.8623,19.6443,4237.6521768794,0
+KLRS.US,D,20241015,000000,19.32,19.734,17.9906,17.9929,7137.130439778601,0
+KLRS.US,D,20241016,000000,17.9998,19.6878,17.9998,18.4115,852.8260875535001,0
+KLRS.US,D,20241017,000000,18.1976,18.8807,17.2684,17.7813,5135.7391340298,0
+KLRS.US,D,20241018,000000,17.503,18.6185,17.3029,17.7813,2074.1739144954,0
+KLRS.US,D,20241021,000000,17.8296,18.6438,17.3512,17.825,2146.1739145458,0
+KLRS.US,D,20241022,000000,17.94,18.216,17.48,17.8848,7820.739135909301,0
+KLRS.US,D,20241023,000000,17.503,17.917,17.48,17.526,2392.6086973270003,0
+KLRS.US,D,20241024,000000,17.94,18.1677,17.1028,18.1677,6454.956526257601,0
+KLRS.US,D,20241025,000000,17.71,19.2349,17.526,18.469,9171.6956585941,0
+KLRS.US,D,20241028,000000,18.17,20.0077,17.71,19.6489,11016.7391381465,0
+KLRS.US,D,20241029,000000,19.8674,21.0059,19.32,20.5505,19984.521753119603,0
+KLRS.US,D,20241030,000000,20.24,22.4204,19.5592,20.378,32214.260892115202,0
+KLRS.US,D,20241031,000000,20.033,21.643,19.6075,21.39,25614.6956701042,0
+KLRS.US,D,20241101,000000,21.045,22.31,20.01,21.9282,26791.5217578845,0
+KLRS.US,D,20241104,000000,22.2847,24.15,19.688,20.401,38496.3913312953,0
+KLRS.US,D,20241105,000000,20.47,23.23,19.688,22.7677,30174.521760252603,0
+KLRS.US,D,20241106,000000,22.77,23.69,21.62,23.23,26576.782627299403,0
+KLRS.US,D,20241107,000000,23.69,23.69,22.1053,22.5745,22128.260885055002,0
+KLRS.US,D,20241108,000000,15.318,17.25,13.8115,14.237,93770.73919607431,0
+KLRS.US,D,20241111,000000,14.72,17.2385,14.375,16.997,36698.304373514904,0
+KLRS.US,D,20241112,000000,16.33,16.56,12.1923,12.4545,41910.6087249896,0
+KLRS.US,D,20241113,000000,12.42,13.294,12.42,12.9582,9389.782615268501,0
+KLRS.US,D,20241114,000000,12.88,13.1652,12.1923,12.719,10031.739137457,0
+KLRS.US,D,20241115,000000,13.1054,15.6285,12.8685,13.087,21663.5652325558,0
+KLRS.US,D,20241118,000000,13.5493,13.57,12.4361,13.317,15809.5217501971,0
+KLRS.US,D,20241119,000000,12.857,13.2526,11.8519,12.8639,9710.5652241887,0
+KLRS.US,D,20241120,000000,12.88,14.628,12.88,13.1123,28049.173932677902,0
+KLRS.US,D,20241121,000000,13.11,13.593,12.5603,13.11,14019.130444596001,0
+KLRS.US,D,20241122,000000,13.34,13.7908,12.2613,12.6477,12237.086965087701,0
+KLRS.US,D,20241125,000000,12.443,13.1744,12.443,12.65,40163.3043759404,0
+KLRS.US,D,20241126,000000,12.259,12.6477,11.73,12.3004,13911.347835824901,0
+KLRS.US,D,20241127,000000,12.075,12.65,11.845,12.4384,4300.2173943145,0
+KLRS.US,D,20241129,000000,12.42,12.88,12.0681,12.6017,12701.173921934302,0
+KLRS.US,D,20241202,000000,12.65,12.88,12.19,12.2199,11336.000007935201,0
+KLRS.US,D,20241203,000000,11.983,12.305,10.9434,11.2907,16719.4347943123,0
+KLRS.US,D,20241204,000000,11.592,12.42,11.3091,12.19,16390.2608810384,0
+KLRS.US,D,20241205,000000,12.65,12.65,11.4609,11.477,25798.8261050157,0
+KLRS.US,D,20241206,000000,12.0497,12.0497,11.27,11.569,3746.4347852312003,0
+KLRS.US,D,20241209,000000,11.73,12.075,11.339,11.7553,6063.6086998967,0
+KLRS.US,D,20241210,000000,11.569,12.167,11.4459,11.7507,2870.8260889661,0
+KLRS.US,D,20241211,000000,11.8151,12.075,11.3068,11.615,20014.0869705316,0
+KLRS.US,D,20241212,000000,11.27,11.5,10.35,10.58,24212.173929992,0
+KLRS.US,D,20241213,000000,10.3546,10.81,10.1752,10.35,20429.956536040103,0
+KLRS.US,D,20241216,000000,10.35,10.58,9.2483,10.396,10813.5217466999,0
+KLRS.US,D,20241217,000000,10.4742,10.511,9.775,10.511,8005.0434838644005,0
+KLRS.US,D,20241218,000000,10.511,11.04,10.1315,10.35,12242.4347911784,0
+KLRS.US,D,20241219,000000,10.58,11.04,9.9981,10.35,10451.565224707401,0
+KLRS.US,D,20241220,000000,10.35,10.9158,9.292,9.292,45855.8261190556,0
+KLRS.US,D,20241223,000000,9.89,10.58,9.6163,10.35,14108.3478359628,0
+KLRS.US,D,20241224,000000,10.2695,11.0262,9.73521,10.9066,9713.304354625401,0
+KLRS.US,D,20241226,000000,10.971,11.2401,10.5915,10.8813,3266.0434805471,0
+KLRS.US,D,20241227,000000,10.879,10.879,10.0809,10.511,7262.956526823201,0
+KLRS.US,D,20241230,000000,10.212,10.81,9.9153,10.3017,8391.0869623955,0
+KLRS.US,D,20241231,000000,10.994,11.017,9.5611,9.66,21957.0434936308,0
+KLRS.US,D,20250102,000000,10.58,10.8008,9.89,10.35,13495.739139881802,0
+KLRS.US,D,20250103,000000,10.097,10.7916,10.097,10.4443,4854.6521773113,0
+KLRS.US,D,20250106,000000,10.787,11.1481,10.35,10.8767,13284.782617995,0
+KLRS.US,D,20250107,000000,11.04,11.96,10.5179,10.9595,16905.9130553124,0
+KLRS.US,D,20250108,000000,11.0952,11.6909,10.12,10.3454,8596.304353843501,0
+KLRS.US,D,20250110,000000,10.1384,10.6674,9.867,10.0993,12058.217399745101,0
+KLRS.US,D,20250113,000000,9.7957,9.89,8.7883,9.43,77400.2609237454,0
+KLRS.US,D,20250114,000000,9.706,10.097,8.8573,9.2,9379.6521804788,0
+KLRS.US,D,20250115,000000,10.35,10.35,8.74,8.7653,71334.17396297741,0
+KLRS.US,D,20250116,000000,8.64,9.345,7.96,9,130057,0
+KLRS.US,D,20250117,000000,9.04,10,8.6633,9.28,92833,0
+KLRS.US,D,20250121,000000,9.6,9.76,9.01,9.38,65266,0
+KLRS.US,D,20250122,000000,9.66,9.66,8.88,9.2,38207,0
+KLRS.US,D,20250123,000000,9.26,10.2,8.895,10.19,44075,0
+KLRS.US,D,20250124,000000,10.4604,10.4604,9.875,10.11,28805,0
+KLRS.US,D,20250127,000000,10.04,10.17,9.695,9.95,34371,0
+KLRS.US,D,20250128,000000,10,10.4,9.37,9.7,59637,0
+KLRS.US,D,20250129,000000,10,10,9.57,9.75,5941,0
+KLRS.US,D,20250130,000000,9.97,9.97,9.41,9.41,30832,0
+KLRS.US,D,20250131,000000,9.74,9.74,9.42,9.42,14310,0
+KLRS.US,D,20250203,000000,9.4,10.29,9.4,9.8,95817,0
+KLRS.US,D,20250204,000000,10.19,10.37,9.715,10.06,46808,0
+KLRS.US,D,20250205,000000,10.15,10.38,10.02,10.31,11859,0
+KLRS.US,D,20250206,000000,10.31,10.31,9.96,10,20231,0
+KLRS.US,D,20250207,000000,10.1,10.1,9.9501,10.05,6842,0
+KLRS.US,D,20250210,000000,10,10.16,9.61,9.71,20504,0
+KLRS.US,D,20250211,000000,10,10,9.54,9.78,8421,0
+KLRS.US,D,20250212,000000,10,10,9.6,9.75,19255,0
+KLRS.US,D,20250213,000000,9.86,10.052,9.64,9.88,15754,0
+KLRS.US,D,20250214,000000,9.87,9.96,9.87,9.9,1801,0
+KLRS.US,D,20250218,000000,9.55,9.95,9.55,9.57,4882,0
+KLRS.US,D,20250219,000000,9.69,10.41,9.69,10.41,10409,0
+KLRS.US,D,20250220,000000,10.22,10.25,9.83,9.83,6267,0
+KLRS.US,D,20250221,000000,9.97,9.97,9.6247,9.63,5100,0
+KLRS.US,D,20250224,000000,9.63,10.734,9.63,10.2,22014,0
+KLRS.US,D,20250225,000000,10.538,10.538,9.776,9.776,9564,0
+KLRS.US,D,20250226,000000,10,10.2,9.68,9.77,9178,0
+KLRS.US,D,20250227,000000,10.14,10.14,9.51,9.51,4409,0
+KLRS.US,D,20250228,000000,10.05,10.078,9.51,9.8,10509,0
+KLRS.US,D,20250303,000000,10.04,10.11,9.5277,10.015,5554,0
+KLRS.US,D,20250304,000000,9.82,9.82,9.45,9.79,3955,0
+KLRS.US,D,20250305,000000,9.63,10.15,9.63,9.77,3630,0
+KLRS.US,D,20250306,000000,9.64,10.08,9.64,9.73,3251,0
+KLRS.US,D,20250307,000000,9.69,9.975,9.69,9.87,7579,0
+KLRS.US,D,20250310,000000,9.69,9.69,9.2,9.2,3893,0
+KLRS.US,D,20250311,000000,9.39,9.57,9.1,9.49,33053,0
+KLRS.US,D,20250312,000000,9.58,9.68,9.365,9.67,2549,0
+KLRS.US,D,20250313,000000,9.63,10.07,9,9.12,19657,0
+KLRS.US,D,20250314,000000,9.63,9.79,9.46,9.65,3479,0
+KLRS.US,D,20250317,000000,9.76,9.8,9.4,9.66,3899,0
+KLRS.US,D,20250318,000000,9.55,10.32,9.55,9.81,9429,0
+KLRS.US,D,20250319,000000,10.45,12.78,9.4,11.47,92161,0
+KLRS.US,D,20250320,000000,10.3225,12.9,10.3225,11.4,74039,0
+KLRS.US,D,20250321,000000,10.46,12.5,10.1,11,40759,0
+KLRS.US,D,20250324,000000,11.3,12.26,10.4,10.5,24287,0
+KLRS.US,D,20250325,000000,10.3,10.79,8.57,8.82,11988,0
+KLRS.US,D,20250326,000000,9.04,10.3989,8.4,9.21,38007,0
+KLRS.US,D,20250327,000000,9.81,9.91,9.01,9.01,18903,0
+KLRS.US,D,20250328,000000,9.22,9.22,8.5,8.6,18619,0
+KLRS.US,D,20250331,000000,8.6,8.78,7.75,8.03,12270,0
+KLRS.US,D,20250401,000000,8.04,8.6,7.75,8,11714,0
+KLRS.US,D,20250402,000000,8,8.4,7.675,8.07,14063,0
+KLRS.US,D,20250403,000000,7.63,8.2,7.4,7.4,16077,0
+KLRS.US,D,20250404,000000,7.415,7.7,7.08,7.08,20878,0
+KLRS.US,D,20250407,000000,7.49,7.49,5.865,6.6,43100,0
+KLRS.US,D,20250408,000000,7.16,7.47,6.71,7.07,39763,0
+KLRS.US,D,20250409,000000,7.53,8.4,7.25,7.71,48690,0
+KLRS.US,D,20250410,000000,8.105,8.2,6.42,7.31,33202,0
+KLRS.US,D,20250411,000000,6.9,8.09,6.62,7.23,53804,0
+KLRS.US,D,20250414,000000,7.14,8.31,6.58,6.88,146023,0
+KLRS.US,D,20250415,000000,6.7,7.1,6.04,6.46,318502,0
+KLRS.US,D,20250416,000000,6.72,7.06,6.24,6.7,109300,0
+KLRS.US,D,20250417,000000,6.52,7.31,6.52,6.99,19203,0
+KLRS.US,D,20250421,000000,6.7,7.35,6.49,6.61,16717,0
+KLRS.US,D,20250422,000000,6.8922,6.8922,6.4119,6.76,29491,0
+KLRS.US,D,20250423,000000,6.56,7.16,6.56,7.01,16927,0
+KLRS.US,D,20250424,000000,7.02,7.15,6.42,6.52,21748,0
+KLRS.US,D,20250425,000000,6.5,6.8574,6.5,6.7,13922,0
+KLRS.US,D,20250428,000000,6.61,7.33,6.49,6.71,57931,0
+KLRS.US,D,20250429,000000,6.53,7.4,6.53,6.9,131722,0
+KLRS.US,D,20250430,000000,6.95,7,6.26,6.27,24807,0
+KLRS.US,D,20250501,000000,6.28,6.87,5.53,5.85,94244,0
+KLRS.US,D,20250502,000000,5.65,6.32,5.55,5.83,34836,0
+KLRS.US,D,20250505,000000,5.64,5.91,5.41,5.41,23313,0
+KLRS.US,D,20250506,000000,5.29,5.31,4.49,4.79,60694,0
+KLRS.US,D,20250507,000000,4.99,5.0203,4.19,4.3,34025,0
+KLRS.US,D,20250508,000000,4.3,4.39,3.85,3.85,27537,0
+KLRS.US,D,20250509,000000,4.21,4.21,3.48,3.48,21601,0
+KLRS.US,D,20250512,000000,3.43,3.87,3.1,3.38,81534,0
+KLRS.US,D,20250513,000000,3.28,3.405,3.13,3.25,55606,0
+KLRS.US,D,20250514,000000,3.1,3.76,3.1,3.38,71267,0
+KLRS.US,D,20250515,000000,3.22,3.8051,3.13,3.54,29005,0
+KLRS.US,D,20250516,000000,4.14,4.14,3.47,3.48,94072,0
+KLRS.US,D,20250519,000000,3.38,3.54,3.16,3.25,36567,0
+KLRS.US,D,20250520,000000,3.21,3.44,3.15,3.33,59581,0
+KLRS.US,D,20250521,000000,3.21,3.42,2.88,2.98,136848,0
+KLRS.US,D,20250522,000000,2.92,3.075,2.76,2.83,71294,0
+KLRS.US,D,20250523,000000,2.77,2.87,2.645,2.79,119062,0
+KLRS.US,D,20250527,000000,2.8,2.94,2.79,2.91,39619,0
+KLRS.US,D,20250528,000000,2.86,3.0412,2.81,2.9,16357,0
+KLRS.US,D,20250529,000000,2.8,3.0406,2.8,2.96,18264,0
+KLRS.US,D,20250530,000000,2.95,3.095,2.88,2.9,16200,0
+KLRS.US,D,20250602,000000,2.9,3.025,2.9,3,11867,0
+KLRS.US,D,20250603,000000,2.97,3.08,2.9199,3.08,22034,0
+KLRS.US,D,20250604,000000,2.99,3.15,2.945,3.09,71272,0
+KLRS.US,D,20250605,000000,3,3.25,3,3.11,18307,0
+KLRS.US,D,20250606,000000,3.02,3.35,3.02,3.3,30135,0
+KLRS.US,D,20250609,000000,3.33,3.53,3.06,3.06,90838,0
+KLRS.US,D,20250610,000000,3.11,3.32,3.06,3.08,24873,0
+KLRS.US,D,20250611,000000,3.06,3.22,2.8,2.9,40726,0
+KLRS.US,D,20250612,000000,3.0782,3.0782,2.76,2.76,22290,0
+KLRS.US,D,20250613,000000,2.75,2.76,2.4476,2.64,53509,0
+KLRS.US,D,20250616,000000,2.64,2.78,2.56,2.67,18859,0
+KLRS.US,D,20250617,000000,2.6,2.85,2.51,2.56,69539,0
+KLRS.US,D,20250618,000000,2.6,2.67,2.55,2.57,36260,0
+KLRS.US,D,20250620,000000,2.75,2.75,2.32,2.4,150164,0
+KLRS.US,D,20250623,000000,2.4,2.5328,2.35,2.36,14675,0
+KLRS.US,D,20250624,000000,2.415,2.6699,2.37,2.49,72501,0
+KLRS.US,D,20250625,000000,2.42,2.645,2.28,2.6,28792,0
+KLRS.US,D,20250626,000000,2.6,2.67,2.47,2.56,28297,0
+KLRS.US,D,20250627,000000,2.54,2.6999,2.54,2.62,38347,0
+KLRS.US,D,20250630,000000,2.69,2.7185,2.62,2.67,5727,0
+KLRS.US,D,20250701,000000,2.733,2.733,2.57,2.58,2793,0
+KLRS.US,D,20250702,000000,2.6767,2.7507,2.56,2.56,15106,0
+KLRS.US,D,20250703,000000,2.625,2.69,2.5,2.5,35701,0
+KLRS.US,D,20250707,000000,2.49,2.61,2.4,2.61,14700,0
+KLRS.US,D,20250708,000000,2.61,2.6409,2.545,2.58,11765,0
+KLRS.US,D,20250709,000000,2.64,2.64,2.36,2.55,65226,0
+KLRS.US,D,20250710,000000,2.64,2.64,2.4,2.5,24666,0
+KLRS.US,D,20250711,000000,2.5,2.652,2.42,2.43,68547,0
+KLRS.US,D,20250714,000000,2.46,2.62,2.46,2.61,33885,0
+KLRS.US,D,20250715,000000,2.58,2.6,2.33,2.4,63448,0
+KLRS.US,D,20250716,000000,2.46,2.59,2.4,2.46,36951,0
+KLRS.US,D,20250717,000000,2.43,2.52,2.35,2.42,203569,0
+KLRS.US,D,20250718,000000,2.37,2.535,2.37,2.39,40606,0
+KLRS.US,D,20250721,000000,2.39,2.5,2.39,2.42,23396,0
+KLRS.US,D,20250722,000000,2.5,2.59,2.41,2.57,148226,0
+KLRS.US,D,20250723,000000,2.62,2.97,2.53,2.77,133107,0
+KLRS.US,D,20250724,000000,2.78,2.9594,2.78,2.84,37511,0
+KLRS.US,D,20250725,000000,2.81,2.96,2.6612,2.76,41291,0
+KLRS.US,D,20250728,000000,2.78,2.97,2.78,2.925,32509,0
+KLRS.US,D,20250729,000000,2.97,2.97,2.65,2.69,72985,0
+KLRS.US,D,20250730,000000,2.78,2.82,2.69,2.69,15174,0
+KLRS.US,D,20250731,000000,2.73,2.9569,2.62,2.68,19056,0
+KLRS.US,D,20250801,000000,2.72,2.75,2.56,2.69,52807,0
+KLRS.US,D,20250804,000000,2.61,2.66,2.46,2.58,69652,0
+KLRS.US,D,20250805,000000,2.53,2.68,2.4601,2.55,48185,0
+KLRS.US,D,20250806,000000,2.585,2.7655,2.54,2.64,72103,0
+KLRS.US,D,20250807,000000,2.67,2.7932,2.6,2.71,27651,0
+KLRS.US,D,20250808,000000,2.71,2.71,2.54,2.67,28903,0
+KLRS.US,D,20250811,000000,2.585,2.7,2.55,2.66,12097,0
+KLRS.US,D,20250812,000000,2.5845,2.59,2.46,2.49,61998,0
+KLRS.US,D,20250813,000000,2.45,2.5799,2.2,2.28,113338,0
+KLRS.US,D,20250814,000000,2.28,2.32,2.14,2.27,75076,0
+KLRS.US,D,20250815,000000,2.31,2.4812,2.31,2.46,78611,0
+KLRS.US,D,20250818,000000,2.46,2.6,2.36,2.5,55249,0
+KLRS.US,D,20250819,000000,2.6381,2.6381,2.44,2.57,24846,0
+KLRS.US,D,20250820,000000,2.57,2.64,2.47,2.57,28661,0
+KLRS.US,D,20250821,000000,2.55,2.55,2.44,2.46,10797,0
+KLRS.US,D,20250822,000000,2.58,2.58,2.37,2.51,67710,0
+KLRS.US,D,20250825,000000,2.5,2.56,2.5,2.51,27544,0
+KLRS.US,D,20250826,000000,2.5783,2.65,2.53,2.56,31250,0
+KLRS.US,D,20250827,000000,2.605,3.259,2.55,3.08,429926,0
+KLRS.US,D,20250828,000000,3.115,3.96,3.08,3.56,328619,0
+KLRS.US,D,20250829,000000,3.61,4.135,3.56,4.08,61475,0
+KLRS.US,D,20250902,000000,3.86,4.1,3.75,4,60774,0
+KLRS.US,D,20250903,000000,4.05,7.26,4.05,4.57,10859953,0
+KLRS.US,D,20250904,000000,4.19,5,4.15,4.66,607670,0
+KLRS.US,D,20250905,000000,4.55,4.85,4.34,4.62,352430,0
+KLRS.US,D,20250908,000000,4.49,4.9,4.43,4.64,202756,0
+KLRS.US,D,20250909,000000,4.43,4.735,4.43,4.68,87582,0
+KLRS.US,D,20250910,000000,4.71,4.7313,4.43,4.55,82734,0
+KLRS.US,D,20250911,000000,4.55,4.6599,4,4.28,210213,0
+KLRS.US,D,20250912,000000,4.17,4.175,3.81,3.89,214178,0
+KLRS.US,D,20250915,000000,3.76,3.9621,3.485,3.71,166559,0
+KLRS.US,D,20250916,000000,3.91,5.15,3.7501,5.01,420549,0
+KLRS.US,D,20250917,000000,4.98,5.3,4.3609,4.44,353215,0
+KLRS.US,D,20250918,000000,4.45,4.5334,4.15,4.39,148921,0
+KLRS.US,D,20250919,000000,4.38,4.8,4.25,4.54,234370,0
+KLRS.US,D,20250922,000000,4.52,4.8999,4.325,4.4,215470,0
+KLRS.US,D,20250923,000000,4.44,4.82,4.37,4.77,143069,0
+KLRS.US,D,20250924,000000,4.79,4.93,4.45,4.53,139134,0
+KLRS.US,D,20250925,000000,4.53,4.81,4.41,4.77,80754,0
+KLRS.US,D,20250926,000000,4.77,5.8,4.75,5.61,251447,0
+KLRS.US,D,20250929,000000,5.75,6.45,5.5309,6.35,219518,0
+KLRS.US,D,20250930,000000,6.3,6.7899,5.745,5.78,221953,0
+KLRS.US,D,20251001,000000,5.78,6.7,5.78,6.07,130242,0
+KLRS.US,D,20251002,000000,6.08,7.62,6.08,7.09,371132,0
+KLRS.US,D,20251003,000000,7,7.31,6.6248,6.64,113243,0
+KLRS.US,D,20251006,000000,6.64,8.805,6.64,8.03,524748,0
+KLRS.US,D,20251007,000000,7.97,8.445,6.98,7.72,329336,0
+KLRS.US,D,20251008,000000,7.76,8.2133,6.5,6.59,199486,0
+KLRS.US,D,20251009,000000,6.54,6.6618,4.34,4.625,601614,0
+KLRS.US,D,20251010,000000,4.7,4.8979,4.35,4.45,369873,0
+KLRS.US,D,20251013,000000,4.45,4.98,4.29,4.76,286160,0
+KLRS.US,D,20251014,000000,4.84,5.2364,4.637,5.1,127133,0
+KLRS.US,D,20251015,000000,5.12,5.24,4.73,4.93,87633,0
+KLRS.US,D,20251016,000000,4.91,5,4.735,4.79,76659,0
+KLRS.US,D,20251017,000000,4.83,4.906,4.5,4.63,81005,0
+KLRS.US,D,20251020,000000,4.52,5.07,4.52,4.9,118865,0
+KLRS.US,D,20251021,000000,4.9,4.98,4.64,4.73,68285,0
+KLRS.US,D,20251022,000000,4.7,4.7,4.27,4.38,97001,0
+KLRS.US,D,20251023,000000,4.41,5.05,4.4,4.89,110569,0
+KLRS.US,D,20251024,000000,4.85,4.98,4.75,4.77,42286,0
+KLRS.US,D,20251027,000000,4.76,4.96,4.6017,4.86,68559,0
+KLRS.US,D,20251028,000000,4.9,5.3,4.7127,5,145717,0
+KLRS.US,D,20251029,000000,4.98,5.2432,4.71,4.87,42618,0
+KLRS.US,D,20251030,000000,4.82,4.92,4.7,4.74,25220,0
+KLRS.US,D,20251031,000000,4.76,5.12,4.71,5.03,49360,0
+KLRS.US,D,20251103,000000,5.08,5.45,4.78,4.99,108637,0
+KLRS.US,D,20251104,000000,4.82,4.99,4.67,4.71,45288,0
+KLRS.US,D,20251105,000000,4.73,5.03,4.7,5,118697,0
+KLRS.US,D,20251106,000000,5,5.1531,4.54,4.73,203735,0
+KLRS.US,D,20251107,000000,4.69,4.825,4.51,4.75,294454,0
+KLRS.US,D,20251110,000000,4.75,5.07,4.5019,4.8,122217,0
+KLRS.US,D,20251111,000000,4.8444,5.24,4.8444,5.07,97888,0
+KLRS.US,D,20251112,000000,4.86,5.11,4.73,4.96,124888,0
+KLRS.US,D,20251113,000000,4.87,5.4499,4.87,5.33,79240,0
+KLRS.US,D,20251114,000000,5.1,5.4895,5,5.46,48448,0
+KLRS.US,D,20251117,000000,5.47,5.675,5.31,5.42,108375,0
+KLRS.US,D,20251118,000000,5.49,6.49,5.23,6.45,291686,0
+KLRS.US,D,20251119,000000,6.45,6.9799,6.075,6.68,470108,0
+KLRS.US,D,20251120,000000,6.93,7.14,6.54,6.9,349131,0
+KLRS.US,D,20251121,000000,6.91,7.07,6.04,7.01,198481,0
+KLRS.US,D,20251124,000000,7.07,7.07,6.37,6.45,107614,0
+KLRS.US,D,20251125,000000,6.5,6.76,6.1,6.26,87335,0
+KLRS.US,D,20251126,000000,6.36,6.54,6.0701,6.44,46749,0
+KLRS.US,D,20251128,000000,6.54,6.54,5.66,6.24,116661,0
+KLRS.US,D,20251201,000000,5.97,6.105,5.4,5.45,137895,0
+KLRS.US,D,20251202,000000,5.47,5.8,5.1,5.47,178516,0
+KLRS.US,D,20251203,000000,5.48,5.6,5.35,5.54,147463,0
+KLRS.US,D,20251204,000000,5.54,6,5.33,5.92,210203,0
+KLRS.US,D,20251205,000000,5.87,6.265,5.82,5.885,34298,0
+KLRS.US,D,20251208,000000,5.92,6.245,5.58,6.16,48767,0
+KLRS.US,D,20251209,000000,6.17,7.6,6.17,7.12,299503,0
+KLRS.US,D,20251210,000000,7.11,7.7,7.1001,7.57,128987,0
+KLRS.US,D,20251211,000000,7.57,8.6099,7.445,8.33,154293,0
+KLRS.US,D,20251212,000000,8.45,8.87,7.82,8.87,187241,0
+KLRS.US,D,20251215,000000,8.89,8.95,8.29,8.5,93068,0
+KLRS.US,D,20251216,000000,8.45,8.84,8.3,8.66,86455,0
+KLRS.US,D,20251217,000000,8.65,10.9799,8.3,10.42,737244,0
+KLRS.US,D,20251218,000000,10.84,11.88,9.9775,10.42,636346,0
+KLRS.US,D,20251219,000000,10.36,10.5,9,9.13,251588,0
+KLRS.US,D,20251222,000000,9.18,10.2263,9.18,10.06,109149,0
+KLRS.US,D,20251223,000000,10.11,11,9.5101,9.66,101659,0
+KLRS.US,D,20251224,000000,9.66,9.72,9.39,9.58,19666,0
+KLRS.US,D,20251226,000000,10.2,10.2,9.12,9.255,91729,0
+KLRS.US,D,20251229,000000,9.15,9.3399,8.41,9.13,101315,0
+KLRS.US,D,20251230,000000,9.09,9.45,8.3201,8.38,95949,0
+KLRS.US,D,20251231,000000,8.38,8.885,8.31,8.44,119376,0
+KLRS.US,D,20260102,000000,8.42,8.5299,8.0401,8.3,94015,0
+KLRS.US,D,20260105,000000,8.43,8.88,7.915,8.18,109107,0
+KLRS.US,D,20260106,000000,8.14,8.418048,8.025,8.26,83665,0
+KLRS.US,D,20260107,000000,8.5348,9.0907,8.4,8.76,86810,0
+KLRS.US,D,20260108,000000,8.82,8.96,8.26,8.26,45261,0
+KLRS.US,D,20260109,000000,8.37,10.2426,8.3,9.78,238591,0
+KLRS.US,D,20260112,000000,9.76,9.97,8.72,8.84,174126,0
+KLRS.US,D,20260113,000000,8.85,9.4599,8.691,9.24,47636,0
+KLRS.US,D,20260114,000000,9.35,9.39,8.7368,9.24,45852,0
+KLRS.US,D,20260115,000000,9.16,9.37,8.8,8.86,89402,0
+KLRS.US,D,20260116,000000,8.7,9.96,8.6044,9.74,111533,0
+KLRS.US,D,20260120,000000,9.56,9.99,9.04,9.81,62878,0
+KLRS.US,D,20260121,000000,9.81,10,9.76,9.79,29543,0
+KLRS.US,D,20260122,000000,9.89,9.965,9.12,9.78,32473,0
+KLRS.US,D,20260123,000000,9.84,9.88,9.62,9.8,37085,0
+KLRS.US,D,20260126,000000,9.85,9.88,9.55,9.85,46234,0
+KLRS.US,D,20260127,000000,9.79,10.4731,9.61,9.61,63647,0
+KLRS.US,D,20260128,000000,9.61,9.695,8.78,9.45,76266,0
+KLRS.US,D,20260129,000000,9.41,9.61,9.09,9.2,17080,0
+KLRS.US,D,20260130,000000,9.01,9.33,8.8,8.88,43069,0
+KLRS.US,D,20260202,000000,8.75,9.15,8.75,9.11,15977,0
+KLRS.US,D,20260203,000000,9.155,9.4799,9.06,9.14,57208,0
+KLRS.US,D,20260204,000000,9.07,9.3546,8.41,8.83,36615,0
+KLRS.US,D,20260205,000000,8.8,8.89,8.25,8.35,39245,0
+KLRS.US,D,20260206,000000,8.37,8.75,8.29,8.34,44325,0
+KLRS.US,D,20260209,000000,8.35,9.29,8.34,9.05,57114,0
+KLRS.US,D,20260210,000000,9.05,10.27,8.92,10.02,79259,0
+KLRS.US,D,20260211,000000,10.14,10.28,8.85,9.64,60256,0
+KLRS.US,D,20260212,000000,9.63,9.9,8.8,8.98,53994,0
+KLRS.US,D,20260213,000000,9.02,9.267,8.54,8.65,27708,0
+KLRS.US,D,20260217,000000,9.96,9.96,8.08,8.265,176659,0
+KLRS.US,D,20260218,000000,8.48,10.4259,8.48,10.3,144583,0

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

@@ -0,0 +1,499 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLTO.US,D,20240126,000000,10.95,10.95,10.93,10.93,200,0
+KLTO.US,D,20240129,000000,10.78,10.78,10.78,10.78,1050,0
+KLTO.US,D,20240130,000000,10.77,10.78,10.77,10.78,421854,0
+KLTO.US,D,20240214,000000,10.84,10.89,10.79,10.89,60749,0
+KLTO.US,D,20240215,000000,10.85,10.87,10.85,10.87,5843,0
+KLTO.US,D,20240220,000000,10.86,10.87,10.8499,10.86,40679,0
+KLTO.US,D,20240221,000000,10.87,10.88,10.8699,10.87,4488,0
+KLTO.US,D,20240222,000000,10.86,10.86,10.85,10.85,589,0
+KLTO.US,D,20240223,000000,10.87,10.87,10.86,10.87,1811,0
+KLTO.US,D,20240226,000000,10.87,10.89,10.87,10.89,2774,0
+KLTO.US,D,20240227,000000,10.89,10.89,10.8899,10.8899,2068,0
+KLTO.US,D,20240228,000000,10.8901,10.8901,10.8901,10.8901,262,0
+KLTO.US,D,20240229,000000,10.92,10.9306,10.9047,10.93,22680,0
+KLTO.US,D,20240301,000000,10.928,10.94,10.928,10.9382,36758,0
+KLTO.US,D,20240304,000000,10.94,10.96,10.93,10.95,24998,0
+KLTO.US,D,20240305,000000,10.44,10.6,10,10.45,5448,0
+KLTO.US,D,20240308,000000,9.6,10.53,9.5,10.53,2047,0
+KLTO.US,D,20240311,000000,9.35,9.55,9.35,9.55,320,0
+KLTO.US,D,20240312,000000,10.36,10.4737,10.2,10.4,3218,0
+KLTO.US,D,20240313,000000,9.71,9.71,9.71,9.71,128,0
+KLTO.US,D,20240315,000000,10.17,10.35,10.17,10.35,330,0
+KLTO.US,D,20240318,000000,9.76,9.76,9.5,9.5,597,0
+KLTO.US,D,20240319,000000,10,12.08,9.9506,12.08,3276,0
+KLTO.US,D,20240320,000000,12.685,12.9,10.27,10.28,4871,0
+KLTO.US,D,20240322,000000,9.75,12.41,9.75,12.39,3068,0
+KLTO.US,D,20240325,000000,10.97,11.1,10.97,10.97,1204,0
+KLTO.US,D,20240326,000000,9.92,9.92,8.93,9.7707,3035,0
+KLTO.US,D,20240327,000000,10.05,10.05,10.05,10.05,324,0
+KLTO.US,D,20240328,000000,10.9,12.22,10.615,11.97,3180,0
+KLTO.US,D,20240401,000000,12,12.65,11.35,12.65,2187,0
+KLTO.US,D,20240402,000000,11.39,11.83,9.8801,10.49,5383,0
+KLTO.US,D,20240403,000000,10.55,10.55,10.51,10.51,1165,0
+KLTO.US,D,20240405,000000,9.05,9.35,8.05,9.2266,3338,0
+KLTO.US,D,20240408,000000,9.76,10.57,9.76,10.41,2139,0
+KLTO.US,D,20240409,000000,10.61,11,10.61,11,805,0
+KLTO.US,D,20240410,000000,11,11,11,11,510,0
+KLTO.US,D,20240412,000000,10.5,10.5,9.45,10.4,1047,0
+KLTO.US,D,20240417,000000,9.31,9.31,8.1306,8.6899,3404,0
+KLTO.US,D,20240418,000000,7.99,7.9966,7.99,7.9966,3169,0
+KLTO.US,D,20240419,000000,11.26,13.1,9.38,9.54,6114020,0
+KLTO.US,D,20240422,000000,8.82,9.25,7.7601,8.845,230662,0
+KLTO.US,D,20240423,000000,8.16,8.17,6.81,7.19,90971,0
+KLTO.US,D,20240424,000000,7,7.4,6.31,6.31,70606,0
+KLTO.US,D,20240425,000000,6.33,6.37,4.98,6.07,183140,0
+KLTO.US,D,20240426,000000,5.61,7.74,5.6,7.42,85796,0
+KLTO.US,D,20240429,000000,7.39,7.7863,6.5,7,55444,0
+KLTO.US,D,20240430,000000,6.99,7.8,6.86,7.4,35744,0
+KLTO.US,D,20240501,000000,7.4,7.4,5.8,6.2,44616,0
+KLTO.US,D,20240502,000000,6.9899,7.17,6.48,6.99,39733,0
+KLTO.US,D,20240503,000000,6.89,7.2,6.21,6.61,11632,0
+KLTO.US,D,20240506,000000,6.35,6.75,5.79,6.35,31472,0
+KLTO.US,D,20240507,000000,6.75,11.0499,6.5201,6.79,510104,0
+KLTO.US,D,20240508,000000,6.55,7.4,6.55,7.01,41752,0
+KLTO.US,D,20240509,000000,7,7,6.26,6.5,18567,0
+KLTO.US,D,20240510,000000,5.96,6.4399,5.83,6.04,76923,0
+KLTO.US,D,20240513,000000,6.16,6.19,5.8249,6.03,13660,0
+KLTO.US,D,20240514,000000,6.41,6.58,6.0333,6.245,12580,0
+KLTO.US,D,20240515,000000,5.99,6.12,5.73,6.03,20209,0
+KLTO.US,D,20240516,000000,6.25,6.55,6.0101,6.0101,22665,0
+KLTO.US,D,20240517,000000,6.176,6.5,6.03,6.0501,14156,0
+KLTO.US,D,20240520,000000,5.98,6.18,5.8,6.11,12288,0
+KLTO.US,D,20240521,000000,5.83,6.1,5.5824,6.1,3949,0
+KLTO.US,D,20240522,000000,5.77,5.95,5.75,5.85,4599,0
+KLTO.US,D,20240523,000000,6.46,6.46,5.31,5.31,13272,0
+KLTO.US,D,20240524,000000,5.8,6.27,5.5254,6.0796,6639,0
+KLTO.US,D,20240528,000000,6.08,6.08,5.3,5.51,3124,0
+KLTO.US,D,20240529,000000,5.54,6.105,5.54,6,9482,0
+KLTO.US,D,20240530,000000,5.745,6.13,5.51,5.7,4193,0
+KLTO.US,D,20240531,000000,6.1,8.11,5.7,6.42,130539,0
+KLTO.US,D,20240603,000000,6.17,6.27,5.8,5.83,9108,0
+KLTO.US,D,20240604,000000,5.83,6.41,5.77,6.41,2261,0
+KLTO.US,D,20240605,000000,5.83,6.27,5.72,6.27,7701,0
+KLTO.US,D,20240606,000000,6.06,6.378,5.65,5.65,7254,0
+KLTO.US,D,20240607,000000,5.724,5.805,5.57,5.65,1937,0
+KLTO.US,D,20240610,000000,5.88,5.92,5.5,5.51,92684,0
+KLTO.US,D,20240611,000000,5.84,7.35,5.4,6.05,111838,0
+KLTO.US,D,20240612,000000,6.22,6.81,6.22,6.5,18564,0
+KLTO.US,D,20240613,000000,6.83,6.83,6.2,6.5101,7598,0
+KLTO.US,D,20240614,000000,5.875,6.2,5.6001,6.17,8907,0
+KLTO.US,D,20240617,000000,6.15,6.15,5.79,5.8,6220,0
+KLTO.US,D,20240618,000000,5.72,6.29,5.72,5.98,8504,0
+KLTO.US,D,20240620,000000,5.84,5.95,5.5592,5.9,5085,0
+KLTO.US,D,20240621,000000,5.64,5.8,2.2247,2.34,155955,0
+KLTO.US,D,20240624,000000,1.83,1.96,1.5404,1.73,456900,0
+KLTO.US,D,20240625,000000,1.99,2.2,1.6,1.65,4755600,0
+KLTO.US,D,20240626,000000,4.5,5.11,3.21,3.62,89785291,0
+KLTO.US,D,20240627,000000,3.48,3.5599,2.72,3,2771591,0
+KLTO.US,D,20240628,000000,2.8,2.8999,2.37,2.48,917810,0
+KLTO.US,D,20240701,000000,2.47,2.5,1.69,1.8,890656,0
+KLTO.US,D,20240702,000000,2.04,2.2,1.8001,2.03,2260705,0
+KLTO.US,D,20240703,000000,2.01,2.01,1.71,1.82,489033,0
+KLTO.US,D,20240705,000000,1.81,1.81,1.36,1.5,393189,0
+KLTO.US,D,20240708,000000,1.47,1.55,1.37,1.45,402313,0
+KLTO.US,D,20240709,000000,1.9,2.08,1.6201,1.7,23064384,0
+KLTO.US,D,20240710,000000,1.54,1.85,1.535,1.79,1667309,0
+KLTO.US,D,20240711,000000,1.76,1.8499,1.71,1.76,934622,0
+KLTO.US,D,20240712,000000,1.75,1.7694,1.55,1.62,876709,0
+KLTO.US,D,20240715,000000,1.68,1.72,1.56,1.64,578170,0
+KLTO.US,D,20240716,000000,1.68,1.78,1.6107,1.67,887543,0
+KLTO.US,D,20240717,000000,1.67,1.67,1.58,1.61,554783,0
+KLTO.US,D,20240718,000000,1.62,1.63,1.49,1.54,412637,0
+KLTO.US,D,20240719,000000,1.57,1.57,1.46,1.48,277826,0
+KLTO.US,D,20240722,000000,1.52,1.5276,1.35,1.43,442162,0
+KLTO.US,D,20240723,000000,1.38,1.38,1.07,1.34,517634,0
+KLTO.US,D,20240724,000000,1.33,1.35,1.2301,1.27,108601,0
+KLTO.US,D,20240725,000000,1.27,1.5099,1.27,1.46,411936,0
+KLTO.US,D,20240726,000000,1.5,1.51,1.4,1.47,206667,0
+KLTO.US,D,20240729,000000,1.53,1.53,1.37,1.47,140477,0
+KLTO.US,D,20240730,000000,1.45,1.4788,1.29,1.36,158467,0
+KLTO.US,D,20240731,000000,1.38,1.39,1.32,1.36,34404,0
+KLTO.US,D,20240801,000000,1.36,1.3628,1.23,1.26,49840,0
+KLTO.US,D,20240802,000000,1.18,1.25,1.15,1.21,91752,0
+KLTO.US,D,20240805,000000,1.17,1.17,1.0401,1.14,121059,0
+KLTO.US,D,20240806,000000,1.11,1.14,1.06,1.08,50243,0
+KLTO.US,D,20240807,000000,1.09,1.17,1,1.09,47243,0
+KLTO.US,D,20240808,000000,1.55,1.59,1.2,1.28,47598472,0
+KLTO.US,D,20240809,000000,1.33,1.35,1.19,1.25,1500704,0
+KLTO.US,D,20240812,000000,1.15,1.28,1.13,1.18,575730,0
+KLTO.US,D,20240813,000000,1.16,1.19,1.1,1.1,234967,0
+KLTO.US,D,20240814,000000,1.13,1.13,0.9482,1,307277,0
+KLTO.US,D,20240815,000000,1.02,1.2,0.98,1.11,3631452,0
+KLTO.US,D,20240816,000000,1.01,1.06,0.9902,1.05,358818,0
+KLTO.US,D,20240819,000000,0.98,1.05,0.9623,1.03,179025,0
+KLTO.US,D,20240820,000000,1.02,1.04,0.9772,1.03,135790,0
+KLTO.US,D,20240821,000000,1.15,1.22,1.05,1.19,17661657,0
+KLTO.US,D,20240822,000000,1.1,1.25,1.09,1.19,1210620,0
+KLTO.US,D,20240823,000000,1.17,1.2,1.1,1.17,459865,0
+KLTO.US,D,20240826,000000,1.17,1.1899,1.12,1.16,353316,0
+KLTO.US,D,20240827,000000,1.12,1.15,1.07,1.15,285471,0
+KLTO.US,D,20240828,000000,1.08,1.1,1.02,1.03,133679,0
+KLTO.US,D,20240829,000000,1.05,1.055,1,1.01,163326,0
+KLTO.US,D,20240830,000000,1,1,0.9,0.9308,257362,0
+KLTO.US,D,20240903,000000,0.91,0.92,0.860711,0.87,133635,0
+KLTO.US,D,20240904,000000,0.87,0.8911,0.7821,0.797,211464,0
+KLTO.US,D,20240905,000000,0.8252,0.8272,0.7799,0.8049,184068,0
+KLTO.US,D,20240906,000000,0.7689,0.7799,0.7203,0.7303,249471,0
+KLTO.US,D,20240909,000000,0.74,0.9,0.74,0.835,197645,0
+KLTO.US,D,20240910,000000,0.839,0.839,0.765694,0.79,60361,0
+KLTO.US,D,20240911,000000,0.75,0.781,0.7306,0.774,48285,0
+KLTO.US,D,20240912,000000,0.78,0.784,0.726,0.74,45657,0
+KLTO.US,D,20240913,000000,0.7546,0.7739,0.7254,0.73,34000,0
+KLTO.US,D,20240916,000000,0.749,0.78,0.725,0.726,22784,0
+KLTO.US,D,20240917,000000,0.8,0.99,0.75,0.928,265800,0
+KLTO.US,D,20240918,000000,0.9,0.9,0.8045,0.89,39800,0
+KLTO.US,D,20240919,000000,0.86,0.88,0.82,0.82,40800,0
+KLTO.US,D,20240920,000000,0.82,0.8799,0.7613,0.859,195500,0
+KLTO.US,D,20240923,000000,0.82,0.85,0.81,0.8299,28500,0
+KLTO.US,D,20240924,000000,0.849,0.849,0.7901,0.8289,50400,0
+KLTO.US,D,20240925,000000,0.818,0.83,0.7365,0.75,50900,0
+KLTO.US,D,20240926,000000,0.799,0.8,0.7,0.7206,80500,0
+KLTO.US,D,20240927,000000,0.72,0.7379,0.7,0.735,26500,0
+KLTO.US,D,20240930,000000,0.755,0.755,0.6544,0.6545,47427,0
+KLTO.US,D,20241001,000000,0.66,0.705,0.6011,0.6321,52058,0
+KLTO.US,D,20241002,000000,0.5993,0.6083,0.51,0.5161,93300,0
+KLTO.US,D,20241003,000000,0.58,0.58,0.52005,0.539,62352,0
+KLTO.US,D,20241004,000000,0.5251,0.55,0.5244,0.5244,53683,0
+KLTO.US,D,20241007,000000,0.549,0.549,0.472,0.5063,54622,0
+KLTO.US,D,20241008,000000,0.519,0.519,0.4702,0.4999,52973,0
+KLTO.US,D,20241009,000000,0.527,0.527,0.48,0.5199,39662,0
+KLTO.US,D,20241010,000000,0.5,0.51,0.4552,0.4921,112020,0
+KLTO.US,D,20241011,000000,0.4825,0.526,0.46,0.519,75222,0
+KLTO.US,D,20241014,000000,0.497,0.5,0.47,0.4998,33874,0
+KLTO.US,D,20241015,000000,0.507,0.51,0.463,0.509899,38651,0
+KLTO.US,D,20241016,000000,0.481,0.7811,0.405,0.5616,2076420,0
+KLTO.US,D,20241017,000000,0.6501,0.694,0.55,0.59,3956850,0
+KLTO.US,D,20241018,000000,0.5601,0.8,0.56,0.7574,1364042,0
+KLTO.US,D,20241021,000000,0.7698,0.88,0.6601,0.7103,701641,0
+KLTO.US,D,20241022,000000,0.72,0.72,0.6711,0.7,219273,0
+KLTO.US,D,20241023,000000,0.679,0.679,0.5511,0.57,203828,0
+KLTO.US,D,20241024,000000,0.5529,0.584649,0.5,0.546,277599,0
+KLTO.US,D,20241025,000000,0.56,0.564,0.4588,0.48,131983,0
+KLTO.US,D,20241028,000000,0.471,0.549,0.47,0.549,71606,0
+KLTO.US,D,20241029,000000,0.54,0.55,0.5001,0.5105,55072,0
+KLTO.US,D,20241030,000000,0.5028,0.55,0.5,0.5099,54668,0
+KLTO.US,D,20241031,000000,0.5099,0.55,0.4844,0.4899,88926,0
+KLTO.US,D,20241101,000000,0.4972,0.51,0.39,0.419,235225,0
+KLTO.US,D,20241104,000000,0.419,0.45,0.4187,0.4275,58932,0
+KLTO.US,D,20241105,000000,0.44,0.44,0.4006,0.437,62916,0
+KLTO.US,D,20241106,000000,0.4108,0.4499,0.39,0.4001,144775,0
+KLTO.US,D,20241107,000000,0.396,0.43,0.3876,0.39,66252,0
+KLTO.US,D,20241108,000000,0.41,0.4188,0.29,0.35,371554,0
+KLTO.US,D,20241111,000000,0.3395,0.35,0.301,0.3277,115066,0
+KLTO.US,D,20241112,000000,0.323,0.3805,0.323,0.359,166171,0
+KLTO.US,D,20241113,000000,0.3609,0.3689,0.3291,0.346,72734,0
+KLTO.US,D,20241114,000000,0.3252,0.362,0.26,0.275,229222,0
+KLTO.US,D,20241115,000000,0.2995,0.37,0.285,0.331,225795,0
+KLTO.US,D,20241118,000000,0.359,0.359,0.3023,0.349,752300,0
+KLTO.US,D,20241119,000000,0.3286,0.35,0.3141,0.348,194485,0
+KLTO.US,D,20241120,000000,0.3376,0.349,0.3168,0.3401,75477,0
+KLTO.US,D,20241121,000000,0.3401,0.37,0.32,0.3683,81640,0
+KLTO.US,D,20241122,000000,0.3683,0.3772,0.3337,0.351,91575,0
+KLTO.US,D,20241125,000000,0.36,0.3998,0.33,0.35,184029,0
+KLTO.US,D,20241126,000000,0.345,0.35,0.3164,0.3283,75249,0
+KLTO.US,D,20241127,000000,0.3227,0.35825,0.321,0.34,42677,0
+KLTO.US,D,20241129,000000,0.34,0.69,0.3255,0.388,16207517,0
+KLTO.US,D,20241202,000000,0.38,0.475,0.3584,0.4168,1367099,0
+KLTO.US,D,20241203,000000,0.47,0.4754,0.39,0.4186,397037,0
+KLTO.US,D,20241204,000000,0.41,0.52,0.39,0.489,459111,0
+KLTO.US,D,20241205,000000,0.5,0.5,0.45,0.4531,127434,0
+KLTO.US,D,20241206,000000,0.4873,0.506,0.455,0.4971,167290,0
+KLTO.US,D,20241209,000000,0.482,0.4999,0.461,0.488,133779,0
+KLTO.US,D,20241210,000000,0.47,0.4735,0.4343,0.452,101242,0
+KLTO.US,D,20241211,000000,0.44,0.485,0.4101,0.475,72872,0
+KLTO.US,D,20241212,000000,0.483,0.483,0.4115,0.4412,61682,0
+KLTO.US,D,20241213,000000,0.411,0.4414,0.411,0.4299,30936,0
+KLTO.US,D,20241216,000000,0.41,0.443351,0.3813,0.443351,102942,0
+KLTO.US,D,20241217,000000,0.474,0.49,0.43,0.47,52339,0
+KLTO.US,D,20241218,000000,0.485,0.485,0.4407,0.451,45902,0
+KLTO.US,D,20241219,000000,0.45,0.481,0.4353,0.459,66692,0
+KLTO.US,D,20241220,000000,0.423,0.495,0.4225,0.4348,188085,0
+KLTO.US,D,20241223,000000,0.446,0.4463,0.42,0.424,38788,0
+KLTO.US,D,20241224,000000,0.42,0.481,0.42,0.47,73137,0
+KLTO.US,D,20241226,000000,0.45,0.499,0.45,0.461,114472,0
+KLTO.US,D,20241227,000000,0.45,0.49,0.432,0.466,175973,0
+KLTO.US,D,20241230,000000,0.4863,0.49,0.431,0.4777,183699,0
+KLTO.US,D,20241231,000000,0.4634,0.4999,0.45,0.485,155190,0
+KLTO.US,D,20250102,000000,0.49,0.94725,0.481,0.6995,11550924,0
+KLTO.US,D,20250103,000000,0.65,0.65,0.55,0.6,13431602,0
+KLTO.US,D,20250106,000000,0.5975,0.5975,0.5036,0.537119,681222,0
+KLTO.US,D,20250107,000000,0.521,0.5405,0.4902,0.4921,380264,0
+KLTO.US,D,20250108,000000,0.5114,0.52,0.448118,0.448118,338406,0
+KLTO.US,D,20250110,000000,0.469,0.5,0.452,0.495,120980,0
+KLTO.US,D,20250113,000000,0.5,0.5,0.454,0.4796,53881,0
+KLTO.US,D,20250114,000000,0.4525,0.4677,0.4201,0.43,190445,0
+KLTO.US,D,20250115,000000,0.452,0.4716,0.407,0.427,113035,0
+KLTO.US,D,20250116,000000,0.402,0.445799,0.4013,0.422,38059,0
+KLTO.US,D,20250117,000000,0.415,0.4449,0.402,0.408,47231,0
+KLTO.US,D,20250121,000000,0.433,0.448,0.4111,0.448,32813,0
+KLTO.US,D,20250122,000000,0.438,0.4672,0.4301,0.441,85873,0
+KLTO.US,D,20250123,000000,0.457,0.457,0.429,0.4396,64030,0
+KLTO.US,D,20250124,000000,0.4581,0.4581,0.41,0.4201,77998,0
+KLTO.US,D,20250127,000000,0.412,0.43,0.405,0.429,59176,0
+KLTO.US,D,20250128,000000,0.404,0.42,0.403,0.42,64911,0
+KLTO.US,D,20250129,000000,0.425,0.4297,0.3995,0.415,98189,0
+KLTO.US,D,20250130,000000,0.3909,0.4164,0.37,0.3956,63797,0
+KLTO.US,D,20250131,000000,0.395,0.4197,0.3662,0.38,75090,0
+KLTO.US,D,20250203,000000,0.36,0.41,0.3511,0.4015,66969,0
+KLTO.US,D,20250204,000000,0.3945,0.3999,0.37,0.381,66186,0
+KLTO.US,D,20250205,000000,0.394,0.399,0.36,0.36,26718,0
+KLTO.US,D,20250206,000000,0.39,0.39,0.3569,0.362,41076,0
+KLTO.US,D,20250207,000000,0.35,0.3684,0.34,0.3563,62389,0
+KLTO.US,D,20250210,000000,0.345,0.3551,0.323,0.325,194185,0
+KLTO.US,D,20250211,000000,0.32,0.354,0.32,0.3392,68186,0
+KLTO.US,D,20250212,000000,0.321,0.359899,0.32,0.3413,40607,0
+KLTO.US,D,20250213,000000,0.3414,0.3793,0.3414,0.369,115758,0
+KLTO.US,D,20250214,000000,0.36,0.48,0.3559,0.4,1536393,0
+KLTO.US,D,20250218,000000,0.415,0.4279,0.335,0.4001,657303,0
+KLTO.US,D,20250219,000000,0.3891,0.4091,0.3652,0.3817,241116,0
+KLTO.US,D,20250220,000000,0.3885,0.3913,0.3652,0.3741,76075,0
+KLTO.US,D,20250221,000000,0.388,0.4074,0.37,0.3835,83645,0
+KLTO.US,D,20250224,000000,0.381,0.3915,0.3524,0.3611,116966,0
+KLTO.US,D,20250225,000000,0.361,0.3899,0.3436,0.356,45041,0
+KLTO.US,D,20250226,000000,0.346,0.3745,0.346,0.362,34223,0
+KLTO.US,D,20250227,000000,0.33,0.37,0.29,0.347,11066519,0
+KLTO.US,D,20250228,000000,0.32,0.323,0.2772,0.2983,513519,0
+KLTO.US,D,20250303,000000,0.291,0.3055,0.2736,0.2939,224802,0
+KLTO.US,D,20250304,000000,0.2763,0.3236,0.257,0.3049,203977,0
+KLTO.US,D,20250305,000000,0.3049,0.3198,0.283021,0.3064,50030,0
+KLTO.US,D,20250306,000000,0.3022,0.315,0.282,0.2913,92699,0
+KLTO.US,D,20250307,000000,0.31,0.31,0.27,0.2893,85441,0
+KLTO.US,D,20250310,000000,0.272,0.2999,0.272,0.2787,55511,0
+KLTO.US,D,20250311,000000,0.274,0.2945,0.2626,0.2828,106046,0
+KLTO.US,D,20250312,000000,0.273,0.299,0.273,0.2926,49206,0
+KLTO.US,D,20250313,000000,0.2831,0.2963,0.28,0.28,50555,0
+KLTO.US,D,20250314,000000,0.2694,0.287,0.26001,0.2834,66637,0
+KLTO.US,D,20250317,000000,0.291,0.291,0.280339,0.2878,15877,0
+KLTO.US,D,20250318,000000,0.274,0.29,0.2576,0.278,21699,0
+KLTO.US,D,20250319,000000,0.286,0.293,0.2712,0.2799,45664,0
+KLTO.US,D,20250320,000000,0.295,0.295,0.273,0.275,17913,0
+KLTO.US,D,20250321,000000,0.271,0.2962,0.27,0.293,23310,0
+KLTO.US,D,20250324,000000,0.2831,0.2929,0.2731,0.2837,48330,0
+KLTO.US,D,20250325,000000,0.2795,0.29,0.2601,0.2601,76834,0
+KLTO.US,D,20250326,000000,0.2703,0.2703,0.2407,0.2553,95324,0
+KLTO.US,D,20250327,000000,0.26,0.2824,0.2415,0.262,248485,0
+KLTO.US,D,20250328,000000,0.25,0.26,0.21,0.225,104895,0
+KLTO.US,D,20250331,000000,0.211,0.239,0.2101,0.2275,55668,0
+KLTO.US,D,20250401,000000,0.2482,0.249,0.2198,0.229,263792,0
+KLTO.US,D,20250402,000000,0.2369,0.24835,0.2,0.2021,529001,0
+KLTO.US,D,20250403,000000,0.196,0.219297,0.1703,0.1771,274178,0
+KLTO.US,D,20250404,000000,0.1703,0.1715,0.1135,0.1552,415556,0
+KLTO.US,D,20250407,000000,0.1505,0.174,0.134,0.1648,209588,0
+KLTO.US,D,20250408,000000,0.1741,0.1799,0.16,0.160001,197018,0
+KLTO.US,D,20250409,000000,0.1595,0.1859,0.1456,0.1798,116007,0
+KLTO.US,D,20250410,000000,0.17,0.179,0.163,0.1656,91944,0
+KLTO.US,D,20250411,000000,0.17,0.172,0.1582,0.17,61578,0
+KLTO.US,D,20250414,000000,0.179,0.179,0.16,0.174,70379,0
+KLTO.US,D,20250415,000000,0.169,0.1859,0.161,0.176,71363,0
+KLTO.US,D,20250416,000000,0.18,0.1805,0.1608,0.1672,61076,0
+KLTO.US,D,20250417,000000,0.1657,0.17,0.1601,0.17,26948,0
+KLTO.US,D,20250421,000000,0.175,0.18,0.1569,0.1569,43774,0
+KLTO.US,D,20250422,000000,0.1475,0.1675,0.144001,0.156,133823,0
+KLTO.US,D,20250423,000000,0.153,0.1597,0.150001,0.1515,36090,0
+KLTO.US,D,20250424,000000,0.15505,0.165,0.1467,0.159,52828,0
+KLTO.US,D,20250425,000000,0.1526,0.181999,0.1526,0.1721,120617,0
+KLTO.US,D,20250428,000000,0.186,0.1899,0.174,0.1807,171403,0
+KLTO.US,D,20250429,000000,0.1814,0.1914,0.17,0.17,70717,0
+KLTO.US,D,20250430,000000,0.1714,0.175,0.1632,0.165,50655,0
+KLTO.US,D,20250501,000000,0.161,0.2,0.161,0.1817,651620,0
+KLTO.US,D,20250502,000000,0.1848,0.19,0.1659,0.1748,371213,0
+KLTO.US,D,20250505,000000,0.1925,0.1925,0.1665,0.17,67444,0
+KLTO.US,D,20250506,000000,0.178,0.1893,0.1691,0.18,260958,0
+KLTO.US,D,20250507,000000,0.18,0.1823,0.1611,0.166,231658,0
+KLTO.US,D,20250508,000000,0.173,0.173,0.151799,0.16,234729,0
+KLTO.US,D,20250509,000000,0.174,0.19,0.163,0.1661,288208,0
+KLTO.US,D,20250512,000000,0.1662,0.3557,0.1515,0.1744,21791461,0
+KLTO.US,D,20250513,000000,0.146,0.146,0.1154,0.13,2373112,0
+KLTO.US,D,20250514,000000,0.1261,0.5675,0.1261,0.2892,529962633,0
+KLTO.US,D,20250515,000000,0.1841,0.23,0.1696,0.197,13624164,0
+KLTO.US,D,20250516,000000,0.2371,0.25,0.19705,0.2246,73880938,0
+KLTO.US,D,20250519,000000,0.2149,0.31,0.2,0.231,13403797,0
+KLTO.US,D,20250520,000000,0.22,0.2297,0.2034,0.2175,1977257,0
+KLTO.US,D,20250521,000000,0.2015,0.205,0.1647,0.18,1875833,0
+KLTO.US,D,20250522,000000,0.187,0.1927,0.18,0.189,975152,0
+KLTO.US,D,20250523,000000,0.1849,0.1986,0.18,0.1923,13109898,0
+KLTO.US,D,20250527,000000,0.202,0.2271,0.1915,0.206,4597111,0
+KLTO.US,D,20250528,000000,0.19,0.21,0.186,0.21,1311314,0
+KLTO.US,D,20250529,000000,0.185,0.2,0.185,0.1915,1906863,0
+KLTO.US,D,20250530,000000,0.18,0.19,0.1764,0.182,632318,0
+KLTO.US,D,20250602,000000,0.176,0.1782,0.16,0.175,1184172,0
+KLTO.US,D,20250603,000000,0.168,0.1845,0.1658,0.1743,711649,0
+KLTO.US,D,20250604,000000,0.161,0.1874,0.161,0.1809,829882,0
+KLTO.US,D,20250605,000000,0.173,0.2094,0.17,0.1951,3307184,0
+KLTO.US,D,20250606,000000,0.21,0.3151,0.1995,0.205,27919737,0
+KLTO.US,D,20250609,000000,0.7184,1.84,0.645,1.82,34949033,0
+KLTO.US,D,20250610,000000,2.97,3.9099,1.725,2.01,340916473,0
+KLTO.US,D,20250611,000000,1.75,1.76,1.3,1.45,46092313,0
+KLTO.US,D,20250612,000000,1.93,2.45,1.77,2,129732687,0
+KLTO.US,D,20250613,000000,1.845,2.02,1.6,1.6,17424713,0
+KLTO.US,D,20250616,000000,1.875,1.9,1.64,1.66,14708937,0
+KLTO.US,D,20250617,000000,1.6,1.61,1.4,1.55,8379970,0
+KLTO.US,D,20250618,000000,1.52,1.5599,1.4,1.5,3700155,0
+KLTO.US,D,20250620,000000,1.45,1.67,1.41,1.54,6362915,0
+KLTO.US,D,20250623,000000,1.43,1.46,1.2,1.2,5415015,0
+KLTO.US,D,20250624,000000,1.285,1.49,1.2401,1.44,9458507,0
+KLTO.US,D,20250625,000000,1.315,1.39,1.23,1.25,3236560,0
+KLTO.US,D,20250626,000000,1.24,1.25,1.0702,1.13,4454800,0
+KLTO.US,D,20250627,000000,1.085,1.09,0.6808,0.7201,8343068,0
+KLTO.US,D,20250630,000000,1.015,1.39,0.98,1.13,136262198,0
+KLTO.US,D,20250701,000000,1.04,1.14,0.9605,1.06,8230915,0
+KLTO.US,D,20250702,000000,1.07,1.22,1.02,1.19,5703943,0
+KLTO.US,D,20250703,000000,1.19,1.22,1.06,1.14,4222442,0
+KLTO.US,D,20250707,000000,1.11,1.35,1.07,1.33,6950174,0
+KLTO.US,D,20250708,000000,1.3003,1.42,1.245,1.34,4269698,0
+KLTO.US,D,20250709,000000,1.35,1.48,1.24,1.37,4675408,0
+KLTO.US,D,20250710,000000,1.63,1.65,1.39,1.46,62461306,0
+KLTO.US,D,20250711,000000,1.35,1.5199,1.3,1.3,5548980,0
+KLTO.US,D,20250714,000000,1.245,1.3,1.14,1.25,3698453,0
+KLTO.US,D,20250715,000000,1.265,1.37,1.22,1.35,3111765,0
+KLTO.US,D,20250716,000000,1.35,1.38,1.28,1.28,3380580,0
+KLTO.US,D,20250717,000000,1.26,1.36,1.23,1.36,3362612,0
+KLTO.US,D,20250718,000000,1.34,1.38,1.27,1.29,2437014,0
+KLTO.US,D,20250721,000000,1.29,1.2994,1.2,1.2,2109154,0
+KLTO.US,D,20250722,000000,1.2,1.35,1.13,1.35,3475405,0
+KLTO.US,D,20250723,000000,1.3,1.3399,1.25,1.27,1707191,0
+KLTO.US,D,20250724,000000,1.26,1.34,1.2401,1.27,1530264,0
+KLTO.US,D,20250725,000000,1.27,1.28,1.22,1.23,1034616,0
+KLTO.US,D,20250728,000000,1.21,1.23,1.12,1.13,1880027,0
+KLTO.US,D,20250729,000000,1.1,1.12,0.921,0.96,3527968,0
+KLTO.US,D,20250730,000000,0.9679,1.08,0.9643,0.9911,1861288,0
+KLTO.US,D,20250731,000000,0.9812,1.03,0.9495,0.9638,1087708,0
+KLTO.US,D,20250801,000000,0.93,0.9516,0.9001,0.9199,865289,0
+KLTO.US,D,20250804,000000,0.92,1,0.92,0.9985,1017918,0
+KLTO.US,D,20250805,000000,1.04,1.045,0.9577,0.98,1007924,0
+KLTO.US,D,20250806,000000,0.9546,1.02,0.91,0.951,1146406,0
+KLTO.US,D,20250807,000000,0.98,0.9821,0.93,0.9418,1126125,0
+KLTO.US,D,20250808,000000,0.9459,0.9566,0.88,0.9042,1092823,0
+KLTO.US,D,20250811,000000,0.8818,0.895,0.81,0.832,1646910,0
+KLTO.US,D,20250812,000000,0.85,0.869,0.782,0.8073,1644002,0
+KLTO.US,D,20250813,000000,0.8,0.82,0.7664,0.7941,1088668,0
+KLTO.US,D,20250814,000000,0.788,0.8119,0.76,0.779,1069848,0
+KLTO.US,D,20250815,000000,0.7601,0.905,0.7601,0.8601,2318159,0
+KLTO.US,D,20250818,000000,0.87,0.95,0.7702,0.7863,3798342,0
+KLTO.US,D,20250819,000000,0.8,0.8091,0.76,0.7844,1516241,0
+KLTO.US,D,20250820,000000,0.785,0.79,0.71,0.7186,1488796,0
+KLTO.US,D,20250821,000000,0.71,0.75,0.6601,0.68,1402191,0
+KLTO.US,D,20250822,000000,0.6937,0.7489,0.6937,0.7488,1493795,0
+KLTO.US,D,20250825,000000,0.7438,0.7691,0.7211,0.7541,1085459,0
+KLTO.US,D,20250826,000000,0.76,0.789,0.7323,0.7366,973788,0
+KLTO.US,D,20250827,000000,0.74,0.76,0.7123,0.73,713917,0
+KLTO.US,D,20250828,000000,0.75,0.759,0.71,0.7245,845807,0
+KLTO.US,D,20250829,000000,0.72,0.7201,0.683,0.6937,958584,0
+KLTO.US,D,20250902,000000,0.6878,0.69,0.61,0.62,2025507,0
+KLTO.US,D,20250903,000000,0.6191,0.6303,0.573,0.589,1316434,0
+KLTO.US,D,20250904,000000,0.574,0.5865,0.4531,0.495,9387069,0
+KLTO.US,D,20250905,000000,0.5478,0.5521,0.4225,0.4851,15696694,0
+KLTO.US,D,20250908,000000,0.4696,0.5197,0.445,0.501,2485064,0
+KLTO.US,D,20250909,000000,0.49,0.54,0.49,0.5379,2027596,0
+KLTO.US,D,20250910,000000,0.5475,0.5763,0.5184,0.5196,2030308,0
+KLTO.US,D,20250911,000000,0.52,0.6299,0.52,0.6189,2678681,0
+KLTO.US,D,20250912,000000,0.6514,0.6694,0.57,0.5902,2722496,0
+KLTO.US,D,20250915,000000,0.593,0.6049,0.566,0.5855,1593513,0
+KLTO.US,D,20250916,000000,0.585,0.5997,0.5569,0.5905,1403195,0
+KLTO.US,D,20250917,000000,0.5899,0.5995,0.57,0.57,1144381,0
+KLTO.US,D,20250918,000000,0.58,0.582449,0.55,0.55,1065818,0
+KLTO.US,D,20250919,000000,0.55,0.57,0.535,0.5517,1889164,0
+KLTO.US,D,20250922,000000,0.55,0.576799,0.5459,0.55,1266931,0
+KLTO.US,D,20250923,000000,0.554,0.554,0.5196,0.5196,1076427,0
+KLTO.US,D,20250924,000000,0.52,0.5294,0.494,0.5052,1034393,0
+KLTO.US,D,20250925,000000,0.5,0.509,0.47,0.477,1073530,0
+KLTO.US,D,20250926,000000,0.46,0.4763,0.4501,0.4548,1008671,0
+KLTO.US,D,20250929,000000,0.45,0.54,0.45,0.506,3988340,0
+KLTO.US,D,20250930,000000,0.5095,0.5475,0.4636,0.4846,11744540,0
+KLTO.US,D,20251001,000000,0.489,0.489,0.4521,0.4664,2715850,0
+KLTO.US,D,20251002,000000,0.46,0.4809,0.44,0.451,2768064,0
+KLTO.US,D,20251003,000000,0.47,0.492,0.4523,0.4917,1532689,0
+KLTO.US,D,20251006,000000,0.488,0.5299,0.4757,0.52,1815328,0
+KLTO.US,D,20251007,000000,0.5358,0.6,0.5121,0.5942,6283302,0
+KLTO.US,D,20251008,000000,0.5833,0.6098,0.525101,0.5802,4986969,0
+KLTO.US,D,20251009,000000,0.565,0.621,0.56475,0.6193,1806151,0
+KLTO.US,D,20251010,000000,0.6375,0.665,0.5807,0.5847,2189043,0
+KLTO.US,D,20251013,000000,0.6,0.6187,0.575,0.618,922691,0
+KLTO.US,D,20251014,000000,0.6,0.6451,0.581,0.6188,861096,0
+KLTO.US,D,20251015,000000,0.62,0.696,0.612,0.6599,2685708,0
+KLTO.US,D,20251016,000000,0.67,0.72,0.5792,0.6186,3119225,0
+KLTO.US,D,20251017,000000,0.61,0.618,0.5881,0.6005,583002,0
+KLTO.US,D,20251020,000000,0.61,0.6117,0.588,0.5997,522018,0
+KLTO.US,D,20251021,000000,0.5901,0.5997,0.5501,0.561,871090,0
+KLTO.US,D,20251022,000000,0.54,0.54145,0.51,0.534,1029385,0
+KLTO.US,D,20251023,000000,0.5178,0.544,0.51,0.5385,496535,0
+KLTO.US,D,20251024,000000,0.5319,0.5699,0.52,0.5626,777081,0
+KLTO.US,D,20251027,000000,0.5758,0.58,0.54,0.5448,637123,0
+KLTO.US,D,20251028,000000,0.5284,0.5488,0.5152,0.5246,431855,0
+KLTO.US,D,20251029,000000,0.53,0.53,0.5045,0.5162,363373,0
+KLTO.US,D,20251030,000000,0.5035,0.5549,0.4951,0.543,1351841,0
+KLTO.US,D,20251031,000000,0.5609,0.5795,0.52,0.5301,717701,0
+KLTO.US,D,20251103,000000,0.5408,0.5454,0.51,0.513,363892,0
+KLTO.US,D,20251104,000000,0.5046,0.5046,0.46,0.4733,922636,0
+KLTO.US,D,20251105,000000,0.48,0.48,0.4616,0.4722,361017,0
+KLTO.US,D,20251106,000000,0.48,0.49,0.4431,0.4833,829656,0
+KLTO.US,D,20251107,000000,0.47,0.490001,0.45575,0.468,901559,0
+KLTO.US,D,20251110,000000,0.5044,0.56,0.480887,0.5477,1846675,0
+KLTO.US,D,20251111,000000,0.52,0.54,0.51,0.5124,669791,0
+KLTO.US,D,20251112,000000,0.5,0.52,0.5,0.5155,227237,0
+KLTO.US,D,20251113,000000,0.5057,0.517899,0.4707,0.475,392839,0
+KLTO.US,D,20251114,000000,0.46,0.4879,0.45,0.4656,311951,0
+KLTO.US,D,20251117,000000,0.48,0.4801,0.46,0.4645,386052,0
+KLTO.US,D,20251118,000000,0.45,0.4845,0.45,0.4716,452178,0
+KLTO.US,D,20251119,000000,0.4626,0.49,0.445,0.4543,378724,0
+KLTO.US,D,20251120,000000,0.451,0.459799,0.401,0.402,890095,0
+KLTO.US,D,20251121,000000,0.4148,0.4751,0.3921,0.463,2401288,0
+KLTO.US,D,20251124,000000,0.46,0.5,0.4501,0.497,810424,0
+KLTO.US,D,20251125,000000,0.5,0.51,0.4893,0.4936,685762,0
+KLTO.US,D,20251126,000000,0.4846,0.4846,0.45,0.45,582172,0
+KLTO.US,D,20251128,000000,0.45,0.4862,0.4439,0.4752,539635,0
+KLTO.US,D,20251201,000000,0.47,0.47,0.43,0.4319,578150,0
+KLTO.US,D,20251202,000000,0.4319,0.4424,0.4211,0.4334,338799,0
+KLTO.US,D,20251203,000000,0.4399,0.4799,0.4275,0.4758,649801,0
+KLTO.US,D,20251204,000000,0.4615,0.5086,0.459,0.49,775673,0
+KLTO.US,D,20251205,000000,0.51,0.52,0.4903,0.501,766638,0
+KLTO.US,D,20251208,000000,0.4894,0.4894,0.4144,0.4505,1977042,0
+KLTO.US,D,20251209,000000,0.4542,0.4598,0.433,0.45,691063,0
+KLTO.US,D,20251210,000000,0.45,0.45,0.4323,0.4385,377953,0
+KLTO.US,D,20251211,000000,0.4302,0.44,0.42,0.4242,500798,0
+KLTO.US,D,20251212,000000,0.4371,0.4371,0.4,0.4004,949729,0
+KLTO.US,D,20251215,000000,0.4124,0.4124,0.3795,0.3795,703314,0
+KLTO.US,D,20251216,000000,0.3702,0.3986,0.3655,0.39,796255,0
+KLTO.US,D,20251217,000000,0.3783,0.3998,0.3606,0.3606,575735,0
+KLTO.US,D,20251218,000000,0.375,0.395,0.3625,0.3626,668740,0
+KLTO.US,D,20251219,000000,0.3658,0.394799,0.3658,0.388,670962,0
+KLTO.US,D,20251222,000000,0.375,0.3878,0.3625,0.3625,1461592,0
+KLTO.US,D,20251223,000000,0.36,0.3832,0.3546,0.3646,570459,0
+KLTO.US,D,20251224,000000,0.35,0.3683,0.35,0.3639,418375,0
+KLTO.US,D,20251226,000000,0.3501,0.3625,0.345,0.3466,614208,0
+KLTO.US,D,20251229,000000,0.3471,0.3579,0.32,0.3226,1142627,0
+KLTO.US,D,20251230,000000,0.3145,0.3394,0.2943,0.3021,1017422,0
+KLTO.US,D,20251231,000000,0.3,0.3057,0.2763,0.289,1300590,0
+KLTO.US,D,20260102,000000,0.285,0.3212,0.285,0.3195,608140,0
+KLTO.US,D,20260105,000000,0.331,0.332,0.3129,0.3214,421170,0
+KLTO.US,D,20260106,000000,0.3191,0.3323,0.316,0.3264,334875,0
+KLTO.US,D,20260107,000000,0.33,0.3406,0.3203,0.3383,620311,0
+KLTO.US,D,20260108,000000,0.3401,0.36,0.3312,0.3424,558428,0
+KLTO.US,D,20260109,000000,0.3499,0.3558,0.3381,0.3381,320563,0
+KLTO.US,D,20260112,000000,0.335,0.3482,0.33,0.3388,414253,0
+KLTO.US,D,20260113,000000,0.3422,0.3597,0.32,0.3213,1048856,0
+KLTO.US,D,20260114,000000,0.3058,0.3138,0.2943,0.3019,845370,0
+KLTO.US,D,20260115,000000,0.3019,0.3393,0.2919,0.3132,1347573,0
+KLTO.US,D,20260116,000000,0.32,0.3381,0.3191,0.328,440512,0
+KLTO.US,D,20260120,000000,0.325,0.3258,0.31,0.311,332105,0
+KLTO.US,D,20260121,000000,0.311,0.33905,0.3011,0.33,590649,0
+KLTO.US,D,20260122,000000,0.33,0.3605,0.321,0.341,922742,0
+KLTO.US,D,20260123,000000,0.346,0.35,0.325,0.3263,470601,0
+KLTO.US,D,20260126,000000,0.32,0.32625,0.3113,0.3153,376328,0
+KLTO.US,D,20260127,000000,0.32,0.32,0.302,0.31,289732,0
+KLTO.US,D,20260128,000000,0.31,0.316199,0.29,0.293,922606,0
+KLTO.US,D,20260129,000000,0.3,0.3,0.27,0.2773,510164,0
+KLTO.US,D,20260130,000000,0.258,0.294999,0.257,0.2711,1088187,0
+KLTO.US,D,20260202,000000,0.25,0.289,0.25,0.269,656040,0
+KLTO.US,D,20260203,000000,0.2795,0.2795,0.2557,0.2613,292313,0
+KLTO.US,D,20260204,000000,0.26,0.2658,0.244,0.254,351072,0
+KLTO.US,D,20260205,000000,0.25,0.2548,0.22,0.2207,1303520,0
+KLTO.US,D,20260206,000000,0.2309,0.2427,0.2229,0.2402,605212,0
+KLTO.US,D,20260209,000000,0.24,0.25409,0.24,0.241,262072,0
+KLTO.US,D,20260210,000000,0.24,0.2576,0.233,0.233,363694,0
+KLTO.US,D,20260211,000000,0.24,0.2509,0.2246,0.2306,421059,0
+KLTO.US,D,20260212,000000,0.23,0.2374,0.2111,0.218,580609,0
+KLTO.US,D,20260213,000000,0.2158,0.2296,0.21,0.2209,248297,0
+KLTO.US,D,20260217,000000,0.2245,0.2245,0.213218,0.216,151761,0
+KLTO.US,D,20260218,000000,0.215,0.2384,0.215,0.233,1905183,0

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

@@ -0,0 +1,82 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOYNW.US,D,20250919,000000,0.3,1.1499,0.3,0.45,706117,0
+KOYNW.US,D,20250922,000000,0.495,0.495,0.43,0.4391,10927,0
+KOYNW.US,D,20250923,000000,0.4201,0.44,0.4001,0.42,10642,0
+KOYNW.US,D,20250924,000000,0.4035,0.426,0.4001,0.4001,26105,0
+KOYNW.US,D,20250925,000000,0.4,0.45,0.4,0.4473,285573,0
+KOYNW.US,D,20250926,000000,0.3766,0.4629,0.3766,0.4103,33594,0
+KOYNW.US,D,20250929,000000,0.3995,0.4,0.3561,0.3561,3709,0
+KOYNW.US,D,20250930,000000,0.3984,0.44,0.36,0.432,5564,0
+KOYNW.US,D,20251001,000000,0.42,0.42,0.4,0.4,67911,0
+KOYNW.US,D,20251002,000000,0.42,0.42,0.4,0.4,255,0
+KOYNW.US,D,20251003,000000,0.36051,0.36051,0.36051,0.36051,155,0
+KOYNW.US,D,20251006,000000,0.3927,0.4,0.3923,0.4,1945,0
+KOYNW.US,D,20251007,000000,0.43,0.72,0.4082,0.54,49881,0
+KOYNW.US,D,20251008,000000,0.5348,0.54,0.41,0.47,51740,0
+KOYNW.US,D,20251009,000000,0.49,0.589799,0.49,0.5341,22618,0
+KOYNW.US,D,20251010,000000,0.501,0.5977,0.4839,0.5594,52023,0
+KOYNW.US,D,20251013,000000,0.5879,0.5879,0.5879,0.5879,101,0
+KOYNW.US,D,20251014,000000,0.8425,0.8425,0.4801,0.5565,2476,0
+KOYNW.US,D,20251015,000000,0.6645,0.675,0.5,0.5,5080,0
+KOYNW.US,D,20251020,000000,0.54,0.55,0.5013,0.533,9239,0
+KOYNW.US,D,20251021,000000,0.55,0.55,0.5006,0.5006,5093,0
+KOYNW.US,D,20251022,000000,0.5445,0.57,0.5,0.57,64533,0
+KOYNW.US,D,20251023,000000,0.55495,0.55495,0.55495,0.55495,116,0
+KOYNW.US,D,20251027,000000,0.52,0.52,0.5,0.5,300,0
+KOYNW.US,D,20251028,000000,0.5,0.5,0.5,0.5,7598,0
+KOYNW.US,D,20251029,000000,0.4847,0.4847,0.4747,0.4747,12991,0
+KOYNW.US,D,20251030,000000,0.47,0.49,0.43001,0.49,6189,0
+KOYNW.US,D,20251031,000000,0.504999,0.51,0.4375,0.445,12173,0
+KOYNW.US,D,20251104,000000,0.465,0.51,0.455,0.5,4505,0
+KOYNW.US,D,20251106,000000,0.4782,0.48,0.47,0.47,26119,0
+KOYNW.US,D,20251107,000000,0.48,0.51,0.48,0.51,1000,0
+KOYNW.US,D,20251112,000000,0.534,0.57,0.534,0.57,103395,0
+KOYNW.US,D,20251113,000000,0.52,0.52,0.52,0.52,600,0
+KOYNW.US,D,20251114,000000,0.52,0.53,0.52,0.52,13000,0
+KOYNW.US,D,20251117,000000,0.51,0.51,0.44,0.44,2000,0
+KOYNW.US,D,20251118,000000,0.47,0.5825,0.47,0.51,15110,0
+KOYNW.US,D,20251119,000000,0.49,0.49,0.49,0.49,5000,0
+KOYNW.US,D,20251120,000000,0.48,0.48,0.48,0.48,7077,0
+KOYNW.US,D,20251121,000000,0.489999,0.4964,0.45,0.4964,16300,0
+KOYNW.US,D,20251124,000000,0.44,0.48,0.43,0.4549,17264,0
+KOYNW.US,D,20251125,000000,0.4799,0.48,0.4799,0.48,2469,0
+KOYNW.US,D,20251126,000000,0.4899,0.4999,0.420999,0.46,7231,0
+KOYNW.US,D,20251128,000000,0.4892,0.5002,0.4892,0.5,5404,0
+KOYNW.US,D,20251201,000000,0.49,0.6009,0.49,0.56,718721,0
+KOYNW.US,D,20251202,000000,0.53,0.53,0.4202,0.45,168286,0
+KOYNW.US,D,20251204,000000,0.42,0.42,0.4101,0.4101,1495,0
+KOYNW.US,D,20251205,000000,0.4,0.4,0.4,0.4,50001,0
+KOYNW.US,D,20251209,000000,0.41,0.4178,0.41,0.41,55000,0
+KOYNW.US,D,20251210,000000,0.4301,0.45,0.4301,0.45,200,0
+KOYNW.US,D,20251211,000000,0.4001,0.45,0.4001,0.45,4170,0
+KOYNW.US,D,20251212,000000,0.35,0.44,0.31,0.4395,12178,0
+KOYNW.US,D,20251215,000000,0.4,0.42,0.38,0.4,13891,0
+KOYNW.US,D,20251216,000000,0.44,0.44,0.3555,0.37,745,0
+KOYNW.US,D,20251217,000000,0.3502,0.356,0.35,0.35,25854,0
+KOYNW.US,D,20251218,000000,0.3205,0.35,0.3108,0.35,2726,0
+KOYNW.US,D,20251222,000000,0.3416,0.3605,0.32,0.35,77209,0
+KOYNW.US,D,20251223,000000,0.365001,0.386,0.33,0.386,900,0
+KOYNW.US,D,20251226,000000,0.33,0.3559,0.33,0.3559,6603,0
+KOYNW.US,D,20251229,000000,0.33,0.35,0.33,0.35,1645,0
+KOYNW.US,D,20251230,000000,0.34,0.365,0.33,0.365,7724,0
+KOYNW.US,D,20251231,000000,0.35,0.375001,0.35,0.35,13419,0
+KOYNW.US,D,20260102,000000,0.3402,0.35,0.34,0.34,15470,0
+KOYNW.US,D,20260105,000000,0.3501,0.3501,0.2493,0.3,194556,0
+KOYNW.US,D,20260106,000000,0.2807,0.2807,0.2563,0.2563,40300,0
+KOYNW.US,D,20260107,000000,0.3049,0.3049,0.26,0.28,10305,0
+KOYNW.US,D,20260108,000000,0.2802,0.31,0.28,0.28,641,0
+KOYNW.US,D,20260109,000000,0.3,0.3,0.3,0.3,400,0
+KOYNW.US,D,20260113,000000,0.3399,0.35,0.3399,0.35,10023,0
+KOYNW.US,D,20260114,000000,0.3006,0.344,0.3006,0.32,5617,0
+KOYNW.US,D,20260116,000000,0.34,0.349,0.34,0.349,1000,0
+KOYNW.US,D,20260122,000000,0.35,0.35,0.3428,0.3428,2445,0
+KOYNW.US,D,20260123,000000,0.3484,0.3484,0.3001,0.3003,2272,0
+KOYNW.US,D,20260126,000000,0.325,0.325,0.3,0.3,4922,0
+KOYNW.US,D,20260127,000000,0.3,0.3235,0.28,0.3,25211,0
+KOYNW.US,D,20260128,000000,0.31,0.31,0.31,0.31,172,0
+KOYNW.US,D,20260129,000000,0.3,0.3182,0.29,0.3182,1932,0
+KOYNW.US,D,20260130,000000,0.3,0.3399,0.28,0.3,45501,0
+KOYNW.US,D,20260202,000000,0.3,0.3087,0.28,0.28,77870,0
+KOYNW.US,D,20260211,000000,0.2921,0.2921,0.28,0.28,2500,0
+KOYNW.US,D,20260212,000000,0.315,0.32,0.28,0.28,29312,0
+KOYNW.US,D,20260213,000000,0.2768,0.281223,0.25,0.2551,57740,0

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

@@ -0,0 +1,1647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRUS.US,D,20190801,000000,14.89,19.69,14.75,19.61,1854199,0
+KRUS.US,D,20190802,000000,19.99,24.4999,19.76,24.4,773966,0
+KRUS.US,D,20190805,000000,25.09,25.48,21.6001,23,700709,0
+KRUS.US,D,20190806,000000,23.5,23.88,21.5,21.96,291898,0
+KRUS.US,D,20190807,000000,21.68,22.5,20.6501,21.33,115441,0
+KRUS.US,D,20190808,000000,21.75,22.1569,19.12,21,177187,0
+KRUS.US,D,20190809,000000,20.98,20.98,19.54,20.5,136981,0
+KRUS.US,D,20190812,000000,20.6,21.5,20.55,20.86,89011,0
+KRUS.US,D,20190813,000000,21.01,21.4,19.75,20.48,113084,0
+KRUS.US,D,20190814,000000,20.09,20.915,19.8,20.39,56691,0
+KRUS.US,D,20190815,000000,20.8918,21.35,20.15,20.74,80032,0
+KRUS.US,D,20190816,000000,21.1,22.62,21.1,22.5,115915,0
+KRUS.US,D,20190819,000000,23,26.29,23,26.15,365749,0
+KRUS.US,D,20190820,000000,26.2,28.16,25.52,26.97,291385,0
+KRUS.US,D,20190821,000000,27.28,27.73,25.2297,26.68,245491,0
+KRUS.US,D,20190822,000000,26.68,26.8,22.46,22.81,229437,0
+KRUS.US,D,20190823,000000,23.29,24.26,22.8621,23.64,126154,0
+KRUS.US,D,20190826,000000,23.72,25.45,23.72,24.76,157500,0
+KRUS.US,D,20190827,000000,25.28,25.5,23.8,24.86,117589,0
+KRUS.US,D,20190828,000000,25.5,25.5,23.02,25.05,172465,0
+KRUS.US,D,20190829,000000,25.38,25.4,24.2268,25.15,135946,0
+KRUS.US,D,20190830,000000,25.5,25.84,24.9839,25.07,50314,0
+KRUS.US,D,20190903,000000,25.3,25.4287,23.71,24.13,182129,0
+KRUS.US,D,20190904,000000,24.05,25.29,24,24.78,80928,0
+KRUS.US,D,20190905,000000,24.94,25.5,23.54,24.32,136317,0
+KRUS.US,D,20190906,000000,24.35,24.76,23.271,23.35,110651,0
+KRUS.US,D,20190909,000000,23.49,24.04,22.24,22.46,195088,0
+KRUS.US,D,20190910,000000,22.19,22.2739,20.5,20.83,231102,0
+KRUS.US,D,20190911,000000,21,21.9,19.51,20.17,247758,0
+KRUS.US,D,20190912,000000,20.25,20.865,20.18,20.43,152941,0
+KRUS.US,D,20190913,000000,20.53,20.9,19.76,19.76,113053,0
+KRUS.US,D,20190916,000000,19.94,20.1,18.2902,19.65,153022,0
+KRUS.US,D,20190917,000000,19.63,21.29,19.3487,20.92,145462,0
+KRUS.US,D,20190918,000000,20.92,21.34,20.0608,20.36,95346,0
+KRUS.US,D,20190919,000000,20.36,20.99,20.04,20.13,106897,0
+KRUS.US,D,20190920,000000,20.18,20.66,19.3,19.42,423046,0
+KRUS.US,D,20190923,000000,19.51,19.98,18.8,18.91,80005,0
+KRUS.US,D,20190924,000000,18.86,19.72,18.6074,19.48,119736,0
+KRUS.US,D,20190925,000000,19.44,19.913,18.81,19.22,96019,0
+KRUS.US,D,20190926,000000,19.16,19.65,18.67,19.52,48922,0
+KRUS.US,D,20190927,000000,19.42,19.69,18.85,19.17,42881,0
+KRUS.US,D,20190930,000000,19.31,19.86,19.045,19.62,62778,0
+KRUS.US,D,20191001,000000,19.6,19.98,19.06,19.24,83156,0
+KRUS.US,D,20191002,000000,19.15,19.54,18.75,19.38,52807,0
+KRUS.US,D,20191003,000000,19.35,19.35,18.915,19.22,65117,0
+KRUS.US,D,20191004,000000,19.24,19.54,18.83,18.85,58103,0
+KRUS.US,D,20191007,000000,18.86,19.18,18.6246,18.86,132855,0
+KRUS.US,D,20191008,000000,18.74,18.7687,17.865,17.98,134516,0
+KRUS.US,D,20191009,000000,17.98,18.2,16.81,17.29,96150,0
+KRUS.US,D,20191010,000000,17.28,17.7,16.99,17.25,84347,0
+KRUS.US,D,20191011,000000,17.32,18.55,17.32,18.23,51097,0
+KRUS.US,D,20191014,000000,18.15,18.271,17.76,18.16,28271,0
+KRUS.US,D,20191015,000000,18.11,18.52,17.54,18.16,47691,0
+KRUS.US,D,20191016,000000,18.11,18.23,17.35,17.42,33417,0
+KRUS.US,D,20191017,000000,17.41,17.61,17.23,17.61,69358,0
+KRUS.US,D,20191018,000000,17.47,17.6985,17.3,17.37,19636,0
+KRUS.US,D,20191021,000000,17.28,17.4809,16.8,16.8,32610,0
+KRUS.US,D,20191022,000000,16.88,17.3789,16.54,17.19,57682,0
+KRUS.US,D,20191023,000000,17.07,17.29,16.99,17.07,32971,0
+KRUS.US,D,20191024,000000,17.14,18.14,17.0519,17.91,34520,0
+KRUS.US,D,20191025,000000,17.91,18.6,17.91,18.29,61446,0
+KRUS.US,D,20191028,000000,18.253,19.17,18.2,18.83,60163,0
+KRUS.US,D,20191029,000000,18.83,18.83,18.301,18.42,85390,0
+KRUS.US,D,20191030,000000,18.46,18.96,18.26,18.73,29346,0
+KRUS.US,D,20191031,000000,18.75,18.86,18.3,18.45,29242,0
+KRUS.US,D,20191101,000000,18.59,19.0792,18.56,18.58,54609,0
+KRUS.US,D,20191104,000000,18.7,19.22,18.7,19.1,47170,0
+KRUS.US,D,20191105,000000,19.5,19.7,18.7867,19.49,63935,0
+KRUS.US,D,20191106,000000,19.65,19.65,18.95,18.95,30887,0
+KRUS.US,D,20191107,000000,19.79,20.65,19.0934,20.12,130058,0
+KRUS.US,D,20191108,000000,20.22,20.92,20.0612,20.84,41936,0
+KRUS.US,D,20191111,000000,20.82,21.94,20.365,21.84,44021,0
+KRUS.US,D,20191112,000000,21.84,22.75,21.6,22.6,65016,0
+KRUS.US,D,20191113,000000,22.85,25.195,22.85,24.94,175318,0
+KRUS.US,D,20191114,000000,24.94,24.94,24.05,24.76,49044,0
+KRUS.US,D,20191115,000000,24.7,24.7,24.22,24.35,43333,0
+KRUS.US,D,20191118,000000,24.01,24.2997,22.775,22.99,54655,0
+KRUS.US,D,20191119,000000,22.96,23.1976,21.94,22.27,50237,0
+KRUS.US,D,20191120,000000,21.72,22.35,21.72,22.25,44517,0
+KRUS.US,D,20191121,000000,22.37,23.32,22.37,23.31,43168,0
+KRUS.US,D,20191122,000000,23.4,23.678,23.31,23.64,28197,0
+KRUS.US,D,20191125,000000,23.7,25,23.7,24.77,62475,0
+KRUS.US,D,20191126,000000,24.78,25.15,24.54,24.72,104344,0
+KRUS.US,D,20191127,000000,24.79,25.24,24.6124,25.09,49317,0
+KRUS.US,D,20191129,000000,25.06,26,24.9,25.94,46868,0
+KRUS.US,D,20191202,000000,26,26.24,24.03,24.87,78495,0
+KRUS.US,D,20191203,000000,24.54,25.91,24.1,25.22,67041,0
+KRUS.US,D,20191204,000000,25.22,25.49,24.04,24.6,67869,0
+KRUS.US,D,20191205,000000,24.7,25.22,24.1,25.12,61253,0
+KRUS.US,D,20191206,000000,25.19,26.19,25.16,25.64,41369,0
+KRUS.US,D,20191209,000000,25.98,25.98,25,25.09,29428,0
+KRUS.US,D,20191210,000000,25.09,25.5,24.1464,25.14,41154,0
+KRUS.US,D,20191211,000000,25.2,25.38,24.73,25.12,33030,0
+KRUS.US,D,20191212,000000,25.12,25.55,24.2,24.79,54160,0
+KRUS.US,D,20191213,000000,24.84,25.975,24.7002,25.61,28782,0
+KRUS.US,D,20191216,000000,25.76,26.18,25.57,25.89,34047,0
+KRUS.US,D,20191217,000000,25.82,25.91,24.11,25.04,71680,0
+KRUS.US,D,20191218,000000,25.02,25.83,24.74,25.54,75349,0
+KRUS.US,D,20191219,000000,25.52,26.81,25.02,26.62,49744,0
+KRUS.US,D,20191220,000000,26.61,27.3,25.995,27.08,55782,0
+KRUS.US,D,20191223,000000,27,28.503,26.4,28.32,78009,0
+KRUS.US,D,20191224,000000,28.33,28.8,27.8,28.76,60556,0
+KRUS.US,D,20191226,000000,28.7,28.7,28,28.07,40056,0
+KRUS.US,D,20191227,000000,28.11,28.11,26.7827,27.07,81840,0
+KRUS.US,D,20191230,000000,26.96,27.81,25.95,26.31,69726,0
+KRUS.US,D,20191231,000000,26.2,26.44,25.24,25.45,48970,0
+KRUS.US,D,20200102,000000,25.69,27.34,25.55,27.11,57841,0
+KRUS.US,D,20200103,000000,26.72,27.27,26.12,26.49,56846,0
+KRUS.US,D,20200106,000000,26.07,28.035,26.07,27.83,50980,0
+KRUS.US,D,20200107,000000,27.99,28.35,27.3,27.86,71106,0
+KRUS.US,D,20200108,000000,27.86,28.79,27.03,28.78,79305,0
+KRUS.US,D,20200109,000000,27,27.258,23.631,25.62,345702,0
+KRUS.US,D,20200110,000000,25.72,25.72,24.32,24.9,145191,0
+KRUS.US,D,20200113,000000,24.93,25.22,24.01,24.27,93038,0
+KRUS.US,D,20200114,000000,24.49,24.49,23.4215,23.94,111277,0
+KRUS.US,D,20200115,000000,23.95,23.9595,23.38,23.46,53899,0
+KRUS.US,D,20200116,000000,23.58,24.0285,23.33,23.81,45463,0
+KRUS.US,D,20200117,000000,23.96,24.25,23.29,24.24,65880,0
+KRUS.US,D,20200121,000000,24.24,24.85,23.31,23.42,63171,0
+KRUS.US,D,20200122,000000,23.5,23.9378,22.27,22.76,68678,0
+KRUS.US,D,20200123,000000,22.74,23.42,22.7,22.96,48845,0
+KRUS.US,D,20200124,000000,23.08,23.4634,22.6,23.1,57664,0
+KRUS.US,D,20200127,000000,23.03,23.65,22.65,23.48,67271,0
+KRUS.US,D,20200128,000000,23.6,24.4,23.6,24.04,24364,0
+KRUS.US,D,20200129,000000,24.05,24.3525,22.6879,23.02,84249,0
+KRUS.US,D,20200130,000000,23.13,23.54,22.15,22.75,73468,0
+KRUS.US,D,20200131,000000,22.82,23,22.105,22.52,50757,0
+KRUS.US,D,20200203,000000,22.83,23.35,22.62,22.96,72778,0
+KRUS.US,D,20200204,000000,23.09,23.47,22.54,22.94,82339,0
+KRUS.US,D,20200205,000000,23.11,23.68,22.8,23.47,53453,0
+KRUS.US,D,20200206,000000,23.45,23.7153,22.38,22.71,121506,0
+KRUS.US,D,20200207,000000,22.8,23.03,22.31,22.88,76940,0
+KRUS.US,D,20200210,000000,22.81,23.37,22.52,22.77,46753,0
+KRUS.US,D,20200211,000000,22.73,23.388,22.52,22.77,97488,0
+KRUS.US,D,20200212,000000,22.8,23.35,22.53,22.62,95811,0
+KRUS.US,D,20200213,000000,22.64,23.25,22.64,22.7,60011,0
+KRUS.US,D,20200214,000000,22.64,22.9999,21.6,22.12,128881,0
+KRUS.US,D,20200218,000000,22.56,23.05,22.27,22.59,60020,0
+KRUS.US,D,20200219,000000,22.61,23.4,22.31,23.3,78097,0
+KRUS.US,D,20200220,000000,23.01,24.849,23.01,24.73,96086,0
+KRUS.US,D,20200221,000000,24.73,25.19,23.7843,24.31,88317,0
+KRUS.US,D,20200224,000000,23.81,23.81,22.52,22.78,62732,0
+KRUS.US,D,20200225,000000,22.92,23.14,22.5,22.59,56249,0
+KRUS.US,D,20200226,000000,22.55,22.64,21.53,21.68,78322,0
+KRUS.US,D,20200227,000000,21.55,21.673,20.59,20.59,101393,0
+KRUS.US,D,20200228,000000,20.52,20.56,18.295,18.61,297662,0
+KRUS.US,D,20200302,000000,18.76,19.575,18.38,18.7,170585,0
+KRUS.US,D,20200303,000000,18.7,18.96,17.03,17.57,130875,0
+KRUS.US,D,20200304,000000,17.76,18.1299,17.3,17.67,103405,0
+KRUS.US,D,20200305,000000,17.56,17.56,15.9,15.95,115309,0
+KRUS.US,D,20200306,000000,15.52,16.3965,15.31,15.39,90511,0
+KRUS.US,D,20200309,000000,14.39,14.4885,13.6701,14.02,161632,0
+KRUS.US,D,20200310,000000,14.49,15.31,14,15.14,122874,0
+KRUS.US,D,20200311,000000,15,15,13.52,13.81,117933,0
+KRUS.US,D,20200312,000000,13.29,13.43,12.52,12.52,218029,0
+KRUS.US,D,20200313,000000,13.24,13.36,11.52,12.35,143490,0
+KRUS.US,D,20200316,000000,11.52,11.87,10.03,10.24,197540,0
+KRUS.US,D,20200317,000000,10.47,10.49,8.39,8.52,197159,0
+KRUS.US,D,20200318,000000,8.09,8.34,5.13,5.28,207708,0
+KRUS.US,D,20200319,000000,5.42,7.15,5.07,6.45,297720,0
+KRUS.US,D,20200320,000000,6.53,8.43,6.53,8.06,234221,0
+KRUS.US,D,20200323,000000,8.04,9.92,7.6,9.6,149895,0
+KRUS.US,D,20200324,000000,10.31,11.1,9.95,10.96,115225,0
+KRUS.US,D,20200325,000000,11.21,13.49,10.11,13.19,149246,0
+KRUS.US,D,20200326,000000,12.97,15.87,12.3452,14.49,256594,0
+KRUS.US,D,20200327,000000,13.92,15.11,11.08,11.47,191559,0
+KRUS.US,D,20200330,000000,11.49,11.49,10.14,10.91,95605,0
+KRUS.US,D,20200331,000000,11.4,12.88,10.9408,11.96,87495,0
+KRUS.US,D,20200401,000000,11.2,11.95,10.025,10.41,162077,0
+KRUS.US,D,20200402,000000,10.42,10.93,9.87,10.02,88334,0
+KRUS.US,D,20200403,000000,9.93,9.93,8.6,8.61,91807,0
+KRUS.US,D,20200406,000000,9.26,10.235,9.19,9.73,92050,0
+KRUS.US,D,20200407,000000,10.5,11.26,9.8664,10.3,141427,0
+KRUS.US,D,20200408,000000,10.51,11.5791,9.96,11.06,176447,0
+KRUS.US,D,20200409,000000,11.49,12.26,11.33,12.18,75031,0
+KRUS.US,D,20200413,000000,12.16,12.1809,11.16,12.07,86955,0
+KRUS.US,D,20200414,000000,12.58,14.33,11.8,14.13,221562,0
+KRUS.US,D,20200415,000000,13.26,13.335,11.52,11.99,213368,0
+KRUS.US,D,20200416,000000,12.1,12.3422,9.85,10.11,217163,0
+KRUS.US,D,20200417,000000,10.78,11.3,10.5,10.6,240397,0
+KRUS.US,D,20200420,000000,10.81,11.5,10.25,10.29,129302,0
+KRUS.US,D,20200421,000000,10.03,10.3458,9.66,9.83,125088,0
+KRUS.US,D,20200422,000000,10.19,10.87,10,10.51,73114,0
+KRUS.US,D,20200423,000000,10.88,11.29,10.12,11.12,132436,0
+KRUS.US,D,20200424,000000,11.33,11.33,10.3817,10.62,71699,0
+KRUS.US,D,20200427,000000,11.98,13.45,10.59,12.815,217626,0
+KRUS.US,D,20200428,000000,12.81,14.9199,12.81,14.55,192983,0
+KRUS.US,D,20200429,000000,14.94,17,14.94,16.99,215241,0
+KRUS.US,D,20200430,000000,16.49,17.11,15.31,16.83,248206,0
+KRUS.US,D,20200501,000000,15.73,16.55,15.47,16.25,135600,0
+KRUS.US,D,20200504,000000,15.56,16.25,14.16,16.14,170354,0
+KRUS.US,D,20200505,000000,16.35,16.5,15.91,16.18,93269,0
+KRUS.US,D,20200506,000000,16.17,16.17,14.9,15.06,71493,0
+KRUS.US,D,20200507,000000,15.26,15.78,14.71,14.78,88469,0
+KRUS.US,D,20200508,000000,15.13,16.3,15.1,16.15,46008,0
+KRUS.US,D,20200511,000000,15.9,17.58,15.6281,17.36,73816,0
+KRUS.US,D,20200512,000000,17.4,17.927,15.51,15.62,107453,0
+KRUS.US,D,20200513,000000,15.56,16.2,14.14,14.78,64617,0
+KRUS.US,D,20200514,000000,14.18,14.97,13.01,13.425,102087,0
+KRUS.US,D,20200515,000000,13.35,15.2394,13.35,14.96,54267,0
+KRUS.US,D,20200518,000000,15.82,16.48,15.04,15.74,90189,0
+KRUS.US,D,20200519,000000,15.85,16.9,15.05,15.88,79930,0
+KRUS.US,D,20200520,000000,16.36,16.64,15.39,15.51,55780,0
+KRUS.US,D,20200521,000000,15.51,15.7717,14.895,15.23,30963,0
+KRUS.US,D,20200522,000000,15.62,15.62,14.65,14.94,62149,0
+KRUS.US,D,20200526,000000,15.35,16.1876,14.83,15.31,97298,0
+KRUS.US,D,20200527,000000,15.76,15.87,14.83,15.74,89086,0
+KRUS.US,D,20200528,000000,16,16,14.8,14.94,69567,0
+KRUS.US,D,20200529,000000,14.81,15,14.18,14.59,58585,0
+KRUS.US,D,20200601,000000,14.42,15,14.38,14.39,68358,0
+KRUS.US,D,20200602,000000,14.54,14.99,14.2136,14.59,48151,0
+KRUS.US,D,20200603,000000,14.82,15.7699,14.7536,15.35,75103,0
+KRUS.US,D,20200604,000000,15.41,16.4,15.41,16.24,72363,0
+KRUS.US,D,20200605,000000,16.96,19.88,16.65,19.22,160696,0
+KRUS.US,D,20200608,000000,19.22,19.22,17.33,17.88,101285,0
+KRUS.US,D,20200609,000000,17.5,17.82,16.84,17.3,45487,0
+KRUS.US,D,20200610,000000,17.3,17.87,15.68,16.1,63057,0
+KRUS.US,D,20200611,000000,15.69,15.95,14.47,14.47,269407,0
+KRUS.US,D,20200612,000000,15.91,16.46,15.01,16.07,89712,0
+KRUS.US,D,20200615,000000,15.31,16.98,14.8934,16.6,71855,0
+KRUS.US,D,20200616,000000,18.15,18.15,16.57,17.09,61302,0
+KRUS.US,D,20200617,000000,16.96,17.267,16,16.3,36200,0
+KRUS.US,D,20200618,000000,15.98,16.64,15.98,16.5,32318,0
+KRUS.US,D,20200619,000000,16.7,16.75,15.7,16.01,45771,0
+KRUS.US,D,20200622,000000,15.74,15.97,15.48,15.5,42164,0
+KRUS.US,D,20200623,000000,15.77,15.98,15.68,15.75,37079,0
+KRUS.US,D,20200624,000000,15.6,15.7455,14.965,15.52,57844,0
+KRUS.US,D,20200625,000000,15.2,15.81,14.99,15.81,70255,0
+KRUS.US,D,20200626,000000,15.52,15.6022,14,14.02,168163,0
+KRUS.US,D,20200629,000000,14.13,14.6,13.69,13.87,61862,0
+KRUS.US,D,20200630,000000,13.87,14.76,13.7,14.28,46015,0
+KRUS.US,D,20200701,000000,14.28,14.95,13.8,14.27,68657,0
+KRUS.US,D,20200702,000000,14.72,14.7448,13.56,13.61,48153,0
+KRUS.US,D,20200706,000000,14.12,14.93,13.8456,14.49,45608,0
+KRUS.US,D,20200707,000000,14.26,14.62,13.17,13.39,65875,0
+KRUS.US,D,20200708,000000,13.39,13.905,13.22,13.69,48571,0
+KRUS.US,D,20200709,000000,13.64,13.8,12.7,12.91,75297,0
+KRUS.US,D,20200710,000000,12.6,12.6867,12.05,12.1,101499,0
+KRUS.US,D,20200713,000000,12.2,12.73,11.98,12,88531,0
+KRUS.US,D,20200714,000000,11.98,12.1137,10.68,11.1,185122,0
+KRUS.US,D,20200715,000000,10.69,12.75,10.67,12.58,180124,0
+KRUS.US,D,20200716,000000,12.3,12.63,12.0203,12.19,74661,0
+KRUS.US,D,20200717,000000,12.24,12.5804,11.99,12.17,57191,0
+KRUS.US,D,20200720,000000,12.16,12.352,11.62,11.65,53066,0
+KRUS.US,D,20200721,000000,11.77,12.1,11.38,11.51,66991,0
+KRUS.US,D,20200722,000000,11.49,11.62,11.1,11.22,54176,0
+KRUS.US,D,20200723,000000,11.2,11.38,10.91,11,50902,0
+KRUS.US,D,20200724,000000,11.03,11.15,10.69,10.77,52966,0
+KRUS.US,D,20200727,000000,10.6024,10.875,10.04,10.15,93042,0
+KRUS.US,D,20200728,000000,10.14,10.5791,10.05,10.06,94575,0
+KRUS.US,D,20200729,000000,10.25,11.32,10.1601,11.25,66673,0
+KRUS.US,D,20200730,000000,10.94,10.94,10.57,10.68,70065,0
+KRUS.US,D,20200731,000000,10.7,10.885,10,10.39,126509,0
+KRUS.US,D,20200803,000000,10.4,10.5118,10,10.33,86470,0
+KRUS.US,D,20200804,000000,10.38,10.8,10.31,10.75,139862,0
+KRUS.US,D,20200805,000000,10.73,10.73,10.1365,10.35,89288,0
+KRUS.US,D,20200806,000000,10.36,10.71,10.11,10.42,77842,0
+KRUS.US,D,20200807,000000,10.41,11.0799,10.41,10.95,79344,0
+KRUS.US,D,20200810,000000,11,12.22,10.93,12.1,101747,0
+KRUS.US,D,20200811,000000,12.41,13.315,12.19,12.55,125711,0
+KRUS.US,D,20200812,000000,12.88,12.88,11.21,11.51,94566,0
+KRUS.US,D,20200813,000000,11.57,12.369,11.4,12.06,40619,0
+KRUS.US,D,20200814,000000,12.02,12.34,11.63,12.11,44188,0
+KRUS.US,D,20200817,000000,12.05,12.05,11.65,11.85,31273,0
+KRUS.US,D,20200818,000000,11.85,11.87,11.36,11.64,32310,0
+KRUS.US,D,20200819,000000,11.65,11.895,11.51,11.56,29109,0
+KRUS.US,D,20200820,000000,11.47,11.6055,11.2971,11.37,34348,0
+KRUS.US,D,20200821,000000,11.26,11.345,11,11.18,29067,0
+KRUS.US,D,20200824,000000,11.3,12.1699,11.2,12.05,50642,0
+KRUS.US,D,20200825,000000,12.21,12.4151,11.7501,12.15,36834,0
+KRUS.US,D,20200826,000000,12.15,12.3538,11.9,12.12,22620,0
+KRUS.US,D,20200827,000000,11.99,12.2,11.6101,11.71,44091,0
+KRUS.US,D,20200828,000000,11.7,12.4499,11.7,12.39,112177,0
+KRUS.US,D,20200831,000000,12.54,12.54,11.9601,12.22,54924,0
+KRUS.US,D,20200901,000000,12.08,12.32,11.75,12.27,58025,0
+KRUS.US,D,20200902,000000,12.38,14.25,12.06,14.12,151027,0
+KRUS.US,D,20200903,000000,13.91,14.38,13.13,13.52,96513,0
+KRUS.US,D,20200904,000000,13.85,14.2,12.85,13.8,96381,0
+KRUS.US,D,20200908,000000,13.43,15.39,13.43,15.22,135064,0
+KRUS.US,D,20200909,000000,15.49,15.78,14.47,14.68,167193,0
+KRUS.US,D,20200910,000000,14.7,15.07,14.3,14.49,55477,0
+KRUS.US,D,20200911,000000,14.7,14.7,13.96,14.33,39510,0
+KRUS.US,D,20200914,000000,14.54,14.93,14.3946,14.86,59310,0
+KRUS.US,D,20200915,000000,14.86,15.54,14.31,15.17,88026,0
+KRUS.US,D,20200916,000000,15.46,15.58,15.05,15.43,39138,0
+KRUS.US,D,20200917,000000,15.25,15.454,14.76,14.84,44588,0
+KRUS.US,D,20200918,000000,14.98,14.98,14.15,14.52,36881,0
+KRUS.US,D,20200921,000000,14.05,14.09,13.2601,13.98,43799,0
+KRUS.US,D,20200922,000000,14.1298,14.3,13.39,14.2,32809,0
+KRUS.US,D,20200923,000000,14.09,14.7699,13.45,13.54,66594,0
+KRUS.US,D,20200924,000000,13.56,13.85,13.1101,13.37,24668,0
+KRUS.US,D,20200925,000000,13.28,13.795,13.11,13.35,29966,0
+KRUS.US,D,20200928,000000,13.34,13.89,13.34,13.77,30238,0
+KRUS.US,D,20200929,000000,13.57,13.57,13.23,13.31,42428,0
+KRUS.US,D,20200930,000000,13.64,13.8095,12.94,13.1,17579,0
+KRUS.US,D,20201001,000000,13.1,14.21,12.82,14.21,48427,0
+KRUS.US,D,20201002,000000,13.69,14.46,13.2,14.36,44316,0
+KRUS.US,D,20201005,000000,14.5,15.13,14.03,14.87,85873,0
+KRUS.US,D,20201006,000000,15,15.16,14.07,14.38,49253,0
+KRUS.US,D,20201007,000000,14.69,14.98,14.48,14.79,19985,0
+KRUS.US,D,20201008,000000,14.99,15,14.3,14.36,33569,0
+KRUS.US,D,20201009,000000,14.61,14.97,14.4078,14.83,22063,0
+KRUS.US,D,20201012,000000,14.99,14.99,14.65,14.9,17285,0
+KRUS.US,D,20201013,000000,14.62,15,14.2649,14.41,27874,0
+KRUS.US,D,20201014,000000,14.59,14.68,14.34,14.45,25779,0
+KRUS.US,D,20201015,000000,14.26,14.99,13.92,14.99,24955,0
+KRUS.US,D,20201016,000000,14.9,14.99,14.63,14.93,19914,0
+KRUS.US,D,20201019,000000,14.99,14.99,14.3101,14.79,22066,0
+KRUS.US,D,20201020,000000,14.93,14.95,14.59,14.89,39085,0
+KRUS.US,D,20201021,000000,14.89,15.2,14.73,15.16,48914,0
+KRUS.US,D,20201022,000000,15.14,15.46,15.04,15.15,41539,0
+KRUS.US,D,20201023,000000,15.05,15.26,14.87,15.17,41497,0
+KRUS.US,D,20201026,000000,14.79,14.96,14.0712,14.37,59928,0
+KRUS.US,D,20201027,000000,14.154,14.54,13.73,13.81,47888,0
+KRUS.US,D,20201028,000000,13.51,13.75,12.3,12.31,38246,0
+KRUS.US,D,20201029,000000,12.55,13.42,12.32,13.24,38071,0
+KRUS.US,D,20201030,000000,13.1,14.1,12.58,12.87,16136,0
+KRUS.US,D,20201102,000000,13.05,13.25,12.53,13.03,13772,0
+KRUS.US,D,20201103,000000,13.1,13.36,13.07,13.31,20857,0
+KRUS.US,D,20201104,000000,13.24,13.58,13.11,13.53,18211,0
+KRUS.US,D,20201105,000000,13.64,14.21,13.58,14.16,25584,0
+KRUS.US,D,20201106,000000,14.21,14.88,14.105,14.83,50662,0
+KRUS.US,D,20201109,000000,15.41,17.89,15.34,16.25,130632,0
+KRUS.US,D,20201110,000000,15.93,17,15.93,16.97,56469,0
+KRUS.US,D,20201111,000000,17,17,16.31,16.76,32072,0
+KRUS.US,D,20201112,000000,16.39,16.85,16,16.71,38689,0
+KRUS.US,D,20201113,000000,16.8,17.09,16.05,16.16,130703,0
+KRUS.US,D,20201116,000000,16.4,17.05,16.14,16.74,173401,0
+KRUS.US,D,20201117,000000,16,16.12,14.75,14.82,143720,0
+KRUS.US,D,20201118,000000,15.1,16.45,14.87,15.16,133672,0
+KRUS.US,D,20201119,000000,15.25,15.88,15,15.7,38010,0
+KRUS.US,D,20201120,000000,15.59,16.02,15,15.26,64972,0
+KRUS.US,D,20201123,000000,15.06,16.79,15,16.38,103045,0
+KRUS.US,D,20201124,000000,16.3,18.45,16.3,18.12,140081,0
+KRUS.US,D,20201125,000000,17.94,18.05,16.82,17.91,99176,0
+KRUS.US,D,20201127,000000,17.74,18.05,16.87,16.89,60342,0
+KRUS.US,D,20201130,000000,16.82,16.82,16.1011,16.47,53295,0
+KRUS.US,D,20201201,000000,16.59,17.48,16.225,17.26,44520,0
+KRUS.US,D,20201202,000000,17.11,17.41,16.51,17.31,95249,0
+KRUS.US,D,20201203,000000,17.31,19.4,17.17,17.97,98857,0
+KRUS.US,D,20201204,000000,18,18.95,18,18.84,60448,0
+KRUS.US,D,20201207,000000,19,19.95,18.51,19.85,108113,0
+KRUS.US,D,20201208,000000,19.02,19.95,17.82,18.99,83919,0
+KRUS.US,D,20201209,000000,19.07,19.46,18.2,18.35,31613,0
+KRUS.US,D,20201210,000000,18.18,18.33,17.22,17.73,84524,0
+KRUS.US,D,20201211,000000,17.47,17.77,16.7564,17.33,60567,0
+KRUS.US,D,20201214,000000,17.65,17.9563,16.91,16.97,23534,0
+KRUS.US,D,20201215,000000,16.96,17.5,16.53,17.43,33993,0
+KRUS.US,D,20201216,000000,17.46,17.98,17.27,17.3,44802,0
+KRUS.US,D,20201217,000000,17.24,17.55,16.85,17.54,30445,0
+KRUS.US,D,20201218,000000,17.75,17.79,17.07,17.26,34944,0
+KRUS.US,D,20201221,000000,16.58,17.6799,16.5,17.56,51704,0
+KRUS.US,D,20201222,000000,17.66,18.9,17.5,18.65,47924,0
+KRUS.US,D,20201223,000000,18.49,19.12,18.3,18.84,59965,0
+KRUS.US,D,20201224,000000,18.75,18.98,18.4787,18.94,23193,0
+KRUS.US,D,20201228,000000,19.17,19.74,18.96,19.69,87580,0
+KRUS.US,D,20201229,000000,19.55,19.97,18.85,19.19,88245,0
+KRUS.US,D,20201230,000000,19.18,19.66,18.54,18.82,46619,0
+KRUS.US,D,20201231,000000,18.61,19.73,18.61,19.5,54039,0
+KRUS.US,D,20210104,000000,19.46,19.46,17.55,18.01,108546,0
+KRUS.US,D,20210105,000000,18,19.2783,17.95,19.02,53099,0
+KRUS.US,D,20210106,000000,18.98,19.83,18.795,19.66,53875,0
+KRUS.US,D,20210107,000000,19.84,19.93,18.8,19.82,30690,0
+KRUS.US,D,20210108,000000,19.76,19.76,18.55,18.82,42189,0
+KRUS.US,D,20210111,000000,18.67,18.91,18.21,18.75,50027,0
+KRUS.US,D,20210112,000000,19.95,21.75,19.3478,20.84,188802,0
+KRUS.US,D,20210113,000000,20.8,21.97,20.78,21.29,68380,0
+KRUS.US,D,20210114,000000,21.45,22.49,21.45,22.49,46556,0
+KRUS.US,D,20210115,000000,22.25,22.9,21.01,22.49,79343,0
+KRUS.US,D,20210119,000000,22.29,23.24,22.0852,23.14,45078,0
+KRUS.US,D,20210120,000000,23.36,24.55,23.24,24.16,116939,0
+KRUS.US,D,20210121,000000,24.01,24.01,22.9,23.53,47555,0
+KRUS.US,D,20210122,000000,23.06,23.74,22.71,23.65,29939,0
+KRUS.US,D,20210125,000000,23.39,24.24,23.05,23.85,46973,0
+KRUS.US,D,20210126,000000,23.92,25.8,23.668,24.96,94277,0
+KRUS.US,D,20210127,000000,24.42,25.06,22.25,24.84,56795,0
+KRUS.US,D,20210128,000000,24.74,25.47,23.15,23.58,52329,0
+KRUS.US,D,20210129,000000,23.33,23.72,22.25,22.65,65955,0
+KRUS.US,D,20210201,000000,22.65,22.98,21.38,22.4,46992,0
+KRUS.US,D,20210202,000000,22.67,22.85,21.63,22.49,27364,0
+KRUS.US,D,20210203,000000,22.61,23.89,22.49,23.29,42922,0
+KRUS.US,D,20210204,000000,23,24.43,23,24.25,59820,0
+KRUS.US,D,20210205,000000,24.48,25.49,23.75,25.28,85456,0
+KRUS.US,D,20210208,000000,25.71,26.47,25.27,26.25,69535,0
+KRUS.US,D,20210209,000000,26.11,26.19,25.5001,25.87,27497,0
+KRUS.US,D,20210210,000000,26,26.14,24.65,25.21,29117,0
+KRUS.US,D,20210211,000000,25.09,25.83,24.23,24.66,25542,0
+KRUS.US,D,20210212,000000,24.38,25.145,23.33,24.92,37635,0
+KRUS.US,D,20210216,000000,25.12,26.69,25.02,26.37,41364,0
+KRUS.US,D,20210217,000000,26,26.53,25.53,26.2,43203,0
+KRUS.US,D,20210218,000000,26,26.4399,25.685,26.07,39027,0
+KRUS.US,D,20210219,000000,26.3,27.4199,26.2,27.14,31779,0
+KRUS.US,D,20210222,000000,27.1,29.5,26.96,28.99,94475,0
+KRUS.US,D,20210223,000000,27.83,27.83,27.6001,27.83,71760,0
+KRUS.US,D,20210224,000000,27.88,31.33,27.8394,29.97,67610,0
+KRUS.US,D,20210225,000000,30.19,31.3162,28.9136,29.55,102058,0
+KRUS.US,D,20210226,000000,29.32,30.57,28.4,29.89,80851,0
+KRUS.US,D,20210301,000000,30.28,36.43,30.28,32.86,214428,0
+KRUS.US,D,20210302,000000,32.57,34.22,31.01,33.59,129380,0
+KRUS.US,D,20210303,000000,34.9,36.1934,34.05,34.08,112567,0
+KRUS.US,D,20210304,000000,34.08,34.95,30.17,32.26,119326,0
+KRUS.US,D,20210305,000000,33.21,33.79,30.6101,31.8,91473,0
+KRUS.US,D,20210308,000000,31.52,31.65,29.353,31.18,82024,0
+KRUS.US,D,20210309,000000,31.48,32.5,30.67,31.59,53418,0
+KRUS.US,D,20210310,000000,31.58,33.35,30.3,31.32,106874,0
+KRUS.US,D,20210311,000000,30.73,31.98,30.01,31.15,73173,0
+KRUS.US,D,20210312,000000,31.36,33.9,30.83,32.8,46857,0
+KRUS.US,D,20210315,000000,32.87,34.75,32.45,34.68,55494,0
+KRUS.US,D,20210316,000000,34.2,34.75,34,34.53,36048,0
+KRUS.US,D,20210317,000000,34.22,36,33.77,35.69,34425,0
+KRUS.US,D,20210318,000000,35.73,38.165,35.04,35.44,54827,0
+KRUS.US,D,20210319,000000,35.83,36.61,34.91,36.25,64403,0
+KRUS.US,D,20210322,000000,36.28,37.5782,33.51,34.16,54252,0
+KRUS.US,D,20210323,000000,34,34,30.3721,30.92,47722,0
+KRUS.US,D,20210324,000000,31.45,33.35,30.01,30.09,27522,0
+KRUS.US,D,20210325,000000,30.49,32.1,29.29,31.99,26607,0
+KRUS.US,D,20210326,000000,32.24,32.24,29.15,31.36,69294,0
+KRUS.US,D,20210329,000000,31.01,31.73,28.22,28.72,146716,0
+KRUS.US,D,20210330,000000,28.97,31.09,28.97,30.78,29419,0
+KRUS.US,D,20210331,000000,31.06,32.25,30.9,31.64,36553,0
+KRUS.US,D,20210401,000000,32.07,32.13,31.1666,31.4,48976,0
+KRUS.US,D,20210405,000000,31.95,32.97,31.36,31.92,47909,0
+KRUS.US,D,20210406,000000,32.3,32.938,32.27,32.31,64508,0
+KRUS.US,D,20210407,000000,32.5,32.87,31.24,31.52,34928,0
+KRUS.US,D,20210408,000000,31.5,32.77,30.42,32.45,37362,0
+KRUS.US,D,20210409,000000,32.82,32.9,32,32.4,14561,0
+KRUS.US,D,20210412,000000,32.06,32.22,31.06,31.26,32673,0
+KRUS.US,D,20210413,000000,30.9,32.4461,29.9,31.56,58245,0
+KRUS.US,D,20210414,000000,29.26,32.79,29.26,32.39,67933,0
+KRUS.US,D,20210415,000000,33.36,33.36,31,31.54,43796,0
+KRUS.US,D,20210416,000000,31.91,32.76,31.15,32.2,33225,0
+KRUS.US,D,20210419,000000,31.89,32.78,31.8,32.75,53015,0
+KRUS.US,D,20210420,000000,32.61,33.4487,30.964,31.11,62070,0
+KRUS.US,D,20210421,000000,31.08,32.82,31.08,32.46,17852,0
+KRUS.US,D,20210422,000000,32.57,34.055,32.5,33.71,53482,0
+KRUS.US,D,20210423,000000,33.72,35.54,33.66,35.46,65544,0
+KRUS.US,D,20210426,000000,35.61,35.7,34.47,35.49,39100,0
+KRUS.US,D,20210427,000000,35.5,36.46,35.36,35.42,68607,0
+KRUS.US,D,20210428,000000,35.46,35.46,34.62,34.7,16370,0
+KRUS.US,D,20210429,000000,35.3,38.97,34.47,38.15,61925,0
+KRUS.US,D,20210430,000000,37.37,37.84,36.01,36.01,29537,0
+KRUS.US,D,20210503,000000,36.8,36.8,35.13,36.12,29748,0
+KRUS.US,D,20210504,000000,35.47,38.98,34.1,37.61,69423,0
+KRUS.US,D,20210505,000000,38.12,38.59,36.77,36.77,19466,0
+KRUS.US,D,20210506,000000,36.48,36.48,34.2,34.46,26531,0
+KRUS.US,D,20210507,000000,34.44,37.5,34.44,35.68,78760,0
+KRUS.US,D,20210510,000000,35.79,36.9,34.9,35.51,24163,0
+KRUS.US,D,20210511,000000,34.28,37.02,34.28,36.31,29686,0
+KRUS.US,D,20210512,000000,35.63,36.105,33.05,33.05,32122,0
+KRUS.US,D,20210513,000000,33.62,35.69,33.11,34.43,31491,0
+KRUS.US,D,20210514,000000,34.75,36.12,33.335,34.11,45598,0
+KRUS.US,D,20210517,000000,33.7,36.1199,33.7,35.5,57874,0
+KRUS.US,D,20210518,000000,35.84,37.745,35.84,37.31,17476,0
+KRUS.US,D,20210519,000000,36.34,37.9,35.35,37.31,30541,0
+KRUS.US,D,20210520,000000,37.51,39,36.06,38.99,42503,0
+KRUS.US,D,20210521,000000,38.94,39.94,38.4731,39.73,34056,0
+KRUS.US,D,20210524,000000,39.89,42.4037,39.3929,41.48,37392,0
+KRUS.US,D,20210525,000000,41.31,41.5,38.53,38.53,34811,0
+KRUS.US,D,20210526,000000,38.13,41.54,38.13,41,22056,0
+KRUS.US,D,20210527,000000,41.56,42.1,40.93,41.69,18798,0
+KRUS.US,D,20210528,000000,42.02,43.78,41.605,42.98,30095,0
+KRUS.US,D,20210601,000000,43.23,43.69,41.11,41.12,46218,0
+KRUS.US,D,20210602,000000,41.87,41.87,39.2,40.04,29779,0
+KRUS.US,D,20210603,000000,39.84,40.35,37.5,38.08,29764,0
+KRUS.US,D,20210604,000000,38.19,38.79,37,37.83,51483,0
+KRUS.US,D,20210607,000000,37.87,40.67,37.34,39.94,36242,0
+KRUS.US,D,20210608,000000,40.4518,41.33,39.18,41.08,25501,0
+KRUS.US,D,20210609,000000,41,41,38.465,38.57,24215,0
+KRUS.US,D,20210610,000000,38.49,38.67,36.5,37.23,45547,0
+KRUS.US,D,20210611,000000,37.23,38.51,36.87,37.67,29937,0
+KRUS.US,D,20210614,000000,37.92,38.75,36.76,37.23,30443,0
+KRUS.US,D,20210615,000000,37.51,37.51,36.32,36.32,19908,0
+KRUS.US,D,20210616,000000,36.46,37.06,35.28,36.81,46221,0
+KRUS.US,D,20210617,000000,36.94,38.2499,35.1,35.65,31902,0
+KRUS.US,D,20210618,000000,35.54,36.67,34.01,34.24,43013,0
+KRUS.US,D,20210621,000000,34.69,37.51,34.04,36.96,89352,0
+KRUS.US,D,20210622,000000,36.81,39.75,36.65,39.67,53539,0
+KRUS.US,D,20210623,000000,39.5,39.75,38.2721,39.31,19501,0
+KRUS.US,D,20210624,000000,39.43,39.87,38.53,39.38,22329,0
+KRUS.US,D,20210625,000000,39.38,40.705,39.05,39.26,185798,0
+KRUS.US,D,20210628,000000,39.51,39.51,37.76,38.01,25715,0
+KRUS.US,D,20210629,000000,38.2,38.625,37.76,38.31,21449,0
+KRUS.US,D,20210630,000000,38.22,38.98,37.94,38.01,29783,0
+KRUS.US,D,20210701,000000,38.41,39.36,37.79,38.67,21074,0
+KRUS.US,D,20210702,000000,38.64,38.79,37.15,37.2,18472,0
+KRUS.US,D,20210706,000000,37.4,37.88,35.1,36.5,22227,0
+KRUS.US,D,20210707,000000,36.33,36.45,34.661,35.45,18543,0
+KRUS.US,D,20210708,000000,34.25,37.0599,34,36.59,28936,0
+KRUS.US,D,20210709,000000,37.5,38.85,36.55,38.47,26214,0
+KRUS.US,D,20210712,000000,38.44,38.9376,36.9486,38.18,15766,0
+KRUS.US,D,20210713,000000,38,40.82,37.09,38.58,39409,0
+KRUS.US,D,20210714,000000,40.59,51.35,39.9,47.51,588640,0
+KRUS.US,D,20210715,000000,47.62,52.7947,46.23,51.39,362534,0
+KRUS.US,D,20210716,000000,51.52,53.98,49.29,50.75,122810,0
+KRUS.US,D,20210719,000000,48.77,52.99,47.095,49.98,72537,0
+KRUS.US,D,20210720,000000,50,54,50,51.67,99153,0
+KRUS.US,D,20210721,000000,47.88,56,46.925,54.8,422013,0
+KRUS.US,D,20210722,000000,55.35,56.98,49.23,49.31,124684,0
+KRUS.US,D,20210723,000000,49.05,52.48,47.21,52.07,71312,0
+KRUS.US,D,20210726,000000,51.98,56.5,51.4406,54.26,86328,0
+KRUS.US,D,20210727,000000,52.62,54.08,52.08,53.37,94853,0
+KRUS.US,D,20210728,000000,54.2,54.4717,48.63,49.03,144294,0
+KRUS.US,D,20210729,000000,49.08,53.4903,49.08,53.06,50622,0
+KRUS.US,D,20210730,000000,52.43,54.0154,48.62,48.62,56689,0
+KRUS.US,D,20210802,000000,49.72,50.8699,47.82,48.41,90255,0
+KRUS.US,D,20210803,000000,48.41,49.27,46.15,47.67,93461,0
+KRUS.US,D,20210804,000000,47.42,48.67,46,46.25,76888,0
+KRUS.US,D,20210805,000000,46.32,47.25,45.11,45.5,94353,0
+KRUS.US,D,20210806,000000,45.78,47.25,45.34,45.49,73217,0
+KRUS.US,D,20210809,000000,45.58,45.7,43.6,44.63,78955,0
+KRUS.US,D,20210810,000000,45.35,46.4599,44.26,46,30545,0
+KRUS.US,D,20210811,000000,46.18,47.63,45.5,46.19,32424,0
+KRUS.US,D,20210812,000000,46.12,46.19,43.4,45.36,79237,0
+KRUS.US,D,20210813,000000,45.06,46.27,44.87,45.08,18746,0
+KRUS.US,D,20210816,000000,45.01,45.78,44.26,45.55,21307,0
+KRUS.US,D,20210817,000000,44.55,45.97,41.5337,45.24,71413,0
+KRUS.US,D,20210818,000000,46,46,43.57,43.57,68986,0
+KRUS.US,D,20210819,000000,43.12,44.99,42.04,43.06,33835,0
+KRUS.US,D,20210820,000000,42.78,44.68,42.78,43.54,27449,0
+KRUS.US,D,20210823,000000,43.99,48.57,43.99,47.52,58171,0
+KRUS.US,D,20210824,000000,47.52,49.97,45.97,48.58,44997,0
+KRUS.US,D,20210825,000000,48.36,52.97,48.0901,52.6,53060,0
+KRUS.US,D,20210826,000000,52.07,52.33,48.55,49.01,41955,0
+KRUS.US,D,20210827,000000,49.15,52.97,49.15,52.2,36868,0
+KRUS.US,D,20210830,000000,52.55,52.55,49.97,50.72,23727,0
+KRUS.US,D,20210831,000000,50.72,51.5,48.84,50.81,40426,0
+KRUS.US,D,20210901,000000,51.38,52.1997,50.6,50.6,21875,0
+KRUS.US,D,20210902,000000,51.04,51.965,49.55,50.04,21586,0
+KRUS.US,D,20210903,000000,50.01,50.55,48.21,49.25,13454,0
+KRUS.US,D,20210907,000000,49.24,49.97,45.26,46.37,63329,0
+KRUS.US,D,20210908,000000,46.35,47.27,44.55,46.75,39710,0
+KRUS.US,D,20210909,000000,46.74,47.72,45.32,45.33,28494,0
+KRUS.US,D,20210910,000000,45.93,47.74,45.58,45.93,37372,0
+KRUS.US,D,20210913,000000,46.72,46.9993,44.13,45.3,27386,0
+KRUS.US,D,20210914,000000,45.82,45.82,43.54,43.72,43041,0
+KRUS.US,D,20210915,000000,43.74,45.9,42.8749,45.83,27229,0
+KRUS.US,D,20210916,000000,45.82,47.28,45.3603,46.48,35419,0
+KRUS.US,D,20210917,000000,46.77,47.48,44.74,45.19,88671,0
+KRUS.US,D,20210920,000000,44.19,44.92,43.2,44.45,28910,0
+KRUS.US,D,20210921,000000,44.66,45,43.3,43.55,13405,0
+KRUS.US,D,20210922,000000,43.82,44.7331,42.87,43.59,45339,0
+KRUS.US,D,20210923,000000,44.09,45.8399,44.01,45.1,59910,0
+KRUS.US,D,20210924,000000,45.14,49.27,45.14,47.92,86678,0
+KRUS.US,D,20210927,000000,48,48.7659,46.805,47.68,53816,0
+KRUS.US,D,20210928,000000,47.29,47.4003,44.73,45.59,36810,0
+KRUS.US,D,20210929,000000,46.26,46.4554,42.71,43.37,46231,0
+KRUS.US,D,20210930,000000,43.5,45.27,43.27,43.68,43401,0
+KRUS.US,D,20211001,000000,44.21,47.8182,43.55,47.35,50382,0
+KRUS.US,D,20211004,000000,47.22,47.22,43.5238,44.26,49275,0
+KRUS.US,D,20211005,000000,44.59,46.48,44.26,44.51,30656,0
+KRUS.US,D,20211006,000000,44.33,44.93,43.37,44.27,24311,0
+KRUS.US,D,20211007,000000,44.7,47,43.64,44.4,60008,0
+KRUS.US,D,20211008,000000,44.48,47.47,44.42,46.14,42687,0
+KRUS.US,D,20211011,000000,46.16,48.29,45.73,46.31,34935,0
+KRUS.US,D,20211012,000000,46.65,46.65,45.24,45.81,15828,0
+KRUS.US,D,20211013,000000,45.76,46.46,44.69,45.91,23437,0
+KRUS.US,D,20211014,000000,46.86,48.73,45.95,48.09,41619,0
+KRUS.US,D,20211015,000000,48.6,48.6,45.67,45.75,43017,0
+KRUS.US,D,20211018,000000,45.66,46.59,44.84,46.45,24123,0
+KRUS.US,D,20211019,000000,46.53,47.4,45.15,46.45,15576,0
+KRUS.US,D,20211020,000000,46.1,46.7082,45.115,45.23,48727,0
+KRUS.US,D,20211021,000000,45.19,46.2645,44.1,44.51,59923,0
+KRUS.US,D,20211022,000000,44.67,45.81,43.66,45.17,21203,0
+KRUS.US,D,20211025,000000,45.11,45.88,42.97,43.91,81465,0
+KRUS.US,D,20211026,000000,44.49,44.97,41.15,41.48,81747,0
+KRUS.US,D,20211027,000000,41.82,43.91,41,41.55,39464,0
+KRUS.US,D,20211028,000000,42,43.5,40.33,42.1,55714,0
+KRUS.US,D,20211029,000000,42.31,43.32,41.53,42.58,24166,0
+KRUS.US,D,20211101,000000,42.87,45.7747,42.3995,45.47,43694,0
+KRUS.US,D,20211102,000000,45.08,45.14,43.86,45.06,24232,0
+KRUS.US,D,20211103,000000,44.69,46.85,44.43,45.28,30952,0
+KRUS.US,D,20211104,000000,45.39,46.49,45.1145,46.17,13501,0
+KRUS.US,D,20211105,000000,46.9,49.49,45.5,49.47,38112,0
+KRUS.US,D,20211108,000000,49.5,51.93,49.0173,49.94,57871,0
+KRUS.US,D,20211109,000000,50.8593,50.8593,48.32,49.87,27033,0
+KRUS.US,D,20211110,000000,48.71,52.09,48.55,52.08,40311,0
+KRUS.US,D,20211111,000000,51.99,56.73,49.5596,54.5,114000,0
+KRUS.US,D,20211112,000000,57.19,70.99,57.19,70.94,394929,0
+KRUS.US,D,20211115,000000,69.97,70.74,67.57,70.66,127066,0
+KRUS.US,D,20211116,000000,70.11,77.99,68.9,75.68,152909,0
+KRUS.US,D,20211117,000000,75.56,81.47,74.37,79.91,80964,0
+KRUS.US,D,20211118,000000,79.68,80.4495,70.82,71.47,120935,0
+KRUS.US,D,20211119,000000,71.47,74.99,70,71.34,90709,0
+KRUS.US,D,20211122,000000,71.57,74.05,68.015,69.11,64915,0
+KRUS.US,D,20211123,000000,69.31,69.9,66.0601,69.48,47052,0
+KRUS.US,D,20211124,000000,67.97,67.98,64.49,65.49,58764,0
+KRUS.US,D,20211126,000000,64,65.48,60.51,65.29,57388,0
+KRUS.US,D,20211129,000000,66.21,67.01,62.22,63.3,99805,0
+KRUS.US,D,20211130,000000,63.41,64.005,59.83,63.6,125914,0
+KRUS.US,D,20211201,000000,65.18,65.91,58.15,58.43,60121,0
+KRUS.US,D,20211202,000000,59.07,64.85,59.07,63.83,72617,0
+KRUS.US,D,20211203,000000,64.14,64.14,57.17,58.8,86360,0
+KRUS.US,D,20211206,000000,59.01,63.38,57.47,62.31,41404,0
+KRUS.US,D,20211207,000000,64.07,67.16,62.501,66.01,57495,0
+KRUS.US,D,20211208,000000,67.06,72.51,66.93,70.97,59285,0
+KRUS.US,D,20211209,000000,70.04,71.53,66.76,66.99,24730,0
+KRUS.US,D,20211210,000000,67.45,68,65,67.43,35473,0
+KRUS.US,D,20211213,000000,67.02,68.16,64.5739,65.98,31194,0
+KRUS.US,D,20211214,000000,65.19,66.96,63.01,64.81,39869,0
+KRUS.US,D,20211215,000000,64.5,69.21,63.725,68.34,63358,0
+KRUS.US,D,20211216,000000,69.57,71,62.08,62.78,122937,0
+KRUS.US,D,20211217,000000,62.1,65.41,60.2593,64.98,86881,0
+KRUS.US,D,20211220,000000,62.48,68.56,62,67.71,71625,0
+KRUS.US,D,20211221,000000,68.47,75.4,68.47,73.24,76366,0
+KRUS.US,D,20211222,000000,73.14,79.5665,73,77.56,71760,0
+KRUS.US,D,20211223,000000,77.9,78.985,74.28,77.97,51240,0
+KRUS.US,D,20211227,000000,78.06,79.56,76.2383,78.57,38834,0
+KRUS.US,D,20211228,000000,79.2,80.55,76.42,77.58,42731,0
+KRUS.US,D,20211229,000000,77.32,80.4,76.13,77.06,41400,0
+KRUS.US,D,20211230,000000,77.06,80.73,77.06,79.12,68203,0
+KRUS.US,D,20211231,000000,78.37,83,78.37,80.84,70316,0
+KRUS.US,D,20220103,000000,81.61,85.62,77.99,79.29,86055,0
+KRUS.US,D,20220104,000000,79.64,82,74.25,76.36,78975,0
+KRUS.US,D,20220105,000000,77.11,77.6615,71.14,71.78,107505,0
+KRUS.US,D,20220106,000000,72.75,74.5355,68.5169,70,168457,0
+KRUS.US,D,20220107,000000,70,70,51.17,55.68,457406,0
+KRUS.US,D,20220110,000000,55.76,56.73,54.03,55.35,135797,0
+KRUS.US,D,20220111,000000,56.09,60.21,53,58.63,144805,0
+KRUS.US,D,20220112,000000,59.17,59.91,55.86,56.36,83161,0
+KRUS.US,D,20220113,000000,57.09,59.17,54.02,54.63,77101,0
+KRUS.US,D,20220114,000000,53.71,55.31,52.61,54.97,74906,0
+KRUS.US,D,20220118,000000,53.76,54.04,50.4,50.85,75935,0
+KRUS.US,D,20220119,000000,51.18,51.49,49.25,49.84,66177,0
+KRUS.US,D,20220120,000000,50.53,51.62,46.41,46.95,135634,0
+KRUS.US,D,20220121,000000,46.19,48.01,44.55,45.84,195244,0
+KRUS.US,D,20220124,000000,44.06,45.845,40.62,45.16,196646,0
+KRUS.US,D,20220125,000000,43.64,45.19,42.58,43.78,85948,0
+KRUS.US,D,20220126,000000,45.28,47.19,41.1,42.51,98784,0
+KRUS.US,D,20220127,000000,43.03,43.03,39.04,40.13,165188,0
+KRUS.US,D,20220128,000000,40.37,43.09,37.6,42.86,207394,0
+KRUS.US,D,20220131,000000,42.73,46.2,42.59,46.15,161400,0
+KRUS.US,D,20220201,000000,46.53,48.91,44.53,45.87,100353,0
+KRUS.US,D,20220202,000000,46.69,47.05,42.91,43.95,61169,0
+KRUS.US,D,20220203,000000,42.54,44.44,40.99,43.22,66094,0
+KRUS.US,D,20220204,000000,42.98,46.1,42.97,45.43,55108,0
+KRUS.US,D,20220207,000000,45.965,48.74,45.84,46.72,69233,0
+KRUS.US,D,20220208,000000,46.29,48.59,46.02,48.26,39599,0
+KRUS.US,D,20220209,000000,49.51,51.63,48.835,51.25,128197,0
+KRUS.US,D,20220210,000000,49.82,54.65,49.82,51.18,99328,0
+KRUS.US,D,20220211,000000,50.92,52.49,48.08,49.06,131805,0
+KRUS.US,D,20220214,000000,49.07,51.32,48.57,49.06,39205,0
+KRUS.US,D,20220215,000000,50.2,52.22,49.98,51.2,90450,0
+KRUS.US,D,20220216,000000,50.47,53.41,50.03,52.69,71249,0
+KRUS.US,D,20220217,000000,52.11,53.8967,51.62,52.65,64837,0
+KRUS.US,D,20220218,000000,52.15,53.79,50.72,51.31,56560,0
+KRUS.US,D,20220222,000000,51.22,51.64,47.93,49.78,61368,0
+KRUS.US,D,20220223,000000,50.28,50.28,46.6,46.765,33225,0
+KRUS.US,D,20220224,000000,43.89,51.57,43.53,51.41,80886,0
+KRUS.US,D,20220225,000000,51.84,52.11,48.5,51.68,60785,0
+KRUS.US,D,20220228,000000,50.96,54.64,50.03,52.7,47998,0
+KRUS.US,D,20220301,000000,52.62,53.3257,50.05,51.31,47569,0
+KRUS.US,D,20220302,000000,52.99,53.65,51.63,52.46,40927,0
+KRUS.US,D,20220303,000000,52.4,52.76,49.01,49.18,67166,0
+KRUS.US,D,20220304,000000,48.69,50.44,46.92,48.8,70391,0
+KRUS.US,D,20220307,000000,48.5,49.14,44.0831,44.27,86973,0
+KRUS.US,D,20220308,000000,44.06,47.77,43.33,45.21,83621,0
+KRUS.US,D,20220309,000000,47.65,49.41,46.2501,48.55,57934,0
+KRUS.US,D,20220310,000000,47.24,50.96,46.93,50.4,69294,0
+KRUS.US,D,20220311,000000,50.98,51.95,48.49,49.53,32218,0
+KRUS.US,D,20220314,000000,49.92,50.53,46.54,46.99,40649,0
+KRUS.US,D,20220315,000000,46.97,50.46,46.399,48.98,53405,0
+KRUS.US,D,20220316,000000,50.14,52.54,50,52.24,55213,0
+KRUS.US,D,20220317,000000,51.39,53.44,51.11,52.53,47280,0
+KRUS.US,D,20220318,000000,52.42,55,52.21,54.74,95440,0
+KRUS.US,D,20220321,000000,54.72,54.72,50.77,52.16,39249,0
+KRUS.US,D,20220322,000000,52.39,54.7554,52.39,53.89,28174,0
+KRUS.US,D,20220323,000000,53.53,54.33,51.19,51.36,33416,0
+KRUS.US,D,20220324,000000,51.85,54.37,50.04,54.23,39206,0
+KRUS.US,D,20220325,000000,54.28,54.28,51.235,51.79,29437,0
+KRUS.US,D,20220328,000000,52.14,54.33,51.71,54.25,35433,0
+KRUS.US,D,20220329,000000,54.75,58.97,54.75,57.23,59246,0
+KRUS.US,D,20220330,000000,57.19,57.65,55.01,55.11,41804,0
+KRUS.US,D,20220331,000000,54.95,57.49,54.95,55.15,32900,0
+KRUS.US,D,20220401,000000,55.37,56.02,54.0001,55.95,54523,0
+KRUS.US,D,20220404,000000,55.95,57.83,54.76,57.38,36112,0
+KRUS.US,D,20220405,000000,57.08,58.7,56,56.67,59812,0
+KRUS.US,D,20220406,000000,55.25,55.682,52.8,54.69,82296,0
+KRUS.US,D,20220407,000000,55.34,58.9698,55.12,58.69,82377,0
+KRUS.US,D,20220408,000000,58.7,58.7,49.875,51.65,247828,0
+KRUS.US,D,20220411,000000,50.54,52.02,50.07,50.72,49935,0
+KRUS.US,D,20220412,000000,52.04,53.63,50.95,51.3,46424,0
+KRUS.US,D,20220413,000000,51.44,54.89,51.34,53.82,37277,0
+KRUS.US,D,20220414,000000,54.2,55.72,53.6027,55.59,66513,0
+KRUS.US,D,20220418,000000,54.93,56.7066,54.6214,55.88,35332,0
+KRUS.US,D,20220419,000000,55.83,56.88,54.01,56.23,56811,0
+KRUS.US,D,20220420,000000,56.6,57.97,56.03,57.5,47694,0
+KRUS.US,D,20220421,000000,58.3,58.95,54.5,55.37,51029,0
+KRUS.US,D,20220422,000000,55.3642,55.89,53.345,54.03,61079,0
+KRUS.US,D,20220425,000000,53.13,54.7515,52.11,53.08,82987,0
+KRUS.US,D,20220426,000000,52.37,52.37,47.83,47.98,69627,0
+KRUS.US,D,20220427,000000,48,50.94,48,49.34,41585,0
+KRUS.US,D,20220428,000000,49.38,52.685,48.97,52.39,30593,0
+KRUS.US,D,20220429,000000,51.39,52.8062,50,50.18,44750,0
+KRUS.US,D,20220502,000000,50,50.99,46.79,48.39,99555,0
+KRUS.US,D,20220503,000000,48.42,48.42,43.45,44.09,86448,0
+KRUS.US,D,20220504,000000,44.89,44.93,41.61,44.18,76470,0
+KRUS.US,D,20220505,000000,43.02,44.29,41,41.85,60555,0
+KRUS.US,D,20220506,000000,41.85,42.4,40.32,41.61,55253,0
+KRUS.US,D,20220509,000000,40.52,40.52,37.2801,38.04,126788,0
+KRUS.US,D,20220510,000000,39.57,40.01,36.53,37.83,91950,0
+KRUS.US,D,20220511,000000,37.64,39.595,35.24,35.83,53688,0
+KRUS.US,D,20220512,000000,35.24,36.74,34.29,35.52,114925,0
+KRUS.US,D,20220513,000000,36.55,38.1446,36.1,36.99,55100,0
+KRUS.US,D,20220516,000000,36.93,36.93,33.53,34.03,60286,0
+KRUS.US,D,20220517,000000,35.45,35.79,33.63,35.61,68649,0
+KRUS.US,D,20220518,000000,34.59,34.59,32.02,32.93,68020,0
+KRUS.US,D,20220519,000000,32.25,34.25,32.25,33.85,48635,0
+KRUS.US,D,20220520,000000,34.39,35.55,30.95,32.1,76122,0
+KRUS.US,D,20220523,000000,32.85,34.06,31.96,34,62228,0
+KRUS.US,D,20220524,000000,33.12,33.44,31.31,32.36,71578,0
+KRUS.US,D,20220525,000000,31.87,34.421,31.3587,33.84,78392,0
+KRUS.US,D,20220526,000000,34.16,36.2025,34.16,35.59,89920,0
+KRUS.US,D,20220527,000000,36.27,38.33,35.82,37.92,59375,0
+KRUS.US,D,20220531,000000,37.86,38.215,36.935,37.69,41829,0
+KRUS.US,D,20220601,000000,37.97,37.97,35.895,36.39,36502,0
+KRUS.US,D,20220602,000000,35.96,40.22,35.6,40.14,50328,0
+KRUS.US,D,20220603,000000,39.17,39.28,37,38.54,61139,0
+KRUS.US,D,20220606,000000,39.17,41.62,38.62,41.41,69437,0
+KRUS.US,D,20220607,000000,40.35,43.98,39.96,43.09,94445,0
+KRUS.US,D,20220608,000000,42.96,44.99,42.72,43.87,58493,0
+KRUS.US,D,20220609,000000,43.25,44.33,42.1,44,47603,0
+KRUS.US,D,20220610,000000,42.46,42.855,40.4088,40.93,31899,0
+KRUS.US,D,20220613,000000,39.5,40.39,38.167,39.32,130259,0
+KRUS.US,D,20220614,000000,39.66,40.08,38.865,39.65,72418,0
+KRUS.US,D,20220615,000000,40.25,42.41,40.25,41.61,83873,0
+KRUS.US,D,20220616,000000,39.93,39.93,38.04,38.99,73016,0
+KRUS.US,D,20220617,000000,39.69,41.8749,39.07,40.92,47624,0
+KRUS.US,D,20220621,000000,41.62,42.27,40.03,41.95,72262,0
+KRUS.US,D,20220622,000000,40.87,43.62,40.87,43.51,61121,0
+KRUS.US,D,20220623,000000,43.53,46.56,41.72,46.19,68491,0
+KRUS.US,D,20220624,000000,46.5,49.755,46.27,49.69,94346,0
+KRUS.US,D,20220627,000000,49.92,50.42,47.78,50.07,47565,0
+KRUS.US,D,20220628,000000,50.5,51.15,47.98,48.41,84612,0
+KRUS.US,D,20220629,000000,48.05,48.05,45.01,47.58,50837,0
+KRUS.US,D,20220630,000000,46.44,49.95,45.56,49.53,77697,0
+KRUS.US,D,20220701,000000,49.34,50.68,48.16,50.36,65002,0
+KRUS.US,D,20220705,000000,49.13,53.08,49.05,53,68267,0
+KRUS.US,D,20220706,000000,52.94,53.92,49.77,50.41,120465,0
+KRUS.US,D,20220707,000000,50.48,54.91,49.44,54.1,168470,0
+KRUS.US,D,20220708,000000,58.04,73.65,58.04,72.29,668577,0
+KRUS.US,D,20220711,000000,68.76,76.98,68.76,72.46,357936,0
+KRUS.US,D,20220712,000000,72.46,74.9874,71.02,73.42,169707,0
+KRUS.US,D,20220713,000000,71.49,77.73,70.88,77.14,158321,0
+KRUS.US,D,20220714,000000,77,77.95,74.4,77.34,69080,0
+KRUS.US,D,20220715,000000,77.9,78.5,76.47,77.19,70145,0
+KRUS.US,D,20220718,000000,78.13,78.49,76.92,77.45,77054,0
+KRUS.US,D,20220719,000000,79,79.97,76.76,77.6,105309,0
+KRUS.US,D,20220720,000000,77.22,79.4337,76.635,78.19,93655,0
+KRUS.US,D,20220721,000000,78.1,78.41,74.05,76.79,90122,0
+KRUS.US,D,20220722,000000,76.96,77.435,74.26,74.63,69722,0
+KRUS.US,D,20220725,000000,74.24,74.24,71.09,72.22,115880,0
+KRUS.US,D,20220726,000000,71.16,72.91,69.4,72.2,54671,0
+KRUS.US,D,20220727,000000,72.88,75.65,72.09,74,130967,0
+KRUS.US,D,20220728,000000,73.58,80,72.985,79.48,105381,0
+KRUS.US,D,20220729,000000,79.81,84.74,78.4501,84.44,123545,0
+KRUS.US,D,20220801,000000,84,87.6,82.735,87.51,109758,0
+KRUS.US,D,20220802,000000,84.54,89.81,83.36,85.95,204239,0
+KRUS.US,D,20220803,000000,87.44,87.44,83.89,86.16,77800,0
+KRUS.US,D,20220804,000000,86.03,87.835,83.53,84.53,114673,0
+KRUS.US,D,20220805,000000,83.35,85.47,81.85,84.88,78033,0
+KRUS.US,D,20220808,000000,85.67,90.713,85.67,87.3,70523,0
+KRUS.US,D,20220809,000000,86.82,89.94,85.87,89.8,89062,0
+KRUS.US,D,20220810,000000,91.5,94.1166,90.65,92.85,140704,0
+KRUS.US,D,20220811,000000,93.82,94.04,91.15,92.76,118124,0
+KRUS.US,D,20220812,000000,92,93.77,91.4657,93.21,66996,0
+KRUS.US,D,20220815,000000,92.89,96.6032,92.89,95.69,72315,0
+KRUS.US,D,20220816,000000,95.22,96.34,90.41,91.91,141453,0
+KRUS.US,D,20220817,000000,90.58,93.25,90.11,91.64,143961,0
+KRUS.US,D,20220818,000000,91.46,92.4999,90.29,91.11,121624,0
+KRUS.US,D,20220819,000000,90.07,90.44,83.73,84.06,85887,0
+KRUS.US,D,20220822,000000,83.28,84.02,79.33,83.37,129955,0
+KRUS.US,D,20220823,000000,83.31,85.91,82.28,83.11,59589,0
+KRUS.US,D,20220824,000000,83.18,85.3,82.81,83.23,64193,0
+KRUS.US,D,20220825,000000,83.74,85.2238,83.3,84.98,59421,0
+KRUS.US,D,20220826,000000,84.34,86.24,82.54,84.25,86792,0
+KRUS.US,D,20220829,000000,83,84.8799,82.84,83.02,129159,0
+KRUS.US,D,20220830,000000,83.31,83.63,73.72,74.26,153388,0
+KRUS.US,D,20220831,000000,75.33,77.29,74.5,74.76,63840,0
+KRUS.US,D,20220901,000000,73.5,75.89,71.76,75.89,66455,0
+KRUS.US,D,20220902,000000,77,77,74.15,76.02,58399,0
+KRUS.US,D,20220906,000000,76.49,76.49,71.81,72.12,76607,0
+KRUS.US,D,20220907,000000,72.09,75.1175,72,74.27,141191,0
+KRUS.US,D,20220908,000000,72.99,75.15,72.02,73,90073,0
+KRUS.US,D,20220909,000000,74.23,76.765,73.025,75.39,44859,0
+KRUS.US,D,20220912,000000,76.11,76.63,74.505,75.23,44085,0
+KRUS.US,D,20220913,000000,72.5,74.4199,72,72.65,90900,0
+KRUS.US,D,20220914,000000,72.96,73.89,71.4109,72.94,70336,0
+KRUS.US,D,20220915,000000,72.48,74.43,71.48,71.84,47154,0
+KRUS.US,D,20220916,000000,70.64,71.17,69,71.14,137287,0
+KRUS.US,D,20220919,000000,70.66,71.71,69.4015,70.67,110451,0
+KRUS.US,D,20220920,000000,70.65,70.65,68.3,70.26,84715,0
+KRUS.US,D,20220921,000000,70.26,74.33,69.08,70.86,99194,0
+KRUS.US,D,20220922,000000,71.42,71.44,65.9,66.18,87218,0
+KRUS.US,D,20220923,000000,66.07,66.77,64.45,64.92,89872,0
+KRUS.US,D,20220926,000000,64.82,69.13,64.82,67.83,72890,0
+KRUS.US,D,20220927,000000,68.77,72.245,67.445,71.47,107357,0
+KRUS.US,D,20220928,000000,71.51,75.55,71.22,74.42,95361,0
+KRUS.US,D,20220929,000000,73.72,74.6,71.53,73.2,55548,0
+KRUS.US,D,20220930,000000,72.98,74.8002,71.4,73.58,126641,0
+KRUS.US,D,20221003,000000,74.07,74.67,69.25,71.35,82417,0
+KRUS.US,D,20221004,000000,72.88,78.07,72.09,75.93,106787,0
+KRUS.US,D,20221005,000000,74.59,75.2,72,73.79,48704,0
+KRUS.US,D,20221006,000000,74.13,75.96,72.22,74.55,42458,0
+KRUS.US,D,20221007,000000,73.29,74.675,71.5,73.68,66114,0
+KRUS.US,D,20221010,000000,73.2,74.38,71.53,72.49,57909,0
+KRUS.US,D,20221011,000000,72.01,73.58,69.81,72.34,39305,0
+KRUS.US,D,20221012,000000,72,72,69.46,69.62,42824,0
+KRUS.US,D,20221013,000000,69.18,76.17,67.5,73.81,82173,0
+KRUS.US,D,20221014,000000,74.79,75.2,68.46,68.86,45084,0
+KRUS.US,D,20221017,000000,70.82,73.17,70.69,72.06,47426,0
+KRUS.US,D,20221018,000000,73.62,76.21,73.09,73.48,47987,0
+KRUS.US,D,20221019,000000,73.42,73.82,70.57,71.63,49305,0
+KRUS.US,D,20221020,000000,71.29,74.87,71.29,72.17,50552,0
+KRUS.US,D,20221021,000000,72.37,76.159,72.37,75.41,55156,0
+KRUS.US,D,20221024,000000,75.55,75.88,71.7,74.11,77728,0
+KRUS.US,D,20221025,000000,73.7,79.37,73.7,78.93,78085,0
+KRUS.US,D,20221026,000000,79.88,82.52,77.665,77.81,74553,0
+KRUS.US,D,20221027,000000,78.28,80.14,76.678,78.51,52207,0
+KRUS.US,D,20221028,000000,78.42,80.45,77.1,79.69,38806,0
+KRUS.US,D,20221031,000000,79.22,81.295,79.02,79.03,53791,0
+KRUS.US,D,20221101,000000,80.07,81.49,76.28,77.18,62570,0
+KRUS.US,D,20221102,000000,77.19,79.4,73.695,73.79,60982,0
+KRUS.US,D,20221103,000000,73.49,81.44,72.9001,75.02,85880,0
+KRUS.US,D,20221104,000000,76.56,78.51,68.34,72.23,106572,0
+KRUS.US,D,20221107,000000,72.2,72.2,65.67,66.23,139111,0
+KRUS.US,D,20221108,000000,66.26,68.29,63,65,148536,0
+KRUS.US,D,20221109,000000,64.82,65.83,63.34,63.89,90760,0
+KRUS.US,D,20221110,000000,66.76,72,64.5042,71.59,189086,0
+KRUS.US,D,20221111,000000,64.5,72.5,63.6599,65.82,301402,0
+KRUS.US,D,20221114,000000,65.11,66.42,58.88,65.52,200503,0
+KRUS.US,D,20221115,000000,66.1,68.86,63.76,64.59,91322,0
+KRUS.US,D,20221116,000000,63.91,69.68,62.5708,68.31,89397,0
+KRUS.US,D,20221117,000000,67.09,67.42,61.96,63.54,110889,0
+KRUS.US,D,20221118,000000,65.29,65.29,61.8,63.38,110533,0
+KRUS.US,D,20221121,000000,63.24,65.54,61.73,64.59,68203,0
+KRUS.US,D,20221122,000000,63.91,64.85,63.05,63.46,60873,0
+KRUS.US,D,20221123,000000,63.69,66.22,63.05,65.17,48446,0
+KRUS.US,D,20221125,000000,65.34,66.37,64.5695,65.45,25559,0
+KRUS.US,D,20221128,000000,64.89,66.2,64.71,65.02,44874,0
+KRUS.US,D,20221129,000000,65.02,65.25,63.05,63.81,71214,0
+KRUS.US,D,20221130,000000,64.43,67.16,63.38,65.7,140360,0
+KRUS.US,D,20221201,000000,66.37,70.09,65.25,69.25,139964,0
+KRUS.US,D,20221202,000000,67.59,69.86,66.51,69.28,78850,0
+KRUS.US,D,20221205,000000,69.07,69.07,63.05,63.94,108221,0
+KRUS.US,D,20221206,000000,64.43,65,63.08,63.64,76651,0
+KRUS.US,D,20221207,000000,63.54,64.74,62.67,63.3,85099,0
+KRUS.US,D,20221208,000000,64.03,65.03,63.15,64.28,90872,0
+KRUS.US,D,20221209,000000,63.34,63.945,61.94,62.53,59939,0
+KRUS.US,D,20221212,000000,62.65,63.555,61.6,62.76,47417,0
+KRUS.US,D,20221213,000000,65.43,66.48,61.8007,63.47,78495,0
+KRUS.US,D,20221214,000000,63.84,64.11,60.78,62.49,85665,0
+KRUS.US,D,20221215,000000,61.49,63.14,60.5,61.32,73888,0
+KRUS.US,D,20221216,000000,60.33,61.03,57.16,57.33,117388,0
+KRUS.US,D,20221219,000000,57.34,57.69,51.37,53.41,251994,0
+KRUS.US,D,20221220,000000,52.65,55.27,52.65,52.84,98298,0
+KRUS.US,D,20221221,000000,53.41,53.69,51,53.09,202660,0
+KRUS.US,D,20221222,000000,52.74,54.88,52,53.46,86458,0
+KRUS.US,D,20221223,000000,53.24,53.87,50.82,51.07,102217,0
+KRUS.US,D,20221227,000000,50.99,51,48.64,49.22,123612,0
+KRUS.US,D,20221228,000000,49.13,49.24,46.51,46.95,103753,0
+KRUS.US,D,20221229,000000,47.02,48.18,46.765,47.28,110031,0
+KRUS.US,D,20221230,000000,47.11,48.06,46.61,47.68,179270,0
+KRUS.US,D,20230103,000000,48.64,49.99,46.24,47.3,162573,0
+KRUS.US,D,20230104,000000,47.68,51.425,47.35,50.2,192117,0
+KRUS.US,D,20230105,000000,49.66,50.665,47.94,48.39,242432,0
+KRUS.US,D,20230106,000000,40.5,42.556,37.97,39.88,992440,0
+KRUS.US,D,20230109,000000,40.92,44.47,40.73,43.02,380027,0
+KRUS.US,D,20230110,000000,43,53,43,51.22,535552,0
+KRUS.US,D,20230111,000000,52.17,55.32,51.05,55.08,268244,0
+KRUS.US,D,20230112,000000,55.17,55.18,52.8,54.33,171282,0
+KRUS.US,D,20230113,000000,54.24,58.39,54.24,57.46,160600,0
+KRUS.US,D,20230117,000000,57.38,59.46,56.66,57.47,122793,0
+KRUS.US,D,20230118,000000,57.87,58.41,53.455,54.95,141467,0
+KRUS.US,D,20230119,000000,54.28,55.355,52.18,53.2,139406,0
+KRUS.US,D,20230120,000000,54.15,57.91,53.61,57.19,91152,0
+KRUS.US,D,20230123,000000,57.23,58.33,56.04,58.08,88851,0
+KRUS.US,D,20230124,000000,58.8,58.8,55.51,56.52,167332,0
+KRUS.US,D,20230125,000000,55.89,58.23,53.76,57.47,148143,0
+KRUS.US,D,20230126,000000,57.87,59,56.7301,57.6,95868,0
+KRUS.US,D,20230127,000000,57.67,62.34,57.18,61.54,127744,0
+KRUS.US,D,20230130,000000,60.04,62.45,59.51,60.43,168987,0
+KRUS.US,D,20230131,000000,61.3,63.86,60.685,62.14,83450,0
+KRUS.US,D,20230201,000000,62.06,62.6,59.5,61.89,148061,0
+KRUS.US,D,20230202,000000,62.03,64.35,61.57,62.18,132442,0
+KRUS.US,D,20230203,000000,61.18,63.46,60.48,61.78,150660,0
+KRUS.US,D,20230206,000000,61.58,63.03,61.09,62.36,97155,0
+KRUS.US,D,20230207,000000,61.62,62.71,59.79,61.14,129318,0
+KRUS.US,D,20230208,000000,60.87,61.15,58.6,58.9,72015,0
+KRUS.US,D,20230209,000000,59.44,59.7,56.12,56.53,99833,0
+KRUS.US,D,20230210,000000,56.58,57.14,55.31,55.77,111193,0
+KRUS.US,D,20230213,000000,55.98,57.8715,55.16,56.74,89553,0
+KRUS.US,D,20230214,000000,56.16,58.81,55.57,58.16,117527,0
+KRUS.US,D,20230215,000000,59.45,64.095,58.97,62.36,279681,0
+KRUS.US,D,20230216,000000,61.35,62.92,58.54,60.25,140495,0
+KRUS.US,D,20230217,000000,60.12,62.27,58.5627,61.62,251706,0
+KRUS.US,D,20230221,000000,60.21,61.62,58.4425,59.07,96496,0
+KRUS.US,D,20230222,000000,59.18,61.55,58.11,61.4,117712,0
+KRUS.US,D,20230223,000000,61.6,63.33,60.3,61.85,136858,0
+KRUS.US,D,20230224,000000,60.69,62.74,59.95,61.53,122070,0
+KRUS.US,D,20230227,000000,61.86,64.16,60.59,60.78,105925,0
+KRUS.US,D,20230228,000000,60.96,64.51,60.96,62.62,152386,0
+KRUS.US,D,20230301,000000,62.5,64.87,62,63.54,122325,0
+KRUS.US,D,20230302,000000,62.66,65.17,62.66,63.64,88789,0
+KRUS.US,D,20230303,000000,64.12,68.34,63.67,68.02,179708,0
+KRUS.US,D,20230306,000000,68.2,69.98,68.01,69.08,126507,0
+KRUS.US,D,20230307,000000,68.89,72.365,66.61,66.8,267624,0
+KRUS.US,D,20230308,000000,66.49,67.93,65.73,67.19,120055,0
+KRUS.US,D,20230309,000000,67.19,68.68,66.59,67.13,95138,0
+KRUS.US,D,20230310,000000,66.9,68.42,65.54,66.69,154955,0
+KRUS.US,D,20230313,000000,65.02,67.13,63.47,64,145276,0
+KRUS.US,D,20230314,000000,65.57,67.7,62.89,64.14,94989,0
+KRUS.US,D,20230315,000000,62.55,65.32,62.5,64.8,152625,0
+KRUS.US,D,20230316,000000,64.12,66.09,63.585,65.63,113289,0
+KRUS.US,D,20230317,000000,65.01,65.615,61.85,62.72,197610,0
+KRUS.US,D,20230320,000000,63.13,63.205,61.45,61.67,150944,0
+KRUS.US,D,20230321,000000,62.97,64.63,62.52,64.24,196906,0
+KRUS.US,D,20230322,000000,63.95,66.635,61.8,64.49,130573,0
+KRUS.US,D,20230323,000000,65.5,70,65.5,66.97,247803,0
+KRUS.US,D,20230324,000000,66.63,68.07,64.9501,67.39,219622,0
+KRUS.US,D,20230327,000000,67.83,68,59.91,60.95,311440,0
+KRUS.US,D,20230328,000000,60.59,61.84,58.895,61.5,187250,0
+KRUS.US,D,20230329,000000,62.06,65.34,61.32,64.68,114723,0
+KRUS.US,D,20230330,000000,65.38,66.98,64,65.59,135606,0
+KRUS.US,D,20230331,000000,66.05,66.995,64.85,65.84,130379,0
+KRUS.US,D,20230403,000000,65.84,67.27,64.87,66.44,142293,0
+KRUS.US,D,20230404,000000,67.28,68.25,65.91,67.3,223141,0
+KRUS.US,D,20230405,000000,72.05,72.9786,55.2301,56.53,526555,0
+KRUS.US,D,20230406,000000,56.4,57.345,53.9,55.5,443695,0
+KRUS.US,D,20230410,000000,55.21,57.7,54,57.03,243049,0
+KRUS.US,D,20230411,000000,59.42,73.74,58.1,72.97,1816500,0
+KRUS.US,D,20230412,000000,72.85,73.525,65.445,66.165,384039,0
+KRUS.US,D,20230413,000000,66.97,66.97,62.88,63.56,208936,0
+KRUS.US,D,20230414,000000,64.73,65.14,60.37,64.83,362254,0
+KRUS.US,D,20230417,000000,65.27,68.48,65.27,65.7,165608,0
+KRUS.US,D,20230418,000000,66.39,67.795,64.04,64.93,134062,0
+KRUS.US,D,20230419,000000,64.55,66.65,61.98,66.2,141351,0
+KRUS.US,D,20230420,000000,65.45,67.84,65.43,66.64,98393,0
+KRUS.US,D,20230421,000000,66.5,67.785,65,67.36,88963,0
+KRUS.US,D,20230424,000000,67.27,67.27,65.67,66.52,64876,0
+KRUS.US,D,20230425,000000,66.16,67.375,65.75,66.89,154100,0
+KRUS.US,D,20230426,000000,66.2,67.55,65.23,65.88,148501,0
+KRUS.US,D,20230427,000000,66.4,66.89,64.52,65.87,81154,0
+KRUS.US,D,20230428,000000,65.93,69.72,64.34,68.92,129830,0
+KRUS.US,D,20230501,000000,68.91,70.53,67.04,68.43,113934,0
+KRUS.US,D,20230502,000000,68.83,68.83,65.84,65.85,92396,0
+KRUS.US,D,20230503,000000,65.55,66.58,63.17,66,127722,0
+KRUS.US,D,20230504,000000,66.29,67.77,65.69,65.91,132614,0
+KRUS.US,D,20230505,000000,66.39,67.715,65.25,65.44,91624,0
+KRUS.US,D,20230508,000000,65.57,66.95,63.13,64.11,88625,0
+KRUS.US,D,20230509,000000,63.64,67.41,63.09,66.3,76678,0
+KRUS.US,D,20230510,000000,66.82,67.23,64.94,65.72,84240,0
+KRUS.US,D,20230511,000000,65.4,66.91,63.76,66.26,86110,0
+KRUS.US,D,20230512,000000,66.22,67.135,61.28,64.85,172114,0
+KRUS.US,D,20230515,000000,65.11,66.62,64.78,66.21,80455,0
+KRUS.US,D,20230516,000000,65.48,66.82,63.68,65,129054,0
+KRUS.US,D,20230517,000000,65.18,68.8,64.9,68,116220,0
+KRUS.US,D,20230518,000000,68.71,68.99,66.22,68.81,116445,0
+KRUS.US,D,20230519,000000,69.38,69.88,67.74,69.48,65842,0
+KRUS.US,D,20230522,000000,69.83,71.9,66.38,71.08,119591,0
+KRUS.US,D,20230523,000000,71.19,72.84,69.94,71.39,83665,0
+KRUS.US,D,20230524,000000,70.58,73.8,70.05,73.46,109445,0
+KRUS.US,D,20230525,000000,73.9,75.36,72.86,75.06,103530,0
+KRUS.US,D,20230526,000000,74.95,81.66,74.55,80.03,135316,0
+KRUS.US,D,20230530,000000,80.43,83.3,80.045,83.22,101407,0
+KRUS.US,D,20230531,000000,83.19,83.37,80.58,81.49,92758,0
+KRUS.US,D,20230601,000000,81.13,84.99,81.13,84.47,121487,0
+KRUS.US,D,20230602,000000,84.12,85.9,81.96,82.29,100842,0
+KRUS.US,D,20230605,000000,82.25,86.14,81.02,85.4,148437,0
+KRUS.US,D,20230606,000000,84.68,87.04,83.42,83.75,102613,0
+KRUS.US,D,20230607,000000,83.75,88.485,83.75,85.67,110767,0
+KRUS.US,D,20230608,000000,85.43,86.34,84.14,84.76,124008,0
+KRUS.US,D,20230609,000000,85.37,85.37,83.2165,84.27,85185,0
+KRUS.US,D,20230612,000000,84.24,85.2248,84.08,84.11,70877,0
+KRUS.US,D,20230613,000000,84.37,85.4,82.59,82.82,100026,0
+KRUS.US,D,20230614,000000,82.6,85.28,81.46,84,136458,0
+KRUS.US,D,20230615,000000,83.88,85.21,83.88,84.69,94944,0
+KRUS.US,D,20230616,000000,85.51,85.51,83.785,84.46,164547,0
+KRUS.US,D,20230620,000000,84.26,88.5,83.6,88.09,107509,0
+KRUS.US,D,20230621,000000,88.01,90.635,86.66,88.96,140581,0
+KRUS.US,D,20230622,000000,88.08,88.516,85.47,86.57,95482,0
+KRUS.US,D,20230623,000000,84.99,87.6,83.02,86.43,281525,0
+KRUS.US,D,20230626,000000,86.7,87.99,85.575,85.76,69844,0
+KRUS.US,D,20230627,000000,85.89,89.637,85.89,89.35,69323,0
+KRUS.US,D,20230628,000000,88.93,92.88,88.93,90.66,83885,0
+KRUS.US,D,20230629,000000,90.66,93.935,90.66,91.65,108420,0
+KRUS.US,D,20230630,000000,92.19,94.09,91.92,92.95,165184,0
+KRUS.US,D,20230703,000000,92.87,92.95,90.03,91.35,58454,0
+KRUS.US,D,20230705,000000,91.25,91.25,86.32,87.57,126946,0
+KRUS.US,D,20230706,000000,87.22,87.22,85.08,85.25,193821,0
+KRUS.US,D,20230707,000000,85.7,101.985,85.2,100.07,442202,0
+KRUS.US,D,20230710,000000,99.69,108.93,99.69,107.4,370545,0
+KRUS.US,D,20230711,000000,107.41,108.31,101.09,104.61,195769,0
+KRUS.US,D,20230712,000000,106.07,106.07,102.11,103.11,145578,0
+KRUS.US,D,20230713,000000,103.16,108.92,103.16,108.92,145452,0
+KRUS.US,D,20230714,000000,108.99,110,101.65,103.07,185572,0
+KRUS.US,D,20230717,000000,103.45,105.36,102.65,103.37,105883,0
+KRUS.US,D,20230718,000000,103.07,104.485,102.245,103.2,121950,0
+KRUS.US,D,20230719,000000,103.2,104.59,99.12,99.44,123959,0
+KRUS.US,D,20230720,000000,98.77,100.12,94.455,95.33,147029,0
+KRUS.US,D,20230721,000000,95.7,95.7,92.49,94.99,116920,0
+KRUS.US,D,20230724,000000,94.99,96.8399,92.83,96.07,147520,0
+KRUS.US,D,20230725,000000,96.08,99.33,95.22,95.57,111974,0
+KRUS.US,D,20230726,000000,95.68,99.77,95.68,98.48,68595,0
+KRUS.US,D,20230727,000000,98.62,100.41,94.64,94.64,97249,0
+KRUS.US,D,20230728,000000,95.55,97.9,95.21,95.65,68330,0
+KRUS.US,D,20230731,000000,96.4,99.699,96.27,99.51,107673,0
+KRUS.US,D,20230801,000000,98.68,101.18,96.91,97.56,117271,0
+KRUS.US,D,20230802,000000,97.3,98.07,95.17,95.71,70608,0
+KRUS.US,D,20230803,000000,94.81,95.49,92.6,93.75,84697,0
+KRUS.US,D,20230804,000000,94.71,94.71,92.26,92.53,48547,0
+KRUS.US,D,20230807,000000,92.66,94.61,91.885,94.54,61568,0
+KRUS.US,D,20230808,000000,93.38,96.6348,92.94,95.37,55661,0
+KRUS.US,D,20230809,000000,95.32,95.59,92.18,92.73,59758,0
+KRUS.US,D,20230810,000000,93.53,95.07,93.03,94.83,47319,0
+KRUS.US,D,20230811,000000,94.07,95,92.92,93.65,68427,0
+KRUS.US,D,20230814,000000,93.03,93.48,91.74,93.48,53140,0
+KRUS.US,D,20230815,000000,92.76,92.98,88.71,90.22,137052,0
+KRUS.US,D,20230816,000000,90,91.185,87.2,87.96,120755,0
+KRUS.US,D,20230817,000000,87.76,88.2,82.65,83.86,145527,0
+KRUS.US,D,20230818,000000,83.14,87.505,83.01,86.8,99637,0
+KRUS.US,D,20230821,000000,86.97,90.52,86.97,88.51,61034,0
+KRUS.US,D,20230822,000000,89.64,90.19,86.82,88.76,45908,0
+KRUS.US,D,20230823,000000,89,92.04,87.8,91.94,59177,0
+KRUS.US,D,20230824,000000,91.6,92.98,90.02,91.31,81373,0
+KRUS.US,D,20230825,000000,91.31,91.31,86.661,86.76,124758,0
+KRUS.US,D,20230828,000000,86.84,90,86.48,86.91,72146,0
+KRUS.US,D,20230829,000000,86.91,87.8,85.24,86.3,75284,0
+KRUS.US,D,20230830,000000,85.8,89.35,85.57,88.82,105515,0
+KRUS.US,D,20230831,000000,88.62,89.75,87.14,87.37,61622,0
+KRUS.US,D,20230901,000000,88.22,89.01,86.29,86.66,55163,0
+KRUS.US,D,20230905,000000,86.24,86.49,83.12,83.47,90523,0
+KRUS.US,D,20230906,000000,83.45,83.52,81.43,82.45,60252,0
+KRUS.US,D,20230907,000000,81.37,81.79,80.11,80.98,94930,0
+KRUS.US,D,20230908,000000,81.63,84.61,81.59,81.71,91618,0
+KRUS.US,D,20230911,000000,82.65,83.2,78.05,78.9,120338,0
+KRUS.US,D,20230912,000000,78.88,80.77,78.32,78.43,87845,0
+KRUS.US,D,20230913,000000,78.33,79.39,77.46,77.54,87078,0
+KRUS.US,D,20230914,000000,78.2,79.97,77.569,79.78,116063,0
+KRUS.US,D,20230915,000000,79.85,80.05,75.71,76.75,160985,0
+KRUS.US,D,20230918,000000,75.63,76.01,73.6046,73.8,128548,0
+KRUS.US,D,20230919,000000,73.55,76.45,73.52,75.71,124340,0
+KRUS.US,D,20230920,000000,76,76.64,68.57,70.31,167111,0
+KRUS.US,D,20230921,000000,69.94,70.455,68.59,69.49,114470,0
+KRUS.US,D,20230922,000000,70.08,70.08,68.12,68.69,72591,0
+KRUS.US,D,20230925,000000,67.81,69.711,67.11,69.03,133451,0
+KRUS.US,D,20230926,000000,68.7,69.56,66.44,66.72,128061,0
+KRUS.US,D,20230927,000000,67.15,68.33,65.225,65.69,175149,0
+KRUS.US,D,20230928,000000,65.67,67.42,64.16,66.39,187302,0
+KRUS.US,D,20230929,000000,67.38,68.55,65.46,66.12,117831,0
+KRUS.US,D,20231002,000000,66.13,67.96,65.03,65.61,125567,0
+KRUS.US,D,20231003,000000,65.5,66.21,63.83,64.03,127562,0
+KRUS.US,D,20231004,000000,64,66.999,63.3,66.51,117400,0
+KRUS.US,D,20231005,000000,66.5,67.8175,65.88,67.2,88839,0
+KRUS.US,D,20231006,000000,67,73.455,66.735,69.35,210279,0
+KRUS.US,D,20231009,000000,68.29,70.02,67.25,69.75,84783,0
+KRUS.US,D,20231010,000000,70,72.72,70,71.4,109452,0
+KRUS.US,D,20231011,000000,71.65,71.68,70,71.02,71678,0
+KRUS.US,D,20231012,000000,71.09,71.09,64.33,64.71,109118,0
+KRUS.US,D,20231013,000000,63.89,64.215,60.25,61.39,218275,0
+KRUS.US,D,20231016,000000,62.5,64.18,62.5,63.52,90611,0
+KRUS.US,D,20231017,000000,62.81,66.09,61.74,64.4,94271,0
+KRUS.US,D,20231018,000000,63.9,63.9,62.68,63.74,83731,0
+KRUS.US,D,20231019,000000,64.14,65.76,63.51,64.69,45985,0
+KRUS.US,D,20231020,000000,64.67,66.38,63.766,64.98,83991,0
+KRUS.US,D,20231023,000000,63.98,67.09,63.3,66.66,76602,0
+KRUS.US,D,20231024,000000,67.6,68.41,64.805,65.9,124125,0
+KRUS.US,D,20231025,000000,65.42,66.73,63.96,64.71,77366,0
+KRUS.US,D,20231026,000000,65.19,66.362,64.52,64.77,65037,0
+KRUS.US,D,20231027,000000,64.77,65.105,61.86,61.86,117098,0
+KRUS.US,D,20231030,000000,62.86,62.905,56.81,57.25,220109,0
+KRUS.US,D,20231031,000000,57.25,59.03,56.5,57.14,133565,0
+KRUS.US,D,20231101,000000,56.75,57.47,55.0001,56.69,94084,0
+KRUS.US,D,20231102,000000,57.7,60.78,57.5,59.7,151888,0
+KRUS.US,D,20231103,000000,61,66.715,60.7649,66.18,253802,0
+KRUS.US,D,20231106,000000,66.18,69.355,62.72,63.46,151359,0
+KRUS.US,D,20231107,000000,63.69,65.23,62.57,63.01,77337,0
+KRUS.US,D,20231108,000000,63.85,64.57,61.34,63,146060,0
+KRUS.US,D,20231109,000000,55,57.85,53.74,56.36,485909,0
+KRUS.US,D,20231110,000000,56.36,56.74,51.7904,52.26,272557,0
+KRUS.US,D,20231113,000000,51.2,53.2,51.02,52.71,151444,0
+KRUS.US,D,20231114,000000,55.12,57.7,53.79,57.3,163245,0
+KRUS.US,D,20231115,000000,58,60.94,57.61,58.82,113777,0
+KRUS.US,D,20231116,000000,59.11,61.46,58.03,61.37,120005,0
+KRUS.US,D,20231117,000000,61.96,65.39,61.95,64.45,229280,0
+KRUS.US,D,20231120,000000,64.57,65.44,60.99,62.07,121350,0
+KRUS.US,D,20231121,000000,61.75,62.91,61.4,61.97,84609,0
+KRUS.US,D,20231122,000000,61.9,63.56,61.43,62.45,122252,0
+KRUS.US,D,20231124,000000,62.74,63.18,61.38,62.84,50071,0
+KRUS.US,D,20231127,000000,63.04,63.04,61.2,62.11,85063,0
+KRUS.US,D,20231128,000000,61.96,63.36,61.7,62.42,69825,0
+KRUS.US,D,20231129,000000,62.76,63.92,61.34,62.19,71860,0
+KRUS.US,D,20231130,000000,62.19,62.71,60.92,62.48,105747,0
+KRUS.US,D,20231201,000000,62.14,64.31,62.1,64.16,68827,0
+KRUS.US,D,20231204,000000,63.8,65.995,62.8768,63.03,82147,0
+KRUS.US,D,20231205,000000,62.95,63.36,61.13,61.13,60689,0
+KRUS.US,D,20231206,000000,61.77,63.115,60.38,60.79,71604,0
+KRUS.US,D,20231207,000000,61.05,61.83,59.96,61.16,50622,0
+KRUS.US,D,20231208,000000,61.16,61.9273,59.76,60.64,60919,0
+KRUS.US,D,20231211,000000,60.62,60.7,59.44,60.56,81266,0
+KRUS.US,D,20231212,000000,60.56,64.17,60.13,63.93,71595,0
+KRUS.US,D,20231213,000000,63.59,65.32,60.96,65.26,88697,0
+KRUS.US,D,20231214,000000,66.26,70.27,66.26,70,152568,0
+KRUS.US,D,20231215,000000,70.44,70.83,68.22,68.99,168256,0
+KRUS.US,D,20231218,000000,69.54,69.62,68.11,69.29,143390,0
+KRUS.US,D,20231219,000000,69.99,71.84,68.92,70.42,118822,0
+KRUS.US,D,20231220,000000,70.45,72.24,68.89,70.51,137745,0
+KRUS.US,D,20231221,000000,72.27,74.19,71.2,73.6,72847,0
+KRUS.US,D,20231222,000000,74.44,77.01,73.5,77,169236,0
+KRUS.US,D,20231226,000000,77.09,77.8966,75.16,77.14,103930,0
+KRUS.US,D,20231227,000000,78.24,79.6422,77.97,79,124578,0
+KRUS.US,D,20231228,000000,78.88,80.54,77.2277,78.13,138933,0
+KRUS.US,D,20231229,000000,78.13,78.13,75,76,57768,0
+KRUS.US,D,20240102,000000,75.26,76.86,73.07,73.22,192054,0
+KRUS.US,D,20240103,000000,71.76,74.98,70.01,73.7,187395,0
+KRUS.US,D,20240104,000000,73.92,75.18,73.2887,74.59,185070,0
+KRUS.US,D,20240105,000000,74.52,92.515,74.52,87.77,576876,0
+KRUS.US,D,20240108,000000,87.45,90.22,86.6563,90.21,255509,0
+KRUS.US,D,20240109,000000,89.47,97.91,89.4,96.17,205014,0
+KRUS.US,D,20240110,000000,95.15,96.16,90.93,93,138634,0
+KRUS.US,D,20240111,000000,92.84,93,88.1618,88.78,105273,0
+KRUS.US,D,20240112,000000,91.17,94.32,88.07,88.55,159953,0
+KRUS.US,D,20240116,000000,87.26,90.175,87.2,89.34,85678,0
+KRUS.US,D,20240117,000000,87.01,90.4,86.8822,90.39,89929,0
+KRUS.US,D,20240118,000000,90.73,91.44,87.72,88.08,92249,0
+KRUS.US,D,20240119,000000,88.06,92.32,87.0871,91.42,117256,0
+KRUS.US,D,20240122,000000,91,93.215,89.5,90.01,88863,0
+KRUS.US,D,20240123,000000,91.54,91.54,90,90.63,73006,0
+KRUS.US,D,20240124,000000,92.32,93.93,90.02,90.75,73901,0
+KRUS.US,D,20240125,000000,91.72,92.874,90.43,91.18,77954,0
+KRUS.US,D,20240126,000000,91.5,92.69,91.05,91.27,103330,0
+KRUS.US,D,20240129,000000,91.89,95.79,91.25,95.73,135768,0
+KRUS.US,D,20240130,000000,95.75,98.58,90.5456,97.17,121739,0
+KRUS.US,D,20240131,000000,97.18,101.65,96.96,98.13,190670,0
+KRUS.US,D,20240201,000000,99.45,101.83,96.6001,101.74,101290,0
+KRUS.US,D,20240202,000000,100,100.46,97.49,97.8,112121,0
+KRUS.US,D,20240205,000000,96.83,99.45,95.16,98.89,106632,0
+KRUS.US,D,20240206,000000,98.59,99.265,95.185,95.31,86468,0
+KRUS.US,D,20240207,000000,95.93,99.17,95.2611,99.15,66259,0
+KRUS.US,D,20240208,000000,99.72,103.16,98.93,102.62,73036,0
+KRUS.US,D,20240209,000000,101.92,104.15,100.55,103.66,110803,0
+KRUS.US,D,20240212,000000,103.1,108.22,103.1,107.34,90408,0
+KRUS.US,D,20240213,000000,102.52,104.7,100.83,101,100620,0
+KRUS.US,D,20240214,000000,102.65,102.65,98.3,99.49,72599,0
+KRUS.US,D,20240215,000000,99.82,104.86,99.82,103.49,75819,0
+KRUS.US,D,20240216,000000,102.85,104.48,101.5029,103.07,55258,0
+KRUS.US,D,20240220,000000,102.44,102.4855,98.19,98.69,53277,0
+KRUS.US,D,20240221,000000,98.63,100.02,97,98.28,83030,0
+KRUS.US,D,20240222,000000,99.33,100.99,98.6644,99.69,66253,0
+KRUS.US,D,20240223,000000,99.61,100.765,97.657,99.24,40052,0
+KRUS.US,D,20240226,000000,98.33,99.71,94.65,94.88,70066,0
+KRUS.US,D,20240227,000000,95.32,97.92,94.8248,97.68,55277,0
+KRUS.US,D,20240228,000000,96.5,97.48,92.5501,92.97,59434,0
+KRUS.US,D,20240229,000000,94.83,95.9999,93.66,95.03,59318,0
+KRUS.US,D,20240301,000000,95.49,96.935,94.57,95.25,53372,0
+KRUS.US,D,20240304,000000,94.92,96.62,92.385,94.9,140730,0
+KRUS.US,D,20240305,000000,93.95,95.9152,92.33,93.51,68974,0
+KRUS.US,D,20240306,000000,93.51,94.6,91.13,91.83,68537,0
+KRUS.US,D,20240307,000000,92.95,93.94,92.47,92.55,28895,0
+KRUS.US,D,20240308,000000,94.04,97.05,94.04,95.88,59802,0
+KRUS.US,D,20240311,000000,95.64,95.64,92.25,92.57,59382,0
+KRUS.US,D,20240312,000000,92.21,97.5499,90.92,97.01,63866,0
+KRUS.US,D,20240313,000000,96.61,101.9,96.38,100.96,71684,0
+KRUS.US,D,20240314,000000,100.96,102,97.09,98.68,55796,0
+KRUS.US,D,20240315,000000,98.29,102.555,98.15,100.18,74097,0
+KRUS.US,D,20240318,000000,101.79,102.1121,98.02,100.88,56251,0
+KRUS.US,D,20240319,000000,99.77,110.71,99.77,110.09,225306,0
+KRUS.US,D,20240320,000000,110.2,111.8195,107.25,108.33,93510,0
+KRUS.US,D,20240321,000000,108.93,111.36,105.88,107.08,122839,0
+KRUS.US,D,20240322,000000,108.07,117.5492,107.1,115.62,142969,0
+KRUS.US,D,20240325,000000,116.39,119,114.57,115.79,107296,0
+KRUS.US,D,20240326,000000,116.88,118.96,112.01,112.1,102880,0
+KRUS.US,D,20240327,000000,113.74,122.41,113.74,119.98,149049,0
+KRUS.US,D,20240328,000000,120.43,122.81,114.19,115.16,171793,0
+KRUS.US,D,20240401,000000,117.4,117.4,109.185,111.37,210573,0
+KRUS.US,D,20240402,000000,112.35,112.35,106.42,107.5,161744,0
+KRUS.US,D,20240403,000000,107.24,107.29,101.145,104.16,176792,0
+KRUS.US,D,20240404,000000,105,105.12,101.5675,103.85,304317,0
+KRUS.US,D,20240405,000000,111.01,116.47,109,110.05,610691,0
+KRUS.US,D,20240408,000000,109.95,116.31,109.03,114.51,212597,0
+KRUS.US,D,20240409,000000,114.25,119.37,114.09,115.7,241250,0
+KRUS.US,D,20240410,000000,109.98,116.14,109.98,113.8,223729,0
+KRUS.US,D,20240411,000000,113.91,115,111.1,113.06,127575,0
+KRUS.US,D,20240412,000000,112.07,113,109.43,110.66,85064,0
+KRUS.US,D,20240415,000000,110.66,111.82,109.33,110.05,133660,0
+KRUS.US,D,20240416,000000,108.66,111.555,107.4826,110.18,127916,0
+KRUS.US,D,20240417,000000,110.79,113,109.775,110,113726,0
+KRUS.US,D,20240418,000000,109.9,111.9,108.28,109.04,108097,0
+KRUS.US,D,20240419,000000,108.31,109.59,107.08,108.06,112605,0
+KRUS.US,D,20240422,000000,108.22,110.38,106.54,109.88,97460,0
+KRUS.US,D,20240423,000000,109.93,112.7099,109.93,111.76,52784,0
+KRUS.US,D,20240424,000000,110.06,112.35,108.42,109,84136,0
+KRUS.US,D,20240425,000000,107.25,110.86,105.53,109.31,89746,0
+KRUS.US,D,20240426,000000,110.49,114.005,110.49,113.96,66470,0
+KRUS.US,D,20240429,000000,113.96,115.19,110.79,110.8,78641,0
+KRUS.US,D,20240430,000000,110.05,111.89,109.115,110.08,78519,0
+KRUS.US,D,20240501,000000,109.88,109.88,102.14,102.5,117881,0
+KRUS.US,D,20240502,000000,103.77,107.19,102.895,106.21,105664,0
+KRUS.US,D,20240503,000000,108.5,109.48,105.33,105.92,87451,0
+KRUS.US,D,20240506,000000,105.44,107.93,105.44,106.3,75834,0
+KRUS.US,D,20240507,000000,106.3,107.76,104.49,106.83,59788,0
+KRUS.US,D,20240508,000000,106,107.08,102.3863,104.52,70315,0
+KRUS.US,D,20240509,000000,105.4,108.22,104.44,106.15,65116,0
+KRUS.US,D,20240510,000000,107.53,112.9734,107.53,111.9,186208,0
+KRUS.US,D,20240513,000000,112.03,121.99,106.26,106.29,186009,0
+KRUS.US,D,20240514,000000,106.99,109.79,104.52,104.87,204779,0
+KRUS.US,D,20240515,000000,106.14,107.6,102.51,106.69,99521,0
+KRUS.US,D,20240516,000000,106.59,117.76,105.76,116.08,220119,0
+KRUS.US,D,20240517,000000,116.09,116.09,110.08,111.46,98173,0
+KRUS.US,D,20240520,000000,111.69,112.614,103.23,103.85,133686,0
+KRUS.US,D,20240521,000000,102.41,103.02,97.905,99.37,175897,0
+KRUS.US,D,20240522,000000,100.36,100.5,96.56,97,135511,0
+KRUS.US,D,20240523,000000,97.56,97.56,94.39,95.24,111506,0
+KRUS.US,D,20240524,000000,96.37,98.09,94.83,96.09,73870,0
+KRUS.US,D,20240528,000000,97.01,97.96,96.1101,97.01,102594,0
+KRUS.US,D,20240529,000000,96.09,99.92,95.16,98.63,80858,0
+KRUS.US,D,20240530,000000,98.33,100.6,97.5013,99.51,90596,0
+KRUS.US,D,20240531,000000,100.08,101.045,96.93,99.91,96605,0
+KRUS.US,D,20240603,000000,100.01,100.01,95.59,97.03,144369,0
+KRUS.US,D,20240604,000000,96.5,97.73,96.1143,97.3,66298,0
+KRUS.US,D,20240605,000000,98.21,103.62,96.51,100.62,98031,0
+KRUS.US,D,20240606,000000,100.03,100.05,93.92,94.19,108257,0
+KRUS.US,D,20240607,000000,92.65,94.66,87.83,87.84,439003,0
+KRUS.US,D,20240610,000000,87.35,91.06,87.35,89.4,268634,0
+KRUS.US,D,20240611,000000,88.97,89,83.15,83.26,210466,0
+KRUS.US,D,20240612,000000,85,86.78,83.96,85.42,111139,0
+KRUS.US,D,20240613,000000,85.88,85.88,81.13,82.71,176279,0
+KRUS.US,D,20240614,000000,82.47,82.95,80.4201,82.7,161351,0
+KRUS.US,D,20240617,000000,82.83,84.24,80.22,83.46,129579,0
+KRUS.US,D,20240618,000000,83.66,89.25,83.66,86.78,164056,0
+KRUS.US,D,20240620,000000,87.31,90.92,86.9,88.24,158671,0
+KRUS.US,D,20240621,000000,88.02,90.02,85.14,88.03,201157,0
+KRUS.US,D,20240624,000000,87.6,87.6,85.02,86.21,119318,0
+KRUS.US,D,20240625,000000,86,86.88,82.97,83.39,154801,0
+KRUS.US,D,20240626,000000,83.41,83.88,81.7,83.82,116913,0
+KRUS.US,D,20240627,000000,83.95,84.11,80.9689,82.39,132490,0
+KRUS.US,D,20240628,000000,68.52,68.95,60.19,63.09,1426100,0
+KRUS.US,D,20240701,000000,63.45,63.8,60.2316,60.4,332301,0
+KRUS.US,D,20240702,000000,60.66,62.69,60.25,61.18,253491,0
+KRUS.US,D,20240703,000000,61.61,61.985,60.05,60.61,156933,0
+KRUS.US,D,20240705,000000,61,61.08,58.1,59.13,177231,0
+KRUS.US,D,20240708,000000,60.04,62.28,58.96,61.96,293401,0
+KRUS.US,D,20240709,000000,62,62.42,57.5,58.47,400255,0
+KRUS.US,D,20240710,000000,56.03,56.76,49.01,49.07,1007121,0
+KRUS.US,D,20240711,000000,50.23,56.64,50.12,55.03,539237,0
+KRUS.US,D,20240712,000000,56.43,58.17,54.65,54.78,246483,0
+KRUS.US,D,20240715,000000,54.21,55.175,53.065,53.12,169222,0
+KRUS.US,D,20240716,000000,53.91,58.6,53.5001,57.6,280819,0
+KRUS.US,D,20240717,000000,57.31,57.52,52.52,53.17,285565,0
+KRUS.US,D,20240718,000000,53.17,54.7999,50.51,52.15,331430,0
+KRUS.US,D,20240719,000000,51.78,53.35,51.7001,52.53,165794,0
+KRUS.US,D,20240722,000000,52.53,53.38,51.4954,52.62,144698,0
+KRUS.US,D,20240723,000000,52.52,55.39,52.02,53.95,159059,0
+KRUS.US,D,20240724,000000,53.46,53.94,51.75,52.21,275300,0
+KRUS.US,D,20240725,000000,52.07,54.2,51.58,52.83,168614,0
+KRUS.US,D,20240726,000000,54.1,55.2,53.555,54.61,181496,0
+KRUS.US,D,20240729,000000,55.11,57.33,54.2,55.8,210020,0
+KRUS.US,D,20240730,000000,56.47,57.45,55.55,55.57,164254,0
+KRUS.US,D,20240731,000000,56.5,59.59,56.0311,57.49,150153,0
+KRUS.US,D,20240801,000000,57.7,60.09,54.7439,55.55,272749,0
+KRUS.US,D,20240802,000000,53.3,54.655,52,53.885,239859,0
+KRUS.US,D,20240805,000000,49.5,52.34,48.66,48.79,236302,0
+KRUS.US,D,20240806,000000,50.05,54.48,49.01,53.48,216033,0
+KRUS.US,D,20240807,000000,54.73,57.88,53,53.79,269805,0
+KRUS.US,D,20240808,000000,54.88,58.75,53.46,57.98,276193,0
+KRUS.US,D,20240809,000000,57.87,58.27,56.62,57.66,111958,0
+KRUS.US,D,20240812,000000,57.99,60.54,57.1501,58.67,173933,0
+KRUS.US,D,20240813,000000,58.68,60.75,57.7588,60.27,138605,0
+KRUS.US,D,20240814,000000,60.7,61.18,58.3,58.69,128617,0
+KRUS.US,D,20240815,000000,59.85,65.29,59.2501,65.27,229246,0
+KRUS.US,D,20240816,000000,64.93,65.225,62.81,62.97,357184,0
+KRUS.US,D,20240819,000000,63.3,63.3,59,61.62,271848,0
+KRUS.US,D,20240820,000000,62.09,62.1994,59.1,61.43,164506,0
+KRUS.US,D,20240821,000000,61.8,64.93,61.8,64.92,101523,0
+KRUS.US,D,20240822,000000,64.94,65.245,63.03,63.61,78479,0
+KRUS.US,D,20240823,000000,64.43,68.41,64.3,67.37,191407,0
+KRUS.US,D,20240826,000000,67.43,68.4,66.34,67.13,88202,0
+KRUS.US,D,20240827,000000,66.17,67.5043,65.3,66.47,136916,0
+KRUS.US,D,20240828,000000,65.95,66.525,63.96,65.85,112653,0
+KRUS.US,D,20240829,000000,66.13,67.66,65.73,66.59,98948,0
+KRUS.US,D,20240830,000000,67.32,68.01,64.595,65.99,95974,0
+KRUS.US,D,20240903,000000,65.5,66.09,60.51,61.49,138227,0
+KRUS.US,D,20240904,000000,61.72,63.64,60.66,63.16,101083,0
+KRUS.US,D,20240905,000000,63.71,64.285,62.35,62.99,75590,0
+KRUS.US,D,20240906,000000,63.03,64.16,62.29,62.3,105713,0
+KRUS.US,D,20240909,000000,62.9,63.69,60.475,61.12,122785,0
+KRUS.US,D,20240910,000000,62.77,64.07,60.01,62.4,198781,0
+KRUS.US,D,20240911,000000,62.38,71.88,61.32,70.32,599757,0
+KRUS.US,D,20240912,000000,70.99,77.61,70.265,76.95,387955,0
+KRUS.US,D,20240913,000000,77.88,80.545,75.92,77.78,281674,0
+KRUS.US,D,20240916,000000,77.39,79.415,76.73,77.33,107802,0
+KRUS.US,D,20240917,000000,78.46,82.5199,77.18,81.85,239108,0
+KRUS.US,D,20240918,000000,82.47,84,79.23,81.67,161745,0
+KRUS.US,D,20240919,000000,84.5,86.18,82.6401,85.81,139854,0
+KRUS.US,D,20240920,000000,85.5,85.665,82.82,83.97,226468,0
+KRUS.US,D,20240923,000000,84.1,85.3535,82.53,84.2,72168,0
+KRUS.US,D,20240924,000000,84.5,85.5,83.55,83.67,66798,0
+KRUS.US,D,20240925,000000,83.68,84.435,81.2,81.24,108306,0
+KRUS.US,D,20240926,000000,82.53,84.376,80.63,82.46,97637,0
+KRUS.US,D,20240927,000000,83.98,84.365,82.22,82.38,73025,0
+KRUS.US,D,20240930,000000,81.21,82.67,78.735,80.56,178955,0
+KRUS.US,D,20241001,000000,79.97,80.3329,76.48,77.21,106769,0
+KRUS.US,D,20241002,000000,76.76,78.7793,76.06,76.72,128646,0
+KRUS.US,D,20241003,000000,76,78.3,74.63,78.29,128775,0
+KRUS.US,D,20241004,000000,79.95,84.615,78.78,83.51,132682,0
+KRUS.US,D,20241007,000000,82.97,83.56,80.34,81.39,73003,0
+KRUS.US,D,20241008,000000,81.38,83.88,81.1823,82.32,61945,0
+KRUS.US,D,20241009,000000,82.3,83.7716,80.75,83.32,61873,0
+KRUS.US,D,20241010,000000,81.95,82.19,80.32,81.73,55843,0
+KRUS.US,D,20241011,000000,81.38,83.65,81.38,82.34,51925,0
+KRUS.US,D,20241014,000000,82.14,84.07,81.0821,83.99,72688,0
+KRUS.US,D,20241015,000000,83.96,84.65,82.28,84.01,64213,0
+KRUS.US,D,20241016,000000,84.99,85.38,80.385,83.79,83550,0
+KRUS.US,D,20241017,000000,84.49,88.63,83.44,87.98,178896,0
+KRUS.US,D,20241018,000000,88.6,90.65,86.4983,90.51,152100,0
+KRUS.US,D,20241021,000000,90.8,93.45,89.23,89.65,193645,0
+KRUS.US,D,20241022,000000,88.99,95.91,88.02,95.16,203224,0
+KRUS.US,D,20241023,000000,95,96,92.52,93.21,103217,0
+KRUS.US,D,20241024,000000,93.88,95.5,92.56,94.5,98298,0
+KRUS.US,D,20241025,000000,95.48,95.98,93.92,94.32,62146,0
+KRUS.US,D,20241028,000000,95.81,99.36,94.5,98.56,91058,0
+KRUS.US,D,20241029,000000,98.39,104.41,97.155,102.85,334075,0
+KRUS.US,D,20241030,000000,101.77,102.8,97.69,98.65,328735,0
+KRUS.US,D,20241031,000000,98.92,100.6209,96.72,99.82,102674,0
+KRUS.US,D,20241101,000000,99.71,103.745,99.59,99.81,174677,0
+KRUS.US,D,20241104,000000,99.02,99.705,92.7,92.91,242022,0
+KRUS.US,D,20241105,000000,93.33,101.29,93.33,100,137280,0
+KRUS.US,D,20241106,000000,103.87,106,100.846,103.48,287236,0
+KRUS.US,D,20241107,000000,94,105.31,89,95.09,405792,0
+KRUS.US,D,20241108,000000,95.09,98.84,90.2301,90.97,237738,0
+KRUS.US,D,20241111,000000,91.01,93.96,89.5,92.33,125674,0
+KRUS.US,D,20241112,000000,88.86,92.92,88.41,91.03,569669,0
+KRUS.US,D,20241113,000000,92.15,94.48,90.355,92.58,211716,0
+KRUS.US,D,20241114,000000,92,95.44,91.01,93.44,142768,0
+KRUS.US,D,20241115,000000,93.5,93.5,88.83,89.22,100623,0
+KRUS.US,D,20241118,000000,89.28,90.51,82.84,84.47,190692,0
+KRUS.US,D,20241119,000000,82.72,86.74,82.72,85.96,288268,0
+KRUS.US,D,20241120,000000,85.96,89.3189,85.27,89.13,85567,0
+KRUS.US,D,20241121,000000,90.29,95.91,89.93,95.54,177062,0
+KRUS.US,D,20241122,000000,96.9,104.51,96.9,103.69,187997,0
+KRUS.US,D,20241125,000000,104.41,108,103.9903,106.28,151633,0
+KRUS.US,D,20241126,000000,106.71,106.99,104.23,105.38,94093,0
+KRUS.US,D,20241127,000000,105.71,107.605,104.22,105.7,77782,0
+KRUS.US,D,20241129,000000,106.53,108.82,106.25,106.92,70589,0
+KRUS.US,D,20241202,000000,106.99,106.99,100.97,104,130147,0
+KRUS.US,D,20241203,000000,103.41,104.575,100.44,102.34,90408,0
+KRUS.US,D,20241204,000000,102.53,105.975,102.53,103.68,92981,0
+KRUS.US,D,20241205,000000,104,108.36,103.94,103.97,134849,0
+KRUS.US,D,20241206,000000,105.93,110.66,105.93,106.76,125656,0
+KRUS.US,D,20241209,000000,108.46,108.46,99.29,101.83,136600,0
+KRUS.US,D,20241210,000000,101.8,105.215,100.39,100.39,81109,0
+KRUS.US,D,20241211,000000,102.58,104.64,101.575,103.17,76134,0
+KRUS.US,D,20241212,000000,102.75,103.8806,100.01,100.21,95279,0
+KRUS.US,D,20241213,000000,99.75,101.175,95.21,96.93,85820,0
+KRUS.US,D,20241216,000000,97.17,101.32,96,98.12,134647,0
+KRUS.US,D,20241217,000000,97.74,99.96,96.63,98.05,97050,0
+KRUS.US,D,20241218,000000,98.84,99.32,91.55,91.7,100129,0
+KRUS.US,D,20241219,000000,93.6,94.7,92.11,93.72,107106,0
+KRUS.US,D,20241220,000000,92.05,96.7913,92.015,93.62,143999,0
+KRUS.US,D,20241223,000000,93.19,93.535,87.56,89.26,99115,0
+KRUS.US,D,20241224,000000,89.59,92.8754,89.444,90.64,75584,0
+KRUS.US,D,20241226,000000,89.56,92.52,88.99,90.39,49120,0
+KRUS.US,D,20241227,000000,89.01,91.25,87.44,90.18,79847,0
+KRUS.US,D,20241230,000000,88.77,90.25,87,89.91,85557,0
+KRUS.US,D,20241231,000000,90.3,92.57,89.09,90.58,91088,0
+KRUS.US,D,20250102,000000,91.94,95.9,91.94,95.78,135855,0
+KRUS.US,D,20250103,000000,94.66,100.38,93.58,100.21,161621,0
+KRUS.US,D,20250106,000000,100.15,105.8,98.8,103.01,236232,0
+KRUS.US,D,20250107,000000,103.69,106.6,101.685,102.18,227402,0
+KRUS.US,D,20250108,000000,102,102,88.845,90.09,390223,0
+KRUS.US,D,20250110,000000,88.15,89.5956,82.359,87.57,243404,0
+KRUS.US,D,20250113,000000,85.28,86.6226,80.99,84.35,131426,0
+KRUS.US,D,20250114,000000,84.48,87.65,81.01,83.82,132154,0
+KRUS.US,D,20250115,000000,87.35,87.72,81.3,81.75,188112,0
+KRUS.US,D,20250116,000000,82.57,84.02,81,81.02,158877,0
+KRUS.US,D,20250117,000000,82.57,82.57,73.34,73.52,262593,0
+KRUS.US,D,20250121,000000,75.22,79.14,74.89,78.74,169631,0
+KRUS.US,D,20250122,000000,78.71,79.98,77.495,78.35,122668,0
+KRUS.US,D,20250123,000000,77.27,81.52,77.27,81.23,165652,0
+KRUS.US,D,20250124,000000,81.23,81.85,76.39,76.43,175195,0
+KRUS.US,D,20250127,000000,75,77.91,73.49,75.33,122720,0
+KRUS.US,D,20250128,000000,75.51,78.6199,74.63,78.39,100239,0
+KRUS.US,D,20250129,000000,77.82,82,77.2,80.85,133915,0
+KRUS.US,D,20250130,000000,82.09,83.2,79.9,81.21,159135,0
+KRUS.US,D,20250131,000000,81.44,84.8999,78.64,80,182062,0
+KRUS.US,D,20250203,000000,77.25,81.7,77.25,78.02,199763,0
+KRUS.US,D,20250204,000000,78.01,79.47,76.89,77.27,122115,0
+KRUS.US,D,20250205,000000,77.27,78.84,75.23,75.66,115848,0
+KRUS.US,D,20250206,000000,74.81,77.4899,69.6,72.1,431952,0
+KRUS.US,D,20250207,000000,72.26,75.44,70.43,73.2,184251,0
+KRUS.US,D,20250210,000000,73.89,76.96,73.63,75.9,227064,0
+KRUS.US,D,20250211,000000,74.93,75.3127,71.355,72.99,227199,0
+KRUS.US,D,20250212,000000,71.51,75.37,71.51,74.37,194265,0
+KRUS.US,D,20250213,000000,75.65,76.415,74.19,76.08,116065,0
+KRUS.US,D,20250214,000000,76.44,77.67,74.045,77.44,309644,0
+KRUS.US,D,20250218,000000,78,83.8,77.44,83.8,189042,0
+KRUS.US,D,20250219,000000,83.64,83.64,76.615,77.98,212859,0
+KRUS.US,D,20250220,000000,78,78,73.12,74.04,152692,0
+KRUS.US,D,20250221,000000,76.35,77.1,68.705,69.85,258845,0
+KRUS.US,D,20250224,000000,70.07,70.07,64.59,64.59,361055,0
+KRUS.US,D,20250225,000000,63.03,68.7,62.39,66.8,526366,0
+KRUS.US,D,20250226,000000,67.81,68.45,65.44,65.64,207110,0
+KRUS.US,D,20250227,000000,65.54,67.52,62.66,62.68,262193,0
+KRUS.US,D,20250228,000000,62.52,65,61.24,62.2,342306,0
+KRUS.US,D,20250303,000000,62.58,63.815,60.51,60.62,236172,0
+KRUS.US,D,20250304,000000,59.39,62.23,57.19,60.72,321054,0
+KRUS.US,D,20250305,000000,60.63,61.485,57.908,60.26,285254,0
+KRUS.US,D,20250306,000000,58.88,60.48,56.13,56.22,363784,0
+KRUS.US,D,20250307,000000,56.03,58.53,54.24,58.32,252557,0
+KRUS.US,D,20250310,000000,57.07,59.76,55.5988,57.82,265568,0
+KRUS.US,D,20250311,000000,57.75,58.3,53.5,53.87,281950,0
+KRUS.US,D,20250312,000000,55.355,57.2031,53.79,54.35,380809,0
+KRUS.US,D,20250313,000000,54.72,54.87,49.6,49.96,494478,0
+KRUS.US,D,20250314,000000,51.51,51.84,49.612,50.55,298612,0
+KRUS.US,D,20250317,000000,50.55,52.78,50.33,52.35,278548,0
+KRUS.US,D,20250318,000000,52,53.18,51.41,51.98,352944,0
+KRUS.US,D,20250319,000000,51.9,53.93,51.35,53.37,216499,0
+KRUS.US,D,20250320,000000,52.86,55.725,52.375,53.67,210431,0
+KRUS.US,D,20250321,000000,52.7,55.16,52.33,55.13,282106,0
+KRUS.US,D,20250324,000000,57.1,62.01,57.1,61.77,312196,0
+KRUS.US,D,20250325,000000,62.03,62.95,58.03,58.58,342345,0
+KRUS.US,D,20250326,000000,58,58.47,53.88,54.41,299419,0
+KRUS.US,D,20250327,000000,53.96,55.125,53,54.36,335896,0
+KRUS.US,D,20250328,000000,54.2,54.265,51.32,51.6,231733,0
+KRUS.US,D,20250331,000000,50.1,52.77,47.46,51.2,259250,0
+KRUS.US,D,20250401,000000,51,52.77,50.615,52.74,268365,0
+KRUS.US,D,20250402,000000,51.84,53.97,51.179,53.65,229816,0
+KRUS.US,D,20250403,000000,50,50.575,45.24,47.42,587055,0
+KRUS.US,D,20250404,000000,44.71,45.056,40.03,43.61,635322,0
+KRUS.US,D,20250407,000000,40.91,48.2273,40.24,43.34,611878,0
+KRUS.US,D,20250408,000000,46.79,47.36,40.64,41.46,716313,0
+KRUS.US,D,20250409,000000,40.5,57.84,40.5,54.57,904559,0
+KRUS.US,D,20250410,000000,51.01,52.105,49.01,50.91,425178,0
+KRUS.US,D,20250411,000000,50.52,50.58,45.705,49.26,308704,0
+KRUS.US,D,20250414,000000,50.81,52.39,49.49,51.92,403226,0
+KRUS.US,D,20250415,000000,51.92,54.495,51.81,53.99,301245,0
+KRUS.US,D,20250416,000000,53,57.205,53,55.33,422008,0
+KRUS.US,D,20250417,000000,55.33,58.93,55.33,58.5,411321,0
+KRUS.US,D,20250421,000000,57.91,59,56,58.42,311827,0
+KRUS.US,D,20250422,000000,59.02,60.53,57.83,58.9,299744,0
+KRUS.US,D,20250423,000000,62.18,63.4,59.18,61.29,327067,0
+KRUS.US,D,20250424,000000,61.3,61.5,59.055,61.06,243473,0
+KRUS.US,D,20250425,000000,60.66,62.93,59.88,62.83,191612,0
+KRUS.US,D,20250428,000000,62.75,63.5,58.32,60.66,252851,0
+KRUS.US,D,20250429,000000,60.66,61,59.31,59.67,148716,0
+KRUS.US,D,20250430,000000,58.15,59.545,56.67,58.88,271967,0
+KRUS.US,D,20250501,000000,59.11,61.2805,58.85,59.84,229126,0
+KRUS.US,D,20250502,000000,60.93,62.905,60.73,61.51,229317,0
+KRUS.US,D,20250505,000000,60.98,62.71,60.53,60.9,192405,0
+KRUS.US,D,20250506,000000,60.28,61.63,59.0669,61.09,146696,0
+KRUS.US,D,20250507,000000,61.28,62.3771,59.88,60.46,292469,0
+KRUS.US,D,20250508,000000,61.55,61.735,60.175,60.54,141016,0
+KRUS.US,D,20250509,000000,60.63,62.08,59.485,61.23,313739,0
+KRUS.US,D,20250512,000000,65,68.73,64.24,66.82,336230,0
+KRUS.US,D,20250513,000000,67.11,68.39,66.79,67.11,226635,0
+KRUS.US,D,20250514,000000,67.11,70.42,66.37,69.97,255770,0
+KRUS.US,D,20250515,000000,69.68,69.73,64.4529,67.09,337161,0
+KRUS.US,D,20250516,000000,67.14,67.99,65.95,67.64,239138,0
+KRUS.US,D,20250519,000000,65.01,66.995,64.72,66.33,247051,0
+KRUS.US,D,20250520,000000,65.81,66.34,64.73,65.49,231222,0
+KRUS.US,D,20250521,000000,64.59,65.82,62.86,63.48,205241,0
+KRUS.US,D,20250522,000000,63.42,65.36,63.23,63.35,173093,0
+KRUS.US,D,20250523,000000,62,63.73,61.69,62.98,176882,0
+KRUS.US,D,20250527,000000,64.73,67.62,64.11,66.08,171115,0
+KRUS.US,D,20250528,000000,66.06,66.66,64.7512,66.06,135141,0
+KRUS.US,D,20250529,000000,66.83,67.62,65.17,65.84,156255,0
+KRUS.US,D,20250530,000000,65.01,66.82,64.645,66.06,174056,0
+KRUS.US,D,20250602,000000,66,66.93,63.24,66.72,235791,0
+KRUS.US,D,20250603,000000,66.82,73.22,66,72.6,339649,0
+KRUS.US,D,20250604,000000,72.16,78.2,71.34,77.1,514361,0
+KRUS.US,D,20250605,000000,77.17,78.99,75.35,75.4,588760,0
+KRUS.US,D,20250606,000000,76.31,79.5,74.62,78.79,336688,0
+KRUS.US,D,20250609,000000,79.97,84.57,79.5,81.26,374084,0
+KRUS.US,D,20250610,000000,81.54,81.9,77.96,78.28,366226,0
+KRUS.US,D,20250611,000000,79.04,83.11,78.81,81.7,360122,0
+KRUS.US,D,20250612,000000,80.21,83,80.04,80.76,239875,0
+KRUS.US,D,20250613,000000,78.28,80.44,75.72,78.21,333106,0
+KRUS.US,D,20250616,000000,80.16,83.69,78.8,79.13,310033,0
+KRUS.US,D,20250617,000000,78.95,79.79,76.07,76.9,224675,0
+KRUS.US,D,20250618,000000,76.92,79.01,75.828,76.98,173687,0
+KRUS.US,D,20250620,000000,78.1,79.5185,76.98,79.32,172131,0
+KRUS.US,D,20250623,000000,79,80.2,76.16,80.01,179415,0
+KRUS.US,D,20250624,000000,80.9,83.48,80.275,83.32,218681,0
+KRUS.US,D,20250625,000000,83.89,83.9,80.495,81.17,139783,0
+KRUS.US,D,20250626,000000,81.22,82.64,80.14,81.96,155403,0
+KRUS.US,D,20250627,000000,82.5,82.5,79.15,81.72,295025,0
+KRUS.US,D,20250630,000000,82.25,86.35,82.165,86.08,290708,0
+KRUS.US,D,20250701,000000,85.72,88.92,85.41,88.54,241675,0
+KRUS.US,D,20250702,000000,88.61,91.14,87.75,89.25,393136,0
+KRUS.US,D,20250703,000000,89.19,90.8,86.91,90.76,176467,0
+KRUS.US,D,20250707,000000,89.86,90.05,83.36,85.88,399582,0
+KRUS.US,D,20250708,000000,86.69,87.1317,83.25,86.78,610474,0
+KRUS.US,D,20250709,000000,92.49,93,72.48,76.48,1528720,0
+KRUS.US,D,20250710,000000,76.01,76.775,73.24,74.38,620199,0
+KRUS.US,D,20250711,000000,74.18,75,72.81,73.58,316186,0
+KRUS.US,D,20250714,000000,73.99,76.28,71.985,75.89,286269,0
+KRUS.US,D,20250715,000000,76.6,76.85,72.13,72.57,396142,0
+KRUS.US,D,20250716,000000,72.88,73.8845,71.315,73.82,279367,0
+KRUS.US,D,20250717,000000,74.05,76.95,73.56,76.45,275196,0
+KRUS.US,D,20250718,000000,77.54,79.71,76.8,79.62,230634,0
+KRUS.US,D,20250721,000000,80,83.01,79.252,81.62,172608,0
+KRUS.US,D,20250722,000000,82.24,87.26,80.0601,87.14,229706,0
+KRUS.US,D,20250723,000000,88.39,95.98,87.195,95.83,578157,0
+KRUS.US,D,20250724,000000,94.95,94.95,87.32,88.37,430333,0
+KRUS.US,D,20250725,000000,89.2,90.57,85.28,90.36,215630,0
+KRUS.US,D,20250728,000000,91.1,91.29,88.7228,90.18,185351,0
+KRUS.US,D,20250729,000000,90.72,90.72,85.54,86.86,175593,0
+KRUS.US,D,20250730,000000,87.93,90.6,85.4551,89.81,268669,0
+KRUS.US,D,20250731,000000,88.28,88.6,86.595,87.74,217836,0
+KRUS.US,D,20250801,000000,85.95,86.91,81.33,85.9,271116,0
+KRUS.US,D,20250804,000000,86.91,88.19,84.75,88.19,253216,0
+KRUS.US,D,20250805,000000,88.66,88.75,84.385,86.11,244380,0
+KRUS.US,D,20250806,000000,86.13,86.13,82.835,84.42,259224,0
+KRUS.US,D,20250807,000000,85.32,86.4572,80.57,83.13,297247,0
+KRUS.US,D,20250808,000000,82.93,82.93,76,77.61,303862,0
+KRUS.US,D,20250811,000000,77.6,80.51,76.82,78.05,311811,0
+KRUS.US,D,20250812,000000,78.75,79.405,77.39,78.9,165606,0
+KRUS.US,D,20250813,000000,79.11,79.64,76.215,79.09,371744,0
+KRUS.US,D,20250814,000000,78.97,79.31,76.25,78.03,161943,0
+KRUS.US,D,20250815,000000,78.58,79.105,76.849,77.23,239157,0
+KRUS.US,D,20250818,000000,76.8,77.86,75.9,76.33,173402,0
+KRUS.US,D,20250819,000000,76.81,79.18,76.4878,79.11,174297,0
+KRUS.US,D,20250820,000000,78.9,79.595,75.95,78.63,311870,0
+KRUS.US,D,20250821,000000,77.62,79.26,76.86,79.13,146151,0
+KRUS.US,D,20250822,000000,79.88,81.42,78.96,80.175,162251,0
+KRUS.US,D,20250825,000000,80.13,81.46,78.13,78.65,104264,0
+KRUS.US,D,20250826,000000,78.86,81.22,78,79.76,180952,0
+KRUS.US,D,20250827,000000,79.57,81.84,78.94,81.03,166785,0
+KRUS.US,D,20250828,000000,81.32,83.605,80.965,83.06,197258,0
+KRUS.US,D,20250829,000000,82.87,85,81.33,84.805,186867,0
+KRUS.US,D,20250902,000000,82.85,87,82.85,85.05,305067,0
+KRUS.US,D,20250903,000000,85.08,86.47,83.88,84.62,272672,0
+KRUS.US,D,20250904,000000,83.8,87.99,79.6,83.09,325759,0
+KRUS.US,D,20250905,000000,83.25,85,79.835,81.46,340007,0
+KRUS.US,D,20250908,000000,81.46,82.4938,80.18,80.19,145690,0
+KRUS.US,D,20250909,000000,80,81.515,78.54,79.8,228789,0
+KRUS.US,D,20250910,000000,79.51,80.48,78.07,79.5,158163,0
+KRUS.US,D,20250911,000000,79.44,83.205,79.2,83.02,202569,0
+KRUS.US,D,20250912,000000,82.96,83.1,79.37,79.67,352079,0
+KRUS.US,D,20250915,000000,79.51,82.08,78.53,80.24,203654,0
+KRUS.US,D,20250916,000000,80.87,82.21,76.01,76.28,257795,0
+KRUS.US,D,20250917,000000,76.69,78.72,75.5,76.18,201804,0
+KRUS.US,D,20250918,000000,76.27,77.92,75.03,77.715,162316,0
+KRUS.US,D,20250919,000000,78.34,78.34,73.195,73.41,207868,0
+KRUS.US,D,20250922,000000,73.06,73.645,70.64,70.79,270833,0
+KRUS.US,D,20250923,000000,70.9,71.555,64.97,65.115,527422,0
+KRUS.US,D,20250924,000000,64.65,65.7442,62.45,63.54,452946,0
+KRUS.US,D,20250925,000000,63,63.64,61.2749,62.25,282173,0
+KRUS.US,D,20250926,000000,62.17,62.855,60.5717,61.99,269077,0
+KRUS.US,D,20250929,000000,62.45,62.8,61.2,61.5,288258,0
+KRUS.US,D,20250930,000000,61.01,62.18,58.09,59.41,432888,0
+KRUS.US,D,20251001,000000,59.32,60.0019,57.83,58.29,335326,0
+KRUS.US,D,20251002,000000,58.3,60.3,58.07,59.6,222098,0
+KRUS.US,D,20251003,000000,60.08,62.4226,59.1501,60.01,228169,0
+KRUS.US,D,20251006,000000,60.04,60.53,58.515,58.94,174593,0
+KRUS.US,D,20251007,000000,59.47,59.805,57.8344,58.95,168011,0
+KRUS.US,D,20251008,000000,59.05,60.215,57.88,57.92,259716,0
+KRUS.US,D,20251009,000000,57.69,60.1899,57.5,59,169907,0
+KRUS.US,D,20251010,000000,59.56,59.56,55.6,55.67,273837,0
+KRUS.US,D,20251013,000000,56.49,58.525,56,57.68,187669,0
+KRUS.US,D,20251014,000000,56.6,63.93,55.3001,63.34,312041,0
+KRUS.US,D,20251015,000000,64.04,65.5,63,63.58,255203,0
+KRUS.US,D,20251016,000000,64,64.7055,62.27,63.13,219811,0
+KRUS.US,D,20251017,000000,62.73,64.46,60.71,60.72,224029,0
+KRUS.US,D,20251020,000000,61.93,63.43,61.85,63.07,135309,0
+KRUS.US,D,20251021,000000,63.07,67.7,63.07,66.74,231121,0
+KRUS.US,D,20251022,000000,66.23,67,64.42,66.44,234361,0
+KRUS.US,D,20251023,000000,66.66,66.78,64.23,64.75,176087,0
+KRUS.US,D,20251024,000000,65.48,66.49,62.9,64.48,142524,0
+KRUS.US,D,20251027,000000,64.05,65.39,60.78,63.78,369791,0
+KRUS.US,D,20251028,000000,63.79,65,60.75,60.81,193408,0
+KRUS.US,D,20251029,000000,60.26,61.66,56.93,57.51,332607,0
+KRUS.US,D,20251030,000000,55.4,56.51,53.8,54.8,351917,0
+KRUS.US,D,20251031,000000,55,57.04,54.915,56.93,293539,0
+KRUS.US,D,20251103,000000,56.93,56.93,53.73,54.04,645449,0
+KRUS.US,D,20251104,000000,54.04,58.26,53.5052,57.34,327969,0
+KRUS.US,D,20251105,000000,57.34,59.1,56.355,58.83,457517,0
+KRUS.US,D,20251106,000000,58.32,58.32,52.77,54.73,760794,0
+KRUS.US,D,20251107,000000,55.43,55.76,45.34,48.54,1080649,0
+KRUS.US,D,20251110,000000,49.92,50.45,46.58,48.11,439597,0
+KRUS.US,D,20251111,000000,48.11,50.6886,45.37,45.85,403806,0
+KRUS.US,D,20251112,000000,47.948,48.1,45.785,47.61,460936,0
+KRUS.US,D,20251113,000000,47.82,48.76,46.385,47.66,328434,0
+KRUS.US,D,20251114,000000,46.92,46.97,45,45.49,515585,0
+KRUS.US,D,20251117,000000,45.61,46.59,44.39,44.64,501372,0
+KRUS.US,D,20251118,000000,44.48,46.63,44.19,46.09,270091,0
+KRUS.US,D,20251119,000000,46.05,46.62,44.81,44.91,271559,0
+KRUS.US,D,20251120,000000,45.1,46.15,42.62,42.675,452970,0
+KRUS.US,D,20251121,000000,42.74,46.12,42.67,45.45,276754,0
+KRUS.US,D,20251124,000000,45.46,46.059639,44.14,44.49,232131,0
+KRUS.US,D,20251125,000000,44.68,47.445,44.63,47.27,250766,0
+KRUS.US,D,20251126,000000,47.43,50.65,47.43,49.43,594597,0
+KRUS.US,D,20251128,000000,49.53,49.78,48.17,49.13,193667,0
+KRUS.US,D,20251201,000000,48.42,49.68,47.81,49.05,286328,0
+KRUS.US,D,20251202,000000,49.62,51.26,49,50.13,364011,0
+KRUS.US,D,20251203,000000,50.08,52.955,50.08,51.6,548963,0
+KRUS.US,D,20251204,000000,51.35,55.26,50.965,54.94,371989,0
+KRUS.US,D,20251205,000000,54.98,55.05,53.1,53.94,195733,0
+KRUS.US,D,20251208,000000,54.23,54.91,52.69,53.61,282354,0
+KRUS.US,D,20251209,000000,53.5,55.08,53.1,54.71,246053,0
+KRUS.US,D,20251210,000000,54.71,55.5,53.628,53.95,253688,0
+KRUS.US,D,20251211,000000,53.77,55.405,52.7,52.82,212986,0
+KRUS.US,D,20251212,000000,53,54.27,51.57,51.63,265306,0
+KRUS.US,D,20251215,000000,51.79,53.745,51.32,52.06,434468,0
+KRUS.US,D,20251216,000000,52,52.8,51.56,51.97,356620,0
+KRUS.US,D,20251217,000000,51.94,54.24,51.31,52.34,468040,0
+KRUS.US,D,20251218,000000,53.12,55.5,52.34,55.29,308666,0
+KRUS.US,D,20251219,000000,55.36,56,54.3001,55.4,336226,0
+KRUS.US,D,20251222,000000,55.4,56,53.9,54.21,222229,0
+KRUS.US,D,20251223,000000,54.15,54.51,53,53.82,271523,0
+KRUS.US,D,20251224,000000,54.13,56.42,53.425,55.46,236674,0
+KRUS.US,D,20251226,000000,55.44,56.62,54.61,56.44,252722,0
+KRUS.US,D,20251229,000000,56.2,56.2111,54.01,55.27,304784,0
+KRUS.US,D,20251230,000000,54.88,55.15,50.74,51.44,358439,0
+KRUS.US,D,20251231,000000,51.49,52.45,50.73,52.33,271668,0
+KRUS.US,D,20260102,000000,52.54,54.98,52.28,54.23,303744,0
+KRUS.US,D,20260105,000000,54.44,59.6,54.26,57.05,426604,0
+KRUS.US,D,20260106,000000,57.49,60.33,56.78,58.83,431491,0
+KRUS.US,D,20260107,000000,58.76,59.495,55.34,55.64,622822,0
+KRUS.US,D,20260108,000000,53.7,66,53.5,64.93,1034780,0
+KRUS.US,D,20260109,000000,64.66,69.54,63.755,69.18,532217,0
+KRUS.US,D,20260112,000000,68.32,70.83,66.62,70.14,475907,0
+KRUS.US,D,20260113,000000,69.715,72.69,69.045,72.05,383696,0
+KRUS.US,D,20260114,000000,71.44,73.99,69.91,73.71,276667,0
+KRUS.US,D,20260115,000000,73.7,75.145,72,73.84,247838,0
+KRUS.US,D,20260116,000000,74.855,76,71.29,75.39,372649,0
+KRUS.US,D,20260120,000000,73.31,77,72.71,73.74,372719,0
+KRUS.US,D,20260121,000000,73.3,75.92,70.48,73.58,255225,0
+KRUS.US,D,20260122,000000,73.7,75.05,71.08,71.83,224636,0
+KRUS.US,D,20260123,000000,71.02,72.545,68.44,69.88,234804,0
+KRUS.US,D,20260126,000000,69.15,69.88,66.78,68.65,315934,0
+KRUS.US,D,20260127,000000,68.28,69.4,66.27,68.7,278973,0
+KRUS.US,D,20260128,000000,69,70.14,67.53,68.05,228695,0
+KRUS.US,D,20260129,000000,68.88,70.595,67.67,68.82,207539,0
+KRUS.US,D,20260130,000000,68.62,70,65.68,66.81,232539,0
+KRUS.US,D,20260202,000000,66.73,69.9,65.87,69.29,306248,0
+KRUS.US,D,20260203,000000,69.35,72.4,68.97,71.8,249368,0
+KRUS.US,D,20260204,000000,72.27,77.04,72.13,76.79,399377,0
+KRUS.US,D,20260205,000000,76.35,77.5,73.0017,74.6,348171,0
+KRUS.US,D,20260206,000000,74.89,80.84,74.89,79.29,364085,0
+KRUS.US,D,20260209,000000,79.27,79.27,74.01,76.8,225993,0
+KRUS.US,D,20260210,000000,75.95,76.21,73.23,74.46,259436,0
+KRUS.US,D,20260211,000000,74.9,75.48,72.23,73.07,354807,0
+KRUS.US,D,20260212,000000,73.22,74.44,70.225,70.82,273491,0
+KRUS.US,D,20260213,000000,71.88,72.28,66.06,67.98,284459,0
+KRUS.US,D,20260217,000000,68.46,69.88,66.4,69.88,158100,0
+KRUS.US,D,20260218,000000,69,73.09,69,69.76,273840,0

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

@@ -0,0 +1,523 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSPI.US,D,20240119,000000,92.5,95.97,90.74,95.97,3410500,0
+KSPI.US,D,20240122,000000,91.25,93.1593,89.64,91.14,1019573,0
+KSPI.US,D,20240123,000000,91.14,91.98,90.9675,91,340511,0
+KSPI.US,D,20240124,000000,92.05,92.25,89.99,91.12,380967,0
+KSPI.US,D,20240125,000000,91,91.4,89.99,90.71,120575,0
+KSPI.US,D,20240126,000000,91.62,91.67,89.89,90.66,262347,0
+KSPI.US,D,20240129,000000,89.3,93,89,92.5,695378,0
+KSPI.US,D,20240130,000000,91.49,92,90.4,91.1,235048,0
+KSPI.US,D,20240131,000000,90.97,93,90.97,91.45,511529,0
+KSPI.US,D,20240201,000000,91.8,92.5,91.77,91.89,182972,0
+KSPI.US,D,20240202,000000,91.51,92.8236,91.1,92.1,103718,0
+KSPI.US,D,20240205,000000,93,93,90.05,90.87,198011,0
+KSPI.US,D,20240206,000000,91.78,92.54,90.58,90.95,99426,0
+KSPI.US,D,20240207,000000,90.4159,90.59,89.13,90,67832,0
+KSPI.US,D,20240208,000000,90,90,86.01,87.64,194724,0
+KSPI.US,D,20240209,000000,87.55,90.69,86.835,89.61,194510,0
+KSPI.US,D,20240212,000000,87.8,87.88,85.02,87.02,163654,0
+KSPI.US,D,20240213,000000,86.68,87.84,86.3673,87.69,141158,0
+KSPI.US,D,20240214,000000,89.35,91.9,89.01,91,1159069,0
+KSPI.US,D,20240215,000000,91.9,94.89,91.7,94.34,1159078,0
+KSPI.US,D,20240216,000000,94.76,96.15,94.2345,95.55,126612,0
+KSPI.US,D,20240220,000000,95.82,102.89,92.77,100.31,281212,0
+KSPI.US,D,20240221,000000,99,100.5,99,99.89,242639,0
+KSPI.US,D,20240222,000000,100.5,100.89,99.89,100.14,72343,0
+KSPI.US,D,20240223,000000,101.45,105.99,101.45,103.47,143889,0
+KSPI.US,D,20240226,000000,104.01,105.9384,102.54,103.33,207286,0
+KSPI.US,D,20240227,000000,103.51,104.64,102.01,104.23,124248,0
+KSPI.US,D,20240228,000000,102.8,104.74,102.1,103.49,126793,0
+KSPI.US,D,20240229,000000,104.33,106.03,103.06,103.99,220087,0
+KSPI.US,D,20240301,000000,104.09,106.675,103.01,106.23,187177,0
+KSPI.US,D,20240304,000000,106.39,109.165,104.36,106.59,225926,0
+KSPI.US,D,20240305,000000,105.59,106,102.145,104.3,256474,0
+KSPI.US,D,20240306,000000,103.9,110.725,103.475,109.12,625294,0
+KSPI.US,D,20240307,000000,107.6,107.64,104.01,105.68,234562,0
+KSPI.US,D,20240308,000000,104.91,108.59,104.75,106.32,194497,0
+KSPI.US,D,20240311,000000,107.09,108.4,104.62,105.16,200577,0
+KSPI.US,D,20240312,000000,106,110.55,105.455,109.84,332619,0
+KSPI.US,D,20240313,000000,109.8,112.39,108.675,111.115,278566,0
+KSPI.US,D,20240314,000000,112,115.14,111.06,114.87,200428,0
+KSPI.US,D,20240315,000000,114.7,114.7,110.01,112.65,230282,0
+KSPI.US,D,20240318,000000,111.1,114.8685,111.09,114.05,225926,0
+KSPI.US,D,20240319,000000,114,115,113.2307,114.97,141587,0
+KSPI.US,D,20240320,000000,114.39,119.72,113.95,119.03,239593,0
+KSPI.US,D,20240321,000000,119.83,120.7,118.1,120.05,418969,0
+KSPI.US,D,20240322,000000,119.96,123.305,119.02,121.89,408007,0
+KSPI.US,D,20240325,000000,123.91,124.44,118.815,120.79,446355,0
+KSPI.US,D,20240326,000000,121.38,124.279,121.38,123.89,668452,0
+KSPI.US,D,20240327,000000,124.7,126.65,123.68,125.92,464763,0
+KSPI.US,D,20240328,000000,126,129.055,124.465,128.64,574668,0
+KSPI.US,D,20240401,000000,129.95,131.72,125.96,130.98,969329,0
+KSPI.US,D,20240402,000000,129.66,131.99,127.52,131.84,969062,0
+KSPI.US,D,20240403,000000,132,136.07,131.14,135.14,589542,0
+KSPI.US,D,20240404,000000,135.4,136.17,128.095,131.85,1104491,0
+KSPI.US,D,20240405,000000,131.75,134.04,130.75,132.76,623387,0
+KSPI.US,D,20240408,000000,132.88,132.88,119.505,123.5,762375,0
+KSPI.US,D,20240409,000000,123.66,124.34,114.715,118.16,689074,0
+KSPI.US,D,20240410,000000,115.42,120.79,115.42,116.16,434585,0
+KSPI.US,D,20240411,000000,116.17,119.38,115.82,116.1,241172,0
+KSPI.US,D,20240412,000000,115,115,111.381,111.91,187110,0
+KSPI.US,D,20240415,000000,112.99,113.975,110.01,111.23,223134,0
+KSPI.US,D,20240416,000000,111,114.2,108.58,112.2,276822,0
+KSPI.US,D,20240417,000000,112.59,117.15,112.59,114.06,382308,0
+KSPI.US,D,20240418,000000,114.84,116.23,111.42,112.23,434401,0
+KSPI.US,D,20240419,000000,112.23,116.31,110.89,116.25,295988,0
+KSPI.US,D,20240422,000000,119.1,122.56,114.28,115.18,496110,0
+KSPI.US,D,20240423,000000,117.5,123.1735,114.95,122.99,347861,0
+KSPI.US,D,20240424,000000,122.19,124.08,115.88,116.2,280547,0
+KSPI.US,D,20240425,000000,113.54,118.34,111.16,116.32,244418,0
+KSPI.US,D,20240426,000000,117,121.72,116.135,120.12,233461,0
+KSPI.US,D,20240429,000000,120.21,120.36,115,116.07,158178,0
+KSPI.US,D,20240430,000000,115.61,120,115.02,117.76,343200,0
+KSPI.US,D,20240501,000000,115.87,118.83,114.83,115.46,439582,0
+KSPI.US,D,20240502,000000,117.22,117.97,115.055,116.53,108851,0
+KSPI.US,D,20240503,000000,117,120.54,116.645,118.46,153136,0
+KSPI.US,D,20240506,000000,119.73,123.01,119.21,120.33,108659,0
+KSPI.US,D,20240507,000000,121.34,121.8929,118.01,120.52,122737,0
+KSPI.US,D,20240508,000000,120.15,120.56,117.82,118.27,87587,0
+KSPI.US,D,20240509,000000,118.78,123.44,118.755,122.09,185977,0
+KSPI.US,D,20240510,000000,123.5,123.78,119.73,120.2,102729,0
+KSPI.US,D,20240513,000000,120,121.8,117.96,118.57,136998,0
+KSPI.US,D,20240514,000000,119,121.54,118.4775,119.97,89924,0
+KSPI.US,D,20240515,000000,120,121,115.93,116.215,155225,0
+KSPI.US,D,20240516,000000,115.42,120.035,114.76,119.02,231253,0
+KSPI.US,D,20240517,000000,119.78,119.78,116.46,117.62,99084,0
+KSPI.US,D,20240520,000000,117.55,118.8,115.44,116.1,80634,0
+KSPI.US,D,20240521,000000,117.22,117.73,113.93,115.8,174861,0
+KSPI.US,D,20240522,000000,114.08,119.71,114.08,118.08,211161,0
+KSPI.US,D,20240523,000000,117.19,123,117.1,121.62,252714,0
+KSPI.US,D,20240524,000000,121.62,126.69,121.43,122.2,322644,0
+KSPI.US,D,20240528,000000,123.28,124.98,119.26,124.36,276408,0
+KSPI.US,D,20240529,000000,124,126.98,122.71,123.9,395236,0
+KSPI.US,D,20240530,000000,123.9,125.65,121.88,124.99,122825,0
+KSPI.US,D,20240531,000000,125.37,128.585,125,126.4,253783,0
+KSPI.US,D,20240603,000000,128.39,129.59,126.4,128.34,184696,0
+KSPI.US,D,20240604,000000,127.98,128.25,123.8827,124.98,359378,0
+KSPI.US,D,20240605,000000,124.89,129.65,124.445,127.01,250373,0
+KSPI.US,D,20240606,000000,126.26,129.05,125.58,128.41,216807,0
+KSPI.US,D,20240607,000000,128,128.46,125.89,126.56,242004,0
+KSPI.US,D,20240610,000000,126.56,126.56,121.32,125.93,440940,0
+KSPI.US,D,20240611,000000,125,127.8,123.2225,126.07,154479,0
+KSPI.US,D,20240612,000000,127.16,130.4,126.1,129.2,364873,0
+KSPI.US,D,20240613,000000,130,130,127.25,129.07,296269,0
+KSPI.US,D,20240614,000000,127.86,128.32,124.41,126.68,263327,0
+KSPI.US,D,20240617,000000,125.66,128,124.91,127.29,193391,0
+KSPI.US,D,20240618,000000,127.54,132.88,126.5,129.12,544083,0
+KSPI.US,D,20240620,000000,129.12,130.8099,127.33,128.99,389310,0
+KSPI.US,D,20240621,000000,128.99,130.525,127.01,129.46,630962,0
+KSPI.US,D,20240624,000000,129.5,131.41,127.615,130.26,164258,0
+KSPI.US,D,20240625,000000,130.6,134,128.73,133.03,333866,0
+KSPI.US,D,20240626,000000,133.03,136.385,130.63,135.92,556627,0
+KSPI.US,D,20240627,000000,135.92,136.37,130.92,132.28,256709,0
+KSPI.US,D,20240628,000000,133.46,135,128.79,129.01,201096,0
+KSPI.US,D,20240701,000000,130.01,131.5114,127.17,128.64,314119,0
+KSPI.US,D,20240702,000000,128.7,130,127.34,129.81,166531,0
+KSPI.US,D,20240703,000000,129.91,135.06,127,134.19,191109,0
+KSPI.US,D,20240705,000000,135,135.61,131.87,132.53,168107,0
+KSPI.US,D,20240708,000000,132.53,134.54,130.18,131.83,424725,0
+KSPI.US,D,20240709,000000,132,132.6,126.01,127.96,210357,0
+KSPI.US,D,20240710,000000,127.96,131.21,127.87,128.68,135042,0
+KSPI.US,D,20240711,000000,129,135,128.485,130.93,161557,0
+KSPI.US,D,20240712,000000,131.9,135.09,131.9,133.25,94579,0
+KSPI.US,D,20240715,000000,133.26,135.6,131.6501,134.43,194963,0
+KSPI.US,D,20240716,000000,135,140.295,134.58,138.655,343359,0
+KSPI.US,D,20240717,000000,138.45,141.36,135.225,136.84,197108,0
+KSPI.US,D,20240718,000000,137.05,143.72,137,138.72,259604,0
+KSPI.US,D,20240719,000000,138.6,139.77,135.0566,137.8,292614,0
+KSPI.US,D,20240722,000000,137.34,139.99,128.44,130.45,412257,0
+KSPI.US,D,20240723,000000,132.83,138.01,131.09,131.71,239215,0
+KSPI.US,D,20240724,000000,131.7,135.18,131.41,131.52,133061,0
+KSPI.US,D,20240725,000000,131,133.99,126.2101,129.91,501955,0
+KSPI.US,D,20240726,000000,130.38,132,127.6201,130.75,109391,0
+KSPI.US,D,20240729,000000,131,135.49,130.77,131.94,135902,0
+KSPI.US,D,20240730,000000,131.88,133.085,128.59,129.5,142351,0
+KSPI.US,D,20240731,000000,132,132.21,129.27,130.13,104596,0
+KSPI.US,D,20240801,000000,129.52,129.52,124.0001,124.32,203220,0
+KSPI.US,D,20240802,000000,121.49,122,117.42,120,305969,0
+KSPI.US,D,20240805,000000,112.32,117.66,111.6404,116,437067,0
+KSPI.US,D,20240806,000000,117.31,119.91,116.95,118.49,217797,0
+KSPI.US,D,20240807,000000,121.96,123,118.32,118.5,97671,0
+KSPI.US,D,20240808,000000,119.8,120.6,118.16,120.19,108316,0
+KSPI.US,D,20240809,000000,121.13,123.5,120.06,120.34,151570,0
+KSPI.US,D,20240812,000000,121.35,124,120.84,122.92,105081,0
+KSPI.US,D,20240813,000000,123.61,126,123.03,125.48,81355,0
+KSPI.US,D,20240814,000000,126.26,127,124.43,126.19,89963,0
+KSPI.US,D,20240815,000000,127.81,130.28,126.16,126.4,176144,0
+KSPI.US,D,20240816,000000,126.54,127.37,124.25,126.54,102779,0
+KSPI.US,D,20240819,000000,126.69,128.45,125.17,128.12,107412,0
+KSPI.US,D,20240820,000000,128.43,128.7799,123.51,124.92,135578,0
+KSPI.US,D,20240821,000000,125,128.79,124.37,127.08,115135,0
+KSPI.US,D,20240822,000000,126.65,127,123.94,124.37,174594,0
+KSPI.US,D,20240823,000000,124.9,128.95,124.11,127.58,161625,0
+KSPI.US,D,20240826,000000,127.36,127.9,124.55,125.27,155067,0
+KSPI.US,D,20240827,000000,125.81,128.77,124.03,127.26,80590,0
+KSPI.US,D,20240828,000000,126.83,128.74,122.6,122.65,87172,0
+KSPI.US,D,20240829,000000,123.81,129.33,123.71,129.31,207504,0
+KSPI.US,D,20240830,000000,129.8,131.62,128.61,130.93,168376,0
+KSPI.US,D,20240903,000000,130,130,124.85,125.5,201455,0
+KSPI.US,D,20240904,000000,125.36,127.84,124.955,126.66,119585,0
+KSPI.US,D,20240905,000000,126.5,129.78,126.5,128.37,154960,0
+KSPI.US,D,20240906,000000,128.32,128.54,122.5,123.34,459858,0
+KSPI.US,D,20240909,000000,124.4,125.81,122.59,123.3,113390,0
+KSPI.US,D,20240910,000000,123.04,124.26,121.3625,122.92,242030,0
+KSPI.US,D,20240911,000000,123.19,123.65,120.91,122.05,174805,0
+KSPI.US,D,20240912,000000,122.78,125.955,122.73,124.87,185386,0
+KSPI.US,D,20240913,000000,125.55,126.195,122.61,123.95,156731,0
+KSPI.US,D,20240916,000000,122.93,125.79,114.88,122.22,320429,0
+KSPI.US,D,20240917,000000,122.4,125.075,121.31,123.52,476375,0
+KSPI.US,D,20240918,000000,123.94,124.09,118.26,119.01,516061,0
+KSPI.US,D,20240919,000000,114,116.45,90.475,99.81,5114694,0
+KSPI.US,D,20240920,000000,105,107.93,93.69,97.1,2282012,0
+KSPI.US,D,20240923,000000,99.91,102.5319,99.21,99.345,901907,0
+KSPI.US,D,20240924,000000,103.36,107.85,101.945,104.47,1013221,0
+KSPI.US,D,20240925,000000,104.75,106.985,103,106.24,623863,0
+KSPI.US,D,20240926,000000,106.24,109.29,102.5,104.11,303185,0
+KSPI.US,D,20240927,000000,104.35,104.5,101.0001,102.99,548340,0
+KSPI.US,D,20240930,000000,102.8,106.23,101.01,105.99,349534,0
+KSPI.US,D,20241001,000000,105.32,105.9,102.905,103.62,270421,0
+KSPI.US,D,20241002,000000,103.62,108.57,103.47,108.38,392917,0
+KSPI.US,D,20241003,000000,107.63,107.98,105.75,106.08,174713,0
+KSPI.US,D,20241004,000000,107,107.89,105,105.57,142784,0
+KSPI.US,D,20241007,000000,106,106,103.01,103.69,213553,0
+KSPI.US,D,20241008,000000,104,104.85,102.6,102.93,154608,0
+KSPI.US,D,20241009,000000,102.5,104.5,101.55,103.11,208032,0
+KSPI.US,D,20241010,000000,104.87,108.36,103.04,108.11,342537,0
+KSPI.US,D,20241011,000000,107.19,109.73,107.08,108.66,324849,0
+KSPI.US,D,20241014,000000,109.74,110.15,108.083,108.28,189477,0
+KSPI.US,D,20241015,000000,108.12,108.6,104.85,104.85,153845,0
+KSPI.US,D,20241016,000000,106.27,108.96,105.8022,108.39,217780,0
+KSPI.US,D,20241017,000000,108.57,109.65,105.75,106.88,142896,0
+KSPI.US,D,20241018,000000,110,115.2,109.5,115.2,551445,0
+KSPI.US,D,20241021,000000,116.84,116.84,108.75,110.95,373024,0
+KSPI.US,D,20241022,000000,111.18,112.98,109.645,112.73,166131,0
+KSPI.US,D,20241023,000000,112.56,114.2,109.75,110,180727,0
+KSPI.US,D,20241024,000000,110.01,110.9,107.61,110.22,175905,0
+KSPI.US,D,20241025,000000,111.07,111.25,107.76,108.44,201643,0
+KSPI.US,D,20241028,000000,109.32,112.47,109.32,111.61,114621,0
+KSPI.US,D,20241029,000000,110.75,111.29,109,109,128034,0
+KSPI.US,D,20241030,000000,109.19,113.9,108.55,113.67,195004,0
+KSPI.US,D,20241031,000000,112.16,113.66,110,110.14,227653,0
+KSPI.US,D,20241101,000000,112.94,113.35,108.575,108.83,222153,0
+KSPI.US,D,20241104,000000,110,111.3,108.04,110.11,195971,0
+KSPI.US,D,20241105,000000,110.25,112.79,110.25,111,85055,0
+KSPI.US,D,20241106,000000,111,116.5492,110.32,115.54,241581,0
+KSPI.US,D,20241107,000000,115.54,115.78,112.775,112.9,162961,0
+KSPI.US,D,20241108,000000,113,113.0594,109.33,110.88,201401,0
+KSPI.US,D,20241111,000000,110.9,113.13,110.1,112.09,323645,0
+KSPI.US,D,20241112,000000,111.79,114,111.2239,113.85,144834,0
+KSPI.US,D,20241113,000000,113.5,114.98,112,112.52,239360,0
+KSPI.US,D,20241114,000000,112.5,112.5,110.1,110.24,192235,0
+KSPI.US,D,20241115,000000,111.33,111.85,109.87,109.98,128374,0
+KSPI.US,D,20241118,000000,110.15,111.0692,108.64,110.21,201772,0
+KSPI.US,D,20241119,000000,110.2,111,108.5,109.8,249626,0
+KSPI.US,D,20241120,000000,108.7,109.75,106,106.17,247751,0
+KSPI.US,D,20241121,000000,106.3,106.3,102.23,103.83,278869,0
+KSPI.US,D,20241122,000000,105.01,105.4765,102.51,104,248214,0
+KSPI.US,D,20241125,000000,104.37,107.81,104.37,106.19,184511,0
+KSPI.US,D,20241126,000000,106.04,109.62,105.2762,109.62,159636,0
+KSPI.US,D,20241127,000000,109.67,110.8332,107.51,108.74,120665,0
+KSPI.US,D,20241129,000000,109.11,110.05,106.4,106.4,124952,0
+KSPI.US,D,20241202,000000,105.9,108.115,105.62,106.17,261895,0
+KSPI.US,D,20241203,000000,105.62,107.1311,103.97,105.02,278172,0
+KSPI.US,D,20241204,000000,105.05,110,103.5,109.44,184392,0
+KSPI.US,D,20241205,000000,109.36,110.145,107.53,108.68,137670,0
+KSPI.US,D,20241206,000000,109.1,112.105,108.98,110.06,169350,0
+KSPI.US,D,20241209,000000,112.5,113.55,109.72,110.37,375417,0
+KSPI.US,D,20241210,000000,110.76,111.275,108.27,108.91,142987,0
+KSPI.US,D,20241211,000000,109,109,106.9,107.53,107128,0
+KSPI.US,D,20241212,000000,107.78,108.2648,105.56,107.08,147945,0
+KSPI.US,D,20241213,000000,108.19,109,105.81,106,181577,0
+KSPI.US,D,20241216,000000,106,106.64,103.19,103.22,155952,0
+KSPI.US,D,20241217,000000,103,103.7,100.67,102.5,212437,0
+KSPI.US,D,20241218,000000,102.8,102.8,96.86,97.08,326874,0
+KSPI.US,D,20241219,000000,99.72,100.47,97.51,97.76,292839,0
+KSPI.US,D,20241220,000000,98.84,99.98,98.05,98.7,351530,0
+KSPI.US,D,20241223,000000,98.89,99,97.18,97.82,134192,0
+KSPI.US,D,20241224,000000,97.66,99.16,97.66,98.23,174331,0
+KSPI.US,D,20241226,000000,98,99.46,97.82,98.25,170477,0
+KSPI.US,D,20241227,000000,98.39,98.4,96.41,96.71,231769,0
+KSPI.US,D,20241230,000000,96.9,97.74,95.2,96,269673,0
+KSPI.US,D,20241231,000000,96.34,96.34,94.45,94.71,191055,0
+KSPI.US,D,20250102,000000,95.93,99.6,94.88,99.6,190900,0
+KSPI.US,D,20250103,000000,99.75,100.56,98,98.87,69081,0
+KSPI.US,D,20250106,000000,99.7,100.54,96.1,97.69,149767,0
+KSPI.US,D,20250107,000000,97.7,98.41,94.36,95.51,194420,0
+KSPI.US,D,20250108,000000,95.1,96.21,95,95.7,96268,0
+KSPI.US,D,20250110,000000,96,97.64,91.36,91.63,278584,0
+KSPI.US,D,20250113,000000,91.57,91.91,86.24,91.5,417699,0
+KSPI.US,D,20250114,000000,92.8,92.8,89.29,90.42,245121,0
+KSPI.US,D,20250115,000000,90.54,92.85,90.23,92,245442,0
+KSPI.US,D,20250116,000000,92.1,92.1,90.71,91.83,145917,0
+KSPI.US,D,20250117,000000,92.25,94,91.52,92.87,166525,0
+KSPI.US,D,20250121,000000,96.54,98.6,93.33,95.53,287688,0
+KSPI.US,D,20250122,000000,95.92,98.29,94.1,94.78,251161,0
+KSPI.US,D,20250123,000000,94.78,96.43,94.1428,95.69,209763,0
+KSPI.US,D,20250124,000000,96.23,97.36,94.51,94.74,185161,0
+KSPI.US,D,20250127,000000,94.44,97.21,93.22,96.88,328621,0
+KSPI.US,D,20250128,000000,96.48,98,95.7,97.85,110894,0
+KSPI.US,D,20250129,000000,97.04,97.937,96.22,96.78,230451,0
+KSPI.US,D,20250130,000000,97,99.364,97,97.79,155390,0
+KSPI.US,D,20250131,000000,98.19,98.19,93.84,95.1,266772,0
+KSPI.US,D,20250203,000000,92.75,95.67,92.5101,95.67,252863,0
+KSPI.US,D,20250204,000000,94.78,97.55,94.78,97.5,180233,0
+KSPI.US,D,20250205,000000,97.37,98.8,96.63,97.68,328497,0
+KSPI.US,D,20250206,000000,98.6,99.99,97.28,98,271937,0
+KSPI.US,D,20250207,000000,98.02,99.19,96.76,97.04,172321,0
+KSPI.US,D,20250210,000000,98.5,98.5,96.38,96.84,271709,0
+KSPI.US,D,20250211,000000,96,96.79,94.25,95.49,381388,0
+KSPI.US,D,20250212,000000,95.67,103.93,95.67,102.62,379167,0
+KSPI.US,D,20250213,000000,103.5,109.8,103.36,109.23,492057,0
+KSPI.US,D,20250214,000000,110.4,111,108.505,109.19,470445,0
+KSPI.US,D,20250218,000000,109.9,111.45,108.9775,109.65,497388,0
+KSPI.US,D,20250219,000000,109.27,109.27,103.32,104.22,464029,0
+KSPI.US,D,20250220,000000,104.65,105.92,102.88,104,558052,0
+KSPI.US,D,20250221,000000,104.56,105.4,100.615,102.15,272558,0
+KSPI.US,D,20250224,000000,104.2,105.8,98.655,103,610464,0
+KSPI.US,D,20250225,000000,105,105,101.92,103.13,483519,0
+KSPI.US,D,20250226,000000,102.52,103.74,101,103.33,278574,0
+KSPI.US,D,20250227,000000,103.33,104.9956,101.52,103.88,426215,0
+KSPI.US,D,20250228,000000,102.82,104.97,101.51,104.74,464035,0
+KSPI.US,D,20250303,000000,105,105.85,102,103.1,757774,0
+KSPI.US,D,20250304,000000,101.07,103.92,99.91,102.79,389361,0
+KSPI.US,D,20250305,000000,103,105,100.2,102.27,223512,0
+KSPI.US,D,20250306,000000,100.98,102.52,98.67,100.82,245760,0
+KSPI.US,D,20250307,000000,100.07,101.53,97.15,101.53,394007,0
+KSPI.US,D,20250310,000000,99.85,99.9642,96.4502,97.5,532089,0
+KSPI.US,D,20250311,000000,97.51,98.76,96.45,97.59,640852,0
+KSPI.US,D,20250312,000000,98.15,98.9467,95.115,95.17,536535,0
+KSPI.US,D,20250313,000000,95.36,97.79,94.89,94.99,282225,0
+KSPI.US,D,20250314,000000,97,97.21,95.39,95.62,247693,0
+KSPI.US,D,20250317,000000,95.91,99.92,95.91,99.59,620021,0
+KSPI.US,D,20250318,000000,99.59,99.59,96.71,96.94,184360,0
+KSPI.US,D,20250319,000000,96.15,97.225,95.41,96.305,353881,0
+KSPI.US,D,20250320,000000,97.12,98.11,95.61,95.81,141138,0
+KSPI.US,D,20250321,000000,95.85,96.44,93.83,94.98,292051,0
+KSPI.US,D,20250324,000000,96.1,98.464,95.33,96.4,198281,0
+KSPI.US,D,20250325,000000,96.44,96.875,95.05,96.26,212869,0
+KSPI.US,D,20250326,000000,96,96.37,93.81,94.255,166697,0
+KSPI.US,D,20250327,000000,93.9,95.68,92.6914,92.81,178692,0
+KSPI.US,D,20250328,000000,92.81,95.01,92.01,94.04,332377,0
+KSPI.US,D,20250331,000000,92.77,93.65,91.33,92.85,307043,0
+KSPI.US,D,20250401,000000,92.8,95.08,92.5793,94.33,222607,0
+KSPI.US,D,20250402,000000,93.1,94.935,93.1,94.54,166855,0
+KSPI.US,D,20250403,000000,91.47,93.707,90.41,90.43,314795,0
+KSPI.US,D,20250404,000000,86.13,86.35,81.96,83.12,374239,0
+KSPI.US,D,20250407,000000,82.11,85.9,79.99,83.28,470634,0
+KSPI.US,D,20250408,000000,86.5,87.47,79.78,81.23,843415,0
+KSPI.US,D,20250409,000000,80.775,88.88,77.8,88.4,680977,0
+KSPI.US,D,20250410,000000,86.24,87.9,82.3,83.38,355932,0
+KSPI.US,D,20250411,000000,83.73,84.75,81.53,83.95,255525,0
+KSPI.US,D,20250414,000000,86.74,87.67,85.1,86.17,235073,0
+KSPI.US,D,20250415,000000,86.86,88,85.6,86.25,414295,0
+KSPI.US,D,20250416,000000,86,86.01,82.1,82.59,258120,0
+KSPI.US,D,20250417,000000,83.4,85.785,83.1,85.58,329281,0
+KSPI.US,D,20250421,000000,85.18,85.39,81.47,82.02,171018,0
+KSPI.US,D,20250422,000000,84.46,85.94,83.1,84.92,198067,0
+KSPI.US,D,20250423,000000,86.63,90.42,86.045,88.37,321160,0
+KSPI.US,D,20250424,000000,88.5,90,88.05,88.38,145923,0
+KSPI.US,D,20250425,000000,89.38,91.83,89.03,89.66,239654,0
+KSPI.US,D,20250428,000000,90.94,91.43,88.02,89.26,283372,0
+KSPI.US,D,20250429,000000,88,89.71,87.4,88.22,190068,0
+KSPI.US,D,20250430,000000,86.88,88.365,85.64,87.89,189639,0
+KSPI.US,D,20250501,000000,88.52,90.19,87.58,89.15,255755,0
+KSPI.US,D,20250502,000000,89.6,90.615,89.5929,90.26,125945,0
+KSPI.US,D,20250505,000000,90.61,91.76,89.83,90.36,135391,0
+KSPI.US,D,20250506,000000,90.4,90.63,88.72,89.19,193737,0
+KSPI.US,D,20250507,000000,88.98,91.3,88.865,90.86,280394,0
+KSPI.US,D,20250508,000000,92,92.92,90.51,92.15,294556,0
+KSPI.US,D,20250509,000000,93.01,94.3499,90.05,90.11,277368,0
+KSPI.US,D,20250512,000000,87.7,88.39,80.6,83.2,993857,0
+KSPI.US,D,20250513,000000,85.25,85.82,80.43,80.74,673027,0
+KSPI.US,D,20250514,000000,81.24,83,80.88,82.05,592188,0
+KSPI.US,D,20250515,000000,81.76,83.0999,80.92,82.04,257509,0
+KSPI.US,D,20250516,000000,82.57,84.2472,82,83.42,315827,0
+KSPI.US,D,20250519,000000,83,86.43,83,85.51,272995,0
+KSPI.US,D,20250520,000000,85.56,85.8445,82,82.3,517842,0
+KSPI.US,D,20250521,000000,82.3,82.79,80.335,80.85,224869,0
+KSPI.US,D,20250522,000000,81.3,82.43,80.4,80.91,314630,0
+KSPI.US,D,20250523,000000,80.78,81.49,80.4,80.69,155994,0
+KSPI.US,D,20250527,000000,81.09,82.71,80.3241,82.51,250061,0
+KSPI.US,D,20250528,000000,83.2,84.6,81.5145,81.76,207432,0
+KSPI.US,D,20250529,000000,81.91,82.18,81.09,81.19,267313,0
+KSPI.US,D,20250530,000000,81,81.54,78.59,79.765,418924,0
+KSPI.US,D,20250602,000000,79.93,82.865,79.11,82.795,187276,0
+KSPI.US,D,20250603,000000,82.78,83,81.38,82.56,143670,0
+KSPI.US,D,20250604,000000,83.05,84.62,83.01,83.06,139368,0
+KSPI.US,D,20250605,000000,83.2,85.1,83.01,84.79,199341,0
+KSPI.US,D,20250606,000000,85.68,86.32,84.425,85.93,223160,0
+KSPI.US,D,20250609,000000,86.53,87.35,85.3367,85.62,251553,0
+KSPI.US,D,20250610,000000,85.72,88.33,85.0156,87.26,284702,0
+KSPI.US,D,20250611,000000,87.89,87.89,85.905,87.03,238570,0
+KSPI.US,D,20250612,000000,86.81,88.8,86.32,88.22,396592,0
+KSPI.US,D,20250613,000000,86.77,87.7208,85.795,86.03,201340,0
+KSPI.US,D,20250616,000000,86.26,87.6162,85,86.4,145332,0
+KSPI.US,D,20250617,000000,85.19,86.35,83.5,84.965,267774,0
+KSPI.US,D,20250618,000000,85.01,86.05,82.91,82.95,425245,0
+KSPI.US,D,20250620,000000,83.06,83.565,79.66,81.2,610867,0
+KSPI.US,D,20250623,000000,80.85,81.94,78.84,79.72,367210,0
+KSPI.US,D,20250624,000000,81.12,82.2,80.5,81.54,350725,0
+KSPI.US,D,20250625,000000,82.1,82.9192,82,82.14,311559,0
+KSPI.US,D,20250626,000000,82.165,84.28,82,83.61,326059,0
+KSPI.US,D,20250627,000000,84.26,86.28,84.03,86.17,382540,0
+KSPI.US,D,20250630,000000,86.01,86.12,83.01,84.89,260654,0
+KSPI.US,D,20250701,000000,84.5,85.0879,83.24,84.43,270408,0
+KSPI.US,D,20250702,000000,84.75,85.74,84.21,84.38,159496,0
+KSPI.US,D,20250703,000000,84.9,85.282,83.74,84.64,119258,0
+KSPI.US,D,20250707,000000,84.6,84.67,82.47,82.5,234550,0
+KSPI.US,D,20250708,000000,82.82,84.17,81.42,83.58,488203,0
+KSPI.US,D,20250709,000000,83.81,84.43,82.449,82.845,192248,0
+KSPI.US,D,20250710,000000,82.99,84,82,83.37,221998,0
+KSPI.US,D,20250711,000000,83.2,83.2,80.85,81.47,171014,0
+KSPI.US,D,20250714,000000,81.64,82.14,80.6126,80.87,190001,0
+KSPI.US,D,20250715,000000,81.37,85.46,81.37,84.08,637745,0
+KSPI.US,D,20250716,000000,85.29,86.57,83.9326,85.02,213485,0
+KSPI.US,D,20250717,000000,85,86.92,85,86.63,194912,0
+KSPI.US,D,20250718,000000,87,87.25,85.52,85.955,178737,0
+KSPI.US,D,20250721,000000,86.85,89.9,86.77,87.8,222581,0
+KSPI.US,D,20250722,000000,88.26,89.24,86.52,87.44,232140,0
+KSPI.US,D,20250723,000000,88.2,89.315,87.4401,89.1,146985,0
+KSPI.US,D,20250724,000000,88.81,88.9,85.57,85.68,249491,0
+KSPI.US,D,20250725,000000,86.57,86.65,85,85,123587,0
+KSPI.US,D,20250728,000000,85.36,86.725,85,85.895,190756,0
+KSPI.US,D,20250729,000000,85.91,87.26,85.24,85.96,308958,0
+KSPI.US,D,20250730,000000,85.66,85.725,81.22,81.98,498381,0
+KSPI.US,D,20250731,000000,82.35,82.9,78.825,78.9,623173,0
+KSPI.US,D,20250801,000000,78.97,79.032,75.9,76.16,468963,0
+KSPI.US,D,20250804,000000,83.51,86.8,81,86.67,688236,0
+KSPI.US,D,20250805,000000,87.45,89.5,85.78,89.11,395463,0
+KSPI.US,D,20250806,000000,88.79,88.97,87.08,88.77,326077,0
+KSPI.US,D,20250807,000000,88.75,91.86,88.55,91.77,612007,0
+KSPI.US,D,20250808,000000,91.31,95.92,90.6476,94.96,599125,0
+KSPI.US,D,20250811,000000,94.81,97.3,93.947,95.83,481213,0
+KSPI.US,D,20250812,000000,96.16,97.83,94.5242,97.17,312276,0
+KSPI.US,D,20250813,000000,97.76,99.2,96.834,97.71,266070,0
+KSPI.US,D,20250814,000000,96.88,97.15,95.125,95.91,264412,0
+KSPI.US,D,20250815,000000,95.35,96.42,94.95,95.24,204847,0
+KSPI.US,D,20250818,000000,95,95.7725,93.5,93.67,391853,0
+KSPI.US,D,20250819,000000,94,95.6237,92.3,94.07,244878,0
+KSPI.US,D,20250820,000000,92.73,93.024,90.1,90.31,242662,0
+KSPI.US,D,20250821,000000,90.5,91.6331,89.79,91.38,174204,0
+KSPI.US,D,20250822,000000,91.39,92.9238,90.37,92.54,145137,0
+KSPI.US,D,20250825,000000,92.54,93.715,91.9,92.52,116729,0
+KSPI.US,D,20250826,000000,92.45,93.265,91.33,91.33,483866,0
+KSPI.US,D,20250827,000000,91.6,92.49,90.44,92.48,210396,0
+KSPI.US,D,20250828,000000,92.96,93.6,91.63,93,263761,0
+KSPI.US,D,20250829,000000,92.8,94.19,91.725,93.96,180269,0
+KSPI.US,D,20250902,000000,92.88,93.405,90.5,91.01,537194,0
+KSPI.US,D,20250903,000000,91.81,92.18,88.91,90.17,238652,0
+KSPI.US,D,20250904,000000,89.53,91.54,89.25,91.09,155276,0
+KSPI.US,D,20250905,000000,91.19,92.135,88.5,88.62,281758,0
+KSPI.US,D,20250908,000000,88.88,89.4439,86.69,86.96,285005,0
+KSPI.US,D,20250909,000000,87.05,87.7,86.32,87.24,304545,0
+KSPI.US,D,20250910,000000,84.25,85.495,83.005,85.06,864250,0
+KSPI.US,D,20250911,000000,85.25,86.4978,84.38,84.91,630866,0
+KSPI.US,D,20250912,000000,85.33,86,84,84.41,265897,0
+KSPI.US,D,20250915,000000,85.02,85.5,84.135,84.61,299667,0
+KSPI.US,D,20250916,000000,85,85.75,84,84.73,460435,0
+KSPI.US,D,20250917,000000,85.5,90.28,85.01,89.14,408246,0
+KSPI.US,D,20250918,000000,90.1,92.99,89.6,90.08,628507,0
+KSPI.US,D,20250919,000000,90.08,90.1,87.73,88,254290,0
+KSPI.US,D,20250922,000000,87.11,87.11,85,86.26,641147,0
+KSPI.US,D,20250923,000000,86.46,87.15,84.3,84.555,405237,0
+KSPI.US,D,20250924,000000,84.7,85.255,83.86,84.38,491258,0
+KSPI.US,D,20250925,000000,84,84.965,83.17,84,260067,0
+KSPI.US,D,20250926,000000,84.24,85.02,83.75,84,410486,0
+KSPI.US,D,20250929,000000,85,85,81.68,81.82,492242,0
+KSPI.US,D,20250930,000000,82.12,82.77,81.26,81.68,572098,0
+KSPI.US,D,20251001,000000,82,82.95,79.48,79.6,725058,0
+KSPI.US,D,20251002,000000,80,80.5,78.89,79.08,716044,0
+KSPI.US,D,20251003,000000,80.16,80.65,79.3,79.98,632169,0
+KSPI.US,D,20251006,000000,80.38,80.7,77.5,77.61,527635,0
+KSPI.US,D,20251007,000000,78.38,78.5,76.7,76.85,963107,0
+KSPI.US,D,20251008,000000,78.255,78.94,76.19,77.24,2219698,0
+KSPI.US,D,20251009,000000,77.24,77.78,75.4,75.7,1120760,0
+KSPI.US,D,20251010,000000,76,76.4224,73.345,73.72,723232,0
+KSPI.US,D,20251013,000000,74.5,75.56,73.81,75.18,670273,0
+KSPI.US,D,20251014,000000,75,75.25,74.07,74.36,571930,0
+KSPI.US,D,20251015,000000,75.5,75.82,73.99,74.595,1627474,0
+KSPI.US,D,20251016,000000,75.31,75.81,72.22,73.92,1128452,0
+KSPI.US,D,20251017,000000,73.25,75.2799,73.13,73.32,825130,0
+KSPI.US,D,20251020,000000,74,75.53,73.8,74.85,619968,0
+KSPI.US,D,20251021,000000,74.56,75.077,73.38,74.58,527690,0
+KSPI.US,D,20251022,000000,74.29,75.26,73.912,74.59,476145,0
+KSPI.US,D,20251023,000000,74.08,75.35,73.66,74.52,313992,0
+KSPI.US,D,20251024,000000,75.05,76.56,75.02,75.1,385890,0
+KSPI.US,D,20251027,000000,77.05,77.25,76.3101,76.8,628161,0
+KSPI.US,D,20251028,000000,76.73,77.368,74.85,74.97,702162,0
+KSPI.US,D,20251029,000000,75.465,76.39,74.355,75,659214,0
+KSPI.US,D,20251030,000000,75.2,75.44,72.925,73.01,337574,0
+KSPI.US,D,20251031,000000,73.5,75.12,73.16,74.79,494653,0
+KSPI.US,D,20251103,000000,75,76.1151,74.85,75.06,330773,0
+KSPI.US,D,20251104,000000,74.67,75.06,73.42,73.49,518653,0
+KSPI.US,D,20251105,000000,73.49,74.35,72.5,73.63,478826,0
+KSPI.US,D,20251106,000000,73.82,74.59,71.58,71.78,486538,0
+KSPI.US,D,20251107,000000,71.7,72.11,70.61,71.29,698753,0
+KSPI.US,D,20251110,000000,74.26,77,72.895,73.65,892579,0
+KSPI.US,D,20251111,000000,74.27,76.5657,73.25,75,345970,0
+KSPI.US,D,20251112,000000,75.12,76.985,74.7,75.09,495302,0
+KSPI.US,D,20251113,000000,75.05,75.532,73.65,74.65,805152,0
+KSPI.US,D,20251114,000000,73.65,74.54,72.8,73.76,407111,0
+KSPI.US,D,20251117,000000,73,74.036,71.88,72.58,512497,0
+KSPI.US,D,20251118,000000,72.5,73.1973,72.12,72.81,371638,0
+KSPI.US,D,20251119,000000,72.65,73.36,71.58,72.795,560403,0
+KSPI.US,D,20251120,000000,74,74.66,71.16,71.44,942623,0
+KSPI.US,D,20251121,000000,71,71.79,70.625,70.89,619591,0
+KSPI.US,D,20251124,000000,71.04,72.36,70.64,71.77,741597,0
+KSPI.US,D,20251125,000000,72.01,74.74,72.01,74.44,584824,0
+KSPI.US,D,20251126,000000,74.98,75.57,73.96,74,689864,0
+KSPI.US,D,20251128,000000,75.22,78.7,74.56,77.31,612524,0
+KSPI.US,D,20251201,000000,77.5,79.5699,76.705,77.16,567354,0
+KSPI.US,D,20251202,000000,77.41,78.6,77,77.36,530311,0
+KSPI.US,D,20251203,000000,77.56,78.63,77.1,78.07,246921,0
+KSPI.US,D,20251204,000000,78.06,79,76.91,77.14,247406,0
+KSPI.US,D,20251205,000000,77.13,77.8755,76.17,76.42,402869,0
+KSPI.US,D,20251208,000000,76.36,76.925,74.19,74.43,345372,0
+KSPI.US,D,20251209,000000,74.43,74.56,73.11,73.51,476819,0
+KSPI.US,D,20251210,000000,73.52,76.035,73.51,75.33,450638,0
+KSPI.US,D,20251211,000000,75.73,77.61,74.695,76.77,645384,0
+KSPI.US,D,20251212,000000,76.21,77.77,75.99,76.67,565316,0
+KSPI.US,D,20251215,000000,76.8,76.8,74.98,76.435,505893,0
+KSPI.US,D,20251216,000000,75.56,77.94,75.505,77.89,568252,0
+KSPI.US,D,20251217,000000,77.98,80.02,77.79,78.805,572290,0
+KSPI.US,D,20251218,000000,78.81,80.65,78.25,78.33,405091,0
+KSPI.US,D,20251219,000000,78.79,79.03,77.52,77.55,287656,0
+KSPI.US,D,20251222,000000,78.88,79.46,78.2,78.69,357734,0
+KSPI.US,D,20251223,000000,79.91,79.91,77.54,78.36,233742,0
+KSPI.US,D,20251224,000000,78.79,79.4,77.805,78.41,119316,0
+KSPI.US,D,20251226,000000,79.05,79.39,78.33,78.65,221366,0
+KSPI.US,D,20251229,000000,78.68,79.45,78,79.08,410931,0
+KSPI.US,D,20251230,000000,78.66,79.33,78.02,79.05,502575,0
+KSPI.US,D,20251231,000000,79,79.435,78.1,78.13,311048,0
+KSPI.US,D,20260102,000000,78.96,79.1,77,77.54,423389,0
+KSPI.US,D,20260105,000000,77.35,79.05,76.62,78.69,425945,0
+KSPI.US,D,20260106,000000,79.7,83.45,79,83.3,482912,0
+KSPI.US,D,20260107,000000,84.25,84.755,82.05,84.17,478283,0
+KSPI.US,D,20260108,000000,83.04,84.18,80.6,83.67,377475,0
+KSPI.US,D,20260109,000000,83.66,84.27,81.84,81.84,343857,0
+KSPI.US,D,20260112,000000,80.88,82.1087,79.98,80.11,656321,0
+KSPI.US,D,20260113,000000,80.5,81.1,78.35,78.44,477367,0
+KSPI.US,D,20260114,000000,78.88,80.99,78.88,80.38,293187,0
+KSPI.US,D,20260115,000000,81.05,81.58,78.33,78.95,391335,0
+KSPI.US,D,20260116,000000,78.57,79.47,78.1101,79.45,298595,0
+KSPI.US,D,20260120,000000,78.32,78.851,76.39,77.4,432698,0
+KSPI.US,D,20260121,000000,77.68,78.25,73.78,76.03,744949,0
+KSPI.US,D,20260122,000000,76.2,78.625,76.2,78.17,406645,0
+KSPI.US,D,20260123,000000,78.66,79.07,77.8,78.75,301220,0
+KSPI.US,D,20260126,000000,78.56,79.67,77.3,78.69,486443,0
+KSPI.US,D,20260127,000000,79.69,79.69,76.5,78.3,564290,0
+KSPI.US,D,20260128,000000,79.89,80.993,79.17,80.46,411350,0
+KSPI.US,D,20260129,000000,80.42,80.824,78.13,78.78,437138,0
+KSPI.US,D,20260130,000000,78.8,79.97,75.8,76.17,587273,0
+KSPI.US,D,20260202,000000,75,76.54,73.51,76.3,532599,0
+KSPI.US,D,20260203,000000,75.66,76.74,74.61,76.075,461792,0
+KSPI.US,D,20260204,000000,76.03,76.745,73.5,76.205,471303,0
+KSPI.US,D,20260205,000000,76.31,76.79,73.51,74.16,496522,0
+KSPI.US,D,20260206,000000,74.4,75.9699,73.33,73.79,580674,0
+KSPI.US,D,20260209,000000,74.01,76.52,73.5,76.36,654583,0
+KSPI.US,D,20260210,000000,76.61,77.99,75.855,76.41,166617,0
+KSPI.US,D,20260211,000000,77.14,78.8,74,74.75,521318,0
+KSPI.US,D,20260212,000000,75,76,72.41,72.92,514374,0
+KSPI.US,D,20260213,000000,73.6,74.05,72.33,73.3,420302,0
+KSPI.US,D,20260217,000000,73.07,73.28,71.5,72.1,579335,0
+KSPI.US,D,20260218,000000,72.9,75.15,72.9,74.61,380078,0