Add files using upload-large-folder tool

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

@@ -0,0 +1,905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILAG.US,D,20220713,000000,220.1,264,57.2,61.2,715792.4,0
+ILAG.US,D,20220714,000000,56.5,57.8,22.1,25.4,694408.4,0
+ILAG.US,D,20220715,000000,26,28.4,22.2,22.5,717048.7000000001,0
+ILAG.US,D,20220718,000000,30.8,43.8,30.209,31,10740703,0
+ILAG.US,D,20220719,000000,28.8,33.4,28.6,31.7,812745.5,0
+ILAG.US,D,20220720,000000,30.5,31.7,28.52,29.3,190570.40000000002,0
+ILAG.US,D,20220721,000000,27.6,28.3,25,26.6,169195.7,0
+ILAG.US,D,20220722,000000,24.4,25,21.3,21.8,109666.90000000001,0
+ILAG.US,D,20220725,000000,21.8,22,20.2,21.3,91553.40000000001,0
+ILAG.US,D,20220726,000000,20.1,20.5,18,18.3,97592.5,0
+ILAG.US,D,20220727,000000,17.3,19.64,17.3,17.8,84216.6,0
+ILAG.US,D,20220728,000000,17.6,22.4,16.5,19.9,420359.9,0
+ILAG.US,D,20220729,000000,19.8,23.5,19.5,20.2,321114.2,0
+ILAG.US,D,20220801,000000,19.7,19.999,18,18.8,154139.30000000002,0
+ILAG.US,D,20220802,000000,24.9,39.5,21.6,33.3,4993433.8,0
+ILAG.US,D,20220803,000000,30,32.5,22.8,23.2,582421.9,0
+ILAG.US,D,20220804,000000,22.2,24.499,21,21.9,138512.30000000002,0
+ILAG.US,D,20220805,000000,21.5,38.5,20.2,36,6906414.800000001,0
+ILAG.US,D,20220808,000000,41.4,72.8,37.5,50.7,8697078.200000001,0
+ILAG.US,D,20220809,000000,43.2,46.7,34.3,36.3,673955,0
+ILAG.US,D,20220810,000000,31.4,37.3,30.2,32.6,285780.5,0
+ILAG.US,D,20220811,000000,32.3,39.7,31.7,33.1,375851.5,0
+ILAG.US,D,20220812,000000,32.6,33.799,27.2,27.2,169696.7,0
+ILAG.US,D,20220815,000000,28.5,43.87,27.9,34,2816734.9000000004,0
+ILAG.US,D,20220816,000000,34.2,38.9,32.5,33.9,342025.30000000005,0
+ILAG.US,D,20220817,000000,32.8,33,29.6,31.5,96961.70000000001,0
+ILAG.US,D,20220818,000000,31.2,36,31,31.9,377071.2,0
+ILAG.US,D,20220819,000000,32.1,33.5,30.6,31.5,263306.10000000003,0
+ILAG.US,D,20220822,000000,30.2,31.6,28.4,28.7,88357.6,0
+ILAG.US,D,20220823,000000,34.5,37.2,31.1,31.4,1939167.5,0
+ILAG.US,D,20220824,000000,30.3,31.4,29.5,30.2,85874.5,0
+ILAG.US,D,20220825,000000,30,33.8,29.9,30.9,142197.7,0
+ILAG.US,D,20220826,000000,31.2,32.3,28.6,29.3,81858.90000000001,0
+ILAG.US,D,20220829,000000,28.5,29.273,25.3,25.59,53339.4,0
+ILAG.US,D,20220830,000000,26.4,26.4,22.9,22.905,34276.5,0
+ILAG.US,D,20220831,000000,23.5,26.2,22.931,24.9,234525,0
+ILAG.US,D,20220901,000000,24.7,25.7,22.9,23,43638,0
+ILAG.US,D,20220902,000000,23,24.1,21.1,21.4,36327.700000000004,0
+ILAG.US,D,20220906,000000,21.3,21.3,20,20.2,20759.5,0
+ILAG.US,D,20220907,000000,20.2,20.7,19.6,20.3,32286.2,0
+ILAG.US,D,20220908,000000,20.4,20.407,19.6,20.3,20176.5,0
+ILAG.US,D,20220909,000000,20.7,21.4,20.2,20.4,25892.7,0
+ILAG.US,D,20220912,000000,20.8,21.1,19.7,20.6,69256.3,0
+ILAG.US,D,20220913,000000,19.9,20.6,18.1,18.4,37847.8,0
+ILAG.US,D,20220914,000000,18.7,21.4,16.8,20.9,297978.7,0
+ILAG.US,D,20220915,000000,20.4,22,18.1,18.3,181532.80000000002,0
+ILAG.US,D,20220916,000000,18.3,18.6,17.3,18.5,26954,0
+ILAG.US,D,20220919,000000,18.1,18.2,16.6,16.8,27850.4,0
+ILAG.US,D,20220920,000000,16.6,17,16.2,16.2,28294.7,0
+ILAG.US,D,20220921,000000,16.1,16.4,14.906,16.2,55796.9,0
+ILAG.US,D,20220922,000000,15.743,17.8,15.7,17.4,32618,0
+ILAG.US,D,20220923,000000,17.1,19.3,17.1,18.3,56363.4,0
+ILAG.US,D,20220926,000000,18.3,21.3,17.4,20.4,176930.1,0
+ILAG.US,D,20220927,000000,23.4,27.6,23,26.2,1650194.1,0
+ILAG.US,D,20220928,000000,25.7,29.5,24,28.3,305415,0
+ILAG.US,D,20220929,000000,28.1,31.9,27.1,29.8,182855.6,0
+ILAG.US,D,20220930,000000,29,34.875,27.4,27.5,234024.30000000002,0
+ILAG.US,D,20221003,000000,27.4,32.507,26.6,27.9,120652.20000000001,0
+ILAG.US,D,20221004,000000,28,32.5,28,32.4,99909.70000000001,0
+ILAG.US,D,20221005,000000,31.3,34.9,30.8,33.8,127581.5,0
+ILAG.US,D,20221006,000000,32.8,36.055,31.6,35.6,109431.1,0
+ILAG.US,D,20221007,000000,35,37.3,33.911,37.1,79025.6,0
+ILAG.US,D,20221010,000000,37,52.5,35.8,48.1,889055.9,0
+ILAG.US,D,20221011,000000,45.3,53.5,42.6,53.2,372226.9,0
+ILAG.US,D,20221012,000000,52,53.6,41,49.6,254555.40000000002,0
+ILAG.US,D,20221013,000000,46,53.3,45.7,52.6,194866.80000000002,0
+ILAG.US,D,20221014,000000,52.7,120,40.7,65.1,4049659.9000000004,0
+ILAG.US,D,20221017,000000,40.5,40.9,25.6,29.9,1333500,0
+ILAG.US,D,20221018,000000,28.4,34,27.701,31.6,505813.9,0
+ILAG.US,D,20221019,000000,31,32.6,27.8,28,155350.4,0
+ILAG.US,D,20221020,000000,28,29.8,23,23.5,142104.30000000002,0
+ILAG.US,D,20221021,000000,24,30.1,23.8,27,1162868.6,0
+ILAG.US,D,20221024,000000,25.5,28.4,25,27,82997.5,0
+ILAG.US,D,20221025,000000,26.5,31.2,26.4,29.9,90541.3,0
+ILAG.US,D,20221026,000000,29.8,31.4,28.4,28.5,55727.3,0
+ILAG.US,D,20221027,000000,29,30.7,28.5,29.2,31298.600000000002,0
+ILAG.US,D,20221028,000000,28.7,29.6,28,28.6,26915.7,0
+ILAG.US,D,20221031,000000,28.6,29.5,26.4,26.8,29164.7,0
+ILAG.US,D,20221101,000000,26.7,27.001,25.3,25.5,25134.800000000003,0
+ILAG.US,D,20221102,000000,25.9,26.102,24.499,24.8,20863.2,0
+ILAG.US,D,20221103,000000,26,27.5,24.8,27,85349.90000000001,0
+ILAG.US,D,20221104,000000,27.6,27.8,24.7,25.1,96676.70000000001,0
+ILAG.US,D,20221107,000000,24.3,25,22.5,22.6,33376.3,0
+ILAG.US,D,20221108,000000,22.4,23.2,20.1,20.3,39638.4,0
+ILAG.US,D,20221109,000000,20,20.7,18,18.4,55377.5,0
+ILAG.US,D,20221110,000000,20.2,22,18.9,19.1,45781,0
+ILAG.US,D,20221111,000000,19.2,20.8,19.2,19.9,49703.700000000004,0
+ILAG.US,D,20221114,000000,20.3,20.773,19.2,19.8,18163.2,0
+ILAG.US,D,20221115,000000,19.9,21.7,19.8,20.1,36040.8,0
+ILAG.US,D,20221116,000000,20.2,20.2,19.1,19.4,9197.1,0
+ILAG.US,D,20221117,000000,19.118,19.6,19.1,19.2,6031.8,0
+ILAG.US,D,20221118,000000,19.3,19.4,18.8,19,7240,0
+ILAG.US,D,20221121,000000,19.1,19.255,18.499,18.5,7687.400000000001,0
+ILAG.US,D,20221122,000000,18.6,19,17.2,17.8,12055.400000000001,0
+ILAG.US,D,20221123,000000,17.896,18.4,17.7,18.2,5088.900000000001,0
+ILAG.US,D,20221125,000000,18.2,18.8,17.5,17.8,20177.4,0
+ILAG.US,D,20221128,000000,17.8,18,17.8,17.8,5947.1,0
+ILAG.US,D,20221129,000000,18,18.4,17.5,17.8,16770.100000000002,0
+ILAG.US,D,20221130,000000,17.8,17.8,17.001,17.2,18094.4,0
+ILAG.US,D,20221201,000000,17.6,17.607,17,17,7972.5,0
+ILAG.US,D,20221202,000000,17,18.5,17,17.7,10311.7,0
+ILAG.US,D,20221205,000000,18,19.2,17.4,18.2,27563.4,0
+ILAG.US,D,20221206,000000,17.9,18.3,16.5,16.7,24406.300000000003,0
+ILAG.US,D,20221207,000000,16.5,16.8,15.1,15.1,20037.600000000002,0
+ILAG.US,D,20221208,000000,15.2,16,15.1,15.9,5180.900000000001,0
+ILAG.US,D,20221209,000000,15.8,16.3,15,15.45,15417.2,0
+ILAG.US,D,20221212,000000,15.9,15.9,15.005,15.2,5578.3,0
+ILAG.US,D,20221213,000000,15.6,15.831,14.5,14.5,9531.9,0
+ILAG.US,D,20221214,000000,15,15,13.3,13.8,12626.300000000001,0
+ILAG.US,D,20221215,000000,13.6,13.65,13,13.1,8091.8,0
+ILAG.US,D,20221216,000000,12.8,13.468,12.1,12.3,18448.7,0
+ILAG.US,D,20221219,000000,12.2,12.2,10.2,10.6,19384.600000000002,0
+ILAG.US,D,20221220,000000,10.901,11.175,10.7,10.8,7269.3,0
+ILAG.US,D,20221221,000000,10.6,11.1,10.5,10.8,5551.8,0
+ILAG.US,D,20221222,000000,10.5,11.542,10.5,10.7,7221.700000000001,0
+ILAG.US,D,20221223,000000,10.5,11.5,10.5,10.75,10748.800000000001,0
+ILAG.US,D,20221227,000000,10.5,10.8,9.8,10,15537.400000000001,0
+ILAG.US,D,20221228,000000,10,10,9.099,9.3,5404.700000000001,0
+ILAG.US,D,20221229,000000,9.3,9.604,9.1,9.5,3505.9,0
+ILAG.US,D,20221230,000000,8.5,9.3,8.5,8.8,12475.900000000001,0
+ILAG.US,D,20230103,000000,9.098,18.7,9.098,13.4,661443.2000000001,0
+ILAG.US,D,20230104,000000,11.9,13.5,11.8,12.8,44232.4,0
+ILAG.US,D,20230105,000000,14.7,18.199,13.501,16.1,218283.6,0
+ILAG.US,D,20230106,000000,16,17.279,13.5,15.5,50929.5,0
+ILAG.US,D,20230109,000000,15.3,17.499,15,16.2,27122.800000000003,0
+ILAG.US,D,20230110,000000,17,17.2,15.821,16.7,14763.6,0
+ILAG.US,D,20230111,000000,16.9,19,16.4,17,40126.9,0
+ILAG.US,D,20230112,000000,16.7,17.7,15.2,16,16325.1,0
+ILAG.US,D,20230113,000000,15.5,16,14.4,14.4,22238.100000000002,0
+ILAG.US,D,20230117,000000,15.1,16,14.6,15.2,17011.3,0
+ILAG.US,D,20230118,000000,15.3,16.5,15.1,15.6,36633.8,0
+ILAG.US,D,20230119,000000,16.1,16.299,14.8,15.2,6800.400000000001,0
+ILAG.US,D,20230120,000000,14.8,15.7,14.6,15.3,9166,0
+ILAG.US,D,20230123,000000,14.9,15.7,14.9,15.1,7327.700000000001,0
+ILAG.US,D,20230124,000000,15.8,18.6,15.1,17.1,35356.700000000004,0
+ILAG.US,D,20230125,000000,16.2,17.7,16.2,17.3,8520.2,0
+ILAG.US,D,20230126,000000,17.3,17.3,15.4,15.8,7641.900000000001,0
+ILAG.US,D,20230127,000000,15.6,16.284,15.2,16,7563.3,0
+ILAG.US,D,20230130,000000,16,18.3,15.901,17.5,40633.200000000004,0
+ILAG.US,D,20230131,000000,17.6,17.6,16.5,16.6,8076,0
+ILAG.US,D,20230201,000000,16.3,17.5,16.3,17.2,67735.90000000001,0
+ILAG.US,D,20230202,000000,18.95,20.9,17.7,19.6,103805.1,0
+ILAG.US,D,20230203,000000,18.4,19.6,18.2,18.538,15588.2,0
+ILAG.US,D,20230206,000000,18.3,18.6,16.738,17.1,13015.900000000001,0
+ILAG.US,D,20230207,000000,16.6,17.723,16.101,16.9,7148.6,0
+ILAG.US,D,20230208,000000,16.5,16.7,15.4,15.5,10528.7,0
+ILAG.US,D,20230209,000000,15.4,16,15.2,15.6,3624.3,0
+ILAG.US,D,20230210,000000,15.3,16.521,15.3,15.6,13899,0
+ILAG.US,D,20230213,000000,15.501,16.1,15.2,15.3,3164,0
+ILAG.US,D,20230214,000000,15.6,16.2,14.1,15.2,5324,0
+ILAG.US,D,20230215,000000,14.9,15.2,14.3,14.5,6374.3,0
+ILAG.US,D,20230216,000000,14.8,14.8,13,13,11394.800000000001,0
+ILAG.US,D,20230217,000000,14.3,14.3,12.8,13.9,8372.800000000001,0
+ILAG.US,D,20230221,000000,13.9,13.9,12.1,12.1,6517,0
+ILAG.US,D,20230222,000000,11.7,12.458,11.7,12.3,2750.5,0
+ILAG.US,D,20230223,000000,11.9,12.4,11.7,12.2,1423.8000000000002,0
+ILAG.US,D,20230224,000000,12,12.799,11.6,12.1,3352.1000000000004,0
+ILAG.US,D,20230227,000000,11.9,12.7,11.7,12.1,213589,0
+ILAG.US,D,20230228,000000,15.1,15.4,13,13.4,740735,0
+ILAG.US,D,20230301,000000,13.3,15,13,14.1,88460.3,0
+ILAG.US,D,20230302,000000,13.5,15.8,13.201,15.2,49542.600000000006,0
+ILAG.US,D,20230303,000000,14.836,15.8,14.5,14.9,12280.900000000001,0
+ILAG.US,D,20230306,000000,15.4,15.4,14,14.7,6164.8,0
+ILAG.US,D,20230307,000000,14.2,14.8,13.9,14.1,5964.3,0
+ILAG.US,D,20230308,000000,13.657,13.7,13,13.699,6283.5,0
+ILAG.US,D,20230309,000000,13.201,13.9,12.3,12.5,6604.5,0
+ILAG.US,D,20230310,000000,12.3,13.2,12.2,12.8,6213.6,0
+ILAG.US,D,20230313,000000,12.2,12.65,11.301,11.7,7426.200000000001,0
+ILAG.US,D,20230314,000000,11.7,12.5,11.5,12.3,2499,0
+ILAG.US,D,20230315,000000,11.7,12.291,11.4,12.1,2254.4,0
+ILAG.US,D,20230316,000000,12.496,12.496,11.2,11.5,2983.9,0
+ILAG.US,D,20230317,000000,11.799,11.86,11.1,11.5,2430.8,0
+ILAG.US,D,20230320,000000,11.25,11.5,10.723,11.4,2504.2000000000003,0
+ILAG.US,D,20230321,000000,11.4,11.4,10.715,11.1,3997.9,0
+ILAG.US,D,20230322,000000,11.9,11.9,11.3,11.7,3505.3,0
+ILAG.US,D,20230323,000000,11.8,11.8,11.15,11.5,1957.8000000000002,0
+ILAG.US,D,20230324,000000,11.5,11.63,10.8,11.5,865.9000000000001,0
+ILAG.US,D,20230327,000000,11.3,11.5,10.901,11.5,1253.2,0
+ILAG.US,D,20230328,000000,10.808,11.5,10.8,11.15,628.4000000000001,0
+ILAG.US,D,20230329,000000,10.814,11.198,10.7,10.9,5099.5,0
+ILAG.US,D,20230330,000000,10.8,11.2,10.3,10.401,3767.8,0
+ILAG.US,D,20230331,000000,10.207,10.5,10,10.1,1801.9,0
+ILAG.US,D,20230403,000000,10.352,10.5,10.1,10.5,2588.4,0
+ILAG.US,D,20230404,000000,10.5,10.501,10.1,10.399,1791.3000000000002,0
+ILAG.US,D,20230405,000000,10.4,10.41,9.2,10.2,2969.1000000000004,0
+ILAG.US,D,20230406,000000,9.3,13,9.3,12.05,12996.7,0
+ILAG.US,D,20230410,000000,12.073,14.487,10.501,12.3,32558.5,0
+ILAG.US,D,20230411,000000,11.9,12.999,11.2,12.273,12966.800000000001,0
+ILAG.US,D,20230412,000000,12.1,12.3,10.9,11.2,6957.400000000001,0
+ILAG.US,D,20230413,000000,11.2,12,10.678,11.3,4784,0
+ILAG.US,D,20230414,000000,11.3,11.345,10.7,11.345,877.8000000000001,0
+ILAG.US,D,20230417,000000,11.196,11.196,10.5,10.5,3763.6000000000004,0
+ILAG.US,D,20230418,000000,10.7,10.8,10.401,10.635,922.4000000000001,0
+ILAG.US,D,20230419,000000,10.45,10.9,10.2,10.9,4398.900000000001,0
+ILAG.US,D,20230420,000000,10.7,11.3,10.3,10.6,1318.8000000000002,0
+ILAG.US,D,20230421,000000,10.2,11,9.7,10,6412.700000000001,0
+ILAG.US,D,20230424,000000,10.1,10.3,9.6,9.8,2681.3,0
+ILAG.US,D,20230425,000000,10.5,10.5,9.6,9.6,629.3000000000001,0
+ILAG.US,D,20230426,000000,9.604,9.999,9.6,9.999,1671.2,0
+ILAG.US,D,20230427,000000,10.15,10.9,9.811,10.3,122962.90000000001,0
+ILAG.US,D,20230428,000000,12.7,16.7,11.4,13.2,488499.2,0
+ILAG.US,D,20230501,000000,18.4,21.8,13,15,1353904.2000000002,0
+ILAG.US,D,20230502,000000,12.4,14.3,12.2,13.7,93167.6,0
+ILAG.US,D,20230503,000000,12.7,16.6,11.8,16.2,80535.1,0
+ILAG.US,D,20230504,000000,13.9,15.6,13.3,13.9,27091.300000000003,0
+ILAG.US,D,20230505,000000,13.2,14.2,12.9,13.5,12101.800000000001,0
+ILAG.US,D,20230508,000000,13.4,13.9,12.2,12.986,18660.7,0
+ILAG.US,D,20230509,000000,12.5,13.9,12.5,13.3,7980.200000000001,0
+ILAG.US,D,20230510,000000,13.4,13.9,12.7,12.8,9914.2,0
+ILAG.US,D,20230511,000000,12.8,13.3,12,12.085,5570.900000000001,0
+ILAG.US,D,20230512,000000,12.2,12.5,10.6,11,9233.4,0
+ILAG.US,D,20230515,000000,11,11.85,10.8,11.3,9564.4,0
+ILAG.US,D,20230516,000000,11.479,12.296,10.9,11.2,9396.7,0
+ILAG.US,D,20230517,000000,11,11.99,11,11.6,4610.8,0
+ILAG.US,D,20230518,000000,11.3,11.7,11.101,11.3,1965.1000000000001,0
+ILAG.US,D,20230519,000000,11.3,11.5,11.2,11.31,1868.7,0
+ILAG.US,D,20230522,000000,11.2,11.9,11.2,11.3,2883.1000000000004,0
+ILAG.US,D,20230523,000000,11.511,11.6,10.8,10.8,7031.400000000001,0
+ILAG.US,D,20230524,000000,10.8,11.019,10.6,10.95,2277.7000000000003,0
+ILAG.US,D,20230525,000000,10.6,11,10.257,10.793,3909.3,0
+ILAG.US,D,20230526,000000,10.5,10.9,10.5,10.5,8048.6,0
+ILAG.US,D,20230530,000000,10.5,10.899,10.5,10.7,8727.1,0
+ILAG.US,D,20230531,000000,11.1,11.1,10.4,10.6,5019.6,0
+ILAG.US,D,20230601,000000,10.6,10.8,10.399,10.6,5604.5,0
+ILAG.US,D,20230602,000000,10.7,11.8,10.7,11.7,30122.2,0
+ILAG.US,D,20230605,000000,11.7,11.899,11.1,11.3,11002.800000000001,0
+ILAG.US,D,20230606,000000,11.5,13.5,11.2,12.1,40035.600000000006,0
+ILAG.US,D,20230607,000000,12,12.1,11.7,12,4741.3,0
+ILAG.US,D,20230608,000000,11.8,12,11.3,11.4,2878.1000000000004,0
+ILAG.US,D,20230609,000000,11.1,11.7,11,11,4389.7,0
+ILAG.US,D,20230612,000000,11,11,10.9,10.9,2687,0
+ILAG.US,D,20230613,000000,11.1,12,11.1,11.2,4112.400000000001,0
+ILAG.US,D,20230614,000000,11.45,11.45,10.5,11.3,8714.9,0
+ILAG.US,D,20230615,000000,11.1,11.3,10.8,11.1,3335.9,0
+ILAG.US,D,20230616,000000,11.001,11.2,11,11.173,1376.3000000000002,0
+ILAG.US,D,20230620,000000,10.9,11.4,10.5,10.5,2100,0
+ILAG.US,D,20230621,000000,10.5,11,10.5,10.786,1305.3000000000002,0
+ILAG.US,D,20230622,000000,10.7,10.8,10.5,10.8,937.3000000000001,0
+ILAG.US,D,20230623,000000,10.8,11.1,10.5,10.9,1584.9,0
+ILAG.US,D,20230626,000000,10.52,10.8,10.5,10.6,1283.5,0
+ILAG.US,D,20230627,000000,10.6,10.9,10.401,10.8,3094.2000000000003,0
+ILAG.US,D,20230628,000000,10.8,11.2,10.401,11.2,2494.9,0
+ILAG.US,D,20230629,000000,11.2,11.7,10.6,11.1,13091.5,0
+ILAG.US,D,20230630,000000,10.8,11.7,10.7,11.1,4341.1,0
+ILAG.US,D,20230703,000000,11.363,11.7,11.2,11.4,792,0
+ILAG.US,D,20230705,000000,11.1,11.5,10.908,11.3,1843.3000000000002,0
+ILAG.US,D,20230706,000000,11.5,11.5,10.8,11,2634.3,0
+ILAG.US,D,20230707,000000,11,11.3,10.8,11.2,28437.2,0
+ILAG.US,D,20230710,000000,11.7,12.491,11.301,11.6,21455.7,0
+ILAG.US,D,20230711,000000,12,12,11.4,11.5,4782.900000000001,0
+ILAG.US,D,20230712,000000,11.4,11.997,10.507,11.602,6876.3,0
+ILAG.US,D,20230713,000000,11.4,11.5,11.02,11.4,2409.6,0
+ILAG.US,D,20230714,000000,11.5,11.8,11.1,11.5,3003,0
+ILAG.US,D,20230717,000000,11.5,11.8,11.4,11.5,4192.3,0
+ILAG.US,D,20230718,000000,11.5,12.299,11.1,11.55,10614,0
+ILAG.US,D,20230719,000000,11.499,12.2,11.2,11.9,6684.200000000001,0
+ILAG.US,D,20230720,000000,11.7,12.5,11.201,11.3,29765.800000000003,0
+ILAG.US,D,20230721,000000,11.4,11.9,11.3,11.7,4293.3,0
+ILAG.US,D,20230724,000000,11.9,12,11.5,11.6,4058.1000000000004,0
+ILAG.US,D,20230725,000000,11.7,11.742,11,11.027,5815.900000000001,0
+ILAG.US,D,20230726,000000,11.076,11.1,10.75,10.9,2350.5,0
+ILAG.US,D,20230727,000000,11.1,11.3,10.7,11,4374.6,0
+ILAG.US,D,20230728,000000,11,11.4,10.801,11.2,1934.7,0
+ILAG.US,D,20230731,000000,11.127,11.3,10.8,11.3,6556.1,0
+ILAG.US,D,20230801,000000,11.1,11.1,10.8,10.984,1923.3000000000002,0
+ILAG.US,D,20230802,000000,10.9,11,10.5,10.7,1687.3000000000002,0
+ILAG.US,D,20230803,000000,10.665,11,10.601,10.8,1951.1000000000001,0
+ILAG.US,D,20230804,000000,10.792,10.9,10.609,10.9,780.8000000000001,0
+ILAG.US,D,20230807,000000,10.9,10.9,10.4,10.413,2777.4,0
+ILAG.US,D,20230808,000000,10.4,11.7,10.4,11.5,16574.100000000002,0
+ILAG.US,D,20230809,000000,11.627,11.627,11.104,11.565,8634.1,0
+ILAG.US,D,20230810,000000,11.7,11.7,11,11.4,3085.5,0
+ILAG.US,D,20230811,000000,11.011,11.6,10.7,11.5,4661.3,0
+ILAG.US,D,20230814,000000,11.15,11.8,11,11.6,6159.700000000001,0
+ILAG.US,D,20230815,000000,11.6,11.9,11,11.6,5381.8,0
+ILAG.US,D,20230816,000000,11.3,11.599,11.2,11.4,2353.6,0
+ILAG.US,D,20230817,000000,11.25,11.4,11,11.4,4517.3,0
+ILAG.US,D,20230818,000000,11.2,11.2,10.8,11,4811.400000000001,0
+ILAG.US,D,20230821,000000,11,11.1,10.6,10.7,2716.7000000000003,0
+ILAG.US,D,20230822,000000,10.7,11.104,10.5,10.527,14283.800000000001,0
+ILAG.US,D,20230823,000000,11.1,11.1,10.3,10.4,4184.900000000001,0
+ILAG.US,D,20230824,000000,10.397,10.6,10.3,10.4,4149.8,0
+ILAG.US,D,20230825,000000,10.4,10.7,10.15,10.5,3707.5,0
+ILAG.US,D,20230828,000000,10.464,10.6,10.3,10.6,1103.1000000000001,0
+ILAG.US,D,20230829,000000,10.6,10.7,10.5,10.7,2060.4,0
+ILAG.US,D,20230830,000000,10.65,10.8,10.5,10.8,2159.2000000000003,0
+ILAG.US,D,20230831,000000,10.799,10.799,10.6,10.6,451.1,0
+ILAG.US,D,20230901,000000,10.7,10.7,10.5,10.511,1007.8000000000001,0
+ILAG.US,D,20230905,000000,10.8,10.8,10.3,10.3,727.9000000000001,0
+ILAG.US,D,20230906,000000,10.4,10.4,10.1,10.1,2158,0
+ILAG.US,D,20230907,000000,10.1,10.1,9.5,9.6,3361.3,0
+ILAG.US,D,20230908,000000,9.4,10,9.4,9.9485,1754.8000000000002,0
+ILAG.US,D,20230911,000000,9.6,10,9.6,9.87499,1097,0
+ILAG.US,D,20230912,000000,9.944,10,9.7,9.9,528.9,0
+ILAG.US,D,20230913,000000,9.999,9.999,9.6,9.8,1187.9,0
+ILAG.US,D,20230914,000000,9.6,10,9.6,9.9,797.7,0
+ILAG.US,D,20230915,000000,9.61,9.8,9.501,9.6,944.3000000000001,0
+ILAG.US,D,20230918,000000,9.6,9.6,9.01,9.3,2173.4,0
+ILAG.US,D,20230919,000000,9.7,9.7,9.1,9.5,387.1,0
+ILAG.US,D,20230920,000000,9.5,9.5,8.668,9.2,3089.3,0
+ILAG.US,D,20230921,000000,8.635,9,8.501,8.7,1890.5,0
+ILAG.US,D,20230922,000000,9.073,9.073,8,8.3,2789.1000000000004,0
+ILAG.US,D,20230925,000000,8.3,8.3,8.00101,8.101,592.9,0
+ILAG.US,D,20230926,000000,8.2,9,8.2,8.4,1610.9,0
+ILAG.US,D,20230927,000000,8.678,8.678,8,8.149,2714.9,0
+ILAG.US,D,20230928,000000,8,8.4,8,8.049,830,0
+ILAG.US,D,20230929,000000,8.291,8.4,8.25,8.25,789,0
+ILAG.US,D,20231002,000000,8.29899,8.9,8.15,8.9,2905.9,0
+ILAG.US,D,20231003,000000,8.599,8.9,8.39901,8.8,2683.4,0
+ILAG.US,D,20231004,000000,8.341,8.9,8,8.2,2168.8,0
+ILAG.US,D,20231005,000000,8,8.54899,7.999,8.1,2267.7000000000003,0
+ILAG.US,D,20231006,000000,8.271,8.271,8,8,694.6,0
+ILAG.US,D,20231009,000000,7.629,8,7.164,7.201,2481.5,0
+ILAG.US,D,20231010,000000,7,7.725,6.901,7.699,741.8000000000001,0
+ILAG.US,D,20231011,000000,7.418,8,7.418,7.7,334.5,0
+ILAG.US,D,20231012,000000,7.99899,9.1,7,8.7,6654.3,0
+ILAG.US,D,20231013,000000,8,8.9,7.60001,8.9,849.2,0
+ILAG.US,D,20231016,000000,8.8,9.1,7.918,8.9,611.9,0
+ILAG.US,D,20231017,000000,8.9,9.4,8.281,9.35,1194.5,0
+ILAG.US,D,20231018,000000,8.11401,9.9,8.11401,9.9,3352.2000000000003,0
+ILAG.US,D,20231019,000000,8.313,9.7,8.1,8.101,2185.5,0
+ILAG.US,D,20231020,000000,8.00101,9.498,8.00101,9.198,1476.1000000000001,0
+ILAG.US,D,20231023,000000,9.4,9.4,8.103,8.8,741.9000000000001,0
+ILAG.US,D,20231024,000000,8.6,9,8.18,8.9,388.70000000000005,0
+ILAG.US,D,20231025,000000,8.3,9,7.80101,8.699,1494.5,0
+ILAG.US,D,20231026,000000,8.209,9.1,7.8795,8.53,2100.6,0
+ILAG.US,D,20231027,000000,8.69799,8.69799,7.51,8,1957.1000000000001,0
+ILAG.US,D,20231030,000000,7.99899,8,7.5,8,1330.8000000000002,0
+ILAG.US,D,20231031,000000,8,8,7.694,8,298.6,0
+ILAG.US,D,20231101,000000,7.692,8,7.692,8,895.2,0
+ILAG.US,D,20231102,000000,7.71,8,7.7,8,367.70000000000005,0
+ILAG.US,D,20231103,000000,7.695,8,7.695,7.7565,1269.5,0
+ILAG.US,D,20231106,000000,7.8,7.84,7.201,7.201,767.8000000000001,0
+ILAG.US,D,20231107,000000,7.40001,7.8,7.40001,7.799,540.9,0
+ILAG.US,D,20231108,000000,7.394,9.5,7.394,9.39899,15814.1,0
+ILAG.US,D,20231109,000000,9.2,9.5,8.5,8.55,2824.4,0
+ILAG.US,D,20231110,000000,8.79,9.8,8.79,8.9,6286.400000000001,0
+ILAG.US,D,20231113,000000,9,9,8.15,8.295,1512.1000000000001,0
+ILAG.US,D,20231114,000000,8.3,8.3,7.515,7.701,4224.3,0
+ILAG.US,D,20231115,000000,7.56425,8.24999,7.56425,7.8,2190.9,0
+ILAG.US,D,20231116,000000,7.701,7.99,7.701,7.701,312.8,0
+ILAG.US,D,20231117,000000,7.99899,7.999,7.3,7.55,1569.2,0
+ILAG.US,D,20231120,000000,7.3,7.55,7.003,7.19999,1128.2,0
+ILAG.US,D,20231121,000000,7.44999,7.79899,7.101,7.574,254.3,0
+ILAG.US,D,20231122,000000,7.5,7.8,7.3,7.478,265,0
+ILAG.US,D,20231124,000000,7.33899,7.339,7.299,7.302,1340.7,0
+ILAG.US,D,20231127,000000,7.24,7.477,7.003,7.34949,695.8000000000001,0
+ILAG.US,D,20231128,000000,7.5,7.5,7,7.44,1546.1000000000001,0
+ILAG.US,D,20231129,000000,7.2,7.47799,7.2,7.2,878,0
+ILAG.US,D,20231130,000000,7.47699,7.47699,7.2,7.216,381.20000000000005,0
+ILAG.US,D,20231201,000000,7.215,7.477,7.05,7.477,2937.8,0
+ILAG.US,D,20231204,000000,7.304,7.5,6.8,7.198,1194.1000000000001,0
+ILAG.US,D,20231205,000000,7.2,7.3,7,7.2,708.3000000000001,0
+ILAG.US,D,20231206,000000,7.06,7.39899,6.99899,7.21501,3900.6000000000004,0
+ILAG.US,D,20231207,000000,7,7.2,6.9,7.1,592.3000000000001,0
+ILAG.US,D,20231208,000000,7.5,7.8,7.11,7.6,6483.900000000001,0
+ILAG.US,D,20231211,000000,7.65,7.89,7.46001,7.89,1365.7,0
+ILAG.US,D,20231212,000000,7.9,7.9,7.65,7.65,550.1,0
+ILAG.US,D,20231213,000000,7.9,7.9,7.33304,7.89,601.6,0
+ILAG.US,D,20231214,000000,7.56,7.89,7.401,7.79499,924.9000000000001,0
+ILAG.US,D,20231215,000000,7.7,7.793,7.5,7.5,796,0
+ILAG.US,D,20231218,000000,7.4,7.88,7.3,7.8,937.7,0
+ILAG.US,D,20231219,000000,7.9,7.9,7.201,7.3,1146,0
+ILAG.US,D,20231220,000000,7.101,7.79899,7.1,7.15,1092.4,0
+ILAG.US,D,20231221,000000,6.891,7.59899,6.891,7.02,1356.4,0
+ILAG.US,D,20231222,000000,7.39,7.6,7.01,7.159,2345.3,0
+ILAG.US,D,20231226,000000,7.2,7.57,6.827,7,4499,0
+ILAG.US,D,20231227,000000,7,7.09899,6.55,7.09899,3180.8,0
+ILAG.US,D,20231228,000000,7.2,7.2,7,7.2,2494.2000000000003,0
+ILAG.US,D,20231229,000000,7,7.75,6.652,7.245,16185.2,0
+ILAG.US,D,20240102,000000,7.25,7.49899,6.9,7.19,7189.900000000001,0
+ILAG.US,D,20240103,000000,7.09999,7.4,7.002,7.2,1105.4,0
+ILAG.US,D,20240104,000000,7.399,7.65,7.2,7.599,15121.7,0
+ILAG.US,D,20240105,000000,7.562,7.6,7.177,7.3,3465.5,0
+ILAG.US,D,20240108,000000,7.25,7.25,6.8,7,3208.9,0
+ILAG.US,D,20240109,000000,7.25,7.45,6.6,6.9,3481.9,0
+ILAG.US,D,20240110,000000,6.765,7.19899,6.75,6.8,1821.4,0
+ILAG.US,D,20240111,000000,6.71,6.99999,6.7,6.8,186.4,0
+ILAG.US,D,20240112,000000,6.6,7.19899,6.6,6.9,813,0
+ILAG.US,D,20240116,000000,6.6,6.7,5.113,5.205,11398.2,0
+ILAG.US,D,20240117,000000,5.394,5.69899,5,5.19899,3765.2000000000003,0
+ILAG.US,D,20240118,000000,5.29899,5.3,4.62,4.79899,1958.9,0
+ILAG.US,D,20240119,000000,4.613,5,4.606,4.89899,2173.4,0
+ILAG.US,D,20240122,000000,4.836,4.836,3.813,3.9,6794.200000000001,0
+ILAG.US,D,20240123,000000,3.9,4.299,3.9,3.93,7093.5,0
+ILAG.US,D,20240124,000000,3.95,4.25,3.93,4.001,7637.1,0
+ILAG.US,D,20240125,000000,3.895,3.95001,3.5,3.899,3386.6000000000004,0
+ILAG.US,D,20240126,000000,3.9,4,3.9,3.9,357.20000000000005,0
+ILAG.US,D,20240129,000000,3.9,3.95,3.8,3.8,816.2,0
+ILAG.US,D,20240130,000000,3.8,3.99899,3.75,3.8,1567.2,0
+ILAG.US,D,20240131,000000,3.99899,3.99899,3.8,3.8,398.3,0
+ILAG.US,D,20240201,000000,3.89899,3.89899,3.805,3.805,175.60000000000002,0
+ILAG.US,D,20240202,000000,3.9,4,3.76,3.899,1850.3000000000002,0
+ILAG.US,D,20240205,000000,3.89899,3.9,3.6,3.6,3412.7000000000003,0
+ILAG.US,D,20240206,000000,3.6,4.97,3.511,4.6,16745.5,0
+ILAG.US,D,20240207,000000,4.462,4.6,3.327,4.082,13048.800000000001,0
+ILAG.US,D,20240208,000000,3.835,4.93799,3.65,4.69899,426634.30000000005,0
+ILAG.US,D,20240209,000000,7.156,9.9,6.053,6.914,2107122.7,0
+ILAG.US,D,20240212,000000,5.899,8.357,5.62,7.6,144471.30000000002,0
+ILAG.US,D,20240213,000000,7.175,11.4,6.9,9.7,340251.2,0
+ILAG.US,D,20240214,000000,9.02,9.3,8,8.11,32760.5,0
+ILAG.US,D,20240215,000000,8,9.1,7.67,8.5,10073.300000000001,0
+ILAG.US,D,20240216,000000,8.80499,8.95,8,8.9,23839.5,0
+ILAG.US,D,20240220,000000,8.8,8.8,8.1,8.533,8880.1,0
+ILAG.US,D,20240221,000000,8.47,9.1,8.00101,8.22,18664.3,0
+ILAG.US,D,20240222,000000,8.78,8.78,8.003,8.4,1754.1000000000001,0
+ILAG.US,D,20240223,000000,8.033,8.39,7.8,8.149,4390.6,0
+ILAG.US,D,20240226,000000,7.64027,7.8,5.214,5.8,25552.100000000002,0
+ILAG.US,D,20240227,000000,5.48,5.994,5.425,5.601,11622.2,0
+ILAG.US,D,20240228,000000,5.4,5.6,5,5.011,6554.700000000001,0
+ILAG.US,D,20240229,000000,5.105,5.271,4.51,4.92549,6119.700000000001,0
+ILAG.US,D,20240301,000000,4.828,5.5999,4.63,4.9,4620.8,0
+ILAG.US,D,20240304,000000,5.5,5.5,4.522,4.522,3415.8,0
+ILAG.US,D,20240305,000000,4.67,5.1,4.67,5.088,2854.2000000000003,0
+ILAG.US,D,20240306,000000,5.3,5.3,4.7,4.936,5362.400000000001,0
+ILAG.US,D,20240307,000000,5.2,5.2,4.60053,4.60053,1300.4,0
+ILAG.US,D,20240308,000000,4.849,5.003,4.83,4.9145,3185.4,0
+ILAG.US,D,20240311,000000,4.92,5.3,4.7,5.04949,1308.8000000000002,0
+ILAG.US,D,20240312,000000,5,5.23949,4.803,5.001,4352.8,0
+ILAG.US,D,20240313,000000,4.905,5.442,4.905,5,3756.2000000000003,0
+ILAG.US,D,20240314,000000,5,5.499,5,5.1,4083.1000000000004,0
+ILAG.US,D,20240315,000000,5.40001,5.45,5.1,5.29999,2901.4,0
+ILAG.US,D,20240318,000000,5.11,5.11,4.806,5.0021,2410.1,0
+ILAG.US,D,20240319,000000,5,5.1,4.871,4.91,1804,0
+ILAG.US,D,20240320,000000,5.03,5.3,4.6,4.86299,2565.2000000000003,0
+ILAG.US,D,20240321,000000,4.8,5.198,4.8,4.99299,2568.4,0
+ILAG.US,D,20240322,000000,4.916,5.19,4.5,4.5,2943.8,0
+ILAG.US,D,20240325,000000,4.7,4.999,4.12,4.33599,3773.5,0
+ILAG.US,D,20240326,000000,4.37,5,4.37,4.994,21560.5,0
+ILAG.US,D,20240327,000000,5.555,5.555,4.56243,4.7515,19346.5,0
+ILAG.US,D,20240328,000000,4.762,5.146,4.602,4.9,6682,0
+ILAG.US,D,20240401,000000,4.7,5.14599,4.7,4.86,1908.4,0
+ILAG.US,D,20240402,000000,4.8,5.05,4.651,4.999,3731.9,0
+ILAG.US,D,20240403,000000,4.999,5,4.523,4.6,2936.6000000000004,0
+ILAG.US,D,20240404,000000,4.65,5,4.65,4.915,1255.4,0
+ILAG.US,D,20240405,000000,4.65,4.883,4.61,4.883,1146.6000000000001,0
+ILAG.US,D,20240408,000000,4.883,5.1,4.651,4.70001,706,0
+ILAG.US,D,20240409,000000,4.7,4.799,4.63749,4.63749,2084.8,0
+ILAG.US,D,20240410,000000,4.72499,4.885,4.6605,4.77499,1173,0
+ILAG.US,D,20240411,000000,4.855,4.855,4.7,4.79,387.1,0
+ILAG.US,D,20240412,000000,4.6001,4.799,4.3,4.6,4533.3,0
+ILAG.US,D,20240415,000000,4.389,4.5,4.213,4.49,795,0
+ILAG.US,D,20240416,000000,4.213,4.3515,4.213,4.3,647.1,0
+ILAG.US,D,20240417,000000,4.213,4.299,4.18,4.256,1392.1000000000001,0
+ILAG.US,D,20240418,000000,4.061,4.6,4.004,4.547,9137.2,0
+ILAG.US,D,20240419,000000,4.5,5.2,4.435,4.7,11569.400000000001,0
+ILAG.US,D,20240422,000000,4.52,5.5,4.5,4.7,11019.5,0
+ILAG.US,D,20240423,000000,4.47,5.2,4.4,4.81,12520.400000000001,0
+ILAG.US,D,20240424,000000,5.1,5.4,4.6,5.4,203845.7,0
+ILAG.US,D,20240425,000000,7.3,7.31156,5.012,5.63,1648227.9000000001,0
+ILAG.US,D,20240426,000000,5.118,7.2,5.117,6.926,137796.1,0
+ILAG.US,D,20240429,000000,6.282,7.8,5,7.472,101463.70000000001,0
+ILAG.US,D,20240430,000000,6.726,7.47199,5.82976,6.1,22133.800000000003,0
+ILAG.US,D,20240501,000000,5.6,5.998,5.205,5.659,9175.7,0
+ILAG.US,D,20240502,000000,5.568,5.988,5.36,5.795,5058.6,0
+ILAG.US,D,20240503,000000,5.61,5.988,5.6,5.711,3313.2000000000003,0
+ILAG.US,D,20240506,000000,5.749,5.888,5.4,5.5,8574.7,0
+ILAG.US,D,20240507,000000,5.21,5.35,4.83,4.91,7080.900000000001,0
+ILAG.US,D,20240508,000000,4.9,5,4.9,4.911,5166.8,0
+ILAG.US,D,20240509,000000,4.8,5.1,4.623,4.734,3213.2000000000003,0
+ILAG.US,D,20240510,000000,4.7,4.848,4.213,4.5,12812,0
+ILAG.US,D,20240513,000000,4.5,4.899,4.223,4.899,15128.2,0
+ILAG.US,D,20240514,000000,4.8,5.20001,4.8,5.195,9725.6,0
+ILAG.US,D,20240515,000000,5.07,5.197,4.875,4.875,1301.5,0
+ILAG.US,D,20240516,000000,4.975,5.1,4.616,4.707,3784.5,0
+ILAG.US,D,20240517,000000,4.613,5.2,4.512,4.902,13905.800000000001,0
+ILAG.US,D,20240520,000000,5.07,7.2,4.894,5.11,69631.1,0
+ILAG.US,D,20240521,000000,5.08,5.4,4.9,5.161,28436.2,0
+ILAG.US,D,20240522,000000,5.3,5.39899,4.9,5.036,5866.900000000001,0
+ILAG.US,D,20240523,000000,5.036,5.1,4.76,4.884,5306,0
+ILAG.US,D,20240524,000000,4.88,5,4.65,4.65,3401.6000000000004,0
+ILAG.US,D,20240528,000000,4.65,4.838,4.503,4.503,8744.4,0
+ILAG.US,D,20240529,000000,4.503,4.6,4.303,4.498,4484.1,0
+ILAG.US,D,20240530,000000,4.451,4.828,4.21387,4.3,10357.6,0
+ILAG.US,D,20240531,000000,4.42,4.558,4.208,4.213,9494.9,0
+ILAG.US,D,20240603,000000,4.311,6.057,4,4.434,277360.60000000003,0
+ILAG.US,D,20240604,000000,4.411,5.5,4.297,4.91,78034.2,0
+ILAG.US,D,20240605,000000,4.949,4.949,4.116,4.523,18886.600000000002,0
+ILAG.US,D,20240606,000000,4.168,4.399,4.013,4.121,9797.7,0
+ILAG.US,D,20240607,000000,4,4.199,3.713,3.886,8112.900000000001,0
+ILAG.US,D,20240610,000000,3.801,4.35,3.789,4.048,12344.900000000001,0
+ILAG.US,D,20240611,000000,4.2,4.2,3.82,3.932,3297.5,0
+ILAG.US,D,20240612,000000,3.84,4.1,3.7,3.95,4862.2,0
+ILAG.US,D,20240613,000000,4,5.8,3.901,4.432,375021.80000000005,0
+ILAG.US,D,20240614,000000,4.2,4.658,3.5,3.9,52506.100000000006,0
+ILAG.US,D,20240617,000000,3.6,3.962,3.6,3.74949,15097.2,0
+ILAG.US,D,20240618,000000,3.63,3.746,3.6,3.66,16246.5,0
+ILAG.US,D,20240620,000000,3.89,4.1,3.74,4.05,8679.1,0
+ILAG.US,D,20240621,000000,3.898,4.298,3.807,4.072,6306.8,0
+ILAG.US,D,20240624,000000,4.056,4.056,3.856,4.027,6927.5,0
+ILAG.US,D,20240625,000000,4.1,4.49,4.02,4.275,25314.300000000003,0
+ILAG.US,D,20240626,000000,4,4.18,3.81,4.15,7244.900000000001,0
+ILAG.US,D,20240627,000000,3.97,4.199,3.85,4,3554.9,0
+ILAG.US,D,20240628,000000,3.97,4.1,3.62,3.9,8719.300000000001,0
+ILAG.US,D,20240701,000000,3.801,3.86,3.711,3.799,5777.6,0
+ILAG.US,D,20240702,000000,3.712,4,3.711,3.79,4654.7,0
+ILAG.US,D,20240703,000000,3.99,3.99,3.7,3.899,2554.9,0
+ILAG.US,D,20240705,000000,3.898,4.09,3.754,4.011,4123.3,0
+ILAG.US,D,20240708,000000,4.01,4.5,4.01,4.354,30177.300000000003,0
+ILAG.US,D,20240709,000000,4.6,5.2,3.9,4.988,43346.4,0
+ILAG.US,D,20240710,000000,4.855,5.551,4.855,5.302,40993.600000000006,0
+ILAG.US,D,20240711,000000,5.5,5.5,5,5.24128,13563.900000000001,0
+ILAG.US,D,20240712,000000,5.336,5.757,5.333,5.501,18836.2,0
+ILAG.US,D,20240715,000000,5.6,5.6,4.9,5.3,3320.5,0
+ILAG.US,D,20240716,000000,5.299,6.2,5.11,6.076,20721.7,0
+ILAG.US,D,20240717,000000,6.1,7.5,6.1,7.1,31914.9,0
+ILAG.US,D,20240718,000000,7,8.767,6.803,7.749,49267.700000000004,0
+ILAG.US,D,20240719,000000,8.095,10.2,7.7,8.25,98995.6,0
+ILAG.US,D,20240722,000000,8.977,9,6.266,6.688,35634.6,0
+ILAG.US,D,20240723,000000,6.282,8.5,6.282,7.229,17453.4,0
+ILAG.US,D,20240724,000000,7.462,8.377,7.075,8.299,10055.1,0
+ILAG.US,D,20240725,000000,7.8,8.6,7.71,8.45,7668.1,0
+ILAG.US,D,20240726,000000,8.207,9.78216,7.80001,8.149,30417.100000000002,0
+ILAG.US,D,20240729,000000,8,9.5,8,8.526,6726.400000000001,0
+ILAG.US,D,20240730,000000,8.5,9,7.8,7.99999,19058,0
+ILAG.US,D,20240731,000000,7.712,8,6.178,6.691,38937.5,0
+ILAG.US,D,20240801,000000,6.512,6.78,6.233,6.248,6818.1,0
+ILAG.US,D,20240802,000000,5.9,6.76,5.9,6.201,2318.1,0
+ILAG.US,D,20240805,000000,6.743,7.97,6.01301,7.074,16348.800000000001,0
+ILAG.US,D,20240806,000000,7.09,7.7,6.52,6.957,15377,0
+ILAG.US,D,20240807,000000,7.304,7.304,6.5,6.847,12470.400000000001,0
+ILAG.US,D,20240808,000000,6.511,7.68,6.511,7.1,10546.2,0
+ILAG.US,D,20240809,000000,6.8,7.7,6.8,7.38,4556.1,0
+ILAG.US,D,20240812,000000,7.2,7.97,7.2,7.97,21390.9,0
+ILAG.US,D,20240813,000000,7.97,8,7.5,7.999,2693.1000000000004,0
+ILAG.US,D,20240814,000000,7.999,8.2,7.7,7.936,5525,0
+ILAG.US,D,20240815,000000,8,8.2,7.8,7.9,11661.2,0
+ILAG.US,D,20240816,000000,8.4,8.4,7.81,8,4618.400000000001,0
+ILAG.US,D,20240819,000000,8.1,8.109,7.8,8,2722.3,0
+ILAG.US,D,20240820,000000,8,8.2,7.6,7.8,2643.6000000000004,0
+ILAG.US,D,20240821,000000,8.1,8.494,7.811,8.441,19001.4,0
+ILAG.US,D,20240822,000000,8.45,8.5,8.21,8.5,3443.7000000000003,0
+ILAG.US,D,20240823,000000,8.7,9.3,7.91,9.3,14947.300000000001,0
+ILAG.US,D,20240826,000000,9.8,9.8,7.094,9.297,361417,0
+ILAG.US,D,20240827,000000,8.6,9.2,8.34,9.18,24440.600000000002,0
+ILAG.US,D,20240828,000000,8.677,10.1,8.5,10.1,65407.3,0
+ILAG.US,D,20240829,000000,10.3,11.8,10.15,11.7,46811.3,0
+ILAG.US,D,20240830,000000,11.8,13.399,11.8,12.5,25763.100000000002,0
+ILAG.US,D,20240903,000000,12.3,13.5,10.5,12.099,27893.2,0
+ILAG.US,D,20240904,000000,11.6,12.699,11.6,12.299,4705.2,0
+ILAG.US,D,20240905,000000,12.5,12.5,11.8,11.9,3786.6000000000004,0
+ILAG.US,D,20240906,000000,12.5,12.799,11.9,12.399,8001.3,0
+ILAG.US,D,20240909,000000,12.3,12.7,12.2,12.3,6342.200000000001,0
+ILAG.US,D,20240910,000000,12.4,12.799,11.2,11.6,8834.9,0
+ILAG.US,D,20240911,000000,12,12.5,11.4,11.999,25105.600000000002,0
+ILAG.US,D,20240912,000000,12,12.1,11.3,11.799,8196.1,0
+ILAG.US,D,20240913,000000,11.8,11.999,11.3,11.699,1519.7,0
+ILAG.US,D,20240916,000000,11.6,11.999,11,11.1,7844.900000000001,0
+ILAG.US,D,20240917,000000,10.5,10.864,8.81101,8.901,58288.9,0
+ILAG.US,D,20240918,000000,9.257,9.5,8.429,9.199,12799.300000000001,0
+ILAG.US,D,20240919,000000,9.3,10.5,9.013,10.4,10862.7,0
+ILAG.US,D,20240920,000000,10.1,10.699,10,10,6322.1,0
+ILAG.US,D,20240923,000000,10.1,10.7,10,10.6,3052.1000000000004,0
+ILAG.US,D,20240924,000000,10.75,10.75,10.2,10.699,4018.2000000000003,0
+ILAG.US,D,20240925,000000,10.6,10.699,10.2,10.399,1823.4,0
+ILAG.US,D,20240926,000000,10.7,10.799,10.2,10.4,1945.6000000000001,0
+ILAG.US,D,20240927,000000,10.698,10.9,10.4,10.6,4342.3,0
+ILAG.US,D,20240930,000000,10.899,11.5,10.6,11.499,4885.8,0
+ILAG.US,D,20241001,000000,11,11.4,10.7,11,4035.7000000000003,0
+ILAG.US,D,20241002,000000,10.8,10.999,10.2,10.699,13817,0
+ILAG.US,D,20241003,000000,10.9,10.999,10.18,10.6,8235.800000000001,0
+ILAG.US,D,20241004,000000,10.899,10.899,10.2,10.599,5332.1,0
+ILAG.US,D,20241007,000000,10.6,10.699,10.1,10.499,4352.2,0
+ILAG.US,D,20241008,000000,10.699,10.699,10.029,10.399,2763.6000000000004,0
+ILAG.US,D,20241009,000000,10.3,10.5,10.1,10.299,2531.4,0
+ILAG.US,D,20241010,000000,10,10.599,9.8,10.0823,3250.4,0
+ILAG.US,D,20241011,000000,10.3,10.399,10.1,10.3,20290.600000000002,0
+ILAG.US,D,20241014,000000,10.3,10.399,10.101,10.199,600.1,0
+ILAG.US,D,20241015,000000,10.2,10.399,9.902,9.999,4356.7,0
+ILAG.US,D,20241016,000000,10.6,10.6,10.1,10.2,3318.1000000000004,0
+ILAG.US,D,20241017,000000,10.1,10.399,9.8,9.8,962,0
+ILAG.US,D,20241018,000000,10.2,10.4,9.676,10.3,2255.2000000000003,0
+ILAG.US,D,20241021,000000,10.299,10.299,9.8,10,1105.2,0
+ILAG.US,D,20241022,000000,10.199,10.2,9.566,9.8,3203.9,0
+ILAG.US,D,20241023,000000,10.2,10.2,9.901,10,1485.5,0
+ILAG.US,D,20241024,000000,10.1,10.2,9.945,10,1026.3,0
+ILAG.US,D,20241025,000000,10.2,10.4,10.2,10.4,2195.7000000000003,0
+ILAG.US,D,20241028,000000,10.3,10.7,10.2,10.6,1593,0
+ILAG.US,D,20241029,000000,10.9,10.9,10.411,10.798,4447.900000000001,0
+ILAG.US,D,20241030,000000,10.699,10.999,10.2,10.699,2955.1000000000004,0
+ILAG.US,D,20241031,000000,10.6,10.899,10.4,10.699,1120.3,0
+ILAG.US,D,20241101,000000,10.899,10.899,10.4,10.599,513.1,0
+ILAG.US,D,20241104,000000,10.9,10.9,10.101,10.4,699,0
+ILAG.US,D,20241105,000000,10,10.3,9.566,9.6,2021.9,0
+ILAG.US,D,20241106,000000,10.5,10.5,10.2,10.3,835.6,0
+ILAG.US,D,20241107,000000,10.377,10.399,10.1,10.1,312,0
+ILAG.US,D,20241108,000000,10,10.3,9.8,9.999,1416.2,0
+ILAG.US,D,20241111,000000,9.8,10.4,9.8,10.4,1710.9,0
+ILAG.US,D,20241112,000000,10.2,10.499,10.2,10.474,784.1,0
+ILAG.US,D,20241113,000000,10.6,10.699,10.393,10.6,1125.1000000000001,0
+ILAG.US,D,20241114,000000,10.6,10.6,10.2,10.299,1237.2,0
+ILAG.US,D,20241115,000000,10.599,10.599,10,10.092,691.2,0
+ILAG.US,D,20241118,000000,10,10.299,10,10.299,908.7,0
+ILAG.US,D,20241119,000000,10,10.399,10,10.199,606.4,0
+ILAG.US,D,20241120,000000,10.2,10.2,9.96,10.199,1073.6000000000001,0
+ILAG.US,D,20241121,000000,10.599,10.599,10.2,10.499,435.8,0
+ILAG.US,D,20241122,000000,10.599,10.599,10.1,10.2,615.5,0
+ILAG.US,D,20241125,000000,10.388,10.388,10,10.199,831,0
+ILAG.US,D,20241126,000000,10.2,10.399,10,10.289,1867.6000000000001,0
+ILAG.US,D,20241127,000000,10.299,10.499,10.1,10.2,1358.1000000000001,0
+ILAG.US,D,20241129,000000,10,10.5,10,10.199,2920.1000000000004,0
+ILAG.US,D,20241202,000000,10.599,10.599,10.002,10.201,1580.3000000000002,0
+ILAG.US,D,20241203,000000,10.1,10.399,10,10.099,1474.5,0
+ILAG.US,D,20241204,000000,10.1,10.299,10,10.199,796.6,0
+ILAG.US,D,20241205,000000,10.299,10.299,9.6094,9.999,862.9000000000001,0
+ILAG.US,D,20241206,000000,10,10.1,9.74,10,885.8000000000001,0
+ILAG.US,D,20241209,000000,9.9,10.1,9.14,9.78,1873.6000000000001,0
+ILAG.US,D,20241210,000000,9.78,9.817,8.141,8.679,4698.900000000001,0
+ILAG.US,D,20241211,000000,8.3,8.69,7.38901,8.201,2108.8,0
+ILAG.US,D,20241212,000000,8.5,9.2,7.47,8.679,1827.2,0
+ILAG.US,D,20241213,000000,9.2,9.2,8.5,8.5,1544.4,0
+ILAG.US,D,20241216,000000,8.9,8.9,8.5,8.9,2949.7000000000003,0
+ILAG.US,D,20241217,000000,8.9,9.2,8.203,9.199,3779.1000000000004,0
+ILAG.US,D,20241218,000000,9.199,9.799,9,9.4,2650.9,0
+ILAG.US,D,20241219,000000,9.4,9.8,9.1,9.6,2432.5,0
+ILAG.US,D,20241220,000000,9.6,9.8,9.2,9.58,34554.6,0
+ILAG.US,D,20241223,000000,9.3,9.58,8.7,8.7,6054.5,0
+ILAG.US,D,20241224,000000,9.08,9.2,8.5,8.875,2788.5,0
+ILAG.US,D,20241226,000000,8.777,9.4,8.7,9.06,4086,0
+ILAG.US,D,20241227,000000,9.06,9.06,8.338,8.499,706,0
+ILAG.US,D,20241230,000000,8.7,9,8.3,8.92,6862.6,0
+ILAG.US,D,20241231,000000,9.2,9.77,9,9.21,3564.4,0
+ILAG.US,D,20250102,000000,9.4,9.7,8.6,8.92,2775.3,0
+ILAG.US,D,20250103,000000,9.14,9.14,8.5,8.68,1364.3000000000002,0
+ILAG.US,D,20250106,000000,8.9,9.01,8.213,8.68,1436.1000000000001,0
+ILAG.US,D,20250107,000000,9.024,9.024,8.7,8.9,1278.7,0
+ILAG.US,D,20250108,000000,8.8465,8.98,8.313,8.579,928.4000000000001,0
+ILAG.US,D,20250110,000000,8.6,8.8,8.5,8.8,411.20000000000005,0
+ILAG.US,D,20250113,000000,8.8,8.86,8.313,8.45,2434.4,0
+ILAG.US,D,20250114,000000,8.75,8.9,8.243,8.57,3718.7000000000003,0
+ILAG.US,D,20250115,000000,9.2,9.2,8.5,8.85,1459.4,0
+ILAG.US,D,20250116,000000,8.85,8.85,8.42194,8.82,65.5,0
+ILAG.US,D,20250117,000000,8.82,8.82,8.5065,8.64,286.7,0
+ILAG.US,D,20250121,000000,8.64,8.81,8.625,8.68,241,0
+ILAG.US,D,20250122,000000,8.68,8.68,8.5,8.501,419.8,0
+ILAG.US,D,20250123,000000,8.5,8.82,8.013,8.48,1895.2,0
+ILAG.US,D,20250124,000000,8.734,8.78,8.4,8.4,402,0
+ILAG.US,D,20250127,000000,8.3,8.8,8.217,8.34,1362,0
+ILAG.US,D,20250128,000000,8.387,8.8,8.301,8.5,592.9,0
+ILAG.US,D,20250129,000000,8.3,8.6,8.29899,8.368,680.6,0
+ILAG.US,D,20250130,000000,8.3,8.74,8.3,8.34,1232.4,0
+ILAG.US,D,20250131,000000,8.7,8.8,8.2,8.236,1027.8,0
+ILAG.US,D,20250203,000000,8.415,8.48,8.25,8.368,274.3,0
+ILAG.US,D,20250204,000000,8.7,8.7,8.41883,8.574,228.20000000000002,0
+ILAG.US,D,20250205,000000,8.55,8.55,6.731,8.005,2431.8,0
+ILAG.US,D,20250206,000000,8.498,8.498,6.813,7.6,4175.900000000001,0
+ILAG.US,D,20250207,000000,7.5,8.17,7.5,7.64,1858,0
+ILAG.US,D,20250210,000000,7.6,8.289,7.203,8.09,1801.4,0
+ILAG.US,D,20250211,000000,8.38,8.4,7.203,7.9,1084.3,0
+ILAG.US,D,20250212,000000,8,8.2,7.44,7.7,2139.3,0
+ILAG.US,D,20250213,000000,8,8,7.85,7.85,581.3000000000001,0
+ILAG.US,D,20250214,000000,8.05,8.05,7.9,7.99,614.5,0
+ILAG.US,D,20250218,000000,7.969,8.37,7.316,8.2,1498.4,0
+ILAG.US,D,20250219,000000,8.4,8.4,8.1,8.398,418.90000000000003,0
+ILAG.US,D,20250220,000000,8,8.4,8,8.4,1064,0
+ILAG.US,D,20250221,000000,8.3,8.399,7.53,8.3,1252.3000000000002,0
+ILAG.US,D,20250224,000000,8.3,8.383,8.201,8.3,842.2,0
+ILAG.US,D,20250225,000000,8.2,8.4,7.838,8.2,4617.400000000001,0
+ILAG.US,D,20250226,000000,5.3,6,5,5.608,47824.4,0
+ILAG.US,D,20250227,000000,5.8,5.8,4.113,5.158,26083.100000000002,0
+ILAG.US,D,20250228,000000,5.1,5.655,4.613,5.45,12339.300000000001,0
+ILAG.US,D,20250303,000000,4.451,5.34,4.113,4.964,16410.600000000002,0
+ILAG.US,D,20250304,000000,5.02,5.096,4.72501,5,4856.900000000001,0
+ILAG.US,D,20250305,000000,4.899,5.5,4.8,5.4,55673.4,0
+ILAG.US,D,20250306,000000,6.3,6.839,4.612,5.04,183045.30000000002,0
+ILAG.US,D,20250307,000000,4.9,5.5,4.77,5.08001,20612.300000000003,0
+ILAG.US,D,20250310,000000,4.8,5.2,4.57,4.80699,7037.700000000001,0
+ILAG.US,D,20250311,000000,4.982,4.983,4.203,4.5,10905.300000000001,0
+ILAG.US,D,20250312,000000,4.15001,4.9,4.15,4.49323,8696.300000000001,0
+ILAG.US,D,20250313,000000,4.462,4.79999,4,4.536,10500.400000000001,0
+ILAG.US,D,20250314,000000,3.75,4.8,3.712,4.69,16520.2,0
+ILAG.US,D,20250317,000000,4.1,4.744,4.004,4.43,1552.7,0
+ILAG.US,D,20250318,000000,4.004,4.4,4.004,4.351,1654.2,0
+ILAG.US,D,20250319,000000,4.4,4.4,4.2,4.39999,1081.8,0
+ILAG.US,D,20250320,000000,4.136,4.6,4.103,4.4,4838,0
+ILAG.US,D,20250321,000000,4.12301,4.6,4.123,4.212,1422.9,0
+ILAG.US,D,20250324,000000,4.12,4.83,4.12,4.396,32596.600000000002,0
+ILAG.US,D,20250325,000000,4.316,4.5,3.89,3.957,9900.800000000001,0
+ILAG.US,D,20250326,000000,4,4,3.811,3.811,6955.5,0
+ILAG.US,D,20250327,000000,3.987,4.335,3.553,3.79,11255.1,0
+ILAG.US,D,20250328,000000,3.61,3.895,3.61,3.701,1064.8,0
+ILAG.US,D,20250331,000000,3.611,4.072,3.611,3.701,1391.5,0
+ILAG.US,D,20250401,000000,3.83,3.928,3.63,3.927,3806.1000000000004,0
+ILAG.US,D,20250402,000000,4.1,4.1,3.703,4,521.3000000000001,0
+ILAG.US,D,20250403,000000,4.05,4.33499,3.703,3.703,645.9000000000001,0
+ILAG.US,D,20250404,000000,3.9,3.9,3.612,3.612,4380.900000000001,0
+ILAG.US,D,20250407,000000,3.601,3.659,3.601,3.658,2054.6,0
+ILAG.US,D,20250408,000000,3.84999,3.9,3.686,3.89,621,0
+ILAG.US,D,20250409,000000,3.688,3.8999,3.686,3.8,692.4000000000001,0
+ILAG.US,D,20250410,000000,3.7,3.7,3.51,3.576,3412.2000000000003,0
+ILAG.US,D,20250411,000000,3.51,3.9,3.51,3.51,1493.2,0
+ILAG.US,D,20250414,000000,4,4,3.51,3.69813,12308,0
+ILAG.US,D,20250415,000000,3.7,3.7,3.513,3.51466,879.8000000000001,0
+ILAG.US,D,20250416,000000,3.521,3.7,3.47,3.531,1480.1000000000001,0
+ILAG.US,D,20250417,000000,3.531,4.2,3.508,3.621,53761.100000000006,0
+ILAG.US,D,20250421,000000,3.6,3.9,3.6,3.9,3577.9,0
+ILAG.US,D,20250422,000000,3.99,3.99,3.602,3.695,1857.7,0
+ILAG.US,D,20250423,000000,3.875,3.875,3.633,3.85,1418.3000000000002,0
+ILAG.US,D,20250424,000000,4,4.2,3.812,3.985,1361.5,0
+ILAG.US,D,20250425,000000,4.182,4.184,3.611,3.915,2306.6,0
+ILAG.US,D,20250428,000000,3.8,4.069,3.8,3.841,1210.3,0
+ILAG.US,D,20250429,000000,3.801,4,3.7,3.75,930.8000000000001,0
+ILAG.US,D,20250430,000000,3.75,4.004,3.7,3.805,2039.9,0
+ILAG.US,D,20250501,000000,3.7,4,3.7,3.815,474.3,0
+ILAG.US,D,20250502,000000,3.7,4,3.7,3.801,821.2,0
+ILAG.US,D,20250505,000000,3.801,3.88,3.8,3.8,512.5,0
+ILAG.US,D,20250506,000000,3.68,3.9,3.611,3.633,1989.7,0
+ILAG.US,D,20250507,000000,3.611,3.899,3.541,3.703,5828.200000000001,0
+ILAG.US,D,20250508,000000,3.626,3.851,3.47,3.851,3977.7000000000003,0
+ILAG.US,D,20250509,000000,3.692,9.8,3.474,5.05,4973372.100000001,0
+ILAG.US,D,20250512,000000,4.696,4.873,4.002,4.025,189843.2,0
+ILAG.US,D,20250513,000000,4,4,3.4,3.615,37988.5,0
+ILAG.US,D,20250514,000000,3.798,3.81,3.422,3.79,10606.5,0
+ILAG.US,D,20250515,000000,3.545,4.5,3.412,3.9,129726.3,0
+ILAG.US,D,20250516,000000,3.7,4.014,3.612,3.835,7837.200000000001,0
+ILAG.US,D,20250519,000000,3.619,4.1,3.619,3.988,9704.2,0
+ILAG.US,D,20250520,000000,4,4.5,4,4.065,17813.3,0
+ILAG.US,D,20250521,000000,4.06,4.299,4.01,4.017,9228.9,0
+ILAG.US,D,20250522,000000,3.95,4.09999,3.72,3.84,5469.900000000001,0
+ILAG.US,D,20250523,000000,3.822,4.5,3.613,4.2,91086.3,0
+ILAG.US,D,20250527,000000,4.3,4.3,3.905,4.1,13501,0
+ILAG.US,D,20250528,000000,3.995,7.877,3.582,4.05,2436606,0
+ILAG.US,D,20250529,000000,3.948,4.65,3.948,4.18,106133.20000000001,0
+ILAG.US,D,20250530,000000,3.966,4.413,3.894,3.907,23105.800000000003,0
+ILAG.US,D,20250602,000000,3.992,4.195,3.849,3.94,17111.8,0
+ILAG.US,D,20250603,000000,3.849,4.4,3.784,4.053,10328.6,0
+ILAG.US,D,20250604,000000,4.119,4.25,3.924,4,17316.2,0
+ILAG.US,D,20250605,000000,3.99,4.199,3.926,4.029,10867.2,0
+ILAG.US,D,20250606,000000,4.049,4.7,3.995,4.599,53165.3,0
+ILAG.US,D,20250609,000000,4.7,4.977,4.418,4.522,29837.2,0
+ILAG.US,D,20250610,000000,4.1,4.852,4.1,4.697,25835.800000000003,0
+ILAG.US,D,20250611,000000,4.5,5.8,4.5,5.18,119788.8,0
+ILAG.US,D,20250612,000000,5.168,5.168,4.8,4.849,15022.1,0
+ILAG.US,D,20250613,000000,4.578,4.999,4.578,4.79,15838.1,0
+ILAG.US,D,20250616,000000,4.701,6,4.70001,5.347,165369.30000000002,0
+ILAG.US,D,20250617,000000,5.25,6.2,4.815,5.4,109784.1,0
+ILAG.US,D,20250618,000000,5.6,7.628,5.599,6.4,387418.4,0
+ILAG.US,D,20250620,000000,6,6.987,5.951,6.529,27818.600000000002,0
+ILAG.US,D,20250623,000000,6.48,6.48,4.132,5.194,67941.3,0
+ILAG.US,D,20250624,000000,5.19,5.348,4.595,5.198,7524,0
+ILAG.US,D,20250625,000000,5.1,5.63599,5.1,5.47,10353.5,0
+ILAG.US,D,20250626,000000,5.1,5.59699,5.1,5.4125,5812.6,0
+ILAG.US,D,20250627,000000,5.399,5.399,4.999,5.023,8003.6,0
+ILAG.US,D,20250630,000000,4.791,5.38,4.791,5.2,7079.900000000001,0
+ILAG.US,D,20250701,000000,5.4,5.4,5.005,5.2265,2275.8,0
+ILAG.US,D,20250702,000000,5.4,5.4,5.01,5.373,2784.3,0
+ILAG.US,D,20250703,000000,5.238,5.371,4.80201,5.01901,5636.6,0
+ILAG.US,D,20250707,000000,4.99,5.197,4.99,5.143,1657.2,0
+ILAG.US,D,20250708,000000,5.001,5.142,5,5.132,3759.2000000000003,0
+ILAG.US,D,20250709,000000,5.103,5.2102,4.951,5.021,3922.5,0
+ILAG.US,D,20250710,000000,5.016,5.067,4.903,4.904,2712.5,0
+ILAG.US,D,20250711,000000,4.902,5.152,4.902,5.1,4139.400000000001,0
+ILAG.US,D,20250714,000000,5.153,5.6,5.153,5.437,6116,0
+ILAG.US,D,20250715,000000,5.8,5.85199,5.209,5.3,9403.300000000001,0
+ILAG.US,D,20250716,000000,5.3,6,5.207,5.6305,54642.200000000004,0
+ILAG.US,D,20250717,000000,5.8,5.8,5.5,5.7,9977,0
+ILAG.US,D,20250718,000000,5.565,5.635,4.9,4.906,16098.1,0
+ILAG.US,D,20250721,000000,4.906,5.03,4.502,4.547,9474.2,0
+ILAG.US,D,20250722,000000,4.949,4.949,4.513,4.644,5372.8,0
+ILAG.US,D,20250723,000000,4.2,5.4,4.2,4.875,39457.200000000004,0
+ILAG.US,D,20250724,000000,5.02199,5.02199,4.752,4.911,5230.400000000001,0
+ILAG.US,D,20250725,000000,4.912,4.912,4.635,4.8699,5539.6,0
+ILAG.US,D,20250728,000000,4.916,4.916,4.6,4.66,1549.8000000000002,0
+ILAG.US,D,20250729,000000,4.63,4.914,4.61,4.61,1498.7,0
+ILAG.US,D,20250730,000000,4.9,4.9,4.213,4.5,4273.400000000001,0
+ILAG.US,D,20250731,000000,4.888,5.7,4.4,4.646,108250.1,0
+ILAG.US,D,20250801,000000,4.415,5.3,4.415,4.7,65300.3,0
+ILAG.US,D,20250804,000000,4.947,5.299,4.72,5.162,24039,0
+ILAG.US,D,20250805,000000,5,6.3,5,5.46069,56836.3,0
+ILAG.US,D,20250806,000000,5.292,5.509,5,5.201,13793.300000000001,0
+ILAG.US,D,20250807,000000,5.1305,5.331,4.93,5.331,2955.2000000000003,0
+ILAG.US,D,20250808,000000,5,5.899,5,5.2,67507.8,0
+ILAG.US,D,20250811,000000,5.2,5.6,4.9,5.05,7725.8,0
+ILAG.US,D,20250812,000000,4.951,5.2,4.951,5.1479,3627.5,0
+ILAG.US,D,20250813,000000,5.1,5.118,4.902,5.083,4395.1,0
+ILAG.US,D,20250814,000000,5.083,6,4.95,5.5,77362.5,0
+ILAG.US,D,20250815,000000,5.2,5.49,5.2,5.266,17265,0
+ILAG.US,D,20250818,000000,5.125,5.36,5,5.216,7613.6,0
+ILAG.US,D,20250819,000000,5.134,5.7,5.05001,5.48,19287.7,0
+ILAG.US,D,20250820,000000,5.297,5.7,5.206,5.6,8755.5,0
+ILAG.US,D,20250821,000000,5.591,5.69,5.361,5.532,3282.7000000000003,0
+ILAG.US,D,20250822,000000,5.403,5.6,5.379,5.476,6114.200000000001,0
+ILAG.US,D,20250825,000000,5.5,5.539,5.13101,5.278,6543.400000000001,0
+ILAG.US,D,20250826,000000,4.9,7,4.794,5.11301,358602.9,0
+ILAG.US,D,20250827,000000,5.2,5.617,5.113,5.608,26785.800000000003,0
+ILAG.US,D,20250828,000000,5.7,5.7,5.38,5.484,6583.900000000001,0
+ILAG.US,D,20250829,000000,5.18,5.41,5.11,5.179,4569.900000000001,0
+ILAG.US,D,20250902,000000,5.2,5.41,5.127,5.3369,6909.400000000001,0
+ILAG.US,D,20250903,000000,5.1,5.507,5.1,5.214,10364.900000000001,0
+ILAG.US,D,20250904,000000,5.1,5.9,5.02,5.092,93513.3,0
+ILAG.US,D,20250905,000000,5.105,5.17,4.7705,4.994,17745.100000000002,0
+ILAG.US,D,20250908,000000,4.945,5.399,4.7044,5.014,17896.8,0
+ILAG.US,D,20250909,000000,5.018,5.4,4.9,5.257,384704.2,0
+ILAG.US,D,20250910,000000,5.7,9.559,5.2,8.732,369342.5,0
+ILAG.US,D,20250911,000000,6.496,7.2,6.201,6.8,53289.9,0
+ILAG.US,D,20250912,000000,6.43,6.75,6.31,6.506,16054.300000000001,0
+ILAG.US,D,20250915,000000,6.4,6.4999,6.001,6.21,18535.4,0
+ILAG.US,D,20250916,000000,6.33549,6.69,6.2,6.571,11009.800000000001,0
+ILAG.US,D,20250917,000000,6.203,6.549,6.202,6.357,3101,0
+ILAG.US,D,20250918,000000,6.3,6.74,6.054,6.414,9508.9,0
+ILAG.US,D,20250919,000000,6.3,6.732,6.3,6.496,8328.300000000001,0
+ILAG.US,D,20250922,000000,6.58,7.27051,6.5,7,15593.2,0
+ILAG.US,D,20250923,000000,6.99999,7.1,6.5,6.561,10735.1,0
+ILAG.US,D,20250924,000000,6.5,6.849,6.333,6.7,3368.6000000000004,0
+ILAG.US,D,20250925,000000,6.6,6.797,6.361,6.59,1836.6000000000001,0
+ILAG.US,D,20250926,000000,6.59,6.59,6.501,6.501,683.2,0
+ILAG.US,D,20250929,000000,6.316,6.797,6.315,6.6949,3093.6000000000004,0
+ILAG.US,D,20250930,000000,6.554,6.598,6.19999,6.34999,7914.3,0
+ILAG.US,D,20251001,000000,6.59999,6.6,6.35,6.37,1041.8,0
+ILAG.US,D,20251002,000000,6.542,6.542,6.10001,6.5,11175.5,0
+ILAG.US,D,20251003,000000,6.497,6.5999,6.3,6.4,6149.700000000001,0
+ILAG.US,D,20251006,000000,6.599,6.599,6.3,6.4999,3125.8,0
+ILAG.US,D,20251007,000000,6.474,6.496,6.1,6.26,1811.5,0
+ILAG.US,D,20251008,000000,6.299,6.3,5.675,5.732,4804.900000000001,0
+ILAG.US,D,20251009,000000,5.6,6.45,5.6,6.3809,5847.5,0
+ILAG.US,D,20251010,000000,6.2,6.449,5.82,5.825,8520.2,0
+ILAG.US,D,20251013,000000,5.803,6.3,5.8,6.2,2993.4,0
+ILAG.US,D,20251014,000000,5.805,6.2,5.799,6.0999,1818.4,0
+ILAG.US,D,20251015,000000,5.825,6.1,5.825,6.1,581.1,0
+ILAG.US,D,20251016,000000,6.004,6.0989,5.974,6.0989,240.70000000000002,0
+ILAG.US,D,20251017,000000,5.8,6.0989,5.8,6.0989,545.6,0
+ILAG.US,D,20251020,000000,6.098,6.098,5.5051,5.6979,3850.1000000000004,0
+ILAG.US,D,20251021,000000,5.8,5.9999,5.598,5.9999,3185.1000000000004,0
+ILAG.US,D,20251022,000000,5.741,5.999,5.60101,5.7999,427.3,0
+ILAG.US,D,20251023,000000,5.749,5.999,5.51,5.9989,1187.6000000000001,0
+ILAG.US,D,20251024,000000,5.9,5.9979,5.5,5.623,803.3000000000001,0
+ILAG.US,D,20251027,000000,5.88,5.8999,5.6,5.79,2013,0
+ILAG.US,D,20251028,000000,5.7,5.9,5.383,5.689,3219.3,0
+ILAG.US,D,20251029,000000,5.779,5.9,5.478,5.79,4819.3,0
+ILAG.US,D,20251030,000000,5.79,5.79,5.4,5.415,2645.8,0
+ILAG.US,D,20251031,000000,5.54,5.91,5.056,5.848,23986.2,0
+ILAG.US,D,20251103,000000,5.91,5.91,5.06,5.578,7921.200000000001,0
+ILAG.US,D,20251104,000000,5.401,5.789,4.46,4.7999,5882,0
+ILAG.US,D,20251105,000000,4.96,5.75,4.302,5.2399,3823.8,0
+ILAG.US,D,20251106,000000,5.24,5.465,4.515,5.4639,970.5,0
+ILAG.US,D,20251107,000000,5,5,4.5,4.6999,2055.7000000000003,0
+ILAG.US,D,20251110,000000,4.728,5.4,4.638,5.2879,2819.8,0
+ILAG.US,D,20251111,000000,5.395,5.395,4.69,5.0999,1192.9,0
+ILAG.US,D,20251112,000000,5.099,5.099,4.8,5.0489,1297.9,0
+ILAG.US,D,20251113,000000,5.092,5.285,4.516,4.82,3124.7000000000003,0
+ILAG.US,D,20251114,000000,4.9,5.15,4.8,4.8,1007.3000000000001,0
+ILAG.US,D,20251117,000000,5.14,5.144,4.632,4.79,1718.7,0
+ILAG.US,D,20251118,000000,4.808,5.1,4.516,5,675.9000000000001,0
+ILAG.US,D,20251119,000000,4.99999,4.99999,4.698,4.88,303.40000000000003,0
+ILAG.US,D,20251120,000000,4.7,4.85,4.229,4.408,3723.9,0
+ILAG.US,D,20251121,000000,4.61,4.8,4.325,4.8,761,0
+ILAG.US,D,20251124,000000,4.641,4.8,4.51,4.79,1554.5,0
+ILAG.US,D,20251125,000000,4.59,4.79,4.39,4.699,3324.4,0
+ILAG.US,D,20251126,000000,4.56,4.944,4.56,4.944,2577.1000000000004,0
+ILAG.US,D,20251128,000000,4.75,4.9,4.56,4.9,2160.6,0
+ILAG.US,D,20251201,000000,4.5,4.9,4.5,4.749,1058.9,0
+ILAG.US,D,20251202,000000,4.75,4.9,4.43563,4.8,2052.9,0
+ILAG.US,D,20251203,000000,4.65,4.8,4.55,4.55,662.1,0
+ILAG.US,D,20251204,000000,4.782,4.782,4.372,4.782,295.8,0
+ILAG.US,D,20251205,000000,4.513,4.779,4.513,4.7499,300.40000000000003,0
+ILAG.US,D,20251208,000000,4.437,4.8,4.23,4.23,2962.2000000000003,0
+ILAG.US,D,20251209,000000,4.5,4.944,4.5,4.944,6479,0
+ILAG.US,D,20251210,000000,5.6,5.6,5,5.28,6084.200000000001,0
+ILAG.US,D,20251211,000000,5.194,5.1999,4.911,4.911,2768.4,0
+ILAG.US,D,20251212,000000,4.92,5.296,4.7,5.1299,415.5,0
+ILAG.US,D,20251215,000000,4.8,5.1289,4.5,5.1289,2056.1,0
+ILAG.US,D,20251216,000000,4.7985,5.128,4.23401,4.969,1690.8000000000002,0
+ILAG.US,D,20251217,000000,4.843,4.849,4.633,4.69999,1742,0
+ILAG.US,D,20251218,000000,4.92,4.969,3.5,3.501,13825.300000000001,0
+ILAG.US,D,20251219,000000,3.74,4.469,2.735,3.324,9563.6,0
+ILAG.US,D,20251222,000000,3.324,3.838,3.324,3.705,10392.1,0
+ILAG.US,D,20251223,000000,4.17,4.199,3.747,4.165,9772.800000000001,0
+ILAG.US,D,20251224,000000,4.247,4.248,3.816,4.2,735.7,0
+ILAG.US,D,20251226,000000,3.24,4.149,3.014,3.5165,15895.300000000001,0
+ILAG.US,D,20251229,000000,3.6,5.91,3.575,5.237,379705.2,0
+ILAG.US,D,20251230,000000,4.9,5.26,4.3001,4.55,38817,0
+ILAG.US,D,20251231,000000,4.37,4.475,3.93,4.05,17295,0
+ILAG.US,D,20260102,000000,3.81,4.19,3.66,3.8,17688,0
+ILAG.US,D,20260105,000000,3.87,3.994,3.745,3.87,7305,0
+ILAG.US,D,20260106,000000,3.91,4.07,3.9001,4.01,5988,0
+ILAG.US,D,20260107,000000,4,4.19,4,4.1,4978,0
+ILAG.US,D,20260108,000000,4.14,4.5499,4.03,4.05,14302,0
+ILAG.US,D,20260109,000000,4.2,4.23,4.02,4.03,5364,0
+ILAG.US,D,20260112,000000,3.61,4,3.61,3.94,6177,0
+ILAG.US,D,20260113,000000,3.94,4,3.71,3.82,15008,0
+ILAG.US,D,20260114,000000,3.95,3.95,3.73,3.92,3857,0
+ILAG.US,D,20260115,000000,3.49,3.7,3.22,3.4,145805,0
+ILAG.US,D,20260116,000000,3.32,3.875,3.32,3.69,25878,0
+ILAG.US,D,20260120,000000,3.82,3.835,3.71,3.73,5711,0
+ILAG.US,D,20260121,000000,3.7683,3.7683,3.7683,3.7683,569,0
+ILAG.US,D,20260122,000000,3.83,3.8368,3.74,3.8159,2579,0
+ILAG.US,D,20260123,000000,3.8562,4.198,3.85,3.85,10302,0
+ILAG.US,D,20260126,000000,4.05,4.05,3.77,3.85,4613,0
+ILAG.US,D,20260127,000000,3.7,3.97,3.7,3.84,6009,0
+ILAG.US,D,20260128,000000,4.1,4.11,3.86,3.86,1967,0
+ILAG.US,D,20260129,000000,3.8,4.11,3.7001,3.91,9773,0
+ILAG.US,D,20260130,000000,3.91,7.19,3.0504,3.44,1171126,0
+ILAG.US,D,20260202,000000,2.56,3.25,2.56,3.17,99904,0
+ILAG.US,D,20260203,000000,3.04,3.04,2.7,2.8,19705,0
+ILAG.US,D,20260204,000000,2.69,2.78,2.51,2.78,8495,0
+ILAG.US,D,20260205,000000,2.56,2.5894,2.04,2.1995,11976,0
+ILAG.US,D,20260206,000000,2.1987,2.62,2.16,2.56,21317,0
+ILAG.US,D,20260209,000000,2.53,2.768,2.4796,2.74,2706,0
+ILAG.US,D,20260210,000000,2.73,2.73,2.41,2.59,5116,0
+ILAG.US,D,20260211,000000,2.4,2.74,2.4,2.74,6410,0
+ILAG.US,D,20260212,000000,2.68,2.69,2.68,2.69,583,0
+ILAG.US,D,20260213,000000,2.6899,2.787,2.645,2.74,4024,0
+ILAG.US,D,20260217,000000,2.792,2.792,2.73,2.74,3942,0
+ILAG.US,D,20260218,000000,2.89,3.03,2.7501,2.8801,3370,0

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/img.us.txt

@@ -0,0 +1,1417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMG.US,D,20200619,000000,6160,6510,5754,6440,69.3085,0
+IMG.US,D,20200622,000000,6440,6475,6020,6202,21.24,0
+IMG.US,D,20200623,000000,6141.1,6300,6125,6125,9.49142,0
+IMG.US,D,20200624,000000,6125,6510,6125,6212.5,31.4685,0
+IMG.US,D,20200625,000000,6300,6510,6300,6440,17.0528,0
+IMG.US,D,20200626,000000,6447,7910,6300,6405,47.9214,0
+IMG.US,D,20200629,000000,6440,7441,6440,7294,24.4114,0
+IMG.US,D,20200630,000000,7238,7672,6849.78,6926.28,6.55142,0
+IMG.US,D,20200701,000000,6867,6940.28,6867,6940.28,3.5,0
+IMG.US,D,20200702,000000,8211,9779,7070,7105,16.2414,0
+IMG.US,D,20200706,000000,7399,7399,7273,7273,1.77857,0
+IMG.US,D,20200707,000000,7350,7849.44,7350,7588,7.69,0
+IMG.US,D,20200708,000000,7938,7945,7826,7945,1.91285,0
+IMG.US,D,20200709,000000,8561,14413,8470,12530,165.615,0
+IMG.US,D,20200710,000000,13650,14000,9877.06,10227,68.1685,0
+IMG.US,D,20200713,000000,11200,12005,10535,10720.5,13.4971,0
+IMG.US,D,20200714,000000,12600,14000,11270.1,12173,39.9785,0
+IMG.US,D,20200715,000000,12950,14000,11802,11900,12.1,0
+IMG.US,D,20200716,000000,12733,13860,12012,12075,6.73714,0
+IMG.US,D,20200717,000000,12684,12950,11270,11627,11.54,0
+IMG.US,D,20200720,000000,12880,13216,12145,13013,12.5542,0
+IMG.US,D,20200721,000000,13300,13300,11893,12460,29.7514,0
+IMG.US,D,20200722,000000,12390,13167,12250,13090,9.07571,0
+IMG.US,D,20200723,000000,12880,12880,12670,12733,1.53142,0
+IMG.US,D,20200724,000000,13279,13517,12600,13517,12.38,0
+IMG.US,D,20200727,000000,13370,13916,13300,13650,20.2285,0
+IMG.US,D,20200728,000000,13727,16100,12943,12943,43.1642,0
+IMG.US,D,20200729,000000,14000,14000,13790,14000,12.4414,0
+IMG.US,D,20200730,000000,14000,14560,13790,14000,8.35428,0
+IMG.US,D,20200731,000000,14000,14700,13867,13993,10.0942,0
+IMG.US,D,20200803,000000,14000,16799.9,14000,15540,15.57,0
+IMG.US,D,20200804,000000,16072,18165,16072,16800,11.1485,0
+IMG.US,D,20200805,000000,18809,19600,18480,19054,21.5071,0
+IMG.US,D,20200806,000000,20930,36099,20930,24283.4,265.164,0
+IMG.US,D,20200807,000000,26789,32900,26600,27972,170.16,0
+IMG.US,D,20200810,000000,28000,31150,21007,22288,69.9871,0
+IMG.US,D,20200811,000000,24514,30212,24500,27041,180.992,0
+IMG.US,D,20200812,000000,26859,26859,22680,23188,51.8128,0
+IMG.US,D,20200813,000000,23191,25550,23191,24479,29.2071,0
+IMG.US,D,20200814,000000,24620,25620,23219,23289,20.1757,0
+IMG.US,D,20200817,000000,24010,24279.4,22783,23247,8.36428,0
+IMG.US,D,20200818,000000,23100,23100,17850,18557.1,62.3542,0
+IMG.US,D,20200819,000000,19159,19516,14350,15400,67.5142,0
+IMG.US,D,20200820,000000,14371,14595,12593,12866,79.8185,0
+IMG.US,D,20200821,000000,14000,14350,12866,12880,52.0671,0
+IMG.US,D,20200824,000000,13160,13860,12810,12810,22.9642,0
+IMG.US,D,20200825,000000,13118,13160,12600,13160,26.21,0
+IMG.US,D,20200826,000000,13293,13293,12957,13118,8.84285,0
+IMG.US,D,20200827,000000,13118,13720,12957.1,13279,48.9842,0
+IMG.US,D,20200828,000000,13300,14000,12919.9,14000,21.26,0
+IMG.US,D,20200831,000000,14035,14035,13090,13685,15.6057,0
+IMG.US,D,20200901,000000,13501.5,13825,13125.1,13307,26.7657,0
+IMG.US,D,20200902,000000,13335,13547.1,12831,12894,32.1171,0
+IMG.US,D,20200903,000000,12908,12908.1,11679.5,11935,27.5971,0
+IMG.US,D,20200904,000000,12411,12505.5,11634,11690,7.86285,0
+IMG.US,D,20200908,000000,11690,12278,11613,11746,4.87,0
+IMG.US,D,20200909,000000,11921,11921,11249,11592,5.68428,0
+IMG.US,D,20200910,000000,11823,11823,11690,11690,1.20285,0
+IMG.US,D,20200911,000000,11690,12472.7,11550,12472.7,4.26,0
+IMG.US,D,20200914,000000,13258,13258,11620,11641,13.2057,0
+IMG.US,D,20200915,000000,11970,12866,11564,11564,6.49714,0
+IMG.US,D,20200916,000000,12082,12082,11060,11060,5.95571,0
+IMG.US,D,20200917,000000,11788,11788,10857,10857,12.8085,0
+IMG.US,D,20200918,000000,11410,11410,10850,10850,3.22285,0
+IMG.US,D,20200921,000000,10850,10850,10171,10843,5.01,0
+IMG.US,D,20200922,000000,10990,12138,10920,11130,6.31571,0
+IMG.US,D,20200923,000000,11508,12096,11060,11193,8.87857,0
+IMG.US,D,20200924,000000,10535,12327,10500,11130,6.38285,0
+IMG.US,D,20200925,000000,11536,11536,11242,11298.1,1.86142,0
+IMG.US,D,20200928,000000,11536,11760,11340,11340,2.98714,0
+IMG.US,D,20200929,000000,11893,11893,11227.8,11227.8,1.39142,0
+IMG.US,D,20200930,000000,11270,11893,11270,11893,2.31285,0
+IMG.US,D,20201001,000000,11886,12561.5,11550,11550.1,11.8528,0
+IMG.US,D,20201002,000000,11900,11900,11550,11550,2.97,0
+IMG.US,D,20201005,000000,11466,11900,11466,11900,1.02428,0
+IMG.US,D,20201006,000000,11277,11347.1,11277,11347.1,1.09714,0
+IMG.US,D,20201007,000000,11550,11755.7,11550,11755.7,1.69857,0
+IMG.US,D,20201008,000000,11642.2,11642.2,11642.2,11642.2,0.688571,0
+IMG.US,D,20201009,000000,11746,11837,11746,11830,1.19571,0
+IMG.US,D,20201012,000000,11529,11529,11529,11529,4.71571,0
+IMG.US,D,20201013,000000,11557,11571,11242,11249,4.39,0
+IMG.US,D,20201014,000000,11200,11514.5,11200,11200,3.75857,0
+IMG.US,D,20201015,000000,10857,10865.7,10101,10101,10.1085,0
+IMG.US,D,20201016,000000,10150,10871,9870,9870,9.81571,0
+IMG.US,D,20201019,000000,10206,11774,10206,10675,21.5885,0
+IMG.US,D,20201020,000000,11424,12082,10850,11879,8.88,0
+IMG.US,D,20201021,000000,11900,11959.5,11763.3,11763.3,7.87714,0
+IMG.US,D,20201022,000000,11900,13251,11830,12362,12.75,0
+IMG.US,D,20201023,000000,12096,12351.5,10699,10948,8.68142,0
+IMG.US,D,20201026,000000,11200,11200,10661,10661,6.40571,0
+IMG.US,D,20201027,000000,10850,10850,9982,10598,4.41428,0
+IMG.US,D,20201028,000000,11193,11417,11165,11284,8.48,0
+IMG.US,D,20201029,000000,11067,12740,11067,12040,10.76,0
+IMG.US,D,20201030,000000,11200,11200,8162,9624.58,52.4171,0
+IMG.US,D,20201102,000000,10192,11199.9,7238,7280,142.261,0
+IMG.US,D,20201103,000000,7714,8771,6909,7133,56.8942,0
+IMG.US,D,20201104,000000,7693,7847,7014,7105,23.08,0
+IMG.US,D,20201105,000000,8085,8085,7350,7721,13.9271,0
+IMG.US,D,20201106,000000,8400,8400,7770,7903,16.4857,0
+IMG.US,D,20201109,000000,8106,8761.68,7770,7826,7.91714,0
+IMG.US,D,20201110,000000,8099,8099,7826,7847,5.85571,0
+IMG.US,D,20201111,000000,8022,8120,8022,8113,2.65428,0
+IMG.US,D,20201112,000000,8400,10745,8400,8505,9.23,0
+IMG.US,D,20201113,000000,9926,9926,8400,8540,4.99428,0
+IMG.US,D,20201116,000000,8610,8757,8435,8470,5.94,0
+IMG.US,D,20201117,000000,8806,9226,8414,9226,3.24285,0
+IMG.US,D,20201118,000000,9100,9870,9100,9835,8.25571,0
+IMG.US,D,20201119,000000,9800,10149.3,9450,9450,3.79428,0
+IMG.US,D,20201120,000000,9803.5,9803.5,8834.06,9275,7.24,0
+IMG.US,D,20201123,000000,9100,9422,8785,9016,5.27,0
+IMG.US,D,20201124,000000,8716.12,9100,8603,8925,9.60714,0
+IMG.US,D,20201125,000000,9100,9450,9100,9436,7.16857,0
+IMG.US,D,20201127,000000,9765,9828,9758,9793,3.86142,0
+IMG.US,D,20201130,000000,9800,9800,9235.8,9594.4,14.37,0
+IMG.US,D,20201201,000000,10024,10150,9187.5,9289.56,10.9771,0
+IMG.US,D,20201202,000000,9800,9800,8407,8960,20.9928,0
+IMG.US,D,20201203,000000,9324,9324,9324,9324,0.841428,0
+IMG.US,D,20201204,000000,9109.44,9661.12,8974,8981,1.81571,0
+IMG.US,D,20201207,000000,9100,9170,8897,9100,6.96285,0
+IMG.US,D,20201208,000000,8890,9058.28,8890,9058.28,1.00428,0
+IMG.US,D,20201209,000000,9093,9093,8750,8750,1.66714,0
+IMG.US,D,20201210,000000,8820,9099.92,8820,8848,4.36285,0
+IMG.US,D,20201211,000000,8890,8890,8673,8673,3.93428,0
+IMG.US,D,20201214,000000,8750,8897,8505,8715,24.4257,0
+IMG.US,D,20201215,000000,8750,8750,8400,8400,4.89857,0
+IMG.US,D,20201216,000000,8603,8603,8078,8078,1.87428,0
+IMG.US,D,20201217,000000,8400,8400,8155,8155,0.718571,0
+IMG.US,D,20201218,000000,8120,8190,8120,8120,4.12142,0
+IMG.US,D,20201221,000000,8127,8127,7700,7707,28.66,0
+IMG.US,D,20201222,000000,7357,7422.8,7357,7420,5.64714,0
+IMG.US,D,20201223,000000,7350,7490,7210,7490,14.22,0
+IMG.US,D,20201224,000000,7350,7560,7196,7196,56.37,0
+IMG.US,D,20201228,000000,7175,7175,6447,6755,26.0557,0
+IMG.US,D,20201229,000000,7000,8050,6825,6825,40.1257,0
+IMG.US,D,20201230,000000,7196,7917,7196,7490,24.5842,0
+IMG.US,D,20201231,000000,7490,8008,7420,7420,7.45285,0
+IMG.US,D,20210104,000000,7350,7692.78,6847.74,7028,14.4814,0
+IMG.US,D,20210105,000000,7007,7007,6566,6580,10.3757,0
+IMG.US,D,20210106,000000,6993,6993,6566,6916,5.12571,0
+IMG.US,D,20210107,000000,6790,6790,6300,6706,6.14571,0
+IMG.US,D,20210108,000000,6580,6580,6300.06,6510,1.90428,0
+IMG.US,D,20210111,000000,6433,6534.42,6384,6384,2.81571,0
+IMG.US,D,20210112,000000,6314,6405,6181,6307,42.3171,0
+IMG.US,D,20210113,000000,6300,6377,6195,6286,20.5171,0
+IMG.US,D,20210114,000000,6300,6370,6230,6293,20.6271,0
+IMG.US,D,20210115,000000,6300,6496,6284.32,6496,18.9271,0
+IMG.US,D,20210119,000000,6531,7700,6160,6678,47.8728,0
+IMG.US,D,20210120,000000,6503,7623,6370,6748,33.2742,0
+IMG.US,D,20210121,000000,6650,7308,6650,6930,12.2328,0
+IMG.US,D,20210122,000000,7000,7350,6859.92,7014,22.8657,0
+IMG.US,D,20210125,000000,7000,7077,6384,6664,44.73,0
+IMG.US,D,20210126,000000,6692,6692,6370,6496,19.9471,0
+IMG.US,D,20210127,000000,6251,6461.76,5768,6300,15.7114,0
+IMG.US,D,20210128,000000,6160,6391,6090,6293,10.0614,0
+IMG.US,D,20210129,000000,6286,7609,6160,6307,41.3014,0
+IMG.US,D,20210201,000000,6335,6614.92,5950,6265,18.2871,0
+IMG.US,D,20210202,000000,6244,6300,5950,5971,12.43,0
+IMG.US,D,20210203,000000,5971,5971,5778.14,5950,8.58571,0
+IMG.US,D,20210204,000000,5950,5950,5810,5838,17.8285,0
+IMG.US,D,20210205,000000,5943,5943,5670,5824,17.2428,0
+IMG.US,D,20210208,000000,5824,5950,5670,5845,33.4928,0
+IMG.US,D,20210209,000000,5691,5810,5670,5705,31.7614,0
+IMG.US,D,20210210,000000,5705,5950,5705,5824,62.0671,0
+IMG.US,D,20210211,000000,5943,5943,5691,5838,38.6928,0
+IMG.US,D,20210212,000000,5600,5787.66,5600,5705,29.7728,0
+IMG.US,D,20210216,000000,5600,5704.92,5600,5607,49.7642,0
+IMG.US,D,20210217,000000,5432,5652.64,5425,5481,39.1171,0
+IMG.US,D,20210218,000000,5222,5411,4970,5054,68.7314,0
+IMG.US,D,20210219,000000,5110,5390,4984,5096,79.81,0
+IMG.US,D,20210222,000000,4900,4970,4865,4886,92.2342,0
+IMG.US,D,20210223,000000,4606,4606,4410,4606,76.4785,0
+IMG.US,D,20210224,000000,4900,5390,4571,5320,320.664,0
+IMG.US,D,20210225,000000,5320,5390,4032,4487,220.404,0
+IMG.US,D,20210226,000000,4557,4620,4305,4312,51.0428,0
+IMG.US,D,20210301,000000,4550,4620,4480,4480,126.154,0
+IMG.US,D,20210302,000000,4550,4718,4445,4445,62.7257,0
+IMG.US,D,20210303,000000,4515,4543,4445,4494,32.74,0
+IMG.US,D,20210304,000000,4557,4557,3640,3643.5,111.108,0
+IMG.US,D,20210305,000000,3850,4053,3794,3794,56.4628,0
+IMG.US,D,20210308,000000,3906,4095,3850,4095,61.0485,0
+IMG.US,D,20210309,000000,4200,4200,3850,3871,117.557,0
+IMG.US,D,20210310,000000,4046,4333,3920,4319,99.3271,0
+IMG.US,D,20210311,000000,4375,4473,4200,4270,60.6985,0
+IMG.US,D,20210312,000000,4340,4473,4270,4392.5,49.0157,0
+IMG.US,D,20210315,000000,4480,4480,4319,4361,42.5071,0
+IMG.US,D,20210316,000000,4396,4396,4200,4214,34.4671,0
+IMG.US,D,20210317,000000,4200,4255.64,3850,3850,70.3371,0
+IMG.US,D,20210318,000000,3990,4186,3570,3570,231.507,0
+IMG.US,D,20210319,000000,3150,3241,2730,2807,3323.12,0
+IMG.US,D,20210322,000000,2870,2933,2835,2884,2076.77,0
+IMG.US,D,20210323,000000,2898,2912,2765,2765,975.618,0
+IMG.US,D,20210324,000000,2800,2820.44,2625,2709,773.84,0
+IMG.US,D,20210325,000000,2639,2660,2520,2639,357.367,0
+IMG.US,D,20210326,000000,2688,2800,2632,2674,947.685,0
+IMG.US,D,20210329,000000,2730,2730,2625,2674,681.74,0
+IMG.US,D,20210330,000000,2660,2660,2387,2457,549.688,0
+IMG.US,D,20210331,000000,2527,2541.76,2415,2443,302.844,0
+IMG.US,D,20210401,000000,2429,2457,2380,2450,292.502,0
+IMG.US,D,20210405,000000,2500.74,2625,2457,2625,393.398,0
+IMG.US,D,20210406,000000,2597,2674,2499,2625,540.118,0
+IMG.US,D,20210407,000000,2646,2660,2520,2562,163.578,0
+IMG.US,D,20210408,000000,2562,2562,2478,2527,118.457,0
+IMG.US,D,20210409,000000,2527,2638.92,2485,2569,223.527,0
+IMG.US,D,20210412,000000,2597,2608.2,2499,2541,150.832,0
+IMG.US,D,20210413,000000,2541,2541,2450.34,2471,186.051,0
+IMG.US,D,20210414,000000,2450,2611,2450,2576,217.287,0
+IMG.US,D,20210415,000000,2583,2674,2548,2583,305.275,0
+IMG.US,D,20210416,000000,2513,2562,2408,2422,265.14,0
+IMG.US,D,20210419,000000,2422,2449.92,2184,2212,273.46,0
+IMG.US,D,20210420,000000,2219,2219,2002,2051,233.93,0
+IMG.US,D,20210421,000000,2030,2198,2009,2142,176.19,0
+IMG.US,D,20210422,000000,2142,2237.06,2093,2121,118.838,0
+IMG.US,D,20210423,000000,2128,2158.72,2122.26,2149,55.9042,0
+IMG.US,D,20210426,000000,2149,2233,2149,2205,42.4485,0
+IMG.US,D,20210427,000000,2226,2233,2177,2184,27.8914,0
+IMG.US,D,20210428,000000,2212,2214.66,2156,2212,62.0528,0
+IMG.US,D,20210429,000000,2254,2303,2177,2268,287.961,0
+IMG.US,D,20210430,000000,2275,2302.92,2177,2212,58.5185,0
+IMG.US,D,20210503,000000,2247,2275,2086,2191,157.532,0
+IMG.US,D,20210504,000000,2184,2226,2128,2226,80.8971,0
+IMG.US,D,20210505,000000,2240,2240,2121,2135,97.9114,0
+IMG.US,D,20210506,000000,2215.92,2215.92,2065,2093,78.1171,0
+IMG.US,D,20210507,000000,2100,2156,2079,2142,60.2628,0
+IMG.US,D,20210510,000000,2135,2135,2030,2051,91.9428,0
+IMG.US,D,20210511,000000,2030,2073.82,1855,1953,206.601,0
+IMG.US,D,20210512,000000,1981,2002,1904,1967,109.475,0
+IMG.US,D,20210513,000000,1981,1981,1890,1890,39.9842,0
+IMG.US,D,20210514,000000,1897,1977.5,1897,1956.5,60.57,0
+IMG.US,D,20210517,000000,1960,2030,1953,1988,34.5214,0
+IMG.US,D,20210518,000000,1988,2170,1982.12,2149,148.255,0
+IMG.US,D,20210519,000000,2100,2170,2100,2135,62.2085,0
+IMG.US,D,20210520,000000,2149,2205,2107,2163,106.548,0
+IMG.US,D,20210521,000000,2163,2216.82,2128,2128,48.2814,0
+IMG.US,D,20210524,000000,2135,2154.94,2072,2100,56.3771,0
+IMG.US,D,20210525,000000,2107,2107,2030,2038.88,59.2628,0
+IMG.US,D,20210526,000000,2058,2072,1995,2072,36.0728,0
+IMG.US,D,20210527,000000,2100,2107,2072,2100,34.4742,0
+IMG.US,D,20210528,000000,2086,2219,2086,2121,104.028,0
+IMG.US,D,20210601,000000,2163,2373,2121.84,2289,298.602,0
+IMG.US,D,20210602,000000,2387,2423.12,2240,2289,253.275,0
+IMG.US,D,20210603,000000,2331,2359,2304.88,2352,96.7857,0
+IMG.US,D,20210604,000000,2366,2513,2359,2436,364.161,0
+IMG.US,D,20210607,000000,2478,2520,2401,2401,154.574,0
+IMG.US,D,20210608,000000,2401,2506,2283.4,2366,258.404,0
+IMG.US,D,20210609,000000,2366,2366,2275.06,2303,111.944,0
+IMG.US,D,20210610,000000,2324,2380,2247.06,2366,139.481,0
+IMG.US,D,20210611,000000,2380,2450,2296,2443,235.098,0
+IMG.US,D,20210614,000000,2450,2513,2376.5,2408,157.05,0
+IMG.US,D,20210615,000000,2415,2415,2177,2198,126.582,0
+IMG.US,D,20210616,000000,2240,2296,2240,2254,136.898,0
+IMG.US,D,20210617,000000,2275,2282,2170,2212,124.464,0
+IMG.US,D,20210618,000000,2226,2240,2114,2240,87.4328,0
+IMG.US,D,20210621,000000,2226,2233,2058,2114,131.805,0
+IMG.US,D,20210622,000000,2128,2275,2128,2163,68.8757,0
+IMG.US,D,20210623,000000,2170,2226,2170,2212,20.7242,0
+IMG.US,D,20210624,000000,2233,2240,2198.06,2233,16.5685,0
+IMG.US,D,20210625,000000,2240,2261,2191,2261,91.9657,0
+IMG.US,D,20210628,000000,2275,2275,2191,2191,57.8742,0
+IMG.US,D,20210629,000000,2219,2240,2191,2226,32.7257,0
+IMG.US,D,20210630,000000,2217.66,2219,2205,2205,30.5542,0
+IMG.US,D,20210701,000000,2205,2217.52,2149,2170,41.0285,0
+IMG.US,D,20210702,000000,2205,2205,2135,2184,34.4871,0
+IMG.US,D,20210706,000000,2205,2205,2121,2128,36.0214,0
+IMG.US,D,20210707,000000,2149,2184,2037,2100,63.1214,0
+IMG.US,D,20210708,000000,2177,2177,1995.07,2030,92.5214,0
+IMG.US,D,20210709,000000,2030,2079,2005.22,2037,25.41,0
+IMG.US,D,20210712,000000,2037,2065,2030,2063.1,36.4957,0
+IMG.US,D,20210713,000000,2058,2065,2037,2058,11.1157,0
+IMG.US,D,20210714,000000,2086,2149,2064.22,2114,51.0671,0
+IMG.US,D,20210715,000000,2114,2131.5,2045.82,2058,41.1285,0
+IMG.US,D,20210716,000000,2058,2093,2002,2016,31.0957,0
+IMG.US,D,20210719,000000,1974,2033.5,1869,1890,59.9471,0
+IMG.US,D,20210720,000000,1911,1932,1876,1925,23.7128,0
+IMG.US,D,20210721,000000,1960,2016,1918,1988,40.3185,0
+IMG.US,D,20210722,000000,1953,1991.29,1939.07,1967,27.6057,0
+IMG.US,D,20210723,000000,1967,1988,1904,1918,15.56,0
+IMG.US,D,20210726,000000,1939,1981,1911.07,1960,25.7085,0
+IMG.US,D,20210727,000000,1974,1981,1925,1967,39.0085,0
+IMG.US,D,20210728,000000,1953,1991.5,1946,1988,21.4214,0
+IMG.US,D,20210729,000000,1995,2275,1988.07,2128,287.738,0
+IMG.US,D,20210730,000000,2184,2205,2093,2135,75.9571,0
+IMG.US,D,20210802,000000,2198,2198,2065.06,2156,69.1957,0
+IMG.US,D,20210803,000000,2128,2128,2058,2058,13.9428,0
+IMG.US,D,20210804,000000,2100,2107,1995,2044,24.2871,0
+IMG.US,D,20210805,000000,2044,2114,1995,2072,58.7642,0
+IMG.US,D,20210806,000000,2038.4,2107,2030,2065.06,17.7814,0
+IMG.US,D,20210809,000000,2079,2247,2079,2163,193.291,0
+IMG.US,D,20210810,000000,2121,2205,2072,2135,80.0871,0
+IMG.US,D,20210811,000000,2142,2296,2100,2296,723.951,0
+IMG.US,D,20210812,000000,2345,2450,2121,2212,833.534,0
+IMG.US,D,20210813,000000,2177,2289,2044,2044,248.71,0
+IMG.US,D,20210816,000000,2240,2240,1662.5,1683.5,680.385,0
+IMG.US,D,20210817,000000,1680,1764,1680,1694,57.8728,0
+IMG.US,D,20210818,000000,1722,1749.93,1519,1547,392.307,0
+IMG.US,D,20210819,000000,1526,1631,1526,1561,114.661,0
+IMG.US,D,20210820,000000,1575,1582,1519,1561,76.45,0
+IMG.US,D,20210823,000000,1589,1589,1540,1582,45.86,0
+IMG.US,D,20210824,000000,1582,1715,1582,1687,100.561,0
+IMG.US,D,20210825,000000,1666,1729,1638.07,1701,39.7828,0
+IMG.US,D,20210826,000000,1722,1736,1680,1694,18.92,0
+IMG.US,D,20210827,000000,1680,1778,1659,1750,70.6671,0
+IMG.US,D,20210830,000000,1750,1785,1715,1781.5,47.11,0
+IMG.US,D,20210831,000000,1785,1855,1785,1854.93,19.7571,0
+IMG.US,D,20210901,000000,2023,2086,1820,1855,102.828,0
+IMG.US,D,20210902,000000,1855,1904,1848,1876,23.5328,0
+IMG.US,D,20210903,000000,1855,1897,1828.89,1897,24.2728,0
+IMG.US,D,20210907,000000,1890,1988,1869.14,1988,93.2971,0
+IMG.US,D,20210908,000000,1988,1995,1870.05,1960,36.0628,0
+IMG.US,D,20210909,000000,1981,2058,1960,1988,172.407,0
+IMG.US,D,20210910,000000,1981,2023,1981,2002,46.2785,0
+IMG.US,D,20210913,000000,1995,1995,1939,1939,53.2442,0
+IMG.US,D,20210914,000000,1967,1981,1883,1939,58.33,0
+IMG.US,D,20210915,000000,1918,1988,1855,1988,36.4542,0
+IMG.US,D,20210916,000000,1974,1995,1925,1995,39.0557,0
+IMG.US,D,20210917,000000,1967,2026.5,1750,1771,179.91,0
+IMG.US,D,20210920,000000,1806,1820,1641.5,1722,156.918,0
+IMG.US,D,20210921,000000,1659,1702.96,1652,1652,24.8714,0
+IMG.US,D,20210922,000000,1638,1690.64,1617,1624,19.6928,0
+IMG.US,D,20210923,000000,1631,1638,1554,1575,48.3742,0
+IMG.US,D,20210924,000000,1589,1670.55,1540,1575,61.7414,0
+IMG.US,D,20210927,000000,1575,1638,1554,1589,36.5171,0
+IMG.US,D,20210928,000000,1603,1603,1540,1540,14.4685,0
+IMG.US,D,20210929,000000,1603,1603,1519,1519,24.1428,0
+IMG.US,D,20210930,000000,1631,1631,1519,1540,29.2814,0
+IMG.US,D,20211001,000000,1540,1540,1470,1484,52.61,0
+IMG.US,D,20211004,000000,1554,1554,1400,1400,61.0914,0
+IMG.US,D,20211005,000000,1407,1449.28,1330,1351,59.0114,0
+IMG.US,D,20211006,000000,1351,1414.35,1344,1344,28.9214,0
+IMG.US,D,20211007,000000,1379,1393,1351,1351,36.3014,0
+IMG.US,D,20211008,000000,1365,1393,1365,1389.5,57.6757,0
+IMG.US,D,20211011,000000,1386,1393,1344,1351,24.5242,0
+IMG.US,D,20211012,000000,1351,1385.86,1351,1365,16.0914,0
+IMG.US,D,20211013,000000,1372,1393,1372,1386,12.3128,0
+IMG.US,D,20211014,000000,1386,1393,1386,1386,31.6414,0
+IMG.US,D,20211015,000000,1386,1393,1344,1386,31.8757,0
+IMG.US,D,20211018,000000,1351,1364.02,1351,1358,38.63,0
+IMG.US,D,20211019,000000,1393,1393,1344,1365,24.4057,0
+IMG.US,D,20211020,000000,1358,1381.8,1344,1365,13.3542,0
+IMG.US,D,20211021,000000,1386,1393,1358,1365,24.7628,0
+IMG.US,D,20211022,000000,1379,1386,1351,1365,29.5942,0
+IMG.US,D,20211025,000000,1372,1386,1351.21,1379,11.0471,0
+IMG.US,D,20211026,000000,1379,1484,1358,1484,112.234,0
+IMG.US,D,20211027,000000,1484,1484,1442,1449,10.0414,0
+IMG.US,D,20211028,000000,1470,1484,1435.21,1435.21,24.6371,0
+IMG.US,D,20211029,000000,1442,1484,1437.94,1449,17.5671,0
+IMG.US,D,20211101,000000,1463,1481.34,1435.07,1449,26.6171,0
+IMG.US,D,20211102,000000,1483.93,1680,1456,1526,179.16,0
+IMG.US,D,20211103,000000,1526,1540,1505,1507.66,35.5571,0
+IMG.US,D,20211104,000000,1519,1533,1414,1414,57.7114,0
+IMG.US,D,20211105,000000,1442,1491,1428.84,1463,17.6957,0
+IMG.US,D,20211108,000000,1435,1462.93,1414.07,1428,23.6442,0
+IMG.US,D,20211109,000000,1407,1447.11,1370.04,1372,44.0171,0
+IMG.US,D,20211110,000000,1379,1435,1379,1407,31.8385,0
+IMG.US,D,20211111,000000,1407,5320,1365,3703,156636,0
+IMG.US,D,20211112,000000,4417,4739,3367,3605,89463.5,0
+IMG.US,D,20211115,000000,3167.92,3283,2975,3171,5767.77,0
+IMG.US,D,20211116,000000,2968,3717,2723,3710,5335.96,0
+IMG.US,D,20211117,000000,3377.5,3573.5,3192.06,3486,1503.88,0
+IMG.US,D,20211118,000000,3325,3325,2877,2968,1082.54,0
+IMG.US,D,20211119,000000,2835,3003,2765,2800,904.841,0
+IMG.US,D,20211122,000000,2744,3031,2632.06,2688,822.021,0
+IMG.US,D,20211123,000000,2660,2800,2632,2758,572.892,0
+IMG.US,D,20211124,000000,2681,2775.98,2625,2709,379.875,0
+IMG.US,D,20211126,000000,2555,2723,2520,2625,290.695,0
+IMG.US,D,20211129,000000,2576,2723,2429,2478,1590.15,0
+IMG.US,D,20211130,000000,2632,3626,2520,3255,45860.9,0
+IMG.US,D,20211201,000000,3213,3325,2436,2667,7714.12,0
+IMG.US,D,20211202,000000,2450,2650.26,2341.5,2527,1629.9,0
+IMG.US,D,20211203,000000,2471,2499,2170,2422,951.102,0
+IMG.US,D,20211206,000000,2214.44,2624.92,2213.4,2499,811.152,0
+IMG.US,D,20211207,000000,2541,2828,2464.06,2758,913.461,0
+IMG.US,D,20211208,000000,2772,3248,2625,2996,1816.5,0
+IMG.US,D,20211209,000000,2933,3045,2828,2905,863.885,0
+IMG.US,D,20211210,000000,2884,3073,2835,2982,590.9,0
+IMG.US,D,20211213,000000,2870,3149.02,2835,3024,783.347,0
+IMG.US,D,20211214,000000,2961,3010,2856,2863,227.757,0
+IMG.US,D,20211215,000000,2856,3045,2744,3031,297.15,0
+IMG.US,D,20211216,000000,2996,3276,2653,2758,2207.32,0
+IMG.US,D,20211217,000000,2695,2861.6,2520,2842,347.155,0
+IMG.US,D,20211220,000000,2751,3024,2639.9,3010,269.728,0
+IMG.US,D,20211221,000000,3031,3122,2877,3045,333.095,0
+IMG.US,D,20211222,000000,2880.5,3073,2880.5,3066,336.917,0
+IMG.US,D,20211223,000000,3010,3318,3003,3234,1236.41,0
+IMG.US,D,20211227,000000,3318,3430,3236.66,3409,667.567,0
+IMG.US,D,20211228,000000,3416,3535,2912,3213,791.798,0
+IMG.US,D,20211229,000000,3094,3248,2926,3185,353.204,0
+IMG.US,D,20211230,000000,3192,3269,2961,3010,338.295,0
+IMG.US,D,20211231,000000,2980.74,3087,2828,2898,345.182,0
+IMG.US,D,20220103,000000,2947,3010,2821.06,2877,280.45,0
+IMG.US,D,20220104,000000,2856,2891,2660,2758,99.4142,0
+IMG.US,D,20220105,000000,2716,2758,2555,2555,153.625,0
+IMG.US,D,20220106,000000,2548,2646,2492,2618,88.12,0
+IMG.US,D,20220107,000000,2611,2640.82,2516.5,2548,44.3914,0
+IMG.US,D,20220110,000000,2457,2583,2296,2296,240.918,0
+IMG.US,D,20220111,000000,2310,2352,2282,2303,25.7014,0
+IMG.US,D,20220112,000000,2303,2338,2275,2310,46.3657,0
+IMG.US,D,20220113,000000,2310,2310,2205.06,2212,100.657,0
+IMG.US,D,20220114,000000,2205,2226,2107,2128,86.15,0
+IMG.US,D,20220118,000000,2100,2168.6,1974.07,2009,88.65,0
+IMG.US,D,20220119,000000,2009,2044,1911,1911,112.632,0
+IMG.US,D,20220120,000000,1904,1988,1862,1890,114.105,0
+IMG.US,D,20220121,000000,1862,1889.93,1785,1785,81.2257,0
+IMG.US,D,20220124,000000,1750,1855,1659,1785,99.1571,0
+IMG.US,D,20220125,000000,1743,1848,1722,1820,34.1842,0
+IMG.US,D,20220126,000000,1841,2072,1827.07,1904,38.7114,0
+IMG.US,D,20220127,000000,2037,2037,1715,1715,46.7414,0
+IMG.US,D,20220128,000000,1750,1763.93,1680,1687,51.7014,0
+IMG.US,D,20220131,000000,1736,1820,1722,1785,20.1985,0
+IMG.US,D,20220201,000000,1862,1904,1834,1869,8.86428,0
+IMG.US,D,20220202,000000,1890,1911,1834.07,1872.5,19.9828,0
+IMG.US,D,20220203,000000,1820,1847.93,1771.28,1827,161.932,0
+IMG.US,D,20220204,000000,1806,1820,1752.73,1820,28.5071,0
+IMG.US,D,20220207,000000,1820,1981,1757,1855,70.4814,0
+IMG.US,D,20220208,000000,1827,1876,1673,1715,49.3014,0
+IMG.US,D,20220209,000000,1715,1784.09,1715,1722,10.6085,0
+IMG.US,D,20220210,000000,1862,1862,1722,1771,28.13,0
+IMG.US,D,20220211,000000,1732.5,1793.54,1645,1680,52.7285,0
+IMG.US,D,20220214,000000,1680,1799,1659,1680,24.4414,0
+IMG.US,D,20220215,000000,1715,1750,1645,1708,22.8957,0
+IMG.US,D,20220216,000000,1939.7,1939.7,1652,1694,20.53,0
+IMG.US,D,20220217,000000,1778,1802.01,1578.5,1638,41.3657,0
+IMG.US,D,20220218,000000,1638,1645,1582,1617,24.8357,0
+IMG.US,D,20220222,000000,1575,1617,1540,1568,27.1114,0
+IMG.US,D,20220223,000000,1568,1575,1519,1540,18.64,0
+IMG.US,D,20220224,000000,1491,1540,1470,1540,43.5657,0
+IMG.US,D,20220225,000000,1554,1589,1526.07,1589,24.21,0
+IMG.US,D,20220228,000000,1540,1610,1540,1568,21.1128,0
+IMG.US,D,20220301,000000,1652,1764,1526,1554,32.7357,0
+IMG.US,D,20220302,000000,1799,1799,1571.5,1575,15.0428,0
+IMG.US,D,20220303,000000,1575,1610,1527.89,1540,33.2985,0
+IMG.US,D,20220304,000000,1533,1550.22,1407,1505,67.1957,0
+IMG.US,D,20220307,000000,1456,1475.32,1428,1428,40.3457,0
+IMG.US,D,20220308,000000,1421,1421,1365,1365,83.5271,0
+IMG.US,D,20220309,000000,1365,1476.93,1365,1407,46.5857,0
+IMG.US,D,20220310,000000,1400,1428,1344,1372,27.3085,0
+IMG.US,D,20220311,000000,1372,1533,1333.99,1449,106.244,0
+IMG.US,D,20220314,000000,1540,1729,1351,1393,241.318,0
+IMG.US,D,20220315,000000,1400,1575,1365,1379,113.531,0
+IMG.US,D,20220316,000000,1533,1533,1393,1477,52.1,0
+IMG.US,D,20220317,000000,1435,1589,1414,1484,69.6657,0
+IMG.US,D,20220318,000000,1575,1575,1428,1463,94.1585,0
+IMG.US,D,20220321,000000,1498,1498,1407,1470,31.32,0
+IMG.US,D,20220322,000000,1498,1533,1435,1512,18.6585,0
+IMG.US,D,20220323,000000,1515.5,1533,1484,1513.26,21.6814,0
+IMG.US,D,20220324,000000,1519,1547,1463,1532.93,57.3657,0
+IMG.US,D,20220325,000000,1547,1563.73,1512,1530.9,42.8571,0
+IMG.US,D,20220328,000000,1542.1,1588.86,1505,1568,49.4128,0
+IMG.US,D,20220329,000000,1568,1568,1330,1463,174.96,0
+IMG.US,D,20220330,000000,1470,1525.86,1456.07,1484,22.8928,0
+IMG.US,D,20220331,000000,1561,1561,1477,1533,26.9914,0
+IMG.US,D,20220401,000000,1554,1554,1505,1512,18.8657,0
+IMG.US,D,20220404,000000,1547,1575,1505,1547,37.8828,0
+IMG.US,D,20220405,000000,1533,1582,1484,1547,10.9857,0
+IMG.US,D,20220406,000000,1589,1589,1470.07,1491,20.5157,0
+IMG.US,D,20220407,000000,1484,1512,1414,1421,31.42,0
+IMG.US,D,20220408,000000,1463,1463,1366.4,1400,31.37,0
+IMG.US,D,20220411,000000,1358,1414,1358,1389.5,33.4971,0
+IMG.US,D,20220412,000000,1372,1403.5,1358,1365,29.6928,0
+IMG.US,D,20220413,000000,1365,1393,1365,1365.07,10.9557,0
+IMG.US,D,20220414,000000,1365,1382.5,1358,1365,23.92,0
+IMG.US,D,20220418,000000,1372,1375.5,1344,1351,21.0985,0
+IMG.US,D,20220419,000000,1449,1449,1316,1330,27.9228,0
+IMG.US,D,20220420,000000,1365,1368.5,1316.07,1330,5.39571,0
+IMG.US,D,20220421,000000,1323,1337,1309,1323,23.9071,0
+IMG.US,D,20220422,000000,1386,1386,1301.79,1309,25.5442,0
+IMG.US,D,20220425,000000,1309.07,1337,1267,1281,20.7485,0
+IMG.US,D,20220426,000000,1260,1364.93,1155,1190,54.4771,0
+IMG.US,D,20220427,000000,1179.5,1197,1169,1183,15.3314,0
+IMG.US,D,20220428,000000,1162,1183.14,1155,1169,25.4557,0
+IMG.US,D,20220429,000000,1176,1183,1064,1113,29.0685,0
+IMG.US,D,20220502,000000,1141,1148,1127,1134,32.5942,0
+IMG.US,D,20220503,000000,1057,1141,1057,1127,15,0
+IMG.US,D,20220504,000000,1064,1120,1050,1099,20.7928,0
+IMG.US,D,20220505,000000,1141,1141,1043,1050,24.27,0
+IMG.US,D,20220506,000000,1099,1134,1099,1106,20.3728,0
+IMG.US,D,20220509,000000,1155,1155,1064,1064,33.2042,0
+IMG.US,D,20220510,000000,1064,1068.27,1015,1043,21.0142,0
+IMG.US,D,20220511,000000,1089.06,1089.06,861,875,154.841,0
+IMG.US,D,20220512,000000,959,1064.84,896,917,78.0757,0
+IMG.US,D,20220513,000000,1204,1204,946.4,980,75.4028,0
+IMG.US,D,20220516,000000,1015,1036,1015,1022,16.8542,0
+IMG.US,D,20220517,000000,1022,1064,1015,1015,42.0714,0
+IMG.US,D,20220518,000000,1022,1085,840,861,72.2514,0
+IMG.US,D,20220519,000000,882,924,882,924,18.3,0
+IMG.US,D,20220520,000000,1162,1162,910,910,52.7285,0
+IMG.US,D,20220523,000000,910,931,889,924,17.0585,0
+IMG.US,D,20220524,000000,938,945,917,924,16.4271,0
+IMG.US,D,20220525,000000,918.4,944.93,878.5,889,12.7214,0
+IMG.US,D,20220526,000000,889,910,854,854,22.0085,0
+IMG.US,D,20220527,000000,882,938,875,896.07,12.83,0
+IMG.US,D,20220531,000000,966,966,932.82,966,4.42428,0
+IMG.US,D,20220601,000000,945,966,945,966,3.24285,0
+IMG.US,D,20220602,000000,966,966,908.95,917,4.39857,0
+IMG.US,D,20220603,000000,951.93,980,931,952,17.1542,0
+IMG.US,D,20220606,000000,924,973,924,952,22.6914,0
+IMG.US,D,20220607,000000,938,973,924,931,18.1785,0
+IMG.US,D,20220608,000000,910,910,882,910,9.34285,0
+IMG.US,D,20220609,000000,910,973,910,945,26.66,0
+IMG.US,D,20220610,000000,910,945,870.66,875,23.2128,0
+IMG.US,D,20220613,000000,847,917,742,756,40.3228,0
+IMG.US,D,20220614,000000,749,756,658,707,23.2742,0
+IMG.US,D,20220615,000000,714,741.93,700,721,16.2857,0
+IMG.US,D,20220616,000000,826,826,700,700,16.0528,0
+IMG.US,D,20220617,000000,777,777,707,707,16.3085,0
+IMG.US,D,20220621,000000,700,769.93,700,749,13.7228,0
+IMG.US,D,20220622,000000,700,770,700,707,18.4042,0
+IMG.US,D,20220623,000000,707,728,700,700,3.32571,0
+IMG.US,D,20220624,000000,700,755.93,598.5,598.5,57.7571,0
+IMG.US,D,20220627,000000,763,798,688.66,707,69.7042,0
+IMG.US,D,20220628,000000,749,770,742,756,13.6328,0
+IMG.US,D,20220629,000000,763,763,683.06,728,12.9885,0
+IMG.US,D,20220630,000000,700,755.93,700,707,17.0128,0
+IMG.US,D,20220701,000000,777,777,700,707,7.17857,0
+IMG.US,D,20220705,000000,756,770,700,700,36.0642,0
+IMG.US,D,20220706,000000,665,665,658,658,103.027,0
+IMG.US,D,20220707,000000,623,707,623,692.3,27.0314,0
+IMG.US,D,20220708,000000,672,728,672,721,6.73571,0
+IMG.US,D,20220711,000000,721,721,692.37,692.44,3.42571,0
+IMG.US,D,20220712,000000,679,721,679,721,10.2114,0
+IMG.US,D,20220713,000000,693.07,714,693,700,8.02142,0
+IMG.US,D,20220714,000000,679,699.93,667.17,672,3.60714,0
+IMG.US,D,20220715,000000,707,721,682.5,694.19,4.23428,0
+IMG.US,D,20220718,000000,700,735,700,700.56,4.64571,0
+IMG.US,D,20220719,000000,693,735,693,721,7.81,0
+IMG.US,D,20220720,000000,722.82,770,722.82,735,13.3871,0
+IMG.US,D,20220721,000000,735,756,735,742,2.10714,0
+IMG.US,D,20220722,000000,759.5,805,756,805,26.4342,0
+IMG.US,D,20220725,000000,868,868,775.53,840,14.2414,0
+IMG.US,D,20220726,000000,840,847,840,847,5.53857,0
+IMG.US,D,20220727,000000,847,868,847,859.88,2.46,0
+IMG.US,D,20220728,000000,861,865.41,847,847,7.61,0
+IMG.US,D,20220729,000000,847,860.23,840,854,3.38571,0
+IMG.US,D,20220801,000000,896,896,805.07,846.93,6.14714,0
+IMG.US,D,20220802,000000,763,839.44,763,805,10.9428,0
+IMG.US,D,20220803,000000,826,826,780.5,784,34.85,0
+IMG.US,D,20220804,000000,815.78,815.78,798,812,4.10571,0
+IMG.US,D,20220805,000000,833,833,787.5,787.5,1185.78,0
+IMG.US,D,20220808,000000,595,602,588,588,1864.58,0
+IMG.US,D,20220809,000000,581,581,490,539,562.325,0
+IMG.US,D,20220810,000000,539,560.98,526.4,546.07,165.091,0
+IMG.US,D,20220811,000000,546.7,573.93,532,553,224.142,0
+IMG.US,D,20220812,000000,581,595,516.6,525,2167.27,0
+IMG.US,D,20220815,000000,577.08,588,560,574,407.207,0
+IMG.US,D,20220816,000000,581.21,587.93,442.82,497.14,1735.48,0
+IMG.US,D,20220817,000000,483,541.8,483,511,295.151,0
+IMG.US,D,20220818,000000,497,541.73,497,523.81,164.505,0
+IMG.US,D,20220819,000000,525,537.88,525,528.64,122.848,0
+IMG.US,D,20220822,000000,526.4,529.27,518,529.27,140.241,0
+IMG.US,D,20220823,000000,533.19,533.19,518.07,528.36,353.741,0
+IMG.US,D,20220824,000000,525,528.36,455.07,475.86,704.348,0
+IMG.US,D,20220825,000000,476,510.93,475.16,505.89,74.3057,0
+IMG.US,D,20220826,000000,504.14,507.5,490,493.57,26.9671,0
+IMG.US,D,20220829,000000,490.91,516.81,490.07,492.8,48.1828,0
+IMG.US,D,20220830,000000,497,523.6,497,516.6,50.5028,0
+IMG.US,D,20220831,000000,504,512.96,504,512.96,39.2771,0
+IMG.US,D,20220901,000000,518,518,497,517.86,68.6814,0
+IMG.US,D,20220902,000000,509.04,518,504,517.93,26.9642,0
+IMG.US,D,20220906,000000,518,553,517.93,539,167.327,0
+IMG.US,D,20220907,000000,522.83,567,510.02,525,112.214,0
+IMG.US,D,20220908,000000,523.39,541.8,523.39,541.8,22.9971,0
+IMG.US,D,20220909,000000,525,535.92,523.39,530.81,55.1214,0
+IMG.US,D,20220912,000000,532,545.79,525.07,525.07,26.2285,0
+IMG.US,D,20220913,000000,525,525,490.7,519.75,33.1528,0
+IMG.US,D,20220914,000000,524.3,526.12,497.56,497.56,24.1285,0
+IMG.US,D,20220915,000000,497.7,517.3,490,490,23.1114,0
+IMG.US,D,20220916,000000,479.5,557.2,479.5,497,558.894,0
+IMG.US,D,20220919,000000,521.85,521.85,481.11,481.11,22.6342,0
+IMG.US,D,20220920,000000,479.5,487.2,449.89,450.45,141.32,0
+IMG.US,D,20220921,000000,436.94,479.22,420,442.12,211.55,0
+IMG.US,D,20220922,000000,452.2,452.2,350,374.92,142.682,0
+IMG.US,D,20220923,000000,374.92,397.53,371.07,371.35,35.9857,0
+IMG.US,D,20220926,000000,385,385.07,332.85,342.16,71.6357,0
+IMG.US,D,20220927,000000,352.8,352.8,280.7,280.7,89.5485,0
+IMG.US,D,20220928,000000,326.48,326.48,197.54,218.89,566.615,0
+IMG.US,D,20220929,000000,231.7,294,216.65,231,112.855,0
+IMG.US,D,20220930,000000,235.69,268.66,229.04,229.04,104.898,0
+IMG.US,D,20221003,000000,266.98,266.98,217,231.7,108.398,0
+IMG.US,D,20221004,000000,231.7,252,224.07,224.77,54.8428,0
+IMG.US,D,20221005,000000,268.24,268.24,238,238,39.0014,0
+IMG.US,D,20221006,000000,266,266,252.07,258.86,40.2828,0
+IMG.US,D,20221007,000000,292.6,307.93,252.07,268.8,63.8014,0
+IMG.US,D,20221010,000000,280.84,280.84,259,265.86,15.9971,0
+IMG.US,D,20221011,000000,266,279.93,259,268.38,20.8585,0
+IMG.US,D,20221012,000000,266,266.07,252,252,13.8,0
+IMG.US,D,20221013,000000,252,256.34,227.5,231,8.55428,0
+IMG.US,D,20221014,000000,210,248.5,209.3,248.5,113.77,0
+IMG.US,D,20221017,000000,224.21,260.89,210.35,231.49,42.6614,0
+IMG.US,D,20221018,000000,210,237.44,206.5,231.42,58.2242,0
+IMG.US,D,20221019,000000,231.42,339.5,231.42,252,1260.53,0
+IMG.US,D,20221020,000000,250.11,250.11,230.58,241.5,68.2657,0
+IMG.US,D,20221021,000000,240.31,248.08,213.5,224,153.201,0
+IMG.US,D,20221024,000000,210,224.32,210,219.45,25.8942,0
+IMG.US,D,20221025,000000,243.11,243.11,221.2,232.26,36.5171,0
+IMG.US,D,20221026,000000,240.59,280,231,231,50.4785,0
+IMG.US,D,20221027,000000,266,427,266,266.14,4886.07,0
+IMG.US,D,20221028,000000,266,266,232.4,252,354.122,0
+IMG.US,D,20221031,000000,266,269.5,252.07,264.6,98.7985,0
+IMG.US,D,20221101,000000,264.6,280,238,275.1,41.35,0
+IMG.US,D,20221102,000000,272.58,272.58,232.05,251.44,159.502,0
+IMG.US,D,20221103,000000,239.82,254.8,226.8,234.22,77.5385,0
+IMG.US,D,20221104,000000,213.92,235.9,210.77,212.8,176.12,0
+IMG.US,D,20221107,000000,273,273,210.21,244.93,1293.94,0
+IMG.US,D,20221108,000000,254.1,254.1,226.87,244.93,37.0342,0
+IMG.US,D,20221109,000000,252,252,225.6,231,44.7371,0
+IMG.US,D,20221110,000000,242.55,246.19,224,231,65.3585,0
+IMG.US,D,20221111,000000,224.49,240.45,224.49,240.1,18.7057,0
+IMG.US,D,20221114,000000,228.34,236.25,210.35,229.04,66.1228,0
+IMG.US,D,20221115,000000,229.04,238,211.05,230.58,54.9585,0
+IMG.US,D,20221116,000000,217,231,217,224,9.54285,0
+IMG.US,D,20221117,000000,219.52,219.52,217,217.07,43.79,0
+IMG.US,D,20221118,000000,217.7,224,217,217,13.4157,0
+IMG.US,D,20221121,000000,217,230.3,217,221.83,35.4985,0
+IMG.US,D,20221122,000000,223.214,223.214,195.608,202.93,103.082,0
+IMG.US,D,20221123,000000,210,234.22,210,234.22,31.3271,0
+IMG.US,D,20221125,000000,231,231,217,217,28.4542,0
+IMG.US,D,20221128,000000,224,235.2,217,224,29.5071,0
+IMG.US,D,20221129,000000,238,238,231,231.14,13.7842,0
+IMG.US,D,20221130,000000,217,229.6,217,220.71,42.5528,0
+IMG.US,D,20221201,000000,231,237.93,230.79,231.42,17.6857,0
+IMG.US,D,20221202,000000,234.744,276.99,231.07,242.2,137.578,0
+IMG.US,D,20221205,000000,230.44,245,224,230.23,19.9857,0
+IMG.US,D,20221206,000000,224,238.07,224,224.7,20.68,0
+IMG.US,D,20221207,000000,224,227.5,210,210.07,92.2171,0
+IMG.US,D,20221208,000000,213.5,219.24,192.5,203,127.238,0
+IMG.US,D,20221209,000000,213.15,217,175,178.85,93.4642,0
+IMG.US,D,20221212,000000,182,294,182,196.07,946.362,0
+IMG.US,D,20221213,000000,210,210,182.07,199.71,76.1257,0
+IMG.US,D,20221214,000000,221.13,221.13,185.5,213.71,67.2628,0
+IMG.US,D,20221215,000000,189,220.5,188.79,212.24,113.792,0
+IMG.US,D,20221216,000000,204.75,220.5,196,217,38.0657,0
+IMG.US,D,20221219,000000,210,210,189.001,200.41,54.72,0
+IMG.US,D,20221220,000000,211.4,233.31,182,216.3,5523.37,0
+IMG.US,D,20221221,000000,208.6,227.43,196.07,199.36,667.545,0
+IMG.US,D,20221222,000000,193.2,231,175,218.68,449.071,0
+IMG.US,D,20221223,000000,212.1,220.5,212.1,212.1,40.4171,0
+IMG.US,D,20221227,000000,212.1,212.1,199.5,199.5,563.988,0
+IMG.US,D,20221228,000000,196.35,202.79,154,161,845.261,0
+IMG.US,D,20221229,000000,166.2,205.8,166.2,175.6,2478.7,0
+IMG.US,D,20221230,000000,180.4,180.4,171.2,173,682.6,0
+IMG.US,D,20230103,000000,169.8,333,166.6,211,28996.3,0
+IMG.US,D,20230104,000000,257,327.598,214.8,236,22221.2,0
+IMG.US,D,20230105,000000,227.2,241.32,195.2,199.4,2795.15,0
+IMG.US,D,20230106,000000,187.8,192.744,180,190.4,663.9,0
+IMG.US,D,20230109,000000,190.4,248.6,177.002,207.6,6317.8,0
+IMG.US,D,20230110,000000,196.9,228.498,195.6,206.8,2167.15,0
+IMG.US,D,20230111,000000,203.4,228.1,196.6,204.4,2859.9,0
+IMG.US,D,20230112,000000,201.4,214,181.2,205,509.9,0
+IMG.US,D,20230113,000000,190.6,203.2,183,193.528,233.45,0
+IMG.US,D,20230117,000000,193.2,206.4,193.2,201.4,169.45,0
+IMG.US,D,20230118,000000,206,340,204.6,311,31349.9,0
+IMG.US,D,20230119,000000,368,400,252.6,286.8,48933.9,0
+IMG.US,D,20230120,000000,268,279,222,251.2,7912.5,0
+IMG.US,D,20230123,000000,245,260.798,230.368,231.2,1713.35,0
+IMG.US,D,20230124,000000,225.4,230.528,207.6,219.6,745.95,0
+IMG.US,D,20230125,000000,211.4,229.6,207.2,219.2,426,0
+IMG.US,D,20230126,000000,231.6,234,216.364,228,1879.25,0
+IMG.US,D,20230127,000000,218.1,229.994,217,220,1048.05,0
+IMG.US,D,20230130,000000,214,235.8,214,226.8,1489,0
+IMG.US,D,20230131,000000,220.6,233,219.4,223.8,1367.65,0
+IMG.US,D,20230201,000000,224.978,235.2,220.2,235.2,583.85,0
+IMG.US,D,20230202,000000,222.402,231.4,222.402,228.4,397.15,0
+IMG.US,D,20230203,000000,228.4,264.6,220.2,239.61,1427.3,0
+IMG.US,D,20230206,000000,243,250,224.202,250,548.3,0
+IMG.US,D,20230207,000000,244.4,266.9,234,247,1072.75,0
+IMG.US,D,20230208,000000,257.6,264,241.8,246.4,2076.65,0
+IMG.US,D,20230209,000000,235,241,229.802,229.802,226.95,0
+IMG.US,D,20230210,000000,232.926,256.6,222.6,238,863.45,0
+IMG.US,D,20230213,000000,238.128,238.128,222.402,226.6,594.35,0
+IMG.US,D,20230214,000000,230,309.6,229.8,291.06,8624.9,0
+IMG.US,D,20230215,000000,265,295.4,265,275.6,6901.25,0
+IMG.US,D,20230216,000000,239.8,251.2,232.588,242.4,1210.95,0
+IMG.US,D,20230217,000000,246,270,232.296,240.2,1662.7,0
+IMG.US,D,20230221,000000,247.4,252,231.202,252,691.3,0
+IMG.US,D,20230222,000000,257.8,268,238,240.21,1758.25,0
+IMG.US,D,20230223,000000,247,249,231,231,447.3,0
+IMG.US,D,20230224,000000,237,239.6,223,229.8,648.35,0
+IMG.US,D,20230227,000000,225.93,260,218.4,247,1514,0
+IMG.US,D,20230228,000000,246.2,253.8,234,241.8,732.6,0
+IMG.US,D,20230301,000000,243,247.4,234.802,238,276,0
+IMG.US,D,20230302,000000,232.998,232.998,222.6,229.792,94.95,0
+IMG.US,D,20230303,000000,224.2,234,222,230.4,328.1,0
+IMG.US,D,20230306,000000,227.6,254.6,226,250,1142.15,0
+IMG.US,D,20230307,000000,240.4,257.6,238.2,241.8,535.25,0
+IMG.US,D,20230308,000000,230.2,232,226.8,232,89.3,0
+IMG.US,D,20230309,000000,244,245,232,235,189.65,0
+IMG.US,D,20230310,000000,225.168,230.2,220,224,294.5,0
+IMG.US,D,20230313,000000,228.1,237.992,217.5,237.992,379.1,0
+IMG.US,D,20230314,000000,229.856,254,220,241.4,1518.4,0
+IMG.US,D,20230315,000000,244.4,255,234,244.2,878.45,0
+IMG.US,D,20230316,000000,240,240,240,240,84.65,0
+IMG.US,D,20230317,000000,261.8,261.8,225,225,315.45,0
+IMG.US,D,20230321,000000,224.8,225.8,219,219.264,296.85,0
+IMG.US,D,20230322,000000,218.6,227.4,218.4,227.4,596.75,0
+IMG.US,D,20230323,000000,226,249.398,226,238,1398.05,0
+IMG.US,D,20230324,000000,232.2,242.8,225.6,226.4,521,0
+IMG.US,D,20230327,000000,230.8,238.4,223.6,223.6,125.35,0
+IMG.US,D,20230328,000000,226.8,226.8,216.442,224.8,477,0
+IMG.US,D,20230329,000000,217,251.2,217,240,1091.8,0
+IMG.US,D,20230330,000000,236,251.598,234.1,242,619,0
+IMG.US,D,20230331,000000,222.614,248,222.614,237,843.05,0
+IMG.US,D,20230403,000000,230,245.8,226.8,240,636.1,0
+IMG.US,D,20230404,000000,231.776,242.54,231.776,235.8,548.85,0
+IMG.US,D,20230405,000000,227.6,236,227.1,236,54.15,0
+IMG.US,D,20230406,000000,236,238.1,231,234,204.55,0
+IMG.US,D,20230410,000000,230.2,237,228.2,235.6,409.15,0
+IMG.US,D,20230411,000000,228.4,233.6,222,222.6,290.6,0
+IMG.US,D,20230412,000000,220.2,220.2,220.2,220.2,35.35,0
+IMG.US,D,20230413,000000,223.3,223.3,217.2,217.2,71.15,0
+IMG.US,D,20230414,000000,219,219,210,210,75.15,0
+IMG.US,D,20230417,000000,192,197,180.6,190,136.9,0
+IMG.US,D,20230418,000000,186.6,188.8,186.6,188.798,37.05,0
+IMG.US,D,20230419,000000,198.202,198.202,198.2,198.2,24.8,0
+IMG.US,D,20230421,000000,193.006,193.006,193.006,193.006,27.65,0
+IMG.US,D,20230424,000000,181.6,194.512,181.6,194.512,20.25,0
+IMG.US,D,20230425,000000,182.2,189.028,180.576,180.576,54.85,0
+IMG.US,D,20230426,000000,182,182,175,180.17,250,0
+IMG.US,D,20230427,000000,178.4,182.8,174,174,39.45,0
+IMG.US,D,20230428,000000,158.4,168,157.6,168,78.15,0
+IMG.US,D,20230501,000000,176.2,196,176.2,185.6,167.1,0
+IMG.US,D,20230502,000000,187.802,225.4,187.802,197.7,1484.85,0
+IMG.US,D,20230503,000000,210.2,252.6,205.1,240,1074.1,0
+IMG.US,D,20230504,000000,236.348,260,222.402,223.394,531.9,0
+IMG.US,D,20230505,000000,220,220,213.6,219.7,107.05,0
+IMG.US,D,20230508,000000,232.4,242,210,217.8,311.7,0
+IMG.US,D,20230509,000000,201.2,207.8,197.298,207.8,97.05,0
+IMG.US,D,20230510,000000,197.402,227,197.402,213.2,282.7,0
+IMG.US,D,20230511,000000,210,210.2,210,210,83.1,0
+IMG.US,D,20230512,000000,209.8,216,209.8,210,39.25,0
+IMG.US,D,20230515,000000,225.3,236.4,215.832,226.37,119.7,0
+IMG.US,D,20230516,000000,203.8,218,203.8,218,47.9,0
+IMG.US,D,20230517,000000,208.344,216.6,206,206,120.6,0
+IMG.US,D,20230518,000000,200.2,200.4,197.2,197.4,42.85,0
+IMG.US,D,20230519,000000,197.6,213.4,197.6,213.4,79.4,0
+IMG.US,D,20230522,000000,217.622,219.8,216.26,218.2,99.5,0
+IMG.US,D,20230523,000000,204,216,204,215,70.2,0
+IMG.US,D,20230524,000000,220,259.998,202.884,243.5,450.35,0
+IMG.US,D,20230525,000000,239.998,240,230.02,230.2,109.2,0
+IMG.US,D,20230526,000000,220,240.4,220,240,85.05,0
+IMG.US,D,20230530,000000,230.606,239.998,224.096,224.2,253.35,0
+IMG.US,D,20230531,000000,213,214,201.704,201.704,153.6,0
+IMG.US,D,20230601,000000,220,227.4,220,227.24,79.1,0
+IMG.US,D,20230602,000000,216.2,216.2,205.6,206.6,57.9,0
+IMG.US,D,20230605,000000,217,232.44,204.6,224.8,841.4,0
+IMG.US,D,20230606,000000,220.6,227.828,206.8,217.1,561.9,0
+IMG.US,D,20230607,000000,222.6,222.6,206.8,214.6,131.35,0
+IMG.US,D,20230608,000000,207.28,217.492,207.28,217.492,88.1,0
+IMG.US,D,20230609,000000,217.2,217.2,209.778,210.2,104.65,0
+IMG.US,D,20230612,000000,208.8,211.8,201.8,203.5,117.05,0
+IMG.US,D,20230613,000000,209.6,209.6,203.82,206.6,156.35,0
+IMG.US,D,20230614,000000,208,208,190.3,190.3,108.75,0
+IMG.US,D,20230615,000000,201,201,195.6,195.6,24.95,0
+IMG.US,D,20230616,000000,192,200,192,194,81.35,0
+IMG.US,D,20230620,000000,214.284,215.6,199.8,210,265.35,0
+IMG.US,D,20230621,000000,207.6,207.6,195,195,155.45,0
+IMG.US,D,20230622,000000,196.2,198.6,196.2,198.6,59.1,0
+IMG.US,D,20230623,000000,197.8,198.4,197.8,198.4,27.6,0
+IMG.US,D,20230626,000000,201.054,201.054,199.8,199.8,40.65,0
+IMG.US,D,20230627,000000,201,201,195,195,123.9,0
+IMG.US,D,20230628,000000,202.8,202.8,202.8,202.8,12,0
+IMG.US,D,20230629,000000,205.5,205.5,190,199.65,251.15,0
+IMG.US,D,20230630,000000,199.6,199.6,191.8,191.8,63.45,0
+IMG.US,D,20230703,000000,190,199.798,190,190,51.1,0
+IMG.US,D,20230705,000000,186.4,186.4,186.4,186.4,29.95,0
+IMG.US,D,20230706,000000,185,185,175,175,64.9,0
+IMG.US,D,20230707,000000,207.8,228.198,189,206.2,17130.8,0
+IMG.US,D,20230710,000000,204.6,205.8,186.6,195,1405.6,0
+IMG.US,D,20230711,000000,186.13,215,186,197,599.8,0
+IMG.US,D,20230712,000000,190.4,198.6,190.2,194,353.45,0
+IMG.US,D,20230713,000000,195.6,199.398,191.62,196.8,212.25,0
+IMG.US,D,20230714,000000,192.4,198.356,192.4,193,126.2,0
+IMG.US,D,20230717,000000,194,204.8,194,200,333.4,0
+IMG.US,D,20230718,000000,196,200.9,193.6,199.8,310.65,0
+IMG.US,D,20230719,000000,195,195,185,191.998,170.15,0
+IMG.US,D,20230720,000000,186,186,181.96,182.536,183.6,0
+IMG.US,D,20230721,000000,182.4,182.4,182.4,182.4,62.2,0
+IMG.US,D,20230724,000000,180.8,187.752,171.7,172.002,387.25,0
+IMG.US,D,20230725,000000,174.4,174.726,166,166,125.9,0
+IMG.US,D,20230726,000000,163.072,163.072,163.072,163.072,40.5,0
+IMG.US,D,20230727,000000,162.6,176.4,162,163.6,360.95,0
+IMG.US,D,20230728,000000,164.8,166.6,161.8,162.4,145.35,0
+IMG.US,D,20230731,000000,179.8,182.6,162.986,168,141.25,0
+IMG.US,D,20230802,000000,172.6,172.6,163,163.6,144.05,0
+IMG.US,D,20230803,000000,166.5,166.5,163.6,163.6,51.8,0
+IMG.US,D,20230804,000000,161.8,201,159.8,184,2626.25,0
+IMG.US,D,20230807,000000,167.2,195,162.2,174.8,1229.95,0
+IMG.US,D,20230808,000000,165.128,179.4,151.2,179.4,965,0
+IMG.US,D,20230809,000000,170.6,170.6,162.8,170.2,78.95,0
+IMG.US,D,20230810,000000,168.774,168.774,160.6,162.1,181.15,0
+IMG.US,D,20230811,000000,162.2,168.018,160,160,77.75,0
+IMG.US,D,20230814,000000,166,166,162,162,340.2,0
+IMG.US,D,20230815,000000,166.3,170.2,162,168.198,137.1,0
+IMG.US,D,20230816,000000,176.8,176.8,162.2,163,1007.75,0
+IMG.US,D,20230817,000000,164.2,164.8,152.2,152.2,533.5,0
+IMG.US,D,20230818,000000,157.8,162,139.886,159.4,629.3,0
+IMG.US,D,20230821,000000,159.76,179.6,158.8,162.6,265.6,0
+IMG.US,D,20230822,000000,160.2,172,160,160.2,580.85,0
+IMG.US,D,20230823,000000,161,162.2,156.8,159.4,315.7,0
+IMG.US,D,20230824,000000,161.4,161.4,157.4,158.6,77.3,0
+IMG.US,D,20230825,000000,153.2,154.22,153.2,154.2,34.3,0
+IMG.US,D,20230829,000000,154.6,154.6,154.6,154.6,38.95,0
+IMG.US,D,20230830,000000,154.6,154.6,154.6,154.6,26.35,0
+IMG.US,D,20230831,000000,157,179.998,157,178.998,1050.25,0
+IMG.US,D,20230901,000000,175.4,247.8,150.002,156.402,5638,0
+IMG.US,D,20230905,000000,153,168.9,152,158.2,573.05,0
+IMG.US,D,20230906,000000,164,166.566,152.2,155,324.65,0
+IMG.US,D,20230907,000000,146.2,160,146.2,150.238,159.75,0
+IMG.US,D,20230908,000000,151,154.4,146.8,146.8,95.75,0
+IMG.US,D,20230911,000000,153,174,153,153.8,438,0
+IMG.US,D,20230912,000000,154.2,154.2,154.2,154.2,44.8,0
+IMG.US,D,20230913,000000,147.328,153.998,141,148,582,0
+IMG.US,D,20230914,000000,155.788,168.2,145,160,1561.05,0
+IMG.US,D,20230915,000000,174,212.8,160,172.2,9541.05,0
+IMG.US,D,20230918,000000,168.8,190.8,160.002,180,1825.45,0
+IMG.US,D,20230919,000000,178.8,178.8,162.79,168,862.8,0
+IMG.US,D,20230920,000000,165.8,169,157.756,165,396.8,0
+IMG.US,D,20230921,000000,158.6,161.4,148,161,335.45,0
+IMG.US,D,20230922,000000,157.6,157.9,153,157.424,169.25,0
+IMG.US,D,20230925,000000,152,153.8,149,149.2,108.15,0
+IMG.US,D,20230926,000000,157.118,157.118,138,142.2,358.55,0
+IMG.US,D,20230927,000000,142.2,152.658,142.2,143.4,44.55,0
+IMG.US,D,20230928,000000,142.2,144.6,142.2,144,89.55,0
+IMG.US,D,20231002,000000,138,140.002,124,134.598,1118.45,0
+IMG.US,D,20231003,000000,131,135.798,125.912,130,78.2,0
+IMG.US,D,20231004,000000,124.2,124.2,120.402,120.402,117.9,0
+IMG.US,D,20231005,000000,120.4,131.4,112.2,112.2,246.75,0
+IMG.US,D,20231006,000000,107.4,112.9,105.612,106,229.75,0
+IMG.US,D,20231009,000000,105.128,108,102.2,104,108.3,0
+IMG.US,D,20231010,000000,104.002,104.002,104.002,104.002,57.5,0
+IMG.US,D,20231011,000000,105,112,105,105,188.65,0
+IMG.US,D,20231012,000000,108.5,108.5,104,104,33.25,0
+IMG.US,D,20231013,000000,103.136,110.6,103,103,89.2,0
+IMG.US,D,20231016,000000,108,111.92,106.198,110.236,95.85,0
+IMG.US,D,20231017,000000,111.6,111.6,102.612,104,1498.6,0
+IMG.US,D,20231018,000000,59.6,63,52.21,58.2,12976.9,0
+IMG.US,D,20231019,000000,59.2,59.998,54.6,57.2,2256.4,0
+IMG.US,D,20231020,000000,57,57.2,53.6,55.8,1266.85,0
+IMG.US,D,20231023,000000,58,58,54,54.8,322.35,0
+IMG.US,D,20231024,000000,54.5,56.398,54.5,55,423.45,0
+IMG.US,D,20231025,000000,57.6,57.798,54,57.4,726.5,0
+IMG.US,D,20231026,000000,54.4,55.69,54.204,55,243.95,0
+IMG.US,D,20231027,000000,55.626,55.626,54.4,55.4,495,0
+IMG.US,D,20231030,000000,55.602,55.8,54.4,54.8,906.3,0
+IMG.US,D,20231031,000000,54.4,55.2,54.4,54.6,197.45,0
+IMG.US,D,20231101,000000,54.404,55,54.4,55,180.15,0
+IMG.US,D,20231102,000000,55.4,58.998,54.23,56.4,445.3,0
+IMG.US,D,20231103,000000,58,58,55.4,55.4,355.1,0
+IMG.US,D,20231106,000000,56,56.2,55.8,56,170.45,0
+IMG.US,D,20231107,000000,56.8,58,55,55.416,358,0
+IMG.US,D,20231108,000000,55,56.266,52.4,52.4,95.5,0
+IMG.US,D,20231109,000000,54.002,55.2,54,55,150.75,0
+IMG.US,D,20231110,000000,55,56.8,54.7,55.6,225.05,0
+IMG.US,D,20231113,000000,55,56.232,55,55.7,44.8,0
+IMG.US,D,20231114,000000,55.2,55.4,55,55.4,126.9,0
+IMG.US,D,20231115,000000,56,56,55.4,55.4,1490.1,0
+IMG.US,D,20231116,000000,55.2,56,55,55,342.05,0
+IMG.US,D,20231120,000000,54.4,54.4,52.4,52.4,52.6,0
+IMG.US,D,20231121,000000,55.2,55.2,52.4,54.4,127.85,0
+IMG.US,D,20231122,000000,52.4,52.4,50.2,50.2,144.65,0
+IMG.US,D,20231124,000000,50.8,52,43.2,46.6,285.2,0
+IMG.US,D,20231127,000000,47.2,47.2,46.4,46.4,48.25,0
+IMG.US,D,20231128,000000,46.4,46.8,45,45,209.45,0
+IMG.US,D,20231129,000000,45.2,48,45,46.4,344.3,0
+IMG.US,D,20231130,000000,46.6,60,46,49,6492.35,0
+IMG.US,D,20231201,000000,47.9,68,47.9,58.984,37819.8,0
+IMG.US,D,20231204,000000,65.6,69.786,59,68,16754.7,0
+IMG.US,D,20231205,000000,67.6,71,53.6,58.2,10757.8,0
+IMG.US,D,20231206,000000,60.6,60.6,54,55.6,3263.75,0
+IMG.US,D,20231207,000000,56,57.6,50,52.6,2844.65,0
+IMG.US,D,20231208,000000,52.6,55,46.4,48,3542.5,0
+IMG.US,D,20231211,000000,47,47,39.02,40.2,2867.2,0
+IMG.US,D,20231212,000000,39,43.4,36,37.4,3313.95,0
+IMG.US,D,20231213,000000,39.8,43.788,38,43.6,3272.95,0
+IMG.US,D,20231214,000000,42.6,45.6,40.028,42.4,4753.15,0
+IMG.US,D,20231215,000000,42.4,43,40.202,40.6,1525.65,0
+IMG.US,D,20231218,000000,44.6,44.6,41,43.6,2657.05,0
+IMG.US,D,20231219,000000,42.4,48,41.8,44.4,5170.7,0
+IMG.US,D,20231220,000000,47,48.8,42.43,44.6,2629.35,0
+IMG.US,D,20231221,000000,44.8,46.6,43.6,45.8,1052.3,0
+IMG.US,D,20231222,000000,45.2,48,45.2,47,1060.95,0
+IMG.US,D,20231226,000000,49.2,51.004,47.402,50.6,1479.55,0
+IMG.US,D,20231227,000000,50.6,52.388,48.2,50,2051.7,0
+IMG.US,D,20231228,000000,52,57.598,50.2,54.6,4903.95,0
+IMG.US,D,20231229,000000,54.4,54.598,50.4,50.8,1439.75,0
+IMG.US,D,20240102,000000,52,53.4,48.8,50,1412,0
+IMG.US,D,20240103,000000,54.798,56.598,49.8,51.4,1841.25,0
+IMG.US,D,20240104,000000,52,65.6,52,60.2,20084.7,0
+IMG.US,D,20240105,000000,60,62.398,54,58,1627.95,0
+IMG.US,D,20240108,000000,56,62,53.6,57,2782.35,0
+IMG.US,D,20240109,000000,57.6,58.638,52.2,53,2074.7,0
+IMG.US,D,20240110,000000,52.6,55.798,52.4,54.2,1022.25,0
+IMG.US,D,20240111,000000,53,54.4,48.8,51.4,2766.25,0
+IMG.US,D,20240112,000000,52.4,53.598,51.2,52.4,485.65,0
+IMG.US,D,20240116,000000,50.602,55.6,50.602,53.856,424.1,0
+IMG.US,D,20240117,000000,51.2,55.22,49.6,49.6,605.2,0
+IMG.US,D,20240118,000000,50.596,54.2,49.2,49.2,172.05,0
+IMG.US,D,20240119,000000,51.04,51.6,42.2,42.2,2167.85,0
+IMG.US,D,20240122,000000,44.5,45.562,36.002,36.002,851.55,0
+IMG.US,D,20240123,000000,40.4,40.4,29.6,39.8,5783.75,0
+IMG.US,D,20240124,000000,39,41.198,38.208,39.2,485.2,0
+IMG.US,D,20240125,000000,38,38,33.292,37.6,195.3,0
+IMG.US,D,20240126,000000,39,39,36,38.6,454.15,0
+IMG.US,D,20240129,000000,36.2,38.4,32.8,34.2,530.8,0
+IMG.US,D,20240130,000000,32.8,38.18,32.8,33.002,1032.95,0
+IMG.US,D,20240131,000000,34.8,36.87,33.176,36.4,505.55,0
+IMG.US,D,20240201,000000,34.2,35.4,33,33.2,239.65,0
+IMG.US,D,20240202,000000,38,43,34.4,35.6,1026,0
+IMG.US,D,20240205,000000,34.2,35.998,34.2,35.998,224.25,0
+IMG.US,D,20240206,000000,33.4,39.398,32.748,34.6,5194.65,0
+IMG.US,D,20240207,000000,33.6,35.6,32.402,34.194,1183.45,0
+IMG.US,D,20240208,000000,35,36.14,33,33.2,2344.4,0
+IMG.US,D,20240209,000000,35,36,35,35,383.15,0
+IMG.US,D,20240212,000000,35,36.6,35,36.6,207.55,0
+IMG.US,D,20240213,000000,40,40,33.8,34,523.8,0
+IMG.US,D,20240214,000000,35.4,39.2,35.4,38,387.4,0
+IMG.US,D,20240215,000000,37.6,40.4,36,40.4,230.1,0
+IMG.US,D,20240216,000000,40.4,41.672,37,41,251.6,0
+IMG.US,D,20240220,000000,40.4,45,38.892,39.8,1703.6,0
+IMG.US,D,20240221,000000,41.998,41.998,36,37.2,465,0
+IMG.US,D,20240222,000000,39.4,39.4,38.2,38.6,154.3,0
+IMG.US,D,20240223,000000,36.4,36.4,36.4,36.4,64.25,0
+IMG.US,D,20240226,000000,32.4,36.04,32.4,33.8,770.85,0
+IMG.US,D,20240227,000000,33.2,34.8,33.2,33.8,203.9,0
+IMG.US,D,20240228,000000,34.4,34.7,33.922,34,118.75,0
+IMG.US,D,20240229,000000,34.4,35.402,31,31.6,1313.6,0
+IMG.US,D,20240301,000000,32,39.548,31.092,34.4,561.75,0
+IMG.US,D,20240304,000000,33,34.256,30,31,710.55,0
+IMG.US,D,20240305,000000,30.7,31.2,30,30,127.15,0
+IMG.US,D,20240306,000000,27.4,30.598,27.2,29,939.85,0
+IMG.US,D,20240307,000000,27.2,28.798,26,27.24,1253.15,0
+IMG.US,D,20240308,000000,26.4,28.798,26.4,27.404,136.85,0
+IMG.US,D,20240311,000000,29.4,30,27.9,28.6,967.75,0
+IMG.US,D,20240312,000000,29,30.2,27.25,30.2,989.3,0
+IMG.US,D,20240313,000000,28,28.146,27.6,28.146,391.2,0
+IMG.US,D,20240314,000000,26.4,29.998,26,29.2,1058.65,0
+IMG.US,D,20240315,000000,26,27.8,26,27.2,78.7,0
+IMG.US,D,20240318,000000,29.76,29.76,29.76,29.76,37.1,0
+IMG.US,D,20240319,000000,28.6,28.6,28,28.2,48.35,0
+IMG.US,D,20240320,000000,28,29.2,27.64,29.2,134.2,0
+IMG.US,D,20240321,000000,29.2,29.2,27.6,28.8,229.15,0
+IMG.US,D,20240322,000000,28.8,28.8,27.3,28.6,75.6,0
+IMG.US,D,20240325,000000,26.6,27.9,24.4,25.604,127.45,0
+IMG.US,D,20240326,000000,25.6,26.51,25,26.15,116.35,0
+IMG.US,D,20240328,000000,25.802,26.4,25.8,26.4,182.1,0
+IMG.US,D,20240401,000000,26.1,27.8,26,27.458,440.3,0
+IMG.US,D,20240402,000000,27.2,27.8,26.9,27.64,351.85,0
+IMG.US,D,20240403,000000,28.8,28.8,25.202,27.598,239.65,0
+IMG.US,D,20240404,000000,26.1,26.1,25.2,25.2,60.05,0
+IMG.US,D,20240405,000000,25,26.598,24.2,26.2,470.3,0
+IMG.US,D,20240408,000000,25.6,25.998,24.6,25.998,134.55,0
+IMG.US,D,20240409,000000,26.2,26.4,25,26.4,111.2,0
+IMG.US,D,20240410,000000,26.302,26.302,25,25,57.95,0
+IMG.US,D,20240411,000000,25.4,25.4,24.6,24.6,75.2,0
+IMG.US,D,20240412,000000,25.416,25.416,24,24.2,212.3,0
+IMG.US,D,20240415,000000,24.6,26.2,24,25.454,727.2,0
+IMG.US,D,20240416,000000,24,32.6,24,32.2,3104.6,0
+IMG.US,D,20240417,000000,34,34.6,29.8,29.8,1297.35,0
+IMG.US,D,20240418,000000,29.2,30.112,25.6,25.718,387.95,0
+IMG.US,D,20240419,000000,25,29.582,24.6,25.222,584.5,0
+IMG.US,D,20240422,000000,24.8,27,24,24.8,351.7,0
+IMG.US,D,20240423,000000,25.4,27.704,24.4,27.2,353.05,0
+IMG.US,D,20240424,000000,27,27,22.6,23.4,1450.65,0
+IMG.US,D,20240425,000000,23.2,27.6,23.2,24.4,3720,0
+IMG.US,D,20240426,000000,27,41.6,25,32.6,197068,0
+IMG.US,D,20240429,000000,30,32.998,26.4,27,12213.7,0
+IMG.US,D,20240430,000000,26,30.542,25.402,26.4,2147.55,0
+IMG.US,D,20240501,000000,27.2,29.6,25.8,29.6,1491.25,0
+IMG.US,D,20240502,000000,28.6,30.8,28.6,30.8,980.2,0
+IMG.US,D,20240503,000000,30.2,30.2,28.6,29.3,1231.8,0
+IMG.US,D,20240506,000000,28.8,29.6,26.2,26.6,1110.7,0
+IMG.US,D,20240507,000000,30.4,58,26.338,41.4,1333610,0
+IMG.US,D,20240508,000000,41.4,47,37,43.8,45269.3,0
+IMG.US,D,20240509,000000,44.6,49.2,44.6,47.4,15010.8,0
+IMG.US,D,20240510,000000,47.6,51.6,45.8,48.8,7069.7,0
+IMG.US,D,20240513,000000,47.8,52,40.6,42.2,3542.15,0
+IMG.US,D,20240514,000000,39.8,43.6,37.4,42.6,2550.9,0
+IMG.US,D,20240515,000000,44.6,47.398,40.2,44.6,2354.95,0
+IMG.US,D,20240516,000000,45.6,48,43.8,44.6,2188.8,0
+IMG.US,D,20240517,000000,45.4,47.2,42.8,45,2042.05,0
+IMG.US,D,20240520,000000,47,51.4,37,39.3,7001.5,0
+IMG.US,D,20240521,000000,39.6,41.6,37.2,37.8,719.7,0
+IMG.US,D,20240522,000000,37.2,45,37.2,39.2,1519.95,0
+IMG.US,D,20240523,000000,38.6,38.8,37,37,667.15,0
+IMG.US,D,20240524,000000,37,37.892,37,37,180.2,0
+IMG.US,D,20240528,000000,37.576,39,37,37,654.6,0
+IMG.US,D,20240529,000000,37.8,37.8,31.2,34.8,759.6,0
+IMG.US,D,20240530,000000,34.2,34.2,33,33.656,168,0
+IMG.US,D,20240531,000000,32.6,33.8,32.6,33,315.95,0
+IMG.US,D,20240603,000000,33,35,31.4,34,702.05,0
+IMG.US,D,20240604,000000,32,45.998,32,35.912,14495.7,0
+IMG.US,D,20240605,000000,33.4,35.6,32.91,34.3,1320.9,0
+IMG.US,D,20240606,000000,34.4,35.4,31.8,32.6,649.45,0
+IMG.US,D,20240607,000000,31.4,35.744,31.4,33.8,200.5,0
+IMG.US,D,20240610,000000,32.6,33.43,30.68,31,161.25,0
+IMG.US,D,20240611,000000,31,33.8,31,33.2,1236.3,0
+IMG.US,D,20240612,000000,32.8,33.798,30.2,33,439.95,0
+IMG.US,D,20240613,000000,33,33.8,31.2,32,494,0
+IMG.US,D,20240614,000000,32,33.798,31.6,32,774.4,0
+IMG.US,D,20240617,000000,31.6,33.8,30.4,32.8,1796.9,0
+IMG.US,D,20240618,000000,32.4,32.8,30.594,31,340.95,0
+IMG.US,D,20240620,000000,31,33.454,30.402,32,135.9,0
+IMG.US,D,20240621,000000,32,33,30.6,32.6,840.1,0
+IMG.US,D,20240624,000000,32,33.2,30.742,32,261.45,0
+IMG.US,D,20240625,000000,32.2,33.2,30.6,31.166,317.75,0
+IMG.US,D,20240626,000000,31,32.2,30,31.6,386.7,0
+IMG.US,D,20240627,000000,31.6,31.6,31.6,31.6,89.9,0
+IMG.US,D,20240628,000000,29.8,32,29.8,32,204,0
+IMG.US,D,20240701,000000,33,33.798,28.802,32.1,377.95,0
+IMG.US,D,20240702,000000,32.022,32.022,32,32,79.55,0
+IMG.US,D,20240703,000000,32.2,32.2,32.2,32.2,33.9,0
+IMG.US,D,20240705,000000,31.2,32.42,28.2,28.2,514.55,0
+IMG.US,D,20240708,000000,29.2,31,28.4,30,357.1,0
+IMG.US,D,20240709,000000,30,31.4,28.2,28.4,580.55,0
+IMG.US,D,20240710,000000,28.6,30,26.4,28.5,802.25,0
+IMG.US,D,20240711,000000,29,29,28.2,28.2,106.25,0
+IMG.US,D,20240712,000000,28.4,30.4,28.4,30.4,338.9,0
+IMG.US,D,20240715,000000,31.058,31.058,31.058,31.058,30.75,0
+IMG.US,D,20240716,000000,30.8,31.4,30.8,31.4,115.95,0
+IMG.US,D,20240717,000000,28.406,30,26.8,27.2,749.25,0
+IMG.US,D,20240718,000000,28.8,29,21.8,22.6,5129.9,0
+IMG.US,D,20240719,000000,23.6,24,21.6,22.778,1218.7,0
+IMG.US,D,20240722,000000,21.4,22.2,20.2,20.336,3777.75,0
+IMG.US,D,20240723,000000,21,21.2,20.2,20.6,163024,0
+IMG.US,D,20240724,000000,98.8,105.4,50.6,67,6791995,0
+IMG.US,D,20240725,000000,57.2,71,54.6,60.4,161986,0
+IMG.US,D,20240726,000000,70,86,62.8,75.2,411450,0
+IMG.US,D,20240729,000000,76.8,88,70,72,137487,0
+IMG.US,D,20240730,000000,73.6,83.782,72,74,156635,0
+IMG.US,D,20240731,000000,118.4,160,111.002,119.6,1830672,0
+IMG.US,D,20240801,000000,108.2,114.8,91.56,105.8,53020.4,0
+IMG.US,D,20240802,000000,92.4,92.8,73.2,73.6,43977.5,0
+IMG.US,D,20240805,000000,64.2,72.6,56.8,63.8,21190.6,0
+IMG.US,D,20240806,000000,63.8,69.8,56.4,58,16705.1,0
+IMG.US,D,20240807,000000,63.8,64.01,53,56.6,64972.2,0
+IMG.US,D,20240808,000000,55.2,56,42.2,49.6,21488.9,0
+IMG.US,D,20240809,000000,46.4,48.998,42,46.4,10866.8,0
+IMG.US,D,20240812,000000,43.2,48.588,42.2,44.8,8720.6,0
+IMG.US,D,20240813,000000,43.6,43.6,38.4,40.6,5297.8,0
+IMG.US,D,20240814,000000,40.2,43.2,38.4,39.2,7082.6,0
+IMG.US,D,20240815,000000,37.6,41.8,35.8,39.4,5036,0
+IMG.US,D,20240816,000000,38.6,39.398,35.2,38.4,4322.1,0
+IMG.US,D,20240819,000000,38,44,37.6,40.8,9568.55,0
+IMG.US,D,20240820,000000,38.2,39.8,36.2,37.6,5360.05,0
+IMG.US,D,20240821,000000,36.2,38.2,36,36.4,2695.95,0
+IMG.US,D,20240822,000000,37,37.7,32.2,32.6,7107.75,0
+IMG.US,D,20240823,000000,32.2,33,30.4,31.8,3578.95,0
+IMG.US,D,20240826,000000,35.4,36.6,31.4,31.8,3618.55,0
+IMG.US,D,20240827,000000,31.8,31.8,25.2,26.4,10699.6,0
+IMG.US,D,20240828,000000,26,26.2,23.4,24.8,7888.05,0
+IMG.US,D,20240829,000000,24,28.4,23.802,26.4,6895.45,0
+IMG.US,D,20240830,000000,26.2,30.4,26,27.6,6374.7,0
+IMG.US,D,20240903,000000,28.6,29.8,24.2,25.4,8440.25,0
+IMG.US,D,20240904,000000,26.6,26.8,24.8,26,3719.65,0
+IMG.US,D,20240905,000000,26.6,26.6,24,24.4,10653.1,0
+IMG.US,D,20240906,000000,24.4,25.2,22.6,23.8,4595.3,0
+IMG.US,D,20240909,000000,23.8,25.494,22.8,23,3599.6,0
+IMG.US,D,20240910,000000,23.6,24.8,22.4,23.6,4098.8,0
+IMG.US,D,20240911,000000,23.4,23.8,21.388,22,17007.3,0
+IMG.US,D,20240912,000000,21.8,22.4,20.4,21.4,6412.9,0
+IMG.US,D,20240913,000000,21,21,19.2,19.8,13609.7,0
+IMG.US,D,20240916,000000,19.4,19.8,17,18.018,15224,0
+IMG.US,D,20240917,000000,17.514,20,17.514,18.296,9036.9,0
+IMG.US,D,20240918,000000,18,21.2,18,20.6,17485.4,0
+IMG.US,D,20240919,000000,21.2,26.8,11.8,13.84,701121,0
+IMG.US,D,20240920,000000,13,13,10.832,12.24,75847.1,0
+IMG.US,D,20240923,000000,12,12,10.052,11.208,26541.8,0
+IMG.US,D,20240924,000000,11,20.6,9.388,10.798,775986,0
+IMG.US,D,20240925,000000,10.2,11.8,10.144,10.74,91941.1,0
+IMG.US,D,20240926,000000,10.94,11.4,9.602,10.48,34500,0
+IMG.US,D,20240927,000000,10.336,10.74,9,10.296,22502.1,0
+IMG.US,D,20240930,000000,10.12,10.648,9.2,9.818,14756.3,0
+IMG.US,D,20241001,000000,9.8,9.802,8.29,8.93,12310.9,0
+IMG.US,D,20241002,000000,8.982,9.16,7.622,8.34,17271.9,0
+IMG.US,D,20241003,000000,8.22,8.716,7.802,8.36,5732.05,0
+IMG.US,D,20241004,000000,8.22,9.2,8.2,8.28,4354.05,0
+IMG.US,D,20241007,000000,8.494,8.6,8,8.162,8093.65,0
+IMG.US,D,20241008,000000,8.192,8.4,7.798,8.08,5820.3,0
+IMG.US,D,20241009,000000,8.032,8.432,6.7,7.598,9570.7,0
+IMG.US,D,20241010,000000,7.6,7.8,7.3,7.72,6379.4,0
+IMG.US,D,20241011,000000,7.56,8,7.546,7.96,7527.35,0
+IMG.US,D,20241014,000000,8.296,8.296,7.632,7.998,12326.3,0
+IMG.US,D,20241015,000000,8.26,8.26,7.258,7.52,22930.4,0
+IMG.US,D,20241016,000000,7.6,7.758,5,7.12,161036,0
+IMG.US,D,20241017,000000,9.616,70,8.236,46,13978116,0
+IMG.US,D,20241018,000000,34,45.6,30.2,35.4,1796260,0
+IMG.US,D,20241021,000000,37.2,44,32,33.4,612623,0
+IMG.US,D,20241022,000000,33.2,34.598,24,24.6,179174,0
+IMG.US,D,20241023,000000,23.4,26.59,21.8,24.6,90177.8,0
+IMG.US,D,20241024,000000,24,24.8,19.6,21.4,66830.5,0
+IMG.US,D,20241025,000000,20.8,21.204,18.202,19,49950.2,0
+IMG.US,D,20241028,000000,18.912,19.66,18,18.36,22053.9,0
+IMG.US,D,20241029,000000,18.218,19.2,15.238,15.758,45884.1,0
+IMG.US,D,20241030,000000,15.18,15.8,14.4,14.964,29668.9,0
+IMG.US,D,20241031,000000,17,19.8,13.22,19.8,429559,0
+IMG.US,D,20241101,000000,17.31,18,14.78,15.208,40565.6,0
+IMG.US,D,20241104,000000,13.844,15.388,13.14,15.2,19570.6,0
+IMG.US,D,20241105,000000,14.368,14.368,13.8,13.9,9336.9,0
+IMG.US,D,20241106,000000,13.122,13.58,12.02,12.4,19842.8,0
+IMG.US,D,20241107,000000,12.4,14.8,12.4,13.74,21151.7,0
+IMG.US,D,20241108,000000,13.8,14.05,12.4,14.044,13507.9,0
+IMG.US,D,20241111,000000,13.962,14,12.6,13.8,11102.6,0
+IMG.US,D,20241112,000000,13.324,14.022,13,13.602,5740.75,0
+IMG.US,D,20241113,000000,13.002,13.651,12.4,12.926,8862.05,0
+IMG.US,D,20241114,000000,12.458,13.012,12,12.44,4339.35,0
+IMG.US,D,20241115,000000,12.354,12.43,11.072,11.592,10469.4,0
+IMG.US,D,20241118,000000,11.34,11.72,10.87,11.022,6200.9,0
+IMG.US,D,20241119,000000,10.8,11.2,10.6,10.84,4910.15,0
+IMG.US,D,20241120,000000,10.57,11,10.4,10.4,3377.9,0
+IMG.US,D,20241121,000000,11.4,11.4,10.4,10.41,5444.05,0
+IMG.US,D,20241122,000000,10.098,11.8,10.098,11.8,6337.85,0
+IMG.US,D,20241125,000000,12.44,13.2,11.8,12.6,10510.4,0
+IMG.US,D,20241126,000000,14,38.2,13.646,32,5725566,0
+IMG.US,D,20241127,000000,24.2,24.6,16,18.198,266860,0
+IMG.US,D,20241129,000000,18.798,20.6,16.2,17.066,73888.8,0
+IMG.US,D,20241202,000000,16.694,18.398,14.6,15.58,46934.7,0
+IMG.US,D,20241203,000000,15.05,17.116,15.002,16.758,20808.3,0
+IMG.US,D,20241204,000000,16.76,18,16.4,17.06,23515.3,0
+IMG.US,D,20241205,000000,17.58,17.58,15.212,15.892,13044.6,0
+IMG.US,D,20241206,000000,16.68,16.952,15.634,16.02,6921.1,0
+IMG.US,D,20241209,000000,16.78,18,16.31,16.8,9372.95,0
+IMG.US,D,20241210,000000,16.36,16.634,15.6,16.296,6252.3,0
+IMG.US,D,20241211,000000,16.58,16.76,15.8,16.018,6022.9,0
+IMG.US,D,20241212,000000,15.98,16.352,14.8,15.492,10120.5,0
+IMG.US,D,20241213,000000,15.8,16.094,15.12,15.92,6703.9,0
+IMG.US,D,20241216,000000,16,16,14.2,14.57,10740.7,0
+IMG.US,D,20241217,000000,14.4,14.414,12.66,12.66,14424,0
+IMG.US,D,20241218,000000,12.936,13.6,12.32,12.42,10617.9,0
+IMG.US,D,20241219,000000,13.2,13.6,12.432,13.58,6309.6,0
+IMG.US,D,20241220,000000,13.712,13.712,12.666,12.7,4904.35,0
+IMG.US,D,20241223,000000,13,13.898,12.44,12.886,3029.95,0
+IMG.US,D,20241224,000000,12.52,13.218,12.4,13.092,2617.75,0
+IMG.US,D,20241226,000000,13.43,13.92,13,13.6,5700,0
+IMG.US,D,20241227,000000,13.98,17,13.6,16.6,40636.8,0
+IMG.US,D,20241230,000000,16.6,17.8,15.012,15.78,36169.6,0
+IMG.US,D,20241231,000000,14.62,15.4,14.202,14.6,11183.7,0
+IMG.US,D,20250102,000000,14.5,15,14.22,14.442,7078.55,0
+IMG.US,D,20250103,000000,15.56,15.56,14.604,14.81,4569.2,0
+IMG.US,D,20250106,000000,14.8,15.1,13.6,13.8,6408.8,0
+IMG.US,D,20250107,000000,14.312,14.398,13.01,14.002,4059.9,0
+IMG.US,D,20250108,000000,14.36,28.8,13.44,16.036,2175251,0
+IMG.US,D,20250110,000000,15.4,18.77,13.8,15.418,105282,0
+IMG.US,D,20250113,000000,14.518,15.418,14.018,14.048,20095.6,0
+IMG.US,D,20250114,000000,15.76,15.76,13.8,14.684,22617,0
+IMG.US,D,20250115,000000,14.57,14.66,13.8,14.2,9596.6,0
+IMG.US,D,20250116,000000,14.25,14.98,13.4,14.284,14351,0
+IMG.US,D,20250117,000000,14.34,15.9,14,15.3,18218.7,0
+IMG.US,D,20250121,000000,14.86,14.86,14.2,14.51,5170.1,0
+IMG.US,D,20250122,000000,14.98,15,13.91,14.46,7823.8,0
+IMG.US,D,20250123,000000,14.226,15,14.226,14.76,2538.5,0
+IMG.US,D,20250124,000000,14.74,15.9,14.084,15,7391.55,0
+IMG.US,D,20250127,000000,14.98,15,13.72,14.58,5125.4,0
+IMG.US,D,20250128,000000,14.8,14.8,13.602,14.36,4108.65,0
+IMG.US,D,20250129,000000,14.4,14.4,13.2,13.598,7677,0
+IMG.US,D,20250130,000000,13.866,13.866,12.776,13.054,3967.5,0
+IMG.US,D,20250131,000000,13.2,14.136,12.6,13.62,7350.8,0
+IMG.US,D,20250203,000000,13.94,15.76,13.002,14.3,25146.7,0
+IMG.US,D,20250204,000000,14.096,14.568,13.6,14.4,6270.5,0
+IMG.US,D,20250205,000000,14.98,14.98,13.2,13.24,5422,0
+IMG.US,D,20250206,000000,13,13.592,12.802,13.35,2197.6,0
+IMG.US,D,20250207,000000,13.35,13.598,13.002,13.198,2085.8,0
+IMG.US,D,20250210,000000,12.8,13.6,12.8,13.02,4886.1,0
+IMG.US,D,20250211,000000,13.574,13.574,12.662,13.192,2364.8,0
+IMG.US,D,20250212,000000,13,13.54,11.714,12.78,8423.05,0
+IMG.US,D,20250213,000000,12.396,13.7,12.396,13.26,2210.45,0
+IMG.US,D,20250214,000000,13.034,14,13,13.02,3572.05,0
+IMG.US,D,20250218,000000,13.2,15,13,13.56,17234.2,0
+IMG.US,D,20250219,000000,13.264,15.1,13,14.398,17560.6,0
+IMG.US,D,20250220,000000,14.4,14.594,13.72,14.056,3197.6,0
+IMG.US,D,20250221,000000,14.094,17.2,13.3,13.62,44445.7,0
+IMG.US,D,20250224,000000,13.4,13.8,12.202,12.602,5031.3,0
+IMG.US,D,20250225,000000,12.8,13.054,12,13,5580.5,0
+IMG.US,D,20250226,000000,12.68,13.794,12,12.602,3223.3,0
+IMG.US,D,20250227,000000,12.5,12.796,12.206,12.3,2135.6,0
+IMG.US,D,20250228,000000,12.2,12.58,11.6,11.978,6826.4,0
+IMG.US,D,20250303,000000,11.642,12.54,10.8,11.32,6390.75,0
+IMG.US,D,20250304,000000,11.2,12,11.2,11.496,2547.65,0
+IMG.US,D,20250305,000000,12.2,12.4,11.608,11.992,682.2,0
+IMG.US,D,20250306,000000,11.992,12,11.6,12,825.35,0
+IMG.US,D,20250307,000000,11.4,11.8,11,11.8,1190.5,0
+IMG.US,D,20250310,000000,11.288,11.36,10.298,11.192,6437.35,0
+IMG.US,D,20250311,000000,11,11,9.802,10.4,5978.35,0
+IMG.US,D,20250312,000000,10.088,10.2,8.8,9.498,5579.25,0
+IMG.US,D,20250313,000000,9.4,9.4,8.602,9.398,1915.5,0
+IMG.US,D,20250314,000000,9.398,11,9,10.18,15108.8,0
+IMG.US,D,20250317,000000,9.874,10.4,9.751,9.86,7592.6,0
+IMG.US,D,20250318,000000,10.4,10.4,9.78,10.1,1270.7,0
+IMG.US,D,20250319,000000,9.8,9.806,9.494,9.6,108552,0
+IMG.US,D,20250320,000000,12.4,13.338,9.62,10.44,1133683,0
+IMG.US,D,20250321,000000,9.62,9.76,9,9.402,37120.7,0
+IMG.US,D,20250324,000000,8.972,9.872,8.6,9,19030.7,0
+IMG.US,D,20250325,000000,8.9,9.4,8.624,8.96,13969.3,0
+IMG.US,D,20250326,000000,8.62,9.78,8.3,9.34,11265.2,0
+IMG.US,D,20250327,000000,9.8,10.417,9.002,10.38,12094.7,0
+IMG.US,D,20250328,000000,10.068,10.91,9.62,10.58,14558.3,0
+IMG.US,D,20250331,000000,10.8,11.6,9.802,10.726,8391.4,0
+IMG.US,D,20250401,000000,11.198,11.398,10.24,10.776,2846.95,0
+IMG.US,D,20250402,000000,10.224,10.7,9.9,10.508,2440,0
+IMG.US,D,20250403,000000,10.48,10.5,9.398,10.096,24307,0
+IMG.US,D,20250404,000000,11.802,12,8.8,11.36,452914,0
+IMG.US,D,20250407,000000,9.392,11.98,9.392,11.14,30925.9,0
+IMG.US,D,20250408,000000,10.736,11.598,9.8,10.89,13761.4,0
+IMG.US,D,20250409,000000,10.828,11.252,10,10.972,8566.25,0
+IMG.US,D,20250410,000000,10.54,11.418,10.206,11.1,5540.1,0
+IMG.US,D,20250411,000000,10.98,12,10.802,11.562,6393,0
+IMG.US,D,20250414,000000,11.562,13.6,11.562,13.58,22871.7,0
+IMG.US,D,20250415,000000,13.8,13.8,12.5,12.722,9062.8,0
+IMG.US,D,20250416,000000,12.924,13,12.01,12.5,4277.75,0
+IMG.US,D,20250417,000000,12.88,12.998,11.6,12.46,3783.45,0
+IMG.US,D,20250421,000000,12.68,12.68,11.6,11.6,3490.85,0
+IMG.US,D,20250422,000000,11.4,12.2,11.22,11.82,4273.05,0
+IMG.US,D,20250423,000000,12.008,13.018,11.8,12.204,7382.35,0
+IMG.US,D,20250424,000000,12.846,13.216,12.206,13.164,2970.8,0
+IMG.US,D,20250425,000000,13,13.598,12.612,12.79,5603.65,0
+IMG.US,D,20250428,000000,13.48,13.48,12,12.472,4073.6,0
+IMG.US,D,20250429,000000,12.3,12.798,12.02,12.49,1003.8,0
+IMG.US,D,20250430,000000,12.2,12.46,11.8,12.162,1393,0
+IMG.US,D,20250501,000000,12.46,12.46,11.7,12.164,1192.6,0
+IMG.US,D,20250502,000000,11.8,11.996,11.28,11.6,2329.9,0
+IMG.US,D,20250505,000000,11.9,11.958,11.5256,11.698,782.05,0
+IMG.US,D,20250506,000000,11.6,11.6,11.2,11.41,1774.95,0
+IMG.US,D,20250507,000000,11.408,11.408,11.08,11.112,849.6,0
+IMG.US,D,20250508,000000,11.41,11.686,11,11.436,1979.55,0
+IMG.US,D,20250509,000000,11.436,11.632,11,11.438,766.05,0
+IMG.US,D,20250512,000000,11.4,11.424,10.702,10.846,2722.1,0
+IMG.US,D,20250513,000000,11.398,11.398,10.846,11.18,2604.1,0
+IMG.US,D,20250514,000000,11,11.4,11,11.02,1358.85,0
+IMG.US,D,20250515,000000,11.3234,11.58,11.2,11.532,1793.65,0
+IMG.US,D,20250516,000000,11.24,11.56,11.002,11.068,6000.05,0
+IMG.US,D,20250519,000000,11.2,11.8,10.404,10.8,12005.1,0
+IMG.US,D,20250520,000000,10.8,10.96,10.2,10.606,2435.1,0
+IMG.US,D,20250521,000000,11.2,11.2,9.942,9.998,3434.25,0
+IMG.US,D,20250522,000000,10.4,10.4,10,10.312,2966.35,0
+IMG.US,D,20250523,000000,10.282,10.282,9.602,9.91,3245.1,0
+IMG.US,D,20250527,000000,10.2,10.299,9.204,9.694,6505.6,0
+IMG.US,D,20250528,000000,9.41,9.874,9.33,9.574,2955.75,0
+IMG.US,D,20250529,000000,10.18,10.2,9.442,9.75798,1887.85,0
+IMG.US,D,20250530,000000,9.842,9.842,9.074,9.4,540.2,0
+IMG.US,D,20250602,000000,9.402,9.402,8.5302,8.976,5354.85,0
+IMG.US,D,20250603,000000,9,9.098,8.702,8.808,2284.7,0
+IMG.US,D,20250604,000000,8.6,10.1678,8.4,8.508,6289.55,0
+IMG.US,D,20250605,000000,8.6,8.736,8,8.102,4713.8,0
+IMG.US,D,20250606,000000,8.222,8.79998,7.882,8,1917.2,0
+IMG.US,D,20250609,000000,9.8,9.8,7.7,8,5784.8,0
+IMG.US,D,20250610,000000,7.74,8.5,7.7,7.7,6145.45,0
+IMG.US,D,20250611,000000,7.76,8.4,7.7,7.998,5970.35,0
+IMG.US,D,20250612,000000,7.8,8.198,7.29898,7.7,12158.3,0
+IMG.US,D,20250613,000000,7.47,7.698,7.002,7.144,7199.25,0
+IMG.US,D,20250616,000000,7.46,8.3,6.8,7.1,14530.7,0
+IMG.US,D,20250617,000000,6.886,7.098,6.74,6.92,6273.2,0
+IMG.US,D,20250618,000000,6.504,6.92,6.4,6.49,9927.4,0
+IMG.US,D,20250620,000000,6.61,7.36,5.86,5.956,18250.7,0
+IMG.US,D,20250623,000000,5.956,6,5.5,5.7,16410.1,0
+IMG.US,D,20250624,000000,5.398,6.596,5.398,5.8,21045.1,0
+IMG.US,D,20250625,000000,5.626,6.18,5.44,5.608,21469.1,0
+IMG.US,D,20250626,000000,5.448,6,5.448,5.6,13076.7,0
+IMG.US,D,20250627,000000,6,6.05,5.45,5.56,23201.5,0
+IMG.US,D,20250630,000000,5.56,5.796,5.334,5.6,11958.8,0
+IMG.US,D,20250701,000000,5.432,5.73998,5.378,5.58,13737.5,0
+IMG.US,D,20250702,000000,5.56,5.778,5.2,5.384,19025.9,0
+IMG.US,D,20250703,000000,5.4,5.496,5.342,5.414,7205.3,0
+IMG.US,D,20250707,000000,5.214,5.398,5.082,5.086,6218.4,0
+IMG.US,D,20250708,000000,5.1,5.162,4.56,4.58,51511.1,0
+IMG.US,D,20250709,000000,4.904,8.2,4.904,5.64,992378,0
+IMG.US,D,20250710,000000,5.7,6.31,4.81,5.092,164892,0
+IMG.US,D,20250711,000000,5.09,5.4,4.868,5.102,32782.7,0
+IMG.US,D,20250714,000000,5.102,5.18598,5,5.14,10903,0
+IMG.US,D,20250715,000000,5.2,5.22,5.056,5.164,7249.1,0
+IMG.US,D,20250716,000000,5.122,5.4,5.07,5.36,13461.3,0
+IMG.US,D,20250717,000000,5.232,5.61798,5.2,5.508,17525.7,0
+IMG.US,D,20250718,000000,5.136,5.598,5.136,5.434,12272.8,0
+IMG.US,D,20250721,000000,5.398,5.598,5.202,5.352,16907.7,0
+IMG.US,D,20250722,000000,5.8,5.8,5.232,5.368,8389.65,0
+IMG.US,D,20250723,000000,5.22,5.5,5.202,5.4,3894.7,0
+IMG.US,D,20250724,000000,5.24,5.408,5.24,5.3998,7143.4,0
+IMG.US,D,20250725,000000,5.23,5.4,5.1,5.152,8459.8,0
+IMG.US,D,20250728,000000,5.13,5.554,5.00002,5.122,10813.5,0
+IMG.US,D,20250729,000000,5,5.224,4.756,4.86,8534.25,0
+IMG.US,D,20250730,000000,4.64,4.858,4.44,4.54,11503.3,0
+IMG.US,D,20250731,000000,4.422,5.242,4.25,4.96,323887,0
+IMG.US,D,20250801,000000,4.8,5.35,4.02,4.652,183329,0
+IMG.US,D,20250804,000000,4.4,4.752,4.194,4.23398,53221.5,0
+IMG.US,D,20250805,000000,4.32,4.322,4.06,4.128,30987.9,0
+IMG.US,D,20250806,000000,4.004,4.08,3.818,4,819354,0
+IMG.US,D,20250807,000000,9.734,13.846,7.46,8.54,35405087,0
+IMG.US,D,20250808,000000,6.6,7.45,6.4,7,809848,0
+IMG.US,D,20250811,000000,6.002,6.13,5.656,5.766,263600,0
+IMG.US,D,20250812,000000,5.6,6.922,5.4,6.12,405980,0
+IMG.US,D,20250813,000000,5.466,6.268,5.44,5.82,131928,0
+IMG.US,D,20250814,000000,5.27,5.446,4.76,4.76,83950.7,0
+IMG.US,D,20250815,000000,4.68,5,4.4,4.732,52353.6,0
+IMG.US,D,20250818,000000,4.502,4.7155,4.502,4.51,51470.2,0
+IMG.US,D,20250819,000000,4.8,7,4.6,4.7,3867653,0
+IMG.US,D,20250820,000000,4.88,6.38898,4.554,4.748,1176569,0
+IMG.US,D,20250821,000000,4.6,5.174,4.568,4.746,141273,0
+IMG.US,D,20250822,000000,4.5,5,4.5,4.884,217133,0
+IMG.US,D,20250825,000000,5.08,5.304,4.802,5,84142.5,0
+IMG.US,D,20250826,000000,4.632,5.638,4.632,5.182,596120,0
+IMG.US,D,20250827,000000,5.066,7.676,4.646,4.992,2074478,0
+IMG.US,D,20250828,000000,5.154,5.73198,4.908,5.69,311520,0
+IMG.US,D,20250829,000000,5.674,5.756,5.096,5.272,161939,0
+IMG.US,D,20250902,000000,4.928,5.764,4.9,5.086,213519,0
+IMG.US,D,20250903,000000,5.086,5.314,4.862,5.08,93899.4,0
+IMG.US,D,20250904,000000,5,5.284,4.738,4.878,128340,0
+IMG.US,D,20250905,000000,4.56,4.776,4.422,4.532,65498.9,0
+IMG.US,D,20250908,000000,4.2,4.592,4.2,4.402,88983.1,0
+IMG.US,D,20250909,000000,4.2,7.074,4.2,4.928,3015224,0
+IMG.US,D,20250910,000000,5,5.914,5,5.414,326935,0
+IMG.US,D,20250911,000000,5.1,5.52,4.84,5.2,172445,0
+IMG.US,D,20250912,000000,5.164,5.3,4.9,5.104,67051.8,0
+IMG.US,D,20250915,000000,5.074,5.418,5,5.18,111003,0
+IMG.US,D,20250916,000000,5.04,5.5,5.04,5.32,88465.8,0
+IMG.US,D,20250917,000000,5.08,5.98,5.08,5.8,443575,0
+IMG.US,D,20250918,000000,5.606,5.8,5.366,5.366,115012,0
+IMG.US,D,20250919,000000,5.366,6.464,5.2,5.5,183796,0
+IMG.US,D,20250922,000000,5.33,5.472,5.168,5.282,78370.8,0
+IMG.US,D,20250923,000000,5.236,5.598,5.236,5.334,49837.5,0
+IMG.US,D,20250924,000000,5.216,5.37798,5.092,5.302,39745,0
+IMG.US,D,20250925,000000,5.1,5.298,4.82,5.024,70487.6,0
+IMG.US,D,20250926,000000,4.8,5,4.8,4.982,132093,0
+IMG.US,D,20250929,000000,4.96,5.05798,4.882,4.926,28897,0
+IMG.US,D,20250930,000000,4.91,4.96,4.636,4.794,125244,0
+IMG.US,D,20251001,000000,4.71,4.964,4.5,4.652,102349,0
+IMG.US,D,20251002,000000,4.54,4.916,4.5,4.57,275701,0
+IMG.US,D,20251003,000000,4.994,6.4,4.85,5.766,1861381,0
+IMG.US,D,20251006,000000,5.116,5.53,4.85,4.992,376297,0
+IMG.US,D,20251007,000000,4.844,4.892,4.742,4.762,164829,0
+IMG.US,D,20251008,000000,4.784,5,4.704,4.744,102136,0
+IMG.US,D,20251009,000000,4.75,5.33,4.75,4.932,303816,0
+IMG.US,D,20251010,000000,4.922,5.316,4.8,4.892,106864,0
+IMG.US,D,20251013,000000,5.06,5.06,4.74,4.79,52002.9,0
+IMG.US,D,20251014,000000,4.7,5.2,4.642,5.2,80318.2,0
+IMG.US,D,20251015,000000,5.2,5.7,5.124,5.54,179770,0
+IMG.US,D,20251016,000000,5.464,5.66398,4.9,4.94,198454,0
+IMG.US,D,20251017,000000,4.93,5.02,4.788,4.8,39902.3,0
+IMG.US,D,20251020,000000,4.8,4.934,4.6,4.818,61424.5,0
+IMG.US,D,20251021,000000,4.888,4.99798,4.6,4.744,84816.4,0
+IMG.US,D,20251022,000000,4.7,4.738,4.294,4.432,131559,0
+IMG.US,D,20251023,000000,4.446,4.982,4.36,4.6,444299,0
+IMG.US,D,20251024,000000,4.62,5.4,4.62,4.986,483832,0
+IMG.US,D,20251027,000000,5.16,5.16,4.5,4.5,195134,0
+IMG.US,D,20251028,000000,4.56,5.228,4.56,4.882,205726,0
+IMG.US,D,20251029,000000,4.78,4.998,4.622,4.772,78391.9,0
+IMG.US,D,20251030,000000,4.774,4.804,4.52,4.65,72964.4,0
+IMG.US,D,20251031,000000,4.632,5.26,4.5,4.658,268786,0
+IMG.US,D,20251103,000000,4.6,4.7,4.4,4.62,72476.9,0
+IMG.US,D,20251104,000000,4.634,4.634,3.832,3.91,204307,0
+IMG.US,D,20251105,000000,3.94,4.12,3.816,3.828,128947,0
+IMG.US,D,20251106,000000,3.8,4.06,3.664,3.82,136176,0
+IMG.US,D,20251107,000000,3.82,3.82,3.508,3.664,72980.6,0
+IMG.US,D,20251110,000000,3.584,3.702,3.436,3.478,96991.5,0
+IMG.US,D,20251111,000000,3.36,3.42,3.3,3.394,39047.9,0
+IMG.US,D,20251112,000000,3.332,3.488,3.22,3.44,272462,0
+IMG.US,D,20251113,000000,3.4,3.548,3.06,3.134,165843,0
+IMG.US,D,20251114,000000,3.15,3.298,3.05,3.166,69362.3,0
+IMG.US,D,20251117,000000,3.134,3.194,2.92,2.92,45722.4,0
+IMG.US,D,20251118,000000,2.9,3.24,2.84,3.106,58652,0
+IMG.US,D,20251119,000000,3.12,3.426,3.054,3.194,99689.3,0
+IMG.US,D,20251120,000000,3.25,3.422,3,3.042,52675.9,0
+IMG.US,D,20251121,000000,3.1,3.24398,2.92,3.198,81024.6,0
+IMG.US,D,20251124,000000,3.172,3.36,3.13,3.35,38941.7,0
+IMG.US,D,20251125,000000,3.398,3.496,3.294,3.467,43422.1,0
+IMG.US,D,20251126,000000,3.57,3.57,3.456,3.456,29306.1,0
+IMG.US,D,20251128,000000,3.6,3.716,3.4,3.602,141323,0
+IMG.US,D,20251201,000000,3.492,3.69,3.438,3.556,36258.1,0
+IMG.US,D,20251202,000000,3.586,3.874,3.488,3.7,76201.2,0
+IMG.US,D,20251203,000000,2.732,2.732,2.338,2.448,382816,0
+IMG.US,D,20251204,000000,2.332,2.332,2.112,2.174,154644,0
+IMG.US,D,20251205,000000,2.36,2.6736,2.19,2.52,974786,0
+IMG.US,D,20251208,000000,2.49,2.6959,2.0801,2.15,510975,0
+IMG.US,D,20251209,000000,2.16,2.45,2.06,2.37,471666,0
+IMG.US,D,20251210,000000,2.38,2.38,2.12,2.21,145457,0
+IMG.US,D,20251211,000000,2.15,2.1938,1.88,1.89,202834,0
+IMG.US,D,20251212,000000,1.88,1.9158,1.575,1.62,199053,0
+IMG.US,D,20251215,000000,2,2.0383,1.65,1.72,24011244,0
+IMG.US,D,20251216,000000,1.65,1.66,1.1499,1.17,1305641,0
+IMG.US,D,20251217,000000,1.17,1.8299,1.1332,1.4,6355356,0
+IMG.US,D,20251218,000000,1.28,1.36,1.18,1.18,397886,0
+IMG.US,D,20251219,000000,1.23,1.62,1.23,1.42,2452500,0
+IMG.US,D,20251222,000000,1.39,1.65,1.27,1.29,639269,0
+IMG.US,D,20251223,000000,1.28,1.33,1.2,1.26,334451,0
+IMG.US,D,20251224,000000,1.25,1.4,1.23,1.4,109677,0
+IMG.US,D,20251226,000000,1.39,1.4001,1.26,1.31,137494,0
+IMG.US,D,20251229,000000,1.33,1.35,1.19,1.21,132979,0
+IMG.US,D,20251230,000000,1.24,1.24,1.16,1.19,65951,0
+IMG.US,D,20251231,000000,1.15,1.18,1.05,1.08,183427,0
+IMG.US,D,20260102,000000,1.1,1.18,1.1,1.15,71915,0
+IMG.US,D,20260105,000000,1.28,1.2942,1.05,1.17,905659,0
+IMG.US,D,20260106,000000,1.18,1.1925,1.08,1.09,119326,0
+IMG.US,D,20260107,000000,1.11,1.11,1.0592,1.08,9815996,0
+IMG.US,D,20260108,000000,1.34,1.38,1.12,1.22,16289104,0
+IMG.US,D,20260109,000000,1.22,1.32,1.2001,1.22,1194004,0
+IMG.US,D,20260112,000000,1.17,1.26,1.1639,1.2,439838,0
+IMG.US,D,20260113,000000,1.18,1.22,1.12,1.12,460397,0
+IMG.US,D,20260114,000000,1.11,1.19,1.11,1.15,228460,0
+IMG.US,D,20260115,000000,1.14,1.1715,1.13,1.15,132827,0
+IMG.US,D,20260116,000000,1.15,1.17,1.12,1.13,107413,0
+IMG.US,D,20260120,000000,1.13,1.14,1.05,1.05,328296,0
+IMG.US,D,20260121,000000,1.06,1.1,1.02,1.04,177764,0
+IMG.US,D,20260122,000000,1.05,1.11,1.02,1.04,215460,0
+IMG.US,D,20260123,000000,1.03,1.1626,1.03,1.06,328002,0
+IMG.US,D,20260126,000000,1.04,1.08,0.98,1.01,145966,0
+IMG.US,D,20260127,000000,0.9955,0.998,0.9,0.9457,235002,0
+IMG.US,D,20260128,000000,0.945,0.9597,0.91105,0.9218,59807,0
+IMG.US,D,20260129,000000,0.9,0.93999,0.87,0.8702,236510,0
+IMG.US,D,20260130,000000,0.8802,0.8802,0.813,0.8497,262259,0
+IMG.US,D,20260202,000000,0.82,0.8211,0.77,0.772,91235,0
+IMG.US,D,20260203,000000,0.8076,0.828,0.6457,0.6603,488840,0
+IMG.US,D,20260204,000000,0.6612,0.7055,0.5699,0.64,424238,0
+IMG.US,D,20260205,000000,0.6208,0.6423,0.58,0.5801,146132,0
+IMG.US,D,20260206,000000,0.6004,0.64105,0.6,0.629,64666,0
+IMG.US,D,20260209,000000,0.619899,0.6467,0.5858,0.593,312647,0
+IMG.US,D,20260210,000000,0.622,0.67,0.566,0.5883,232413,0
+IMG.US,D,20260211,000000,0.6,0.6276,0.551,0.56,139088,0
+IMG.US,D,20260212,000000,0.5881,0.5881,0.5001,0.5037,147601,0
+IMG.US,D,20260213,000000,0.5,0.6,0.5,0.5501,338426,0
+IMG.US,D,20260217,000000,0.568,0.568,0.5203,0.54,87033,0
+IMG.US,D,20260218,000000,0.5399,0.7199,0.5399,0.6467,3677033,0

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

@@ -0,0 +1,909 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMPPP.US,D,20211207,000000,18.77,19.49,18.25,19,11169,0
+IMPPP.US,D,20211208,000000,18.26,19.05,17.75,18.96,7292,0
+IMPPP.US,D,20211209,000000,18.95,19.0166,18.75,19.0001,4975,0
+IMPPP.US,D,20211210,000000,20,20,19.2001,20,2505,0
+IMPPP.US,D,20211213,000000,19.6061,19.6061,19.05,19.05,1568,0
+IMPPP.US,D,20211214,000000,19,19,17.0685,18,18761,0
+IMPPP.US,D,20211215,000000,17.7501,17.9207,17.75,17.9,2420,0
+IMPPP.US,D,20211216,000000,17.9,18.01,17.9,17.94,2727,0
+IMPPP.US,D,20211217,000000,17.9,18.575,17.9,18.26,2190,0
+IMPPP.US,D,20211220,000000,17.9,17.9,17.7,17.7,2756,0
+IMPPP.US,D,20211221,000000,17.7,17.7,17.7,17.7,526,0
+IMPPP.US,D,20211222,000000,17.75,17.8,17.75,17.77,1324,0
+IMPPP.US,D,20211223,000000,18.259,18.259,17.76,17.8,1134,0
+IMPPP.US,D,20211227,000000,18.1,18.41,18,18,1409,0
+IMPPP.US,D,20211228,000000,18.39,18.39,18.04,18.05,835,0
+IMPPP.US,D,20211229,000000,18.05,18.3,18.05,18.05,1076,0
+IMPPP.US,D,20211230,000000,18.05,18.25,18.0001,18.2,2357,0
+IMPPP.US,D,20211231,000000,18,18.1416,17.7,17.7,4786,0
+IMPPP.US,D,20220103,000000,17.7,17.7,17.65,17.65,713,0
+IMPPP.US,D,20220104,000000,18,18,17.65,17.8,1598,0
+IMPPP.US,D,20220105,000000,17.65,17.7637,17.65,17.65,2554,0
+IMPPP.US,D,20220106,000000,17.65,17.65,17.65,17.65,483,0
+IMPPP.US,D,20220107,000000,17.65,17.66,17.65,17.66,461,0
+IMPPP.US,D,20220110,000000,18.52,18.52,17.65,17.65,656,0
+IMPPP.US,D,20220111,000000,18,18.45,17.66,17.66,1089,0
+IMPPP.US,D,20220112,000000,17.575,17.625,17.55,17.55,3167,0
+IMPPP.US,D,20220113,000000,17.55,17.55,17.55,17.55,738,0
+IMPPP.US,D,20220114,000000,17.7,17.7,17.55,17.7,839,0
+IMPPP.US,D,20220118,000000,17.6,18.015,17.6,18.015,522,0
+IMPPP.US,D,20220119,000000,17.6,18.43,17.6,18.43,1225,0
+IMPPP.US,D,20220120,000000,17.65,17.65,17.65,17.65,451,0
+IMPPP.US,D,20220121,000000,17.65,17.6501,17.65,17.65,928,0
+IMPPP.US,D,20220124,000000,17.56,17.56,17.55,17.55,1799,0
+IMPPP.US,D,20220125,000000,17.55,17.55,17.55,17.55,426,0
+IMPPP.US,D,20220126,000000,17.5,17.9557,17.5,17.9557,758,0
+IMPPP.US,D,20220127,000000,17.9467,18.77,17.6,18.5,4125,0
+IMPPP.US,D,20220128,000000,20.34,21.12,18.5,18.5,7458,0
+IMPPP.US,D,20220131,000000,18.5,20.35,18.5,18.54,2897,0
+IMPPP.US,D,20220201,000000,18.5,19,18.5,18.51,1714,0
+IMPPP.US,D,20220202,000000,18.52,18.52,18.5,18.5,4096,0
+IMPPP.US,D,20220203,000000,18.5,18.5,18.5,18.5,407,0
+IMPPP.US,D,20220204,000000,18.5,18.5,18.5,18.5,583,0
+IMPPP.US,D,20220207,000000,18.5,19.4028,18.5,18.5,1337,0
+IMPPP.US,D,20220208,000000,18.5,18.55,18.5,18.5,1577,0
+IMPPP.US,D,20220209,000000,18.5,19.1337,18.5,18.5,1433,0
+IMPPP.US,D,20220210,000000,19,19.49,18.5,19,5368,0
+IMPPP.US,D,20220211,000000,18.6,19.1396,18.56,19.1396,1894,0
+IMPPP.US,D,20220214,000000,17.72,19.48,17.67,18.5,1786,0
+IMPPP.US,D,20220215,000000,18.5,18.5,18.5,18.5,325,0
+IMPPP.US,D,20220216,000000,18.52,18.52,18.52,18.52,434,0
+IMPPP.US,D,20220217,000000,19.47,19.47,18.9168,18.9168,479,0
+IMPPP.US,D,20220222,000000,18.5,19.1084,18.5,19.1084,918,0
+IMPPP.US,D,20220223,000000,19.1078,19.1078,19.1078,19.1078,596,0
+IMPPP.US,D,20220224,000000,18.1,19.1996,17,18.5,2135,0
+IMPPP.US,D,20220225,000000,18.05,19.4603,18.05,18.61,3166,0
+IMPPP.US,D,20220228,000000,18.96,19.46,18,19.01,2914,0
+IMPPP.US,D,20220301,000000,18.55,19.46,18.55,19.46,2075,0
+IMPPP.US,D,20220302,000000,18.4001,19.4603,18.4001,18.7649,6057,0
+IMPPP.US,D,20220303,000000,19.0419,19.0419,18.55,18.55,1260,0
+IMPPP.US,D,20220304,000000,18.8594,19.14,18.52,18.53,997,0
+IMPPP.US,D,20220307,000000,19.11,19.47,18.75,19,7730,0
+IMPPP.US,D,20220308,000000,19,19.46,18.51,18.55,3294,0
+IMPPP.US,D,20220309,000000,18.561,18.77,18.515,18.75,3354,0
+IMPPP.US,D,20220310,000000,18.74,18.75,18.55,18.55,5004,0
+IMPPP.US,D,20220311,000000,18.7,18.75,18.5,18.512,4026,0
+IMPPP.US,D,20220316,000000,18.55,18.55,18.55,18.55,523,0
+IMPPP.US,D,20220317,000000,19.4699,19.4699,18.75,19.4073,1567,0
+IMPPP.US,D,20220318,000000,19.47,20.11,19.4,19.8482,4491,0
+IMPPP.US,D,20220321,000000,20,20.43,20,20.15,8210,0
+IMPPP.US,D,20220322,000000,20.43,22.43,20.19,20.19,3289,0
+IMPPP.US,D,20220323,000000,20.45,21.9,20.35,21.04,7734,0
+IMPPP.US,D,20220324,000000,21.11,21.11,20.17,20.5788,1422,0
+IMPPP.US,D,20220325,000000,20,21.407,20,21,1667,0
+IMPPP.US,D,20220328,000000,20.24,21.575,20.24,21.575,1618,0
+IMPPP.US,D,20220329,000000,21.4,21.4,21.4,21.4,425,0
+IMPPP.US,D,20220330,000000,21.4,22.05,21.4,21.9425,3165,0
+IMPPP.US,D,20220331,000000,21.95,22.25,21,21,2952,0
+IMPPP.US,D,20220401,000000,21.8,21.8,21.1091,21.7259,6759,0
+IMPPP.US,D,20220404,000000,21.27,21.27,21.05,21.0573,1492,0
+IMPPP.US,D,20220405,000000,21.0001,21.0001,21.0001,21.0001,321,0
+IMPPP.US,D,20220406,000000,21.55,22.0001,21.55,21.6683,3695,0
+IMPPP.US,D,20220407,000000,21.72,21.72,21.72,21.72,288,0
+IMPPP.US,D,20220408,000000,22.2856,22.2856,21,21,8753,0
+IMPPP.US,D,20220411,000000,21,21.41,21,21.41,675,0
+IMPPP.US,D,20220412,000000,21.4202,21.4202,21.41,21.41,373,0
+IMPPP.US,D,20220413,000000,21.96,21.96,19.9999,20.75,15358,0
+IMPPP.US,D,20220414,000000,22.2331,22.25,20.75,20.75,434,0
+IMPPP.US,D,20220418,000000,21.375,21.7,21.375,21.4,1425,0
+IMPPP.US,D,20220420,000000,20.8,20.8,20.75,20.75,725,0
+IMPPP.US,D,20220421,000000,20.75,20.75,20.75,20.75,348,0
+IMPPP.US,D,20220422,000000,20.75,20.75,20.75,20.75,234,0
+IMPPP.US,D,20220425,000000,20.75,20.75,20.75,20.75,381,0
+IMPPP.US,D,20220426,000000,20.75,21.0126,20.75,21.0126,717,0
+IMPPP.US,D,20220427,000000,21.125,21.125,20.75,20.975,597,0
+IMPPP.US,D,20220428,000000,21.19,21.2,20.75,20.75,481,0
+IMPPP.US,D,20220429,000000,20.75,20.75,20.75,20.75,256,0
+IMPPP.US,D,20220502,000000,21,21,21,21,452,0
+IMPPP.US,D,20220503,000000,21,21.4999,21,21,4260,0
+IMPPP.US,D,20220504,000000,20.8,20.8,20.75,20.75,212,0
+IMPPP.US,D,20220505,000000,20.975,20.975,20.75,20.75,452,0
+IMPPP.US,D,20220506,000000,20.75,20.75,20.75,20.75,358,0
+IMPPP.US,D,20220509,000000,20.75,20.75,20.75,20.75,274,0
+IMPPP.US,D,20220510,000000,21.47,21.5,20.75,21.48,1008,0
+IMPPP.US,D,20220511,000000,20.79,20.79,20.79,20.79,278,0
+IMPPP.US,D,20220512,000000,20.76,20.76,20.76,20.76,253,0
+IMPPP.US,D,20220513,000000,20.7575,21,20.7575,21,1039,0
+IMPPP.US,D,20220516,000000,21,21.35,20.75,20.75,803,0
+IMPPP.US,D,20220517,000000,21.49,21.5,21,21,855,0
+IMPPP.US,D,20220518,000000,21,21,20.25,20.49,3086,0
+IMPPP.US,D,20220519,000000,20.49,20.49,19.58,20,7888,0
+IMPPP.US,D,20220520,000000,19.66,19.66,19.66,19.66,201,0
+IMPPP.US,D,20220523,000000,19.46,19.5,19.46,19.5,202,0
+IMPPP.US,D,20220524,000000,19.45,20.5,19.45,20.5,223,0
+IMPPP.US,D,20220525,000000,19.65,19.65,19.65,19.65,115,0
+IMPPP.US,D,20220526,000000,19.63,19.7,19.25,19.25,7483,0
+IMPPP.US,D,20220527,000000,19.4363,19.5,19.4363,19.5,296,0
+IMPPP.US,D,20220531,000000,18.76,19.8202,18.76,19.8202,515,0
+IMPPP.US,D,20220601,000000,19,19.59,19,19.59,205,0
+IMPPP.US,D,20220602,000000,19.47,19.47,19.05,19.05,588,0
+IMPPP.US,D,20220603,000000,18.69,18.69,18.69,18.69,271,0
+IMPPP.US,D,20220606,000000,20.0014,20.38,19.29,20.33,3143,0
+IMPPP.US,D,20220607,000000,18.9272,18.9272,18.9272,18.9272,196,0
+IMPPP.US,D,20220608,000000,18.93,20.74,18.93,19.7404,1840,0
+IMPPP.US,D,20220609,000000,20.4899,20.4899,19.05,19.22,1992,0
+IMPPP.US,D,20220610,000000,19.4184,19.5,18.82,19.48,1661,0
+IMPPP.US,D,20220613,000000,19.1,20.2855,19.1,19.62,3981,0
+IMPPP.US,D,20220614,000000,19.6,19.8407,19.6,19.8407,1464,0
+IMPPP.US,D,20220615,000000,19.3,19.3,19.3,19.3,346,0
+IMPPP.US,D,20220616,000000,19.25,19.25,19.15,19.1501,1402,0
+IMPPP.US,D,20220617,000000,19.01,20,19.01,19.9999,2031,0
+IMPPP.US,D,20220621,000000,19.9999,20.3599,19.2501,19.885,1023,0
+IMPPP.US,D,20220622,000000,19.76,20.2528,19.41,19.7127,1831,0
+IMPPP.US,D,20220623,000000,20.1,20.1035,19.49,19.5,5111,0
+IMPPP.US,D,20220624,000000,19.0957,19.4591,19.06,19.06,1433,0
+IMPPP.US,D,20220627,000000,19.3,20,19.3,20,643,0
+IMPPP.US,D,20220628,000000,19.25,19.75,19.25,19.75,721,0
+IMPPP.US,D,20220629,000000,19.25,19.75,19.25,19.75,819,0
+IMPPP.US,D,20220630,000000,19.34,19.805,19.34,19.5,975,0
+IMPPP.US,D,20220705,000000,19.25,19.25,19.05,19.05,2872,0
+IMPPP.US,D,20220706,000000,18.9184,18.9184,18.27,18.3996,1502,0
+IMPPP.US,D,20220707,000000,18.382,18.57,18.36,18.55,1007,0
+IMPPP.US,D,20220708,000000,18.25,18.35,18.25,18.35,811,0
+IMPPP.US,D,20220711,000000,18.35,18.42,18.15,18.15,1499,0
+IMPPP.US,D,20220712,000000,18.15,18.3,18.15,18.3,579,0
+IMPPP.US,D,20220713,000000,18.01,18.45,18.01,18.45,242,0
+IMPPP.US,D,20220714,000000,18.59,18.59,18.15,18.15,635,0
+IMPPP.US,D,20220715,000000,18.15,18.15,18.15,18.15,137,0
+IMPPP.US,D,20220720,000000,18.16,18.18,18,18,827,0
+IMPPP.US,D,20220721,000000,18,18,17.95,17.95,308,0
+IMPPP.US,D,20220722,000000,18,18,18,18,365,0
+IMPPP.US,D,20220725,000000,18.3173,18.3173,18.15,18.15,973,0
+IMPPP.US,D,20220727,000000,18.45,18.45,18.3,18.3,716,0
+IMPPP.US,D,20220728,000000,18.1501,18.1501,18.15,18.1501,784,0
+IMPPP.US,D,20220729,000000,18.18,18.6,18.18,18.3,577,0
+IMPPP.US,D,20220801,000000,18.1,18.1,18.05,18.1,1821,0
+IMPPP.US,D,20220802,000000,18.2,18.375,18.2,18.375,539,0
+IMPPP.US,D,20220803,000000,18.48,18.48,18.48,18.48,250,0
+IMPPP.US,D,20220804,000000,18.5,19.72,18.5,19.72,4163,0
+IMPPP.US,D,20220808,000000,18.55,18.75,18.55,18.75,766,0
+IMPPP.US,D,20220809,000000,18.64,18.64,18.64,18.64,123,0
+IMPPP.US,D,20220810,000000,18.6,19.7,18.6,19.18,4015,0
+IMPPP.US,D,20220811,000000,19.46,19.46,19.46,19.46,300,0
+IMPPP.US,D,20220812,000000,19.5,19.72,19.5,19.72,1341,0
+IMPPP.US,D,20220815,000000,19.5,19.5,18.7079,18.7079,4427,0
+IMPPP.US,D,20220816,000000,18.8,18.82,18.7946,18.81,1118,0
+IMPPP.US,D,20220817,000000,18.6,18.6,18.5215,18.5215,527,0
+IMPPP.US,D,20220822,000000,18.65,19.61,18.65,19.3801,404,0
+IMPPP.US,D,20220824,000000,19.72,19.72,18.67,18.75,1459,0
+IMPPP.US,D,20220825,000000,19.03,19.63,18.6795,18.888,1297,0
+IMPPP.US,D,20220826,000000,19.67,19.67,18.7,18.7,275,0
+IMPPP.US,D,20220829,000000,18.84,18.84,18.84,18.84,245,0
+IMPPP.US,D,20220830,000000,18.82,18.82,18.7971,18.7971,222,0
+IMPPP.US,D,20220831,000000,18.83,19.145,18.83,18.83,262,0
+IMPPP.US,D,20220901,000000,18.46,18.46,18.46,18.46,265,0
+IMPPP.US,D,20220902,000000,19.1397,19.1397,18.4701,18.4701,777,0
+IMPPP.US,D,20220906,000000,18.45,18.75,18.45,18.75,832,0
+IMPPP.US,D,20220907,000000,18.5,18.5,18.47,18.47,200,0
+IMPPP.US,D,20220908,000000,18.52,18.5301,18.52,18.5301,526,0
+IMPPP.US,D,20220909,000000,18.6257,19.69,18.6257,19.09,2052,0
+IMPPP.US,D,20220912,000000,19.6899,19.6899,19.6899,19.6899,250,0
+IMPPP.US,D,20220913,000000,18.56,19.1,18.56,18.56,208,0
+IMPPP.US,D,20220914,000000,18.66,18.71,18.66,18.71,235,0
+IMPPP.US,D,20220916,000000,19.66,19.68,18.8405,18.8405,1087,0
+IMPPP.US,D,20220919,000000,19.05,21.1,19.05,19.2985,2916,0
+IMPPP.US,D,20220920,000000,20.11,20.11,20.11,20.11,319,0
+IMPPP.US,D,20220921,000000,20.2,20.2,19.1,19.5,947,0
+IMPPP.US,D,20220922,000000,19.12,20.45,19.12,19.4524,4724,0
+IMPPP.US,D,20220923,000000,19,19.8537,19,19.46,1186,0
+IMPPP.US,D,20220926,000000,19.07,19.4999,19,19.4,2515,0
+IMPPP.US,D,20220927,000000,19.07,19.07,19,19,930,0
+IMPPP.US,D,20220928,000000,19.02,19.02,19,19,657,0
+IMPPP.US,D,20220929,000000,19,19.1,19,19.0001,1404,0
+IMPPP.US,D,20220930,000000,18.11,19.4,18.11,19.4,3357,0
+IMPPP.US,D,20221003,000000,18.62,19,18.59,18.64,6264,0
+IMPPP.US,D,20221004,000000,19.3,19.3,19.04,19.04,609,0
+IMPPP.US,D,20221005,000000,19.5001,19.5001,19.1,19.5,1232,0
+IMPPP.US,D,20221007,000000,19.96,19.96,18.8,19.6544,1032,0
+IMPPP.US,D,20221010,000000,19.03,19.03,19.03,19.03,137,0
+IMPPP.US,D,20221012,000000,19.9,19.9,19.9,19.9,1442,0
+IMPPP.US,D,20221013,000000,19.05,19.39,19.0348,19.0348,656,0
+IMPPP.US,D,20221017,000000,19.1,19.81,19.1,19.8,301,0
+IMPPP.US,D,20221018,000000,19.78,19.78,19.78,19.78,117,0
+IMPPP.US,D,20221021,000000,18.62,19.29,18.62,19.29,327,0
+IMPPP.US,D,20221024,000000,19.25,19.8,18.6101,19.795,1218,0
+IMPPP.US,D,20221027,000000,19.6121,19.82,19.545,19.82,2045,0
+IMPPP.US,D,20221028,000000,19.4,19.94,19.08,19.08,748,0
+IMPPP.US,D,20221031,000000,19.6,19.735,19.1,19.1,5007,0
+IMPPP.US,D,20221101,000000,19.286,19.286,19.286,19.286,210,0
+IMPPP.US,D,20221102,000000,19.31,19.31,19.31,19.31,328,0
+IMPPP.US,D,20221103,000000,19.35,19.35,19.35,19.35,116,0
+IMPPP.US,D,20221107,000000,19.65,19.65,19.6052,19.6052,311,0
+IMPPP.US,D,20221108,000000,19.4999,19.5,19.4999,19.5,1618,0
+IMPPP.US,D,20221114,000000,19.6599,19.6599,19.6599,19.6599,187,0
+IMPPP.US,D,20221115,000000,19.66,19.66,19.65,19.66,1783,0
+IMPPP.US,D,20221116,000000,19.66,19.66,19.6599,19.66,1975,0
+IMPPP.US,D,20221117,000000,19.66,19.66,19.6599,19.66,673,0
+IMPPP.US,D,20221118,000000,19.5,19.5,19.5,19.5,221,0
+IMPPP.US,D,20221121,000000,21.23,21.23,21.19,21.2,1751,0
+IMPPP.US,D,20221122,000000,20.96,20.96,20.96,20.96,165,0
+IMPPP.US,D,20221123,000000,19.1,20.32,19,20.32,677,0
+IMPPP.US,D,20221128,000000,20.92,20.92,20.33,20.92,1063,0
+IMPPP.US,D,20221202,000000,19.75,20.25,19.75,20.25,492,0
+IMPPP.US,D,20221205,000000,20,20,20,20,171,0
+IMPPP.US,D,20221215,000000,19.25,19.875,19.25,19.7,2427,0
+IMPPP.US,D,20221216,000000,19.4,19.4,19.05,19.05,2317,0
+IMPPP.US,D,20221219,000000,20,20,19.4501,19.4501,886,0
+IMPPP.US,D,20221221,000000,19.74,19.74,19.74,19.74,342,0
+IMPPP.US,D,20221222,000000,19.76,19.96,19.7,19.96,3897,0
+IMPPP.US,D,20221223,000000,19.9,19.9,19.9,19.9,740,0
+IMPPP.US,D,20221229,000000,19.255,19.65,18.45,19.6,4662,0
+IMPPP.US,D,20221230,000000,19.45,20.75,19.4,20.75,914,0
+IMPPP.US,D,20230103,000000,19.05,19.7,18.6,19.7,889,0
+IMPPP.US,D,20230105,000000,19.7,19.7,19.7,19.7,159,0
+IMPPP.US,D,20230106,000000,19.04,19.8,19.04,19.8,523,0
+IMPPP.US,D,20230109,000000,19.01,19.8722,19.01,19.8722,394,0
+IMPPP.US,D,20230110,000000,19.69,19.69,19.69,19.69,776,0
+IMPPP.US,D,20230111,000000,19.88,19.88,19.4999,19.4999,2862,0
+IMPPP.US,D,20230112,000000,19.85,19.88,19.79,19.8799,526,0
+IMPPP.US,D,20230113,000000,19.88,19.88,19.82,19.8201,3165,0
+IMPPP.US,D,20230117,000000,20,20.05,19.8,20.05,2324,0
+IMPPP.US,D,20230118,000000,20.18,20.18,20.05,20.05,1723,0
+IMPPP.US,D,20230119,000000,20.05,20.1,20.05,20.0987,1919,0
+IMPPP.US,D,20230120,000000,20.09,20.09,19.9,19.9,1337,0
+IMPPP.US,D,20230123,000000,20.7,21,20.7,20.9,1721,0
+IMPPP.US,D,20230125,000000,20.257,20.257,20.1962,20.2499,930,0
+IMPPP.US,D,20230127,000000,20.99,20.99,20.99,20.99,269,0
+IMPPP.US,D,20230130,000000,20.99,20.99,20.7877,20.793,1311,0
+IMPPP.US,D,20230201,000000,20.75,20.75,20.75,20.75,175,0
+IMPPP.US,D,20230202,000000,20.5,20.5001,20.45,20.5,3730,0
+IMPPP.US,D,20230203,000000,20.5,20.5,20.16,20.16,9682,0
+IMPPP.US,D,20230206,000000,20.17,21,20.17,20.2,5007,0
+IMPPP.US,D,20230207,000000,20.15,20.7,20.15,20.7,813,0
+IMPPP.US,D,20230208,000000,20.595,20.595,20.595,20.595,263,0
+IMPPP.US,D,20230210,000000,21.03,21.03,20.15,20.9,588,0
+IMPPP.US,D,20230215,000000,20.9,20.9,20.85,20.86,2779,0
+IMPPP.US,D,20230216,000000,20.86,20.86,20.8599,20.8599,397,0
+IMPPP.US,D,20230221,000000,20.77,20.78,20.73,20.73,3650,0
+IMPPP.US,D,20230222,000000,20.99,21.1,20.98,21.1,1575,0
+IMPPP.US,D,20230223,000000,20.75,20.75,20.4904,20.7383,3953,0
+IMPPP.US,D,20230224,000000,20.73,20.73,20.6,20.6,1814,0
+IMPPP.US,D,20230227,000000,20.65,20.75,20.5,20.75,4832,0
+IMPPP.US,D,20230228,000000,20.51,20.52,20.22,20.2999,4604,0
+IMPPP.US,D,20230301,000000,20.3,20.3,20.3,20.3,2648,0
+IMPPP.US,D,20230303,000000,20.974,20.974,20.89,20.89,340,0
+IMPPP.US,D,20230306,000000,20.45,20.45,20.35,20.4499,2209,0
+IMPPP.US,D,20230307,000000,20.95,20.95,20.4,20.4,2017,0
+IMPPP.US,D,20230309,000000,20.45,20.5,20.45,20.45,1046,0
+IMPPP.US,D,20230310,000000,21.3,21.33,20.4,20.4,1795,0
+IMPPP.US,D,20230313,000000,20.5,20.5,20.5,20.5,1068,0
+IMPPP.US,D,20230314,000000,20.3,20.3,20.1766,20.1999,10182,0
+IMPPP.US,D,20230315,000000,20.15,20.2,19.9,19.9,3937,0
+IMPPP.US,D,20230316,000000,20.01,20.1,19.998,19.998,2773,0
+IMPPP.US,D,20230317,000000,20.435,20.435,20.11,20.11,1789,0
+IMPPP.US,D,20230320,000000,20.37,20.38,20.21,20.235,6490,0
+IMPPP.US,D,20230321,000000,20.2499,20.2499,20.18,20.18,999,0
+IMPPP.US,D,20230322,000000,20.25,20.51,20.25,20.25,6827,0
+IMPPP.US,D,20230323,000000,20.38,20.96,19.92,19.92,8242,0
+IMPPP.US,D,20230324,000000,20,20,20,20,1220,0
+IMPPP.US,D,20230327,000000,19.77,19.77,19.26,19.31,2615,0
+IMPPP.US,D,20230329,000000,20,20,19.41,19.41,308,0
+IMPPP.US,D,20230331,000000,19.45,19.815,19.44,19.815,660,0
+IMPPP.US,D,20230403,000000,20.4,20.97,19.9999,20.1499,25590,0
+IMPPP.US,D,20230404,000000,20.96,20.96,19.955,19.9754,8722,0
+IMPPP.US,D,20230405,000000,19.98,20.317,19.75,19.9,8532,0
+IMPPP.US,D,20230406,000000,19.95,20.25,19.9,20.1499,6351,0
+IMPPP.US,D,20230410,000000,20.15,20.15,20.01,20.14,5548,0
+IMPPP.US,D,20230411,000000,20.842,20.842,20,20,2409,0
+IMPPP.US,D,20230412,000000,20,20.0458,20,20.0458,440,0
+IMPPP.US,D,20230413,000000,20.15,20.15,20,20,3514,0
+IMPPP.US,D,20230414,000000,20.0171,20.0171,19.9997,19.9998,714,0
+IMPPP.US,D,20230417,000000,20.01,20.13,19.71,19.725,4300,0
+IMPPP.US,D,20230418,000000,19.8,19.932,19.8,19.932,411,0
+IMPPP.US,D,20230419,000000,19.93,20.5,19.93,20.15,3407,0
+IMPPP.US,D,20230421,000000,20.95,20.95,20,20,1188,0
+IMPPP.US,D,20230424,000000,20.1,20.1,20.01,20.01,651,0
+IMPPP.US,D,20230425,000000,19.6358,20.01,19.6358,20.01,1461,0
+IMPPP.US,D,20230426,000000,20,20,20,20,268,0
+IMPPP.US,D,20230427,000000,20,20.1,20,20.01,418,0
+IMPPP.US,D,20230428,000000,20,20,20,20,267,0
+IMPPP.US,D,20230502,000000,20.7999,20.7999,19.4,19.4,2934,0
+IMPPP.US,D,20230503,000000,19.8,19.8,19,19.015,6267,0
+IMPPP.US,D,20230504,000000,18.84,18.95,18.84,18.8501,1805,0
+IMPPP.US,D,20230505,000000,18.84,18.84,18,18.05,14935,0
+IMPPP.US,D,20230508,000000,18.7,19.48,18.7,19.41,4999,0
+IMPPP.US,D,20230509,000000,19.4001,19.45,19.4,19.45,1951,0
+IMPPP.US,D,20230510,000000,19.45,19.84,19.45,19.84,1452,0
+IMPPP.US,D,20230512,000000,19.065,19.065,19.065,19.065,342,0
+IMPPP.US,D,20230515,000000,20,20,19.07,19.07,2156,0
+IMPPP.US,D,20230516,000000,19.88,19.9,19.88,19.9,667,0
+IMPPP.US,D,20230517,000000,19.22,19.89,19.2,19.53,2629,0
+IMPPP.US,D,20230518,000000,19.2,19.2,19.03,19.03,302,0
+IMPPP.US,D,20230519,000000,19.1,19.85,19.1,19.85,234,0
+IMPPP.US,D,20230522,000000,19.68,19.68,19.05,19.38,1184,0
+IMPPP.US,D,20230523,000000,19.52,19.7499,19.52,19.55,1967,0
+IMPPP.US,D,20230524,000000,19.89,19.89,19.89,19.89,359,0
+IMPPP.US,D,20230525,000000,19.87,19.89,19.5,19.5,664,0
+IMPPP.US,D,20230531,000000,19.5,19.99,19.5,19.99,527,0
+IMPPP.US,D,20230601,000000,19.5847,19.5847,19.5847,19.5847,1460,0
+IMPPP.US,D,20230602,000000,19.99,20.3,19.94,20.06,7044,0
+IMPPP.US,D,20230605,000000,20.05,20.3547,20.05,20.05,3463,0
+IMPPP.US,D,20230606,000000,20.06,20.1052,20,20,1176,0
+IMPPP.US,D,20230607,000000,20.38,20.38,20,20,804,0
+IMPPP.US,D,20230608,000000,20.01,20.45,20,20.45,617,0
+IMPPP.US,D,20230609,000000,20.37,20.37,20.37,20.37,347,0
+IMPPP.US,D,20230613,000000,20.6999,20.6999,20.01,20.01,1831,0
+IMPPP.US,D,20230614,000000,20.0865,20.0865,20,20,1538,0
+IMPPP.US,D,20230615,000000,20.1,20.1,20.0999,20.0999,1087,0
+IMPPP.US,D,20230616,000000,20.2,20.6999,20.2,20.35,12280,0
+IMPPP.US,D,20230620,000000,20.6997,20.7,20.01,20.01,14780,0
+IMPPP.US,D,20230621,000000,19.76,20.4,19.76,20,1209,0
+IMPPP.US,D,20230622,000000,20,20.4,20,20.35,2627,0
+IMPPP.US,D,20230623,000000,20.56,20.58,19.9,20,7399,0
+IMPPP.US,D,20230626,000000,19.82,20.58,19.0101,19.75,7468,0
+IMPPP.US,D,20230627,000000,19.7,20,19.44,19.44,5970,0
+IMPPP.US,D,20230628,000000,19.49,19.97,19.45,19.84,11190,0
+IMPPP.US,D,20230629,000000,19.65,20.57,19.65,20.01,7184,0
+IMPPP.US,D,20230630,000000,20.35,20.35,19.95,20,4410,0
+IMPPP.US,D,20230703,000000,20.1,20.15,19.6601,19.8136,11884,0
+IMPPP.US,D,20230705,000000,19.64,19.6485,19.6,19.6485,806,0
+IMPPP.US,D,20230710,000000,19.75,19.81,19.75,19.81,1544,0
+IMPPP.US,D,20230711,000000,20.18,20.18,20.0897,20.0897,1380,0
+IMPPP.US,D,20230712,000000,20.15,20.55,19.43,19.55,22383,0
+IMPPP.US,D,20230713,000000,19.57,19.89,19.45,19.8,4364,0
+IMPPP.US,D,20230714,000000,19.65,19.65,19.5,19.5,2385,0
+IMPPP.US,D,20230718,000000,19.5101,19.85,19.5101,19.77,2847,0
+IMPPP.US,D,20230719,000000,19.77,19.77,19.25,19.575,5534,0
+IMPPP.US,D,20230720,000000,19.58,19.95,19.58,19.9,9087,0
+IMPPP.US,D,20230721,000000,19.8,19.85,19.6,19.85,6485,0
+IMPPP.US,D,20230724,000000,19.85,19.85,19.725,19.725,814,0
+IMPPP.US,D,20230725,000000,20.025,20.025,19.725,19.825,3389,0
+IMPPP.US,D,20230726,000000,19.855,20.1,19.855,19.855,5963,0
+IMPPP.US,D,20230727,000000,20.5,20.5,19.78,19.83,10410,0
+IMPPP.US,D,20230728,000000,20.1,20.2,20.1,20.2,1098,0
+IMPPP.US,D,20230731,000000,19.92,19.92,19.92,19.92,1041,0
+IMPPP.US,D,20230801,000000,20.0099,20.0099,20.0099,20.0099,663,0
+IMPPP.US,D,20230802,000000,19.8,20,19.75,20,2676,0
+IMPPP.US,D,20230804,000000,19.82,20.04,19.82,20,1027,0
+IMPPP.US,D,20230807,000000,19.97,19.97,19.97,19.97,466,0
+IMPPP.US,D,20230809,000000,20,20,19.855,19.86,3001,0
+IMPPP.US,D,20230810,000000,20,20,19.95,20,2142,0
+IMPPP.US,D,20230811,000000,19.72,20.12,19.72,19.94,3988,0
+IMPPP.US,D,20230814,000000,19.78,20,19.78,19.89,2685,0
+IMPPP.US,D,20230815,000000,19.99,20,19.78,20,1615,0
+IMPPP.US,D,20230816,000000,20.09,20.09,19.51,19.51,6983,0
+IMPPP.US,D,20230817,000000,19.8,19.8,19.5,19.6,2029,0
+IMPPP.US,D,20230818,000000,19.71,19.71,19.7,19.7,1404,0
+IMPPP.US,D,20230821,000000,19.61,19.62,19.5,19.5,2011,0
+IMPPP.US,D,20230823,000000,19.51,19.8399,19.51,19.8399,557,0
+IMPPP.US,D,20230824,000000,19.8085,19.8085,19.75,19.75,612,0
+IMPPP.US,D,20230828,000000,19.745,19.79,19.59,19.79,1033,0
+IMPPP.US,D,20230829,000000,19.52,19.74,19.52,19.74,2376,0
+IMPPP.US,D,20230830,000000,19.702,19.7499,19.5101,19.5904,5049,0
+IMPPP.US,D,20230831,000000,19.66,19.66,19.31,19.31,336,0
+IMPPP.US,D,20230905,000000,19.75,19.75,19.6,19.6,1165,0
+IMPPP.US,D,20230906,000000,19.55,19.55,19.4885,19.4885,2126,0
+IMPPP.US,D,20230907,000000,19.7499,19.7499,19.4,19.4,3068,0
+IMPPP.US,D,20230911,000000,19.55,19.75,19.55,19.69,2720,0
+IMPPP.US,D,20230912,000000,19.5,19.69,19.5,19.61,1271,0
+IMPPP.US,D,20230913,000000,19.61,19.95,19.61,19.8,1507,0
+IMPPP.US,D,20230914,000000,19.6128,19.79,19.6128,19.79,1217,0
+IMPPP.US,D,20230918,000000,19.87,19.9999,19.87,19.87,2375,0
+IMPPP.US,D,20230919,000000,19.8001,20.2105,19.8001,20.2105,4469,0
+IMPPP.US,D,20230920,000000,20,20.49,20,20.28,6674,0
+IMPPP.US,D,20230921,000000,20.46,20.46,20.1,20.1,1477,0
+IMPPP.US,D,20230922,000000,20,20.33,20,20.2,956,0
+IMPPP.US,D,20230925,000000,20.2,20.47,19.8499,20.3355,5007,0
+IMPPP.US,D,20230926,000000,19.79,19.96,19.3101,19.96,2052,0
+IMPPP.US,D,20230927,000000,19.3501,19.3501,19.3501,19.3501,699,0
+IMPPP.US,D,20230928,000000,19.65,20,19.4654,19.73,1357,0
+IMPPP.US,D,20230929,000000,20,20,19.9999,19.9999,938,0
+IMPPP.US,D,20231002,000000,19.87,19.87,19.87,19.87,559,0
+IMPPP.US,D,20231003,000000,19.75,19.75,19.35,19.4003,3489,0
+IMPPP.US,D,20231004,000000,19.52,19.52,19.31,19.32,1849,0
+IMPPP.US,D,20231005,000000,19.32,19.32,19.32,19.32,321,0
+IMPPP.US,D,20231006,000000,19.02,19.02,19,19,1776,0
+IMPPP.US,D,20231010,000000,19.79,19.79,19.375,19.375,445,0
+IMPPP.US,D,20231011,000000,19.74,19.77,19.74,19.76,1026,0
+IMPPP.US,D,20231016,000000,19.05,19.05,19.05,19.05,1215,0
+IMPPP.US,D,20231018,000000,19.24,19.25,19.24,19.25,874,0
+IMPPP.US,D,20231019,000000,19.29,19.29,19.25,19.25,1026,0
+IMPPP.US,D,20231025,000000,19.48,19.49,19.2,19.32,967,0
+IMPPP.US,D,20231026,000000,19.32,19.32,19.32,19.32,392,0
+IMPPP.US,D,20231027,000000,19.4,19.4,19.4,19.4,156,0
+IMPPP.US,D,20231030,000000,19.5,19.5,19.42,19.425,999,0
+IMPPP.US,D,20231031,000000,19.48,19.48,19.48,19.48,177,0
+IMPPP.US,D,20231101,000000,19.53,19.53,19.53,19.53,117,0
+IMPPP.US,D,20231106,000000,19.41,19.5,19.41,19.5,288,0
+IMPPP.US,D,20231107,000000,19.61,19.61,19.37,19.3899,2708,0
+IMPPP.US,D,20231109,000000,19.5,19.5,18.71,18.71,3912,0
+IMPPP.US,D,20231113,000000,19,19.06,19,19.01,3455,0
+IMPPP.US,D,20231114,000000,19.48,19.48,19.48,19.48,264,0
+IMPPP.US,D,20231115,000000,19.66,19.66,19.66,19.66,297,0
+IMPPP.US,D,20231116,000000,19.6,19.76,19.6,19.715,3860,0
+IMPPP.US,D,20231117,000000,19.784,19.8,19.727,19.7665,1717,0
+IMPPP.US,D,20231120,000000,19.8,19.8,19.8,19.8,319,0
+IMPPP.US,D,20231121,000000,19.8,19.8,19.8,19.8,327,0
+IMPPP.US,D,20231122,000000,19.82,19.82,19.82,19.82,375,0
+IMPPP.US,D,20231127,000000,19.7001,19.76,19.7001,19.7001,977,0
+IMPPP.US,D,20231129,000000,19.82,19.9,19.82,19.82,649,0
+IMPPP.US,D,20231201,000000,19.97,20,19.85,19.85,1146,0
+IMPPP.US,D,20231205,000000,20,20,20,20,901,0
+IMPPP.US,D,20231206,000000,20,20,19.9999,19.9999,1059,0
+IMPPP.US,D,20231207,000000,20,20.43,20,20.4156,3282,0
+IMPPP.US,D,20231208,000000,20.4699,20.4699,20.4699,20.4699,306,0
+IMPPP.US,D,20231211,000000,20.46,20.46,20.1999,20.1999,1020,0
+IMPPP.US,D,20231212,000000,20.27,20.27,19.845,20.185,9107,0
+IMPPP.US,D,20231213,000000,20.4,20.47,20.39,20.39,752,0
+IMPPP.US,D,20231214,000000,20.5,20.5,20.4699,20.47,702,0
+IMPPP.US,D,20231218,000000,20.4,20.4,20.315,20.315,1326,0
+IMPPP.US,D,20231219,000000,20.46,20.47,20.4599,20.47,3541,0
+IMPPP.US,D,20231220,000000,20.55,20.59,20.55,20.56,916,0
+IMPPP.US,D,20231221,000000,20.8,21.45,20.75,21.45,4722,0
+IMPPP.US,D,20231222,000000,21.5,22.3,21.02,21.5,8518,0
+IMPPP.US,D,20231226,000000,21.12,21.5,20.06,21.475,8250,0
+IMPPP.US,D,20231227,000000,20.95,21.15,20.5,21.15,2806,0
+IMPPP.US,D,20231228,000000,20.66,20.7,20.5,20.5,489,0
+IMPPP.US,D,20231229,000000,20.5,21.2,20.5,21.2,1758,0
+IMPPP.US,D,20240102,000000,20.97,21,20.65,20.65,1742,0
+IMPPP.US,D,20240103,000000,21.36,21.36,21.072,21.072,308,0
+IMPPP.US,D,20240110,000000,21.0001,21.0001,21,21,1616,0
+IMPPP.US,D,20240111,000000,20.56,21.1199,20.56,21.1199,756,0
+IMPPP.US,D,20240116,000000,20.8501,20.8501,20.8501,20.8501,526,0
+IMPPP.US,D,20240117,000000,21.86,22,21.86,22,596,0
+IMPPP.US,D,20240118,000000,21.32,21.36,21.32,21.36,283,0
+IMPPP.US,D,20240119,000000,21,21,21,21,316,0
+IMPPP.US,D,20240122,000000,21.09,21.09,21,21,2349,0
+IMPPP.US,D,20240124,000000,21.54,21.54,21.5,21.5,861,0
+IMPPP.US,D,20240125,000000,21.5,21.5001,21.5,21.5,1239,0
+IMPPP.US,D,20240129,000000,21.35,21.36,21.25,21.25,2461,0
+IMPPP.US,D,20240130,000000,21.2501,21.49,21.2501,21.49,551,0
+IMPPP.US,D,20240131,000000,21.3,21.3,21.26,21.26,941,0
+IMPPP.US,D,20240201,000000,21.25,21.25,21.25,21.25,146,0
+IMPPP.US,D,20240202,000000,21.45,21.5,21.4,21.4,1166,0
+IMPPP.US,D,20240205,000000,21.45,21.89,21.45,21.89,637,0
+IMPPP.US,D,20240206,000000,21.85,21.9,21.01,21.6,2557,0
+IMPPP.US,D,20240207,000000,21.6,21.6,21.6,21.6,144,0
+IMPPP.US,D,20240208,000000,21.9,22.445,21.9,21.9,2296,0
+IMPPP.US,D,20240209,000000,21.9,22,21.9,22,956,0
+IMPPP.US,D,20240212,000000,22,22.02,22,22.02,2469,0
+IMPPP.US,D,20240213,000000,22.24,22.25,22.075,22.25,2990,0
+IMPPP.US,D,20240214,000000,22.125,22.2499,22.125,22.2499,1438,0
+IMPPP.US,D,20240215,000000,22.25,22.2514,22.25,22.25,2773,0
+IMPPP.US,D,20240216,000000,22.35,22.35,21.75,21.98,4049,0
+IMPPP.US,D,20240220,000000,21.865,21.96,21.865,21.96,815,0
+IMPPP.US,D,20240221,000000,21.745,21.745,21.745,21.745,660,0
+IMPPP.US,D,20240222,000000,21.99,21.99,21.99,21.99,583,0
+IMPPP.US,D,20240223,000000,22,22,21.51,21.87,1088,0
+IMPPP.US,D,20240226,000000,21.99,21.99,21.7501,21.7501,1492,0
+IMPPP.US,D,20240227,000000,22.08,22.5,22.08,22.4986,3514,0
+IMPPP.US,D,20240228,000000,22.5,22.5,22.4,22.4,584,0
+IMPPP.US,D,20240229,000000,22.5,22.5,22.4999,22.4999,261,0
+IMPPP.US,D,20240301,000000,22.5,22.75,22.5,22.75,5366,0
+IMPPP.US,D,20240304,000000,22.75,22.75,22.7317,22.75,2955,0
+IMPPP.US,D,20240305,000000,22.91,22.99,22.91,22.99,1134,0
+IMPPP.US,D,20240306,000000,22.98,22.98,22.98,22.98,513,0
+IMPPP.US,D,20240307,000000,23,23.23,22.8,23.23,4672,0
+IMPPP.US,D,20240308,000000,23.25,23.25,23,23.23,3679,0
+IMPPP.US,D,20240311,000000,23.2499,23.25,23.2499,23.2499,4575,0
+IMPPP.US,D,20240312,000000,23.25,23.25,23.2,23.2,1994,0
+IMPPP.US,D,20240313,000000,23.24,23.24,23.24,23.24,522,0
+IMPPP.US,D,20240314,000000,23.25,23.25,23.25,23.25,649,0
+IMPPP.US,D,20240315,000000,23.49,23.5,23.4897,23.5,4583,0
+IMPPP.US,D,20240318,000000,22.89,25.2499,22.89,23.8,12469,0
+IMPPP.US,D,20240319,000000,23.85,24.05,23.8499,24.05,12687,0
+IMPPP.US,D,20240320,000000,24,24.1,24,24.1,4728,0
+IMPPP.US,D,20240321,000000,25.22,25.22,23.95,24.15,3262,0
+IMPPP.US,D,20240322,000000,24.14,24.25,24.0937,24.25,6126,0
+IMPPP.US,D,20240325,000000,23.8,23.9,23.3509,23.9,12878,0
+IMPPP.US,D,20240326,000000,23.73,23.95,23.4001,23.95,4621,0
+IMPPP.US,D,20240327,000000,23.475,23.95,23.475,23.95,1523,0
+IMPPP.US,D,20240328,000000,23.95,23.95,23.95,23.95,1507,0
+IMPPP.US,D,20240401,000000,23.97,24,23.8652,24,1194,0
+IMPPP.US,D,20240402,000000,23.7,24.1,23.7,24.1,4974,0
+IMPPP.US,D,20240403,000000,24,24.35,23.875,24.34,12382,0
+IMPPP.US,D,20240404,000000,23.925,24.35,23.925,24.17,2064,0
+IMPPP.US,D,20240405,000000,24.1273,24.175,24,24.01,4118,0
+IMPPP.US,D,20240408,000000,24.35,24.35,24.2,24.35,2132,0
+IMPPP.US,D,20240409,000000,24.4,24.4,24.04,24.39,1486,0
+IMPPP.US,D,20240410,000000,24.2,24.4499,24.2,24.4499,2666,0
+IMPPP.US,D,20240411,000000,24.44,24.44,24.35,24.4,2635,0
+IMPPP.US,D,20240412,000000,24.4,24.5,24.375,24.5,1625,0
+IMPPP.US,D,20240415,000000,24.35,24.4,24.2,24.2,4222,0
+IMPPP.US,D,20240416,000000,24.432,24.4999,24.2,24.2,1980,0
+IMPPP.US,D,20240417,000000,24.39,24.4,24.05,24.4,923,0
+IMPPP.US,D,20240418,000000,24.4,24.4,24.05,24.4,1582,0
+IMPPP.US,D,20240419,000000,24,24,24,24,819,0
+IMPPP.US,D,20240422,000000,24.06,24.5,24.06,24.42,4087,0
+IMPPP.US,D,20240423,000000,24.338,24.338,23.85,23.85,7069,0
+IMPPP.US,D,20240425,000000,24,24,23.79,23.89,2762,0
+IMPPP.US,D,20240426,000000,23.82,24,23.82,23.9,672,0
+IMPPP.US,D,20240429,000000,23.81,23.85,22.902,23.62,6775,0
+IMPPP.US,D,20240430,000000,23.29,23.75,23.29,23.75,1514,0
+IMPPP.US,D,20240501,000000,24.05,24.2,23.96,23.96,2856,0
+IMPPP.US,D,20240503,000000,24.3,24.3,23.775,23.8,656,0
+IMPPP.US,D,20240506,000000,24.1,24.25,24.1,24.25,745,0
+IMPPP.US,D,20240507,000000,24.33,24.36,24.29,24.29,731,0
+IMPPP.US,D,20240509,000000,24.4,24.4,24.4,24.4,522,0
+IMPPP.US,D,20240510,000000,24.3,24.42,24.3,24.35,1085,0
+IMPPP.US,D,20240513,000000,24.35,24.38,24.3,24.38,1753,0
+IMPPP.US,D,20240514,000000,24.5,24.5,24.5,24.5,1002,0
+IMPPP.US,D,20240515,000000,24.51,24.51,24.45,24.5,10102,0
+IMPPP.US,D,20240516,000000,24.3529,24.3529,24.3529,24.3529,192,0
+IMPPP.US,D,20240517,000000,24.5,24.5,24.425,24.5,2304,0
+IMPPP.US,D,20240520,000000,24.49,24.5,24.25,24.5,5859,0
+IMPPP.US,D,20240521,000000,24.4669,24.4669,24.4669,24.4669,402,0
+IMPPP.US,D,20240522,000000,24.46,24.5,23.9801,24.5,2104,0
+IMPPP.US,D,20240523,000000,24.42,24.5,23.8,24.5,4694,0
+IMPPP.US,D,20240524,000000,24.5,24.5,24.5,24.5,359,0
+IMPPP.US,D,20240528,000000,24.7,24.75,24.7,24.7,3485,0
+IMPPP.US,D,20240529,000000,24.25,24.25,24.25,24.25,374,0
+IMPPP.US,D,20240530,000000,24.025,24.025,23.8,23.8,683,0
+IMPPP.US,D,20240531,000000,24.2499,24.25,24,24.25,1516,0
+IMPPP.US,D,20240603,000000,24.25,24.7,24.25,24.7,2372,0
+IMPPP.US,D,20240604,000000,24.7,24.91,24.7,24.91,1138,0
+IMPPP.US,D,20240605,000000,24.9,24.9,24.775,24.89,978,0
+IMPPP.US,D,20240606,000000,24.8503,24.91,24.8503,24.9099,848,0
+IMPPP.US,D,20240607,000000,25,25,24.91,24.99,8358,0
+IMPPP.US,D,20240610,000000,25.08,25.08,24.9388,24.99,1990,0
+IMPPP.US,D,20240611,000000,25,25,25,25,451,0
+IMPPP.US,D,20240612,000000,25,25,24.9999,25,660,0
+IMPPP.US,D,20240613,000000,25,25,24.9869,24.9869,2543,0
+IMPPP.US,D,20240614,000000,25,25,24.955,24.955,2305,0
+IMPPP.US,D,20240618,000000,24.99,24.99,24.95,24.95,2068,0
+IMPPP.US,D,20240620,000000,24.9,25,24.9,25,813,0
+IMPPP.US,D,20240621,000000,25.21,25.21,25.21,25.21,717,0
+IMPPP.US,D,20240624,000000,25.23,25.23,25.1,25.2,2090,0
+IMPPP.US,D,20240625,000000,25.25,25.6999,25.2,25.38,14349,0
+IMPPP.US,D,20240626,000000,24.72,25,23.8,24.9977,5521,0
+IMPPP.US,D,20240627,000000,24.88,24.88,24.12,24.8,5119,0
+IMPPP.US,D,20240628,000000,24.75,24.75,24.75,24.75,345,0
+IMPPP.US,D,20240701,000000,24.5,24.5,24.4001,24.44,1732,0
+IMPPP.US,D,20240702,000000,24.44,24.85,24.44,24.7,10234,0
+IMPPP.US,D,20240703,000000,24.79,24.79,24.77,24.77,645,0
+IMPPP.US,D,20240708,000000,24.83,24.83,24.83,24.83,474,0
+IMPPP.US,D,20240709,000000,24.75,24.895,24.75,24.895,337,0
+IMPPP.US,D,20240710,000000,24.8,24.8,24.7,24.75,1874,0
+IMPPP.US,D,20240712,000000,24.68,24.68,24.68,24.68,109,0
+IMPPP.US,D,20240716,000000,24.91,24.91,24.744,24.744,339,0
+IMPPP.US,D,20240717,000000,24.85,24.85,24.8499,24.8499,7867,0
+IMPPP.US,D,20240718,000000,24.81,24.83,24.81,24.83,300,0
+IMPPP.US,D,20240719,000000,24.85,24.85,24.85,24.85,862,0
+IMPPP.US,D,20240722,000000,24.9,25,24.875,24.875,4282,0
+IMPPP.US,D,20240723,000000,24.9,24.95,24.9,24.95,3071,0
+IMPPP.US,D,20240724,000000,24.9001,24.92,24.9001,24.92,1227,0
+IMPPP.US,D,20240725,000000,24.92,24.961,24.92,24.94,9677,0
+IMPPP.US,D,20240729,000000,24.95,25,24.95,24.975,4344,0
+IMPPP.US,D,20240730,000000,24.97,24.97,24.94,24.97,2345,0
+IMPPP.US,D,20240731,000000,24.97,24.98,24.93,24.93,3089,0
+IMPPP.US,D,20240801,000000,24.9,24.9255,24.9,24.9,672,0
+IMPPP.US,D,20240802,000000,24.5001,24.65,23.7,24.55,2504,0
+IMPPP.US,D,20240805,000000,24.4,24.4,23.6,23.6,1178,0
+IMPPP.US,D,20240806,000000,24.28,24.28,24.28,24.28,213,0
+IMPPP.US,D,20240808,000000,23.9251,24.4,23.9251,24.36,1438,0
+IMPPP.US,D,20240809,000000,24.4,24.7,24.4,24.7,2997,0
+IMPPP.US,D,20240812,000000,24.4,24.4,24.3,24.3,1031,0
+IMPPP.US,D,20240813,000000,24,24.264,24,24.195,2598,0
+IMPPP.US,D,20240814,000000,24,24.48,24,24.48,1036,0
+IMPPP.US,D,20240815,000000,24.48,24.48,24.45,24.45,856,0
+IMPPP.US,D,20240816,000000,24.98,24.98,24.97,24.97,282,0
+IMPPP.US,D,20240819,000000,24.47,24.55,24.47,24.55,364,0
+IMPPP.US,D,20240820,000000,24.56,24.6003,24.56,24.6,430,0
+IMPPP.US,D,20240821,000000,24.65,24.65,24.65,24.65,130,0
+IMPPP.US,D,20240822,000000,24.65,24.65,24.65,24.65,1115,0
+IMPPP.US,D,20240823,000000,24.75,24.75,24.65,24.65,1332,0
+IMPPP.US,D,20240826,000000,24.74,24.85,24.65,24.85,2994,0
+IMPPP.US,D,20240827,000000,24.68,24.87,24.68,24.87,1064,0
+IMPPP.US,D,20240828,000000,24.99,24.99,24.99,24.99,243,0
+IMPPP.US,D,20240829,000000,24.66,24.8,24.6502,24.8,1423,0
+IMPPP.US,D,20240830,000000,24.9,24.9,24.9,24.9,153,0
+IMPPP.US,D,20240903,000000,24.65,24.65,24.65,24.65,495,0
+IMPPP.US,D,20240904,000000,24.66,24.8,24.66,24.8,2671,0
+IMPPP.US,D,20240905,000000,24.95,24.95,24.95,24.95,213,0
+IMPPP.US,D,20240906,000000,25,25,25,25,447,0
+IMPPP.US,D,20240909,000000,25,25,24.9,24.9,857,0
+IMPPP.US,D,20240913,000000,25.51,25.55,25.12,25.12,1851,0
+IMPPP.US,D,20240916,000000,25.25,25.958,25.25,25.5,6386,0
+IMPPP.US,D,20240917,000000,25.85,26.74,25.33,25.6,6028,0
+IMPPP.US,D,20240918,000000,25.8,26,25.4,25.5,7510,0
+IMPPP.US,D,20240919,000000,25.3,25.5,25.3,25.45,5881,0
+IMPPP.US,D,20240920,000000,25.5,25.6,25.5,25.6,1782,0
+IMPPP.US,D,20240923,000000,28.44,28.44,25.835,26.3,9599,0
+IMPPP.US,D,20240924,000000,26.6,29.81,26.196,26.4,20664,0
+IMPPP.US,D,20240925,000000,25.71,25.71,25,25.2,6752,0
+IMPPP.US,D,20240926,000000,25.1,25.55,25.1,25.4,4043,0
+IMPPP.US,D,20240927,000000,25.4,25.45,25.4,25.4001,1657,0
+IMPPP.US,D,20240930,000000,25.26,25.26,25.26,25.26,771,0
+IMPPP.US,D,20241001,000000,24.75,25.4,24.75,25,3969,0
+IMPPP.US,D,20241002,000000,25.22,25.39,25.22,25.31,776,0
+IMPPP.US,D,20241003,000000,25,25.0001,24.9877,25,13814,0
+IMPPP.US,D,20241004,000000,25.0171,25.125,25,25,1651,0
+IMPPP.US,D,20241007,000000,25,25.478,24.55,24.9,4756,0
+IMPPP.US,D,20241008,000000,24.88,25.92,24.88,25.5481,919,0
+IMPPP.US,D,20241009,000000,25.335,25.5,24.7501,25.46,1992,0
+IMPPP.US,D,20241010,000000,25.03,25.15,25.03,25.15,649,0
+IMPPP.US,D,20241011,000000,25,25,25,25,279,0
+IMPPP.US,D,20241014,000000,24.99,24.99,24.9,24.9,863,0
+IMPPP.US,D,20241015,000000,25,25.15,25,25.15,1671,0
+IMPPP.US,D,20241016,000000,25.2,25.2,25.1,25.1,443,0
+IMPPP.US,D,20241017,000000,25.15,25.15,25.15,25.15,952,0
+IMPPP.US,D,20241018,000000,25.02,25.05,25.02,25.05,718,0
+IMPPP.US,D,20241021,000000,25.05,25.0501,25.05,25.0501,1100,0
+IMPPP.US,D,20241022,000000,25.05,25.469,25.05,25.11,4375,0
+IMPPP.US,D,20241023,000000,25.32,25.45,25.12,25.15,1076,0
+IMPPP.US,D,20241025,000000,25.07,25.1,25.07,25.1,231,0
+IMPPP.US,D,20241028,000000,25.1,25.1,24.9,24.9,2901,0
+IMPPP.US,D,20241029,000000,24.9,25,24.8,25,3182,0
+IMPPP.US,D,20241030,000000,24.8,24.95,24.8,24.81,1611,0
+IMPPP.US,D,20241031,000000,24.9,24.9,24.9,24.9,1168,0
+IMPPP.US,D,20241101,000000,25.17,25.4,25.15,25.2475,767,0
+IMPPP.US,D,20241105,000000,24.8613,24.8613,24.8613,24.8613,261,0
+IMPPP.US,D,20241106,000000,24.81,24.8571,24.81,24.8571,1317,0
+IMPPP.US,D,20241107,000000,24.9,24.9,24.845,24.89,5128,0
+IMPPP.US,D,20241111,000000,24.91,25,24.9012,25,3292,0
+IMPPP.US,D,20241112,000000,25,25.08,25,25.08,804,0
+IMPPP.US,D,20241113,000000,25.15,25.15,25.1131,25.1131,815,0
+IMPPP.US,D,20241114,000000,25.15,25.15,25.08,25.15,1825,0
+IMPPP.US,D,20241118,000000,25.26,25.6,25.25,25.25,1527,0
+IMPPP.US,D,20241119,000000,25.423,25.6,25.423,25.6,785,0
+IMPPP.US,D,20241120,000000,25.25,25.25,25.25,25.25,634,0
+IMPPP.US,D,20241121,000000,25.2832,25.3001,25.2832,25.3001,903,0
+IMPPP.US,D,20241126,000000,25.46,25.46,25.31,25.32,2465,0
+IMPPP.US,D,20241127,000000,25.6,25.6,25.6,25.6,254,0
+IMPPP.US,D,20241129,000000,25.4,25.4,25.395,25.395,508,0
+IMPPP.US,D,20241202,000000,25.32,25.39,25.32,25.39,1177,0
+IMPPP.US,D,20241204,000000,25.49,25.49,25.45,25.45,545,0
+IMPPP.US,D,20241206,000000,25.454,25.454,25.3706,25.3706,1330,0
+IMPPP.US,D,20241210,000000,25.42,25.42,25.42,25.42,287,0
+IMPPP.US,D,20241211,000000,25.39,25.5532,25.25,25.25,2143,0
+IMPPP.US,D,20241212,000000,25.18,25.18,25.18,25.18,339,0
+IMPPP.US,D,20241213,000000,25.25,25.25,25,25,3143,0
+IMPPP.US,D,20241216,000000,25,25.15,25,25.15,1691,0
+IMPPP.US,D,20241217,000000,25.2,25.25,25.2,25.25,589,0
+IMPPP.US,D,20241218,000000,25.5161,25.53,25.3775,25.51,990,0
+IMPPP.US,D,20241219,000000,25.25,25.59,25.25,25.59,1744,0
+IMPPP.US,D,20241220,000000,25.49,25.7,25.49,25.7,1374,0
+IMPPP.US,D,20241223,000000,25.65,25.765,25.65,25.66,8578,0
+IMPPP.US,D,20241224,000000,25.94,25.94,25.04,25.225,4260,0
+IMPPP.US,D,20241226,000000,25.01,25.23,24.5024,24.5024,2843,0
+IMPPP.US,D,20241227,000000,24.45,24.4501,24.45,24.4501,2216,0
+IMPPP.US,D,20241230,000000,24.6028,24.75,24.6028,24.75,631,0
+IMPPP.US,D,20241231,000000,24.75,24.76,24.7,24.76,1350,0
+IMPPP.US,D,20250102,000000,24.92,25,24.8641,24.9,3439,0
+IMPPP.US,D,20250103,000000,24.97,25.65,24.97,25.4478,4202,0
+IMPPP.US,D,20250107,000000,25.1,25.1,25.1,25.1,493,0
+IMPPP.US,D,20250108,000000,25,25,24.92,24.92,309,0
+IMPPP.US,D,20250110,000000,24.966,24.9999,24.966,24.9999,926,0
+IMPPP.US,D,20250113,000000,24.99,24.9999,24.9,24.9999,725,0
+IMPPP.US,D,20250115,000000,24.9,24.9,24.9,24.9,228,0
+IMPPP.US,D,20250116,000000,24.925,25,24.925,24.9999,426,0
+IMPPP.US,D,20250117,000000,25,25,24.78,25,998,0
+IMPPP.US,D,20250121,000000,25.025,25.1475,24.82,24.82,6654,0
+IMPPP.US,D,20250122,000000,25,25,24.9285,25,3611,0
+IMPPP.US,D,20250123,000000,24.99,25,24.95,24.965,668,0
+IMPPP.US,D,20250124,000000,25,25,24.9999,24.9999,867,0
+IMPPP.US,D,20250127,000000,25,25,24.9385,25,681,0
+IMPPP.US,D,20250128,000000,24.96,25,24.96,25,1176,0
+IMPPP.US,D,20250130,000000,24.985,24.985,24.985,24.985,472,0
+IMPPP.US,D,20250131,000000,24.9999,25,24.99,25,2023,0
+IMPPP.US,D,20250203,000000,25,25,24.9999,25,1418,0
+IMPPP.US,D,20250204,000000,24.99,24.9901,24.8975,24.95,3005,0
+IMPPP.US,D,20250205,000000,25,25,25,25,711,0
+IMPPP.US,D,20250206,000000,25,25,24.95,25,1592,0
+IMPPP.US,D,20250207,000000,24.95,25,24.95,25,1312,0
+IMPPP.US,D,20250210,000000,24.98,24.98,24.98,24.98,376,0
+IMPPP.US,D,20250211,000000,25,25,24.9999,24.9999,1239,0
+IMPPP.US,D,20250212,000000,25,25,25,25,222,0
+IMPPP.US,D,20250213,000000,24.9841,25,24.9841,25,1920,0
+IMPPP.US,D,20250214,000000,24.9999,24.9999,24.9516,24.9516,1782,0
+IMPPP.US,D,20250218,000000,25,25.05,24.9999,25.05,6626,0
+IMPPP.US,D,20250219,000000,24.8075,24.8075,24.8075,24.8075,205,0
+IMPPP.US,D,20250220,000000,25,25,25,25,285,0
+IMPPP.US,D,20250221,000000,24.825,24.825,24.825,24.825,201,0
+IMPPP.US,D,20250224,000000,24.9303,25,24.9303,25,2078,0
+IMPPP.US,D,20250225,000000,25,25,24.91,24.91,1271,0
+IMPPP.US,D,20250226,000000,24.965,24.975,24.775,24.775,2085,0
+IMPPP.US,D,20250227,000000,24.8024,24.85,24.65,24.7,4288,0
+IMPPP.US,D,20250228,000000,24.5,24.5,24.35,24.35,3654,0
+IMPPP.US,D,20250303,000000,24.4501,24.85,24.4501,24.8245,6908,0
+IMPPP.US,D,20250304,000000,24.9,24.9,24.4892,24.775,2363,0
+IMPPP.US,D,20250305,000000,24.72,24.8795,24.5,24.86,1570,0
+IMPPP.US,D,20250306,000000,24.78,25,24.78,24.8,2367,0
+IMPPP.US,D,20250307,000000,24.7,24.7,24.7,24.7,226,0
+IMPPP.US,D,20250310,000000,24.9572,24.9572,24.74,24.8,1091,0
+IMPPP.US,D,20250311,000000,24.61,24.998,24.58,24.998,2261,0
+IMPPP.US,D,20250312,000000,24.77,24.9699,24.77,24.825,545,0
+IMPPP.US,D,20250313,000000,24.88,24.88,24.703,24.703,2535,0
+IMPPP.US,D,20250317,000000,24.9,24.9,24.864,24.864,328,0
+IMPPP.US,D,20250318,000000,24.89,24.932,24.89,24.932,894,0
+IMPPP.US,D,20250319,000000,24.94,24.94,24.82,24.82,1393,0
+IMPPP.US,D,20250320,000000,24.8236,24.85,24.8,24.8,3366,0
+IMPPP.US,D,20250321,000000,24.8,25.095,24.8,25,8314,0
+IMPPP.US,D,20250324,000000,24.99,24.995,24.91,24.98,3241,0
+IMPPP.US,D,20250325,000000,25,25,24.93,24.93,7486,0
+IMPPP.US,D,20250326,000000,24.5,24.645,24.5,24.59,2151,0
+IMPPP.US,D,20250327,000000,24.63,24.7,24.63,24.7,1375,0
+IMPPP.US,D,20250328,000000,24.7,24.7001,24.7,24.7001,1144,0
+IMPPP.US,D,20250331,000000,24.8324,24.8324,24.8324,24.8324,170,0
+IMPPP.US,D,20250401,000000,24.6,24.89,24.6,24.7277,1702,0
+IMPPP.US,D,20250402,000000,24.61,24.61,24.61,24.61,347,0
+IMPPP.US,D,20250403,000000,24.6,24.65,24.6,24.65,458,0
+IMPPP.US,D,20250404,000000,24.5,24.5,24.375,24.375,2306,0
+IMPPP.US,D,20250407,000000,24.34,24.34,24.05,24.05,1425,0
+IMPPP.US,D,20250408,000000,24.18,24.7343,24.18,24.295,2190,0
+IMPPP.US,D,20250409,000000,24,24,22.92,23.665,4358,0
+IMPPP.US,D,20250410,000000,22.91,23.58,22.91,23.3044,1913,0
+IMPPP.US,D,20250411,000000,23.3,24.01,23.03,23.1,24857,0
+IMPPP.US,D,20250414,000000,23.1,24.23,23.1,23.7,41918,0
+IMPPP.US,D,20250415,000000,24.0501,24.0501,23.3,23.4307,793,0
+IMPPP.US,D,20250416,000000,23.35,23.45,23.35,23.45,446,0
+IMPPP.US,D,20250421,000000,24.16,24.2299,23.36,24.1353,1673,0
+IMPPP.US,D,20250422,000000,23.393,23.89,23.35,23.79,2724,0
+IMPPP.US,D,20250423,000000,23.8,23.8,23.79,23.79,395,0
+IMPPP.US,D,20250424,000000,23.796,23.98,23.75,23.865,1434,0
+IMPPP.US,D,20250425,000000,23.86,24,23.86,23.99,1580,0
+IMPPP.US,D,20250428,000000,24.23,24.23,24.21,24.21,1181,0
+IMPPP.US,D,20250429,000000,24.1442,24.1442,24.01,24.01,1069,0
+IMPPP.US,D,20250430,000000,23.99,24.2299,23.99,24.2299,446,0
+IMPPP.US,D,20250501,000000,23.975,23.975,23.9,23.9,760,0
+IMPPP.US,D,20250505,000000,23.96,23.96,23.96,23.96,709,0
+IMPPP.US,D,20250507,000000,23.8148,23.82,23.8,23.82,1060,0
+IMPPP.US,D,20250508,000000,23.76,23.94,23.76,23.94,499,0
+IMPPP.US,D,20250509,000000,23.802,24.19,23.802,23.96,2896,0
+IMPPP.US,D,20250512,000000,24.23,24.41,24.04,24.04,1037,0
+IMPPP.US,D,20250513,000000,24.33,24.35,24.31,24.31,951,0
+IMPPP.US,D,20250516,000000,24.25,24.5,24.15,24.5,1371,0
+IMPPP.US,D,20250519,000000,24.5,24.79,24.5,24.79,2485,0
+IMPPP.US,D,20250520,000000,24.7,24.7,24.7,24.7,226,0
+IMPPP.US,D,20250521,000000,24.71,24.71,24.71,24.71,227,0
+IMPPP.US,D,20250522,000000,24.52,24.571,24.52,24.571,932,0
+IMPPP.US,D,20250523,000000,24.491,24.491,24.491,24.491,402,0
+IMPPP.US,D,20250527,000000,24.6,24.64,24.5515,24.64,2549,0
+IMPPP.US,D,20250528,000000,24.64,24.64,24.595,24.629,387,0
+IMPPP.US,D,20250529,000000,24.64,24.64,24.5501,24.5501,490,0
+IMPPP.US,D,20250530,000000,24.75,24.75,24.75,24.75,108,0
+IMPPP.US,D,20250602,000000,24.75,24.75,24.75,24.75,652,0
+IMPPP.US,D,20250603,000000,24.725,24.725,24.725,24.725,374,0
+IMPPP.US,D,20250604,000000,24.75,24.82,24.75,24.82,422,0
+IMPPP.US,D,20250605,000000,24.85,24.85,24.7706,24.82,1576,0
+IMPPP.US,D,20250606,000000,24.82,24.8201,24.8148,24.8148,1849,0
+IMPPP.US,D,20250609,000000,24.9,24.9,24.875,24.875,424,0
+IMPPP.US,D,20250610,000000,24.9,24.9,24.85,24.85,1235,0
+IMPPP.US,D,20250611,000000,24.78,24.92,24.78,24.92,985,0
+IMPPP.US,D,20250612,000000,24.95,24.95,24.9171,24.9499,2276,0
+IMPPP.US,D,20250613,000000,25,25,25,25,1476,0
+IMPPP.US,D,20250617,000000,24.98,25.25,24.95,24.95,1377,0
+IMPPP.US,D,20250618,000000,25.1,25.1,24.935,25.1,2098,0
+IMPPP.US,D,20250620,000000,25.1,25.15,25.1,25.1479,1459,0
+IMPPP.US,D,20250623,000000,25.12,25.18,25.01,25.18,1765,0
+IMPPP.US,D,20250624,000000,25.05,25.5,25.02,25.452,12620,0
+IMPPP.US,D,20250625,000000,24.8,24.9229,23.78,24.65,14907,0
+IMPPP.US,D,20250626,000000,24.8,24.93,24.8,24.815,1115,0
+IMPPP.US,D,20250627,000000,24.85,24.85,24.85,24.85,247,0
+IMPPP.US,D,20250630,000000,24.46,24.84,24.46,24.84,2553,0
+IMPPP.US,D,20250701,000000,24.6697,24.6697,24.6697,24.6697,801,0
+IMPPP.US,D,20250703,000000,24.83,24.8456,24.83,24.83,914,0
+IMPPP.US,D,20250707,000000,24.8,25.1499,24.8,25.1179,3997,0
+IMPPP.US,D,20250708,000000,25.08,25.08,25.08,25.08,247,0
+IMPPP.US,D,20250709,000000,25.05,25.375,25.05,25.25,1359,0
+IMPPP.US,D,20250711,000000,25.14,25.14,25.1,25.1,463,0
+IMPPP.US,D,20250714,000000,25.1499,25.2,25.125,25.2,3714,0
+IMPPP.US,D,20250715,000000,25.2,25.71,25.2,25.45,921,0
+IMPPP.US,D,20250716,000000,25.4,25.44,25.0501,25.32,993,0
+IMPPP.US,D,20250717,000000,25.4,25.4,25.4,25.4,256,0
+IMPPP.US,D,20250718,000000,25.4,25.4,25.4,25.4,989,0
+IMPPP.US,D,20250721,000000,25.45,25.7,25.45,25.575,467,0
+IMPPP.US,D,20250722,000000,25.55,25.55,25.305,25.305,2081,0
+IMPPP.US,D,20250723,000000,25.34,25.34,25.34,25.34,226,0
+IMPPP.US,D,20250724,000000,25.2952,25.3679,25.2952,25.301,1099,0
+IMPPP.US,D,20250725,000000,25.35,25.41,25.35,25.41,448,0
+IMPPP.US,D,20250728,000000,25.4499,25.74,25.39,25.44,4827,0
+IMPPP.US,D,20250729,000000,25.47,25.5,25.4675,25.4675,1160,0
+IMPPP.US,D,20250730,000000,25.5,25.66,25.5,25.6599,1249,0
+IMPPP.US,D,20250731,000000,25.6,25.74,25.6,25.6001,995,0
+IMPPP.US,D,20250801,000000,25.7116,25.7656,25.675,25.7656,1329,0
+IMPPP.US,D,20250804,000000,25.85,25.88,25.7,25.88,632,0
+IMPPP.US,D,20250805,000000,25.7,25.93,25.7,25.93,523,0
+IMPPP.US,D,20250806,000000,25.74,25.91,25.6001,25.6001,764,0
+IMPPP.US,D,20250807,000000,25.9,25.9,25.9,25.9,108,0
+IMPPP.US,D,20250808,000000,25.9,25.92,25.7,25.92,721,0
+IMPPP.US,D,20250811,000000,25.75,25.75,25.75,25.75,433,0
+IMPPP.US,D,20250812,000000,25.8276,25.8276,25.8276,25.8276,221,0
+IMPPP.US,D,20250813,000000,25.81,25.9199,25.7001,25.9199,678,0
+IMPPP.US,D,20250814,000000,25.7235,25.7235,25.7235,25.7235,512,0
+IMPPP.US,D,20250819,000000,25.7691,25.78,25.7691,25.78,772,0
+IMPPP.US,D,20250820,000000,25.7364,25.9199,25.7001,25.81,1549,0
+IMPPP.US,D,20250821,000000,25.9,25.9,25.832,25.832,855,0
+IMPPP.US,D,20250825,000000,25.7755,25.83,25.7755,25.83,337,0
+IMPPP.US,D,20250827,000000,25.76,25.76,25.75,25.75,522,0
+IMPPP.US,D,20250828,000000,25.75,25.825,25.7,25.7,1768,0
+IMPPP.US,D,20250829,000000,25.6899,25.6899,25.65,25.6899,640,0
+IMPPP.US,D,20250902,000000,25.69,25.69,25.69,25.69,316,0
+IMPPP.US,D,20250903,000000,25.69,25.69,25.44,25.44,227,0
+IMPPP.US,D,20250904,000000,25.6102,25.6102,25.6102,25.6102,1355,0
+IMPPP.US,D,20250905,000000,25.6,25.606,25.4,25.4,1173,0
+IMPPP.US,D,20250908,000000,25.779,25.95,25.779,25.95,464,0
+IMPPP.US,D,20250909,000000,25.95,25.95,25.2,25.2,11158,0
+IMPPP.US,D,20250910,000000,25.3,25.3,24.95,24.98,25356,0
+IMPPP.US,D,20250911,000000,25.1,25.15,24.98,25.09,16888,0
+IMPPP.US,D,20250912,000000,25.2,25.285,25.2,25.285,1036,0
+IMPPP.US,D,20250915,000000,25.25,25.35,25.25,25.35,873,0
+IMPPP.US,D,20250916,000000,25.34,25.4999,25.28,25.29,3257,0
+IMPPP.US,D,20250917,000000,25.24,25.31,25.2,25.29,5850,0
+IMPPP.US,D,20250918,000000,25.29,25.325,25.29,25.29,1206,0
+IMPPP.US,D,20250919,000000,25.385,25.45,25.34,25.45,3765,0
+IMPPP.US,D,20250922,000000,25.48,25.55,25.395,25.5,2510,0
+IMPPP.US,D,20250923,000000,25.45,25.9145,25.45,25.802,2503,0
+IMPPP.US,D,20250924,000000,25.8,25.86,25.5007,25.65,3650,0
+IMPPP.US,D,20250925,000000,25.22,25.515,25.17,25.38,3640,0
+IMPPP.US,D,20250926,000000,25.21,25.325,25.15,25.15,3595,0
+IMPPP.US,D,20250929,000000,25.1,25.1,24.85,24.92,2621,0
+IMPPP.US,D,20250930,000000,25.02,25.02,24.85,24.915,3636,0
+IMPPP.US,D,20251001,000000,25.2,25.2,25.01,25.01,607,0
+IMPPP.US,D,20251003,000000,25.0978,25.0978,25.0978,25.0978,313,0
+IMPPP.US,D,20251006,000000,25.13,25.15,24.97,25.08,6499,0
+IMPPP.US,D,20251007,000000,25.14,25.1835,24.9,25.18,1754,0
+IMPPP.US,D,20251008,000000,25,25.14,25,25.14,312,0
+IMPPP.US,D,20251009,000000,25.2,25.2,25.1505,25.1505,1076,0
+IMPPP.US,D,20251010,000000,25.2,25.2,25.15,25.2,1014,0
+IMPPP.US,D,20251013,000000,25.1984,25.445,25.1984,25.445,673,0
+IMPPP.US,D,20251014,000000,25.11,25.141,25.11,25.141,821,0
+IMPPP.US,D,20251015,000000,25.14,25.14,25.14,25.14,252,0
+IMPPP.US,D,20251016,000000,25.2,25.2,25.1999,25.2,594,0
+IMPPP.US,D,20251020,000000,25.2,25.8499,25.1999,25.68,1824,0
+IMPPP.US,D,20251021,000000,25.7,25.7,25.5343,25.655,778,0
+IMPPP.US,D,20251022,000000,25.4438,25.4438,25.4438,25.4438,590,0
+IMPPP.US,D,20251023,000000,25.75,25.75,25.7,25.7,743,0
+IMPPP.US,D,20251024,000000,25.537,25.69,25.537,25.69,841,0
+IMPPP.US,D,20251027,000000,25.51,25.888,25.51,25.875,5952,0
+IMPPP.US,D,20251028,000000,25.91,25.91,25.86,25.8999,1530,0
+IMPPP.US,D,20251029,000000,25.65,25.7,25.65,25.7,1628,0
+IMPPP.US,D,20251030,000000,25.54,25.91,25.4808,25.71,803,0
+IMPPP.US,D,20251103,000000,25.515,25.515,25.515,25.515,267,0
+IMPPP.US,D,20251105,000000,25.4934,25.725,25.4934,25.725,484,0
+IMPPP.US,D,20251107,000000,25.6575,25.6575,25.6575,25.6575,316,0
+IMPPP.US,D,20251110,000000,25.6999,25.95,25.42,25.9499,2163,0
+IMPPP.US,D,20251111,000000,25.66,25.66,25.66,25.66,104,0
+IMPPP.US,D,20251112,000000,25.66,25.66,25.5,25.6,1624,0
+IMPPP.US,D,20251113,000000,25.5,25.63,25.5,25.63,392,0
+IMPPP.US,D,20251114,000000,25.75,25.95,25.75,25.95,604,0
+IMPPP.US,D,20251119,000000,25.94,25.94,25.8572,25.8572,1531,0
+IMPPP.US,D,20251120,000000,25.85,25.9513,25.601,25.7695,3216,0
+IMPPP.US,D,20251121,000000,26.07,26.07,25.6193,26.07,555,0
+IMPPP.US,D,20251124,000000,25.7645,26.07,25.7645,26.07,1214,0
+IMPPP.US,D,20251128,000000,26.05,26.05,25.76,25.77,793,0
+IMPPP.US,D,20251201,000000,25.9408,25.9408,25.9408,25.9408,439,0
+IMPPP.US,D,20251202,000000,25.66,25.69,25.63,25.63,1817,0
+IMPPP.US,D,20251203,000000,25.8595,25.8595,25.59,25.69,1905,0
+IMPPP.US,D,20251205,000000,25.88,26,25.789,25.789,661,0
+IMPPP.US,D,20251209,000000,25.85,26.07,25.85,26.0699,1020,0
+IMPPP.US,D,20251210,000000,25.8077,26,25.8077,26,930,0
+IMPPP.US,D,20251211,000000,25.67,25.75,25.67,25.6966,871,0
+IMPPP.US,D,20251212,000000,25.79,25.975,25.7254,25.975,2444,0
+IMPPP.US,D,20251215,000000,25.95,25.95,25.908,25.908,1666,0
+IMPPP.US,D,20251216,000000,25.926,25.926,25.91,25.91,839,0
+IMPPP.US,D,20251218,000000,26.0098,26.0126,26,26,525,0
+IMPPP.US,D,20251219,000000,26,26,26,26,316,0
+IMPPP.US,D,20251222,000000,26.1,26.1,26.05,26.05,828,0
+IMPPP.US,D,20251223,000000,26.1,27.5,26.06,27.14,12250,0
+IMPPP.US,D,20251224,000000,26.06,26.24,25.75,26.09,3681,0
+IMPPP.US,D,20251226,000000,26.3829,26.3829,25.46,25.47,15887,0
+IMPPP.US,D,20251229,000000,25.74,25.74,25.7,25.7,702,0
+IMPPP.US,D,20251230,000000,25.75,25.99,25.75,25.75,12190,0
+IMPPP.US,D,20251231,000000,25.98,25.99,25.98,25.99,367,0
+IMPPP.US,D,20260102,000000,25.75,25.75,25.75,25.75,484,0
+IMPPP.US,D,20260105,000000,25.75,25.75,25.75,25.75,398,0
+IMPPP.US,D,20260106,000000,25.9699,25.9699,25.75,25.75,2097,0
+IMPPP.US,D,20260107,000000,25.76,25.76,25.76,25.76,227,0
+IMPPP.US,D,20260112,000000,25.75,25.7675,25.7159,25.7675,749,0
+IMPPP.US,D,20260113,000000,25.7,25.7,25.7,25.7,315,0
+IMPPP.US,D,20260115,000000,25.7,25.781,25.7,25.781,1005,0
+IMPPP.US,D,20260116,000000,25.716,25.716,25.716,25.716,419,0
+IMPPP.US,D,20260120,000000,25.835,25.97,25.7,25.7,1407,0
+IMPPP.US,D,20260122,000000,25.72,25.9171,25.72,25.87,2636,0
+IMPPP.US,D,20260126,000000,25.72,25.72,25.72,25.72,461,0
+IMPPP.US,D,20260127,000000,25.83,25.83,25.7196,25.745,2218,0
+IMPPP.US,D,20260128,000000,25.75,25.77,25.7,25.7,2034,0
+IMPPP.US,D,20260129,000000,25.7,25.94,25.7,25.94,702,0
+IMPPP.US,D,20260130,000000,25.9699,25.9699,25.9699,25.9699,1097,0
+IMPPP.US,D,20260202,000000,25.7,25.768,25.7,25.768,1139,0
+IMPPP.US,D,20260203,000000,25.72,25.7999,25.7,25.7999,1635,0
+IMPPP.US,D,20260204,000000,25.97,26,25.7,25.7753,2871,0
+IMPPP.US,D,20260209,000000,25.76,25.7601,25.1876,25.33,3354,0
+IMPPP.US,D,20260210,000000,25.63,25.77,25.5586,25.77,970,0
+IMPPP.US,D,20260211,000000,25.67,25.83,25.67,25.83,610,0
+IMPPP.US,D,20260212,000000,25.86,25.86,25.785,25.785,380,0
+IMPPP.US,D,20260213,000000,25.69,25.69,25.69,25.69,398,0
+IMPPP.US,D,20260217,000000,25.57,25.57,25.4,25.4,563,0
+IMPPP.US,D,20260218,000000,25.62,25.62,25.62,25.62,378,0

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/inhd.us.txt

@@ -0,0 +1,546 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INHD.US,D,20231214,000000,2520,4610.4,1260,3328.8,10186.2,0
+INHD.US,D,20231215,000000,1790.4,1790.4,470.4,511.2,28732,0
+INHD.US,D,20231218,000000,492,536.592,386.424,444,6734.09,0
+INHD.US,D,20231219,000000,420,441.6,376.8,406.8,3470.75,0
+INHD.US,D,20231220,000000,391.2,414.984,364.824,376.8,1972.17,0
+INHD.US,D,20231221,000000,381.6,396,360,360,1460.92,0
+INHD.US,D,20231222,000000,360,384,355.2,357.6,1844.53,0
+INHD.US,D,20231226,000000,360,364.8,316.8,331.2,2121.91,0
+INHD.US,D,20231227,000000,321.6,330.336,300,300.024,1777.44,0
+INHD.US,D,20231228,000000,300,372,300,361.2,3991.41,0
+INHD.US,D,20231229,000000,355.2,364.8,333.6,345.6,1120.65,0
+INHD.US,D,20240102,000000,352.8,352.8,321.6,333.6,807.316,0
+INHD.US,D,20240103,000000,326.4,354.048,321.6,345.6,1174.89,0
+INHD.US,D,20240104,000000,324,355.2,324,333.6,615.808,0
+INHD.US,D,20240105,000000,333.6,345.576,326.712,336,413.283,0
+INHD.US,D,20240108,000000,336,347.28,326.4,333.6,297.045,0
+INHD.US,D,20240109,000000,328.8,336,321.6,324,298.729,0
+INHD.US,D,20240110,000000,333.6,333.6,304.8,312,427.079,0
+INHD.US,D,20240111,000000,309.6,324,290.496,300,530.441,0
+INHD.US,D,20240112,000000,295.2,312,278.4,283.2,399.208,0
+INHD.US,D,20240116,000000,283.2,299.976,266.4,271.2,695.308,0
+INHD.US,D,20240117,000000,276,283.176,252,259.2,397.108,0
+INHD.US,D,20240118,000000,254.4,268.8,249.6,256.8,232.504,0
+INHD.US,D,20240119,000000,263.352,264,247.2,254.4,222.079,0
+INHD.US,D,20240122,000000,254.4,256.8,235.2,254.4,2348.93,0
+INHD.US,D,20240123,000000,240,254.376,230.4,231.12,982.466,0
+INHD.US,D,20240124,000000,232.536,240,228.072,232.8,381.654,0
+INHD.US,D,20240125,000000,240,280.8,230.592,270.288,1518.29,0
+INHD.US,D,20240126,000000,249.6,271.176,249.6,259.2,306.395,0
+INHD.US,D,20240129,000000,261.6,300,252,279.456,819.658,0
+INHD.US,D,20240130,000000,292.8,292.8,261.6,271.2,175.262,0
+INHD.US,D,20240131,000000,285.6,285.6,259.224,268.8,153.558,0
+INHD.US,D,20240201,000000,259.2,278.4,256.8,276,258.975,0
+INHD.US,D,20240202,000000,267.144,278.4,266.424,276,76.3125,0
+INHD.US,D,20240205,000000,283.2,283.2,261.6,264,182.991,0
+INHD.US,D,20240206,000000,270,288,266.4,266.88,286.67,0
+INHD.US,D,20240207,000000,271.2,274.272,259.2,264.48,161.679,0
+INHD.US,D,20240208,000000,273.6,292.8,273.6,290.4,642.545,0
+INHD.US,D,20240209,000000,292.8,299.976,276.024,292.8,337.15,0
+INHD.US,D,20240212,000000,292.8,316.8,280.8,300,828.062,0
+INHD.US,D,20240213,000000,295.2,312,264,278.4,576.887,0
+INHD.US,D,20240214,000000,283.2,290.4,268.8,276,225.02,0
+INHD.US,D,20240215,000000,271.2,288,268.8,285.6,520.966,0
+INHD.US,D,20240216,000000,285.6,314.4,280.8,300,563,0
+INHD.US,D,20240220,000000,302.4,316.8,288,295.2,247.816,0
+INHD.US,D,20240221,000000,295.2,309.6,281.088,288,133.233,0
+INHD.US,D,20240222,000000,283.2,298.2,280.8,288,169.712,0
+INHD.US,D,20240223,000000,290.4,307.2,280.968,292.8,399.895,0
+INHD.US,D,20240226,000000,288,293.4,252,271.2,542.362,0
+INHD.US,D,20240227,000000,271.2,283.176,254.4,259.2,430.916,0
+INHD.US,D,20240228,000000,259.296,271.2,254.4,256.8,165.083,0
+INHD.US,D,20240229,000000,256.8,264,206.928,220.8,1031.8,0
+INHD.US,D,20240301,000000,220.8,230.424,209.328,212.64,394.208,0
+INHD.US,D,20240304,000000,220.8,235.2,213.6,222,243.875,0
+INHD.US,D,20240305,000000,247.2,247.2,216.024,232.8,160.004,0
+INHD.US,D,20240306,000000,230.4,232.8,218.424,228,220.27,0
+INHD.US,D,20240307,000000,220.8,239.976,216.216,218.88,148.162,0
+INHD.US,D,20240308,000000,222,225.6,208.8,218.4,179.095,0
+INHD.US,D,20240311,000000,218.4,256.752,213.6,237.84,709.8,0
+INHD.US,D,20240312,000000,244.8,244.8,228.6,235.86,304.379,0
+INHD.US,D,20240313,000000,234.96,242.4,226.32,229.488,104.866,0
+INHD.US,D,20240314,000000,240,240,220.8,228,91.4666,0
+INHD.US,D,20240315,000000,225.6,240,220.968,220.968,103.466,0
+INHD.US,D,20240318,000000,240,240,206.76,207.984,595.741,0
+INHD.US,D,20240319,000000,211.224,216.12,206.76,208.8,80.3708,0
+INHD.US,D,20240320,000000,208.224,228,194.424,204.192,282.92,0
+INHD.US,D,20240321,000000,206.4,214.488,194.4,194.616,198.97,0
+INHD.US,D,20240322,000000,196.872,204,184.872,194.424,273.17,0
+INHD.US,D,20240325,000000,192.252,194.436,182.64,184.956,210.37,0
+INHD.US,D,20240326,000000,185.04,185.04,170.664,176.304,250.429,0
+INHD.US,D,20240327,000000,180.648,180.648,158.4,170.4,532.187,0
+INHD.US,D,20240328,000000,168,184.776,168,172.8,122.766,0
+INHD.US,D,20240401,000000,178.92,184.8,177.6,184.752,259.104,0
+INHD.US,D,20240402,000000,184.798,184.798,156,162.48,734.7,0
+INHD.US,D,20240403,000000,161.616,170.4,146.568,147.648,303.695,0
+INHD.US,D,20240404,000000,150.72,159.372,150.72,150.768,54.4541,0
+INHD.US,D,20240405,000000,148.8,156,141.672,143.784,250.745,0
+INHD.US,D,20240408,000000,144.744,163.632,144.744,151.344,164.733,0
+INHD.US,D,20240409,000000,155.988,160.752,151.2,151.56,112.47,0
+INHD.US,D,20240410,000000,155.928,160.8,153.192,160.8,135.95,0
+INHD.US,D,20240411,000000,163.2,163.2,148.2,149.76,56.1541,0
+INHD.US,D,20240412,000000,149.52,153.588,139.68,141.888,123.229,0
+INHD.US,D,20240415,000000,144.588,149.016,134.4,137.52,131.895,0
+INHD.US,D,20240416,000000,144.384,144.384,132.288,132.288,104.12,0
+INHD.US,D,20240417,000000,132.72,144,132.264,132.36,121.466,0
+INHD.US,D,20240418,000000,141.6,143.88,132.288,137.976,68.6208,0
+INHD.US,D,20240419,000000,143.76,143.76,136.656,136.656,52.5833,0
+INHD.US,D,20240422,000000,132.36,136.8,132.24,136.573,78.65,0
+INHD.US,D,20240423,000000,132,141.696,132,132.264,181.479,0
+INHD.US,D,20240424,000000,132.24,146.28,132.24,144,138.608,0
+INHD.US,D,20240425,000000,141.144,156.528,137.112,150.42,620.933,0
+INHD.US,D,20240426,000000,160.32,160.32,148.8,151.32,325.745,0
+INHD.US,D,20240429,000000,199.128,200.088,146.448,161.04,72737.1,0
+INHD.US,D,20240430,000000,145.92,186.912,145.92,179.88,3406.7,0
+INHD.US,D,20240501,000000,168,206.4,161.304,182.64,2977.72,0
+INHD.US,D,20240502,000000,173.04,184.8,159.6,160.8,742.645,0
+INHD.US,D,20240503,000000,167.76,168,156,159.377,382.029,0
+INHD.US,D,20240506,000000,158.424,169.224,152.4,154.32,354.108,0
+INHD.US,D,20240507,000000,151.44,162.96,147.384,149.28,484.358,0
+INHD.US,D,20240508,000000,145.32,152.784,144,147.84,250.387,0
+INHD.US,D,20240509,000000,148.8,155.976,147.768,151.2,162.675,0
+INHD.US,D,20240510,000000,150,153.6,146.64,146.664,160.679,0
+INHD.US,D,20240513,000000,147.84,147.84,137.04,138.612,314.837,0
+INHD.US,D,20240514,000000,139.2,143.928,136.8,141.6,157.266,0
+INHD.US,D,20240515,000000,143.784,144,134.424,134.904,158.787,0
+INHD.US,D,20240516,000000,135.12,139.2,127.2,133.322,322.895,0
+INHD.US,D,20240517,000000,139.92,158.376,134.4,145.2,1071.82,0
+INHD.US,D,20240520,000000,148.704,153.576,130.032,141.624,421.829,0
+INHD.US,D,20240521,000000,141.624,147.48,134.4,139.2,193.637,0
+INHD.US,D,20240522,000000,143.52,143.52,132.024,134.64,175.333,0
+INHD.US,D,20240523,000000,131.952,131.976,120.362,131.928,424.866,0
+INHD.US,D,20240524,000000,127.2,131.928,122.64,127.176,230.912,0
+INHD.US,D,20240528,000000,133.56,156,127.176,144,453.104,0
+INHD.US,D,20240529,000000,151.92,151.92,139.584,145.848,165.779,0
+INHD.US,D,20240530,000000,145.872,166.8,126,160.08,843.212,0
+INHD.US,D,20240531,000000,155.28,158.472,148.872,158.472,152.258,0
+INHD.US,D,20240603,000000,156.24,160.56,143.904,156.24,97.3625,0
+INHD.US,D,20240604,000000,152.4,156.24,144.624,150,96.7,0
+INHD.US,D,20240605,000000,148.8,168,146.748,157.32,1516,0
+INHD.US,D,20240606,000000,177.6,218.4,156,175.032,10554.7,0
+INHD.US,D,20240607,000000,153.36,165.461,151.2,154.656,961.845,0
+INHD.US,D,20240610,000000,156.6,187.176,151.2,156,710.695,0
+INHD.US,D,20240611,000000,156,161.496,151.2,160.8,257.25,0
+INHD.US,D,20240612,000000,152.76,163.2,150.72,163.2,208.1,0
+INHD.US,D,20240613,000000,158.16,160.8,153.6,160.8,67.1416,0
+INHD.US,D,20240614,000000,160.8,184.8,151.272,170.4,308.725,0
+INHD.US,D,20240617,000000,167.28,167.28,156,156,190.716,0
+INHD.US,D,20240618,000000,156.168,160.776,152.016,160.776,39.3041,0
+INHD.US,D,20240620,000000,161.52,161.52,150,156.408,152.612,0
+INHD.US,D,20240621,000000,157.26,160.536,132,160.536,450.716,0
+INHD.US,D,20240624,000000,159.36,163.2,148.92,158.4,53.8958,0
+INHD.US,D,20240625,000000,158.4,158.4,151.224,156.24,78.025,0
+INHD.US,D,20240626,000000,152.76,158.4,151.296,158.4,74.5083,0
+INHD.US,D,20240627,000000,151.32,158.4,151.32,158.4,84.0416,0
+INHD.US,D,20240628,000000,151.44,155.712,151.392,155.472,138.858,0
+INHD.US,D,20240701,000000,151.631,158.832,151.392,158.832,45.4833,0
+INHD.US,D,20240702,000000,151.464,156,146.64,148.8,245.408,0
+INHD.US,D,20240703,000000,152.4,153.6,146.4,146.4,41.6583,0
+INHD.US,D,20240705,000000,145.08,153.6,141.6,153.12,220.266,0
+INHD.US,D,20240708,000000,152.256,152.256,124.668,132,424.125,0
+INHD.US,D,20240709,000000,134.4,143.712,132,139.152,330.958,0
+INHD.US,D,20240710,000000,144,160.8,143.76,155.952,618.262,0
+INHD.US,D,20240711,000000,160.8,165.12,154.8,163.2,214.741,0
+INHD.US,D,20240712,000000,164.4,172.8,164.4,171.002,240.504,0
+INHD.US,D,20240715,000000,170.184,172.8,168,169.8,174.583,0
+INHD.US,D,20240716,000000,168,174,168,173.952,52.5041,0
+INHD.US,D,20240717,000000,168.96,172.8,168,170.4,86.9,0
+INHD.US,D,20240718,000000,172.56,172.68,165.6,172.08,80.3333,0
+INHD.US,D,20240719,000000,172.056,172.056,164.4,168.192,47.1375,0
+INHD.US,D,20240722,000000,168,170.448,166.8,170.376,40.3458,0
+INHD.US,D,20240723,000000,170.4,177.12,170.4,174,442.108,0
+INHD.US,D,20240724,000000,174.096,179.76,168,173.88,688.329,0
+INHD.US,D,20240725,000000,179.736,180,168.216,180,93.7041,0
+INHD.US,D,20240726,000000,172.92,178.8,170.4,173.064,83.775,0
+INHD.US,D,20240729,000000,177.6,179.952,168.408,177.12,79.35,0
+INHD.US,D,20240730,000000,177.12,177.12,165.84,168,165.637,0
+INHD.US,D,20240731,000000,168,175.2,160.8,167.712,142.62,0
+INHD.US,D,20240801,000000,165.6,172.68,156,156.24,146.041,0
+INHD.US,D,20240802,000000,151.92,160.776,135.6,149.04,22.0708,0
+INHD.US,D,20240805,000000,133.344,156.672,133.344,154.608,51.1833,0
+INHD.US,D,20240806,000000,141.6,152.136,141.6,144.24,54.7541,0
+INHD.US,D,20240807,000000,153.6,153.6,144.24,151.176,31.8958,0
+INHD.US,D,20240808,000000,153.6,153.624,134.4,137.268,127.05,0
+INHD.US,D,20240809,000000,144.144,146.4,132,139.2,72.675,0
+INHD.US,D,20240812,000000,139.2,139.2,122.688,127.584,293.52,0
+INHD.US,D,20240813,000000,135.84,135.84,115.332,126.72,193.695,0
+INHD.US,D,20240814,000000,126.183,126.183,118.8,124.728,20.0041,0
+INHD.US,D,20240815,000000,124.8,124.824,83.04,98.64,333.345,0
+INHD.US,D,20240816,000000,94.488,103.32,94.488,96.6,140.25,0
+INHD.US,D,20240819,000000,92.4,108,92.4,108,63.8,0
+INHD.US,D,20240820,000000,91.536,109.44,91.536,109.44,14.1,0
+INHD.US,D,20240821,000000,103.752,113.981,98.4,107.976,77.7833,0
+INHD.US,D,20240822,000000,108,119.976,108,112.2,36.3166,0
+INHD.US,D,20240823,000000,111.744,117.72,108.264,117.72,20,0
+INHD.US,D,20240826,000000,117.72,120,108.024,110.664,146.725,0
+INHD.US,D,20240827,000000,110.4,117.192,110.4,110.64,29.1458,0
+INHD.US,D,20240828,000000,110.88,110.904,108,110.856,41.5125,0
+INHD.US,D,20240829,000000,115.2,115.2,106.176,106.32,30.5375,0
+INHD.US,D,20240830,000000,106.56,110.856,96,110.4,20.3708,0
+INHD.US,D,20240903,000000,110.88,110.88,96.048,96.048,28.4333,0
+INHD.US,D,20240904,000000,111.84,111.864,96.24,107.76,51.4916,0
+INHD.US,D,20240905,000000,111.912,113.04,102.528,103.44,70.5541,0
+INHD.US,D,20240906,000000,103.2,109.2,103.2,105.984,31.5333,0
+INHD.US,D,20240909,000000,110.16,122.064,105.6,119.976,120.654,0
+INHD.US,D,20240910,000000,117.6,138,117.6,137.712,265.12,0
+INHD.US,D,20240911,000000,137.16,139.656,120.048,139.656,34.3458,0
+INHD.US,D,20240912,000000,132.36,146.7,121.124,139.2,80.2458,0
+INHD.US,D,20240913,000000,133.2,151.176,120,135.024,164.208,0
+INHD.US,D,20240916,000000,105.888,151.176,105.888,134.4,60.1125,0
+INHD.US,D,20240917,000000,141.12,151.176,135.456,149.856,55.4541,0
+INHD.US,D,20240918,000000,136.128,149.832,128.064,132.096,26.4333,0
+INHD.US,D,20240919,000000,132,139.176,121.152,121.44,83.2041,0
+INHD.US,D,20240920,000000,123.6,140.472,108.504,140.472,497.541,0
+INHD.US,D,20240923,000000,138.768,139.082,123.96,133.32,20.825,0
+INHD.US,D,20240924,000000,133.32,148.272,123.6,139.248,140.695,0
+INHD.US,D,20240925,000000,142.291,142.291,132,132,36.4708,0
+INHD.US,D,20240926,000000,132.024,136.8,131.976,131.976,45.3,0
+INHD.US,D,20240927,000000,131.76,131.76,127.2,127.2,35.8291,0
+INHD.US,D,20240930,000000,133.2,139.152,133.2,134.28,56.3583,0
+INHD.US,D,20241001,000000,120.864,136.776,120.864,127.56,48.5083,0
+INHD.US,D,20241002,000000,124.56,130.8,124.56,130.8,12.5833,0
+INHD.US,D,20241003,000000,121.946,129.6,121.946,125.04,3.925,0
+INHD.US,D,20241004,000000,121.68,136.8,115.224,132,34.7958,0
+INHD.US,D,20241007,000000,124.944,132,118.824,131.964,61.0833,0
+INHD.US,D,20241008,000000,124.92,139.584,94.608,134.4,2502.92,0
+INHD.US,D,20241009,000000,141.12,191.712,136.992,163.2,5474,0
+INHD.US,D,20241010,000000,123.6,132,108.24,115.68,3967.79,0
+INHD.US,D,20241011,000000,108,108,80.4,87.6,10739.5,0
+INHD.US,D,20241014,000000,86.88,95.1456,86.4,88.5576,3253.45,0
+INHD.US,D,20241015,000000,87.36,114.48,87.36,104.64,15301.6,0
+INHD.US,D,20241016,000000,100.8,113.04,96.24,109.92,2499.83,0
+INHD.US,D,20241017,000000,104.4,110.63,96.72,98.88,2366,0
+INHD.US,D,20241018,000000,98.88,162.72,98.88,140.16,16756,0
+INHD.US,D,20241021,000000,117.6,134.4,117.6,126.48,3533.54,0
+INHD.US,D,20241022,000000,122.64,127.2,120.72,122.16,621.708,0
+INHD.US,D,20241023,000000,122.4,125.189,105.12,105.36,2209.87,0
+INHD.US,D,20241024,000000,97.44,120,87.6,94.8,7068.5,0
+INHD.US,D,20241025,000000,93.36,132,93.36,112.8,17424.7,0
+INHD.US,D,20241028,000000,106.8,110.4,96,96.24,3124.83,0
+INHD.US,D,20241029,000000,96,104.506,94.08,94.32,1203.45,0
+INHD.US,D,20241030,000000,96,99.12,92.448,92.64,363.708,0
+INHD.US,D,20241031,000000,94.8,99.12,86.4264,96.96,2772.08,0
+INHD.US,D,20241101,000000,99.6,111.914,95.04,108.72,10630.6,0
+INHD.US,D,20241104,000000,104.88,106.891,96.72,98.4,2073.41,0
+INHD.US,D,20241105,000000,102.72,120,98.64,103.296,3231.66,0
+INHD.US,D,20241106,000000,110.16,136.56,105.6,131.52,4847.45,0
+INHD.US,D,20241107,000000,127.2,129.6,120.194,123.12,619.583,0
+INHD.US,D,20241108,000000,127.92,127.92,117.125,120.72,1314.37,0
+INHD.US,D,20241111,000000,126.24,126.24,117.607,122.4,1486.2,0
+INHD.US,D,20241112,000000,115.92,124.32,105.6,113.04,1985.95,0
+INHD.US,D,20241113,000000,117.12,215.76,72,122.4,38925.4,0
+INHD.US,D,20241114,000000,102,122.4,94.9896,114,6267.29,0
+INHD.US,D,20241115,000000,112.32,116.4,104.64,111.12,1507.95,0
+INHD.US,D,20241118,000000,109.68,118.56,105.864,113.04,3312.5,0
+INHD.US,D,20241119,000000,115.2,124.8,113.76,121.68,2305.54,0
+INHD.US,D,20241120,000000,120.72,132,115.488,119.04,2231.45,0
+INHD.US,D,20241121,000000,118.8,124.56,114,121.44,1856.87,0
+INHD.US,D,20241122,000000,112.166,123.454,112.166,119.04,167,0
+INHD.US,D,20241125,000000,116.4,117.6,111.12,112.56,513.166,0
+INHD.US,D,20241126,000000,110.64,132.96,108.48,126.24,1739.12,0
+INHD.US,D,20241127,000000,119.76,124.378,115.44,117.264,637.125,0
+INHD.US,D,20241129,000000,128.071,128.071,115.505,117.84,348.208,0
+INHD.US,D,20241202,000000,129.199,141.36,118.08,123.12,3046.5,0
+INHD.US,D,20241203,000000,122.4,123.413,118.8,120.72,654.833,0
+INHD.US,D,20241204,000000,118.32,125.76,118.32,119.525,1115.7,0
+INHD.US,D,20241205,000000,120,123.12,112.32,119.28,2963.33,0
+INHD.US,D,20241206,000000,116.4,121.2,112.8,117.84,2466.08,0
+INHD.US,D,20241209,000000,115.92,121.92,112.32,116.88,1577.75,0
+INHD.US,D,20241210,000000,117.36,117.84,109.92,113.52,743.625,0
+INHD.US,D,20241211,000000,117.6,117.6,105.6,112.32,833.083,0
+INHD.US,D,20241212,000000,106.56,120,106.56,117.12,916.541,0
+INHD.US,D,20241213,000000,113.4,140.086,110.16,123.12,4452.83,0
+INHD.US,D,20241216,000000,119.53,121.44,116.208,118.8,495.375,0
+INHD.US,D,20241217,000000,120.72,122.868,111.12,111.12,605.208,0
+INHD.US,D,20241218,000000,112.704,116.64,107.76,108,818.958,0
+INHD.US,D,20241219,000000,111.12,114,106.32,106.8,1900.25,0
+INHD.US,D,20241220,000000,108.787,112.8,105.65,112.32,612.791,0
+INHD.US,D,20241223,000000,108,112.8,108,112.8,439.458,0
+INHD.US,D,20241224,000000,113.916,122.4,110.16,110.16,573.125,0
+INHD.US,D,20241226,000000,119.998,119.998,112.32,119.04,1625,0
+INHD.US,D,20241227,000000,117.36,122.16,117.36,120.96,600.791,0
+INHD.US,D,20241230,000000,113.04,118.08,113.04,114.24,510.75,0
+INHD.US,D,20241231,000000,113.52,115.68,110.64,112.92,684.958,0
+INHD.US,D,20250102,000000,113.04,120,113.04,119.76,447.833,0
+INHD.US,D,20250103,000000,117.36,120,117.36,120,168.208,0
+INHD.US,D,20250106,000000,121.68,127.2,120.962,122.64,860.458,0
+INHD.US,D,20250107,000000,122.4,122.4,115.44,121.2,236.666,0
+INHD.US,D,20250108,000000,121.2,121.92,118.8,118.8,655.875,0
+INHD.US,D,20250110,000000,118.8,120.72,118.8,120.72,36.6666,0
+INHD.US,D,20250113,000000,120.72,124.524,120.72,123.6,914.208,0
+INHD.US,D,20250114,000000,124.8,134.4,124.56,127.2,587.166,0
+INHD.US,D,20250115,000000,125.268,128.88,125.268,126.24,541.125,0
+INHD.US,D,20250116,000000,121.68,126.72,121.68,123.6,424.791,0
+INHD.US,D,20250117,000000,124.56,124.8,121.8,123.36,357.166,0
+INHD.US,D,20250121,000000,126.96,127.8,124.68,124.8,577.458,0
+INHD.US,D,20250122,000000,125.88,125.88,121.92,121.92,407.333,0
+INHD.US,D,20250123,000000,124.8,125.52,122.16,125.04,662,0
+INHD.US,D,20250124,000000,126.72,133.2,118.8,118.8,2307.2,0
+INHD.US,D,20250127,000000,117.6,120.24,85.92,88.56,3099.16,0
+INHD.US,D,20250128,000000,96,127.2,96,112.8,5510.45,0
+INHD.US,D,20250129,000000,111.6,120,110.4,120,633.041,0
+INHD.US,D,20250130,000000,119.52,119.52,114,116.693,1454.79,0
+INHD.US,D,20250131,000000,117.24,117.24,110.4,110.4,1314.45,0
+INHD.US,D,20250203,000000,110.4,112.68,110.4,111.48,237.833,0
+INHD.US,D,20250204,000000,114.454,114.454,110.88,110.88,197.875,0
+INHD.US,D,20250205,000000,113.88,113.88,113.467,113.76,120.25,0
+INHD.US,D,20250206,000000,111.12,114,110.64,111.6,226.375,0
+INHD.US,D,20250207,000000,112.08,112.08,109.2,110.88,111.291,0
+INHD.US,D,20250210,000000,110.88,120.24,110.88,115.92,3502.62,0
+INHD.US,D,20250211,000000,119.28,119.28,114.24,116.16,636.833,0
+INHD.US,D,20250212,000000,117,117,109.2,114.72,321.416,0
+INHD.US,D,20250213,000000,112.68,115.2,111.12,114,239.333,0
+INHD.US,D,20250214,000000,111.36,116.638,111.36,112.56,116.5,0
+INHD.US,D,20250218,000000,115.92,115.92,108,108,766.083,0
+INHD.US,D,20250219,000000,112.841,112.841,107.28,107.28,173.583,0
+INHD.US,D,20250220,000000,109.68,113.28,107.76,111.6,196.416,0
+INHD.US,D,20250221,000000,111.12,111.122,110.88,111.12,57.2916,0
+INHD.US,D,20250224,000000,111.12,112.8,110.887,111.84,136.416,0
+INHD.US,D,20250225,000000,112.2,114,110.88,111.6,169.625,0
+INHD.US,D,20250226,000000,109.68,111.72,109.44,110.16,241.166,0
+INHD.US,D,20250227,000000,110.88,110.88,109.68,109.68,54.0833,0
+INHD.US,D,20250228,000000,113.52,113.52,112.2,112.2,30.875,0
+INHD.US,D,20250303,000000,110.4,111.12,109.08,109.442,301.708,0
+INHD.US,D,20250304,000000,109.44,110.04,105.36,108,207.166,0
+INHD.US,D,20250305,000000,109.2,113.04,105.72,112.32,178.083,0
+INHD.US,D,20250306,000000,110.438,110.438,109.2,109.2,48.3333,0
+INHD.US,D,20250307,000000,105.24,108,105.24,108,87.7083,0
+INHD.US,D,20250310,000000,108.48,114.24,108.24,108.24,182.125,0
+INHD.US,D,20250311,000000,114,116.16,110.52,112.8,108.666,0
+INHD.US,D,20250312,000000,111.36,115.2,108.48,108.96,377.083,0
+INHD.US,D,20250313,000000,116.16,116.16,105.6,115.92,332.916,0
+INHD.US,D,20250314,000000,109.68,114.24,108,114.24,189.75,0
+INHD.US,D,20250317,000000,108.72,111.84,105.6,105.6,514.958,0
+INHD.US,D,20250318,000000,110.4,113.76,106.8,107.04,185.958,0
+INHD.US,D,20250319,000000,107.534,114.72,107.04,107.04,295.916,0
+INHD.US,D,20250320,000000,111.84,111.84,109.2,109.44,391.833,0
+INHD.US,D,20250321,000000,108,108,103.68,103.68,939.625,0
+INHD.US,D,20250324,000000,104.4,107.04,103.92,103.92,187.291,0
+INHD.US,D,20250325,000000,104.849,109.92,104.64,105.84,687.833,0
+INHD.US,D,20250326,000000,105.84,108,105.6,105.6,70.3333,0
+INHD.US,D,20250327,000000,108,108,108,108,18.5,0
+INHD.US,D,20250328,000000,111.96,115.447,109.68,113.683,59.4583,0
+INHD.US,D,20250331,000000,110.16,114.24,110.16,114,102.375,0
+INHD.US,D,20250401,000000,103.2,116.16,103.2,116.16,238.083,0
+INHD.US,D,20250402,000000,110.88,119.76,110.4,116.64,1110.95,0
+INHD.US,D,20250403,000000,110.4,126.72,110.4,124.32,3201.62,0
+INHD.US,D,20250404,000000,120,132,117.36,129.6,3151.58,0
+INHD.US,D,20250407,000000,129.36,132.96,126.48,130.8,1071.2,0
+INHD.US,D,20250408,000000,130.8,139.2,130.8,136.8,600.375,0
+INHD.US,D,20250409,000000,133.44,133.44,126.125,129.36,827.458,0
+INHD.US,D,20250410,000000,126.48,127.44,124.481,126.96,487.416,0
+INHD.US,D,20250411,000000,129.12,129.6,127.2,127.2,314.791,0
+INHD.US,D,20250414,000000,125.28,132,125.28,129.461,231.041,0
+INHD.US,D,20250415,000000,132,134.64,132,134.64,91.5833,0
+INHD.US,D,20250416,000000,136.786,140.4,136.56,140.4,276.75,0
+INHD.US,D,20250417,000000,140.398,151.44,140.398,149.414,358.791,0
+INHD.US,D,20250421,000000,167.28,205.92,163.68,205.44,5587.45,0
+INHD.US,D,20250422,000000,196.08,245.407,169.92,173.04,12772.4,0
+INHD.US,D,20250423,000000,175.2,175.44,162.24,174.48,2094.45,0
+INHD.US,D,20250424,000000,168.6,187.44,168.6,186,176.375,0
+INHD.US,D,20250425,000000,191.28,210.24,173.453,209.52,6482.58,0
+INHD.US,D,20250428,000000,211.2,223.2,169.68,177.6,9182.54,0
+INHD.US,D,20250429,000000,174,181.68,157.44,162.24,3087.41,0
+INHD.US,D,20250430,000000,166.8,180,152.64,155.52,1355.79,0
+INHD.US,D,20250501,000000,147.84,162.6,132.96,159.36,741.708,0
+INHD.US,D,20250502,000000,160.8,174,159.12,172.08,298.375,0
+INHD.US,D,20250505,000000,168.24,172.08,161.345,163.56,326.208,0
+INHD.US,D,20250506,000000,162.924,165.6,156,156,1438.25,0
+INHD.US,D,20250507,000000,158.4,161.822,144,144,2284.83,0
+INHD.US,D,20250508,000000,153.36,153.36,135.912,135.912,2094.87,0
+INHD.US,D,20250509,000000,136.8,141,122.4,129.6,3084.5,0
+INHD.US,D,20250512,000000,150.96,474.72,53.04,56.64,1188300,0
+INHD.US,D,20250513,000000,79.44,84.24,70.68,80.16,561400,0
+INHD.US,D,20250514,000000,72.24,84,31.0776,45.6,241045,0
+INHD.US,D,20250515,000000,45.6,45.6,36.48,42,42428.3,0
+INHD.US,D,20250516,000000,45.36,45.36,40.08,40.32,21590.5,0
+INHD.US,D,20250519,000000,38.88,40.5576,34.56,34.8,17820,0
+INHD.US,D,20250520,000000,34.8,36.5208,33.12,34.8,11397.5,0
+INHD.US,D,20250521,000000,33.84,37.56,32.4,33.84,18659.5,0
+INHD.US,D,20250522,000000,33.36,34.56,27.84,30.0048,18117,0
+INHD.US,D,20250523,000000,30.72,33.6,29.76,31.68,9714,0
+INHD.US,D,20250527,000000,32.16,32.88,30.48,30.96,7387.04,0
+INHD.US,D,20250528,000000,31.44,31.44,26.64,28.08,13845.8,0
+INHD.US,D,20250529,000000,28.32,28.8,26.64,26.64,7393.41,0
+INHD.US,D,20250530,000000,28.56,30.96,27.12,30,89332.7,0
+INHD.US,D,20250602,000000,31.68,36.84,30.96,36,65276.5,0
+INHD.US,D,20250603,000000,33.36,34.56,31.68,32.4,16800.3,0
+INHD.US,D,20250604,000000,32.4,34.08,32.4,33.12,9563.95,0
+INHD.US,D,20250605,000000,32.16,32.16,29.2776,31.2,13076.5,0
+INHD.US,D,20250606,000000,31.2,32.64,29.8032,31.68,6518.75,0
+INHD.US,D,20250609,000000,31.44,33.6,31.44,31.68,6470.58,0
+INHD.US,D,20250610,000000,31.92,32.64,30.12,31.2,3903.08,0
+INHD.US,D,20250611,000000,31.2,31.68,29.76,30,4627.29,0
+INHD.US,D,20250612,000000,31.2,33.12,27.36,28.8,20584.5,0
+INHD.US,D,20250613,000000,28.8,30.72,27.6048,28.08,8393,0
+INHD.US,D,20250616,000000,28.08,28.8,27.36,28.56,5172.04,0
+INHD.US,D,20250617,000000,28.56,34.56,27.84,33.84,31730.9,0
+INHD.US,D,20250618,000000,31.2,40.08,31.2,39.6,54134.3,0
+INHD.US,D,20250620,000000,39.12,39.36,34.32,34.8,17552.1,0
+INHD.US,D,20250623,000000,34.56,35.88,32.88,33.36,3535.2,0
+INHD.US,D,20250624,000000,32.4,34.32,32.16,33.84,3471.62,0
+INHD.US,D,20250625,000000,33.6,34.56,32.172,34.2,2591.66,0
+INHD.US,D,20250626,000000,35.04,35.52,32.8608,34.56,2777.33,0
+INHD.US,D,20250627,000000,33.6,34.56,32.88,33.6,1556.2,0
+INHD.US,D,20250630,000000,34.32,34.32,31.2,33.36,2022.54,0
+INHD.US,D,20250701,000000,33.36,35.76,32.9784,34.32,3335.37,0
+INHD.US,D,20250702,000000,34.8,36.36,33.84,35.04,1457.79,0
+INHD.US,D,20250703,000000,35.04,36,28.32,28.32,445270,0
+INHD.US,D,20250707,000000,34.32,35.28,30.96,32.4,156320,0
+INHD.US,D,20250708,000000,32.88,36.2568,30.504,34.08,24807.3,0
+INHD.US,D,20250709,000000,32.88,36,32.88,34.8,8580,0
+INHD.US,D,20250710,000000,35.28,35.76,33.84,34.32,5043.37,0
+INHD.US,D,20250711,000000,35.04,38.4024,33.84,36.24,12668.9,0
+INHD.US,D,20250714,000000,36,37.44,35.52,36,8135.87,0
+INHD.US,D,20250715,000000,36.48,36.48,34.08,34.56,5020,0
+INHD.US,D,20250716,000000,35.76,35.76,33.6,35.04,2774.41,0
+INHD.US,D,20250717,000000,35.28,35.76,33.6,35.28,3571.37,0
+INHD.US,D,20250718,000000,36.24,36.24,34.5024,35.04,2852.25,0
+INHD.US,D,20250721,000000,34.8,36,34.8,35.04,2094.5,0
+INHD.US,D,20250722,000000,36,36,34.08,34.56,2025.45,0
+INHD.US,D,20250723,000000,35.28,36,34.08,34.56,2060.45,0
+INHD.US,D,20250724,000000,33.84,35.268,31.2,34.08,4685.62,0
+INHD.US,D,20250725,000000,33.84,34.9128,33.36,33.84,902.916,0
+INHD.US,D,20250728,000000,34.08,34.08,32.388,32.64,3819.16,0
+INHD.US,D,20250729,000000,33.84,34.0632,31.44,31.44,3817.12,0
+INHD.US,D,20250730,000000,31.44,32.5608,27.6,30.96,3464.7,0
+INHD.US,D,20250731,000000,30.4176,30.48,28.8,29.52,5407.29,0
+INHD.US,D,20250801,000000,28.8,29.76,28.08,28.8,2705.04,0
+INHD.US,D,20250804,000000,29.28,29.52,28.32,28.8,1472.16,0
+INHD.US,D,20250805,000000,28.56,29.76,28.32,29.0472,1117.37,0
+INHD.US,D,20250806,000000,29.04,30.48,29.04,30,1239.33,0
+INHD.US,D,20250807,000000,29.04,30.24,28.08,29.064,2106.5,0
+INHD.US,D,20250808,000000,28.32,29.52,28.32,29.04,820.541,0
+INHD.US,D,20250811,000000,28.32,30,28.32,29.04,1317.5,0
+INHD.US,D,20250812,000000,30.72,30.72,28.74,29.52,529.75,0
+INHD.US,D,20250813,000000,30.5088,30.5088,28.32,29.28,1284.58,0
+INHD.US,D,20250814,000000,28.8,30.72,28.8,30.6,3430.41,0
+INHD.US,D,20250815,000000,30,31.44,29.292,30.48,935.708,0
+INHD.US,D,20250818,000000,31.2,31.2,29.28,30.24,1375.33,0
+INHD.US,D,20250819,000000,29.76,30.24,29.52,29.52,724.125,0
+INHD.US,D,20250820,000000,30,30,29.28,29.52,493.083,0
+INHD.US,D,20250821,000000,30.96,30.96,29.532,30.2376,977.666,0
+INHD.US,D,20250822,000000,30.72,33.36,30.0192,31.44,2127.37,0
+INHD.US,D,20250825,000000,31.92,149.76,30.24,114,8076136,0
+INHD.US,D,20250826,000000,78.48,96.72,69.6,95.04,328283,0
+INHD.US,D,20250827,000000,102.48,171.12,99.6,129.12,2885036,0
+INHD.US,D,20250828,000000,122.64,137.76,108,120.24,153566,0
+INHD.US,D,20250829,000000,122.64,132,104.4,124.56,92880.2,0
+INHD.US,D,20250902,000000,120.24,146.16,117.6,122.4,74515.5,0
+INHD.US,D,20250903,000000,117.36,127.2,113.52,114.24,23989.3,0
+INHD.US,D,20250904,000000,115.2,262.56,113.088,196.8,1735819,0
+INHD.US,D,20250905,000000,215.28,280.56,203.042,231.6,475154,0
+INHD.US,D,20250908,000000,217.2,382.56,120,186.24,471215,0
+INHD.US,D,20250909,000000,169.68,186,163.2,172.56,31824.4,0
+INHD.US,D,20250910,000000,146.88,168,104.4,121.2,73068.5,0
+INHD.US,D,20250911,000000,123.132,123.132,100.8,117.84,51348.9,0
+INHD.US,D,20250912,000000,120,121.32,106.082,108,26584,0
+INHD.US,D,20250915,000000,104.64,110.359,93.6,97.92,18356.3,0
+INHD.US,D,20250916,000000,96.48,100.759,86.4,90,26858.4,0
+INHD.US,D,20250917,000000,87.84,98.88,86.88,92.16,14708,0
+INHD.US,D,20250918,000000,90.72,100.56,87.96,100.08,14984.6,0
+INHD.US,D,20250919,000000,96.48,99.84,90.4368,96.48,13110.8,0
+INHD.US,D,20250922,000000,100.08,100.08,89.28,90.24,7995.2,0
+INHD.US,D,20250923,000000,89.52,89.52,52.32,54.24,70849.4,0
+INHD.US,D,20250924,000000,54.24,54.48,36,38.4,128833,0
+INHD.US,D,20250925,000000,39.6,42,32.4,39.6,76602.8,0
+INHD.US,D,20250926,000000,40.32,41.28,30.72,34.8,151798,0
+INHD.US,D,20250929,000000,36.48,38.88,31.44,32.88,144099,0
+INHD.US,D,20250930,000000,32.4,34.08,31.2,33.36,45224.2,0
+INHD.US,D,20251001,000000,33.12,33.408,31.92,32.4,32217,0
+INHD.US,D,20251002,000000,32.4,33.36,30.96,31.44,45182.9,0
+INHD.US,D,20251003,000000,30.96,31.92,30.48,31.68,26950.2,0
+INHD.US,D,20251006,000000,32.16,33.12,30.96,32.16,25625.3,0
+INHD.US,D,20251007,000000,31.92,33.36,31.2,31.44,17904.7,0
+INHD.US,D,20251008,000000,31.2,31.92,30.72,31.44,16174.8,0
+INHD.US,D,20251009,000000,30.96,31.92,30.72,30.96,11613.5,0
+INHD.US,D,20251010,000000,31.2,31.2,25.2,26.4,80671.4,0
+INHD.US,D,20251013,000000,27.36,28.08,24.24,26.4,580929,0
+INHD.US,D,20251014,000000,25.68,31.68,25.68,30.24,94799.9,0
+INHD.US,D,20251015,000000,31.2,31.2,28.08,29.28,26682,0
+INHD.US,D,20251016,000000,29.52,31.188,27.12,27.84,39902.2,0
+INHD.US,D,20251017,000000,26.88,28.56,26.88,27.36,18378.4,0
+INHD.US,D,20251020,000000,27.6,29.52,27.6,28.8,15872.4,0
+INHD.US,D,20251021,000000,29.28,29.5176,27.12,27.6,19305.7,0
+INHD.US,D,20251022,000000,27.6,27.6,22.8,24.96,56020.5,0
+INHD.US,D,20251023,000000,25.44,25.92,24.24,24.96,18088.5,0
+INHD.US,D,20251024,000000,24.96,26.4,24.72,25.44,12609.9,0
+INHD.US,D,20251027,000000,25.92,27.12,25.68,26.4,10932.2,0
+INHD.US,D,20251028,000000,26.4,26.64,25.44,25.92,11290.3,0
+INHD.US,D,20251029,000000,26.16,27.96,24.96,26.4,32558.8,0
+INHD.US,D,20251030,000000,26.16,27.12,25.2,25.2,16787.2,0
+INHD.US,D,20251031,000000,24.96,26.4,24.72,26.16,12068.3,0
+INHD.US,D,20251103,000000,26.4,27.36,25.68,25.68,15213.4,0
+INHD.US,D,20251104,000000,25.2,25.92,24,24.72,10488,0
+INHD.US,D,20251105,000000,24.48,26.4,24.48,25.44,3466.37,0
+INHD.US,D,20251106,000000,25.92,26.16,24.24,25.2,11373,0
+INHD.US,D,20251107,000000,25.2,25.2,22.44,24.72,12847.5,0
+INHD.US,D,20251110,000000,25.2,25.68,24.24,25.68,4930.58,0
+INHD.US,D,20251111,000000,25.2,25.92,24.48,24.72,7402.7,0
+INHD.US,D,20251112,000000,24.72,25.08,23.76,24.72,9042.83,0
+INHD.US,D,20251113,000000,23.76,24.5856,21.8424,22.3896,17005,0
+INHD.US,D,20251114,000000,18.6096,19.6128,17.5224,18.5352,27937.5,0
+INHD.US,D,20251117,000000,18.96,18.96,16.32,16.9704,10164.7,0
+INHD.US,D,20251118,000000,16.5768,18.1488,16.3296,18.1152,9577.75,0
+INHD.US,D,20251119,000000,18,19.1952,17.1576,17.7528,5374.16,0
+INHD.US,D,20251120,000000,17.7528,18.36,16.44,17.136,12441.8,0
+INHD.US,D,20251121,000000,16.92,17.5968,16.5384,17.4,5560.91,0
+INHD.US,D,20251124,000000,22.5252,82.8,10.8792,11.5464,14140202,0
+INHD.US,D,20251125,000000,14.904,15.12,6,6.468,5378144,0
+INHD.US,D,20251126,000000,8.4024,8.4024,4.8864,5.412,5990305,0
+INHD.US,D,20251128,000000,5.568,5.8008,4.9176,5.358,1590984,0
+INHD.US,D,20251201,000000,5.16,5.16,3.9108,4.176,1829061,0
+INHD.US,D,20251202,000000,3.8232,3.864,3.324,3.5328,1353167,0
+INHD.US,D,20251203,000000,3.6624,3.6624,3.024,3.2976,1934364,0
+INHD.US,D,20251204,000000,3.072,3.6336,2.8272,3.3312,2471663,0
+INHD.US,D,20251205,000000,4.236,4.3944,3.4032,3.696,5745314,0
+INHD.US,D,20251208,000000,3.6,3.6048,3.3192,3.432,954220,0
+INHD.US,D,20251209,000000,3.4704,3.84,3.3696,3.792,891970,0
+INHD.US,D,20251210,000000,3.864,3.9336,3.516,3.6696,586847,0
+INHD.US,D,20251211,000000,3.3456,3.492,3.3072,3.36,423307,0
+INHD.US,D,20251212,000000,3.36,3.4896,3.2964,3.3864,401532,0
+INHD.US,D,20251215,000000,3.3456,3.3456,2.9328,3.1224,388763,0
+INHD.US,D,20251216,000000,2.88,2.88,2.6064,2.676,635440,0
+INHD.US,D,20251217,000000,2.7792,2.7792,2.6088,2.712,433020,0
+INHD.US,D,20251218,000000,1.7136,1.776,1.5936,1.6944,1834509,0
+INHD.US,D,20251219,000000,1.6008,1.68,1.5024,1.668,680248,0
+INHD.US,D,20251222,000000,1.82,2,1.52,1.58,1447607,0
+INHD.US,D,20251223,000000,1.51,1.55,1.41,1.46,774039,0
+INHD.US,D,20251224,000000,1.41,1.4399,1.31,1.31,471476,0
+INHD.US,D,20251226,000000,1.31,1.83,1.3,1.37,4581654,0
+INHD.US,D,20251229,000000,1.32,1.3599,1.175,1.21,875374,0
+INHD.US,D,20251230,000000,1.2,1.47,1.16,1.17,1259151,0
+INHD.US,D,20251231,000000,1.19,1.265,1.0601,1.14,446148,0
+INHD.US,D,20260102,000000,1.15,1.3584,1.15,1.3,455309,0
+INHD.US,D,20260105,000000,1.35,1.39,1.28,1.35,316240,0
+INHD.US,D,20260106,000000,1.35,1.47,1.31,1.41,308154,0
+INHD.US,D,20260107,000000,1.44,1.45,1.29,1.29,219075,0
+INHD.US,D,20260108,000000,1.29,1.69,1.27,1.56,873202,0
+INHD.US,D,20260109,000000,1.58,1.5865,1.37,1.38,328980,0
+INHD.US,D,20260112,000000,1.43,1.4387,1.38,1.38,147881,0
+INHD.US,D,20260113,000000,1.4,1.4,1.29,1.32,223557,0
+INHD.US,D,20260114,000000,1.37,1.4509,1.33,1.37,217217,0
+INHD.US,D,20260115,000000,1.37,1.56,1.37,1.49,275943,0
+INHD.US,D,20260116,000000,1.49,1.49,1.4,1.41,206438,0
+INHD.US,D,20260120,000000,1.43,1.58,1.3908,1.47,342532,0
+INHD.US,D,20260121,000000,1.47,1.47,1.3,1.36,254325,0
+INHD.US,D,20260122,000000,1.36,1.445,1.36,1.41,181746,0
+INHD.US,D,20260123,000000,1.42,1.44,1.38,1.4,134667,0
+INHD.US,D,20260126,000000,1.42,1.42,1.285,1.29,297453,0
+INHD.US,D,20260127,000000,1.29,1.395,1.29,1.38,211152,0
+INHD.US,D,20260128,000000,1.38,1.4,1.35,1.35,111141,0
+INHD.US,D,20260129,000000,1.36,1.36,1.23,1.26,237563,0
+INHD.US,D,20260130,000000,1.23,1.25,1.19,1.22,149847,0
+INHD.US,D,20260202,000000,1.19,1.22,1.1,1.12,265199,0
+INHD.US,D,20260203,000000,1.14,1.35,1.11,1.16,4331360,0
+INHD.US,D,20260204,000000,1.33,1.39,1.07,1.17,3931130,0
+INHD.US,D,20260205,000000,1.12,1.17,1.05,1.12,449198,0
+INHD.US,D,20260206,000000,1.08,1.215,1.06,1.21,272803,0
+INHD.US,D,20260209,000000,1.18,1.24,1.13,1.2,220253,0
+INHD.US,D,20260210,000000,1.19,1.2128,1.14,1.15,120715,0
+INHD.US,D,20260211,000000,1.14,1.16,1.06,1.16,206871,0
+INHD.US,D,20260212,000000,1.13,1.1397,1.0701,1.09,143727,0
+INHD.US,D,20260213,000000,1.08,1.17,1.0753,1.14,160684,0
+INHD.US,D,20260217,000000,1.12,1.1411,1.08,1.09,83589,0
+INHD.US,D,20260218,000000,1.08,1.09,1.05,1.07,152809,0

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

@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPEXU.US,D,20250213,000000,10.03,10.05,10.03,10.03,4483868,0
+IPEXU.US,D,20250214,000000,10.03,10.04,10.03,10.04,108201,0
+IPEXU.US,D,20250218,000000,10.04,10.05,10.0321,10.045,121445,0
+IPEXU.US,D,20250219,000000,10.04,10.05,10.04,10.045,381018,0
+IPEXU.US,D,20250220,000000,10.06,10.06,10.04,10.05,121280,0
+IPEXU.US,D,20250221,000000,10.04,10.05,10.04,10.04,547,0
+IPEXU.US,D,20250224,000000,10.05,10.075,10.05,10.05,490596,0
+IPEXU.US,D,20250225,000000,10.08,10.08,10.0646,10.08,479301,0
+IPEXU.US,D,20250226,000000,10.08,10.08,10.08,10.08,1024,0
+IPEXU.US,D,20250227,000000,10.08,10.08,10.07,10.08,2058,0
+IPEXU.US,D,20250228,000000,10.08,10.09,10.08,10.09,29092,0
+IPEXU.US,D,20250303,000000,10.09,10.13,10.09,10.13,36461,0
+IPEXU.US,D,20250304,000000,10.1,10.14,10.1,10.1035,6051,0
+IPEXU.US,D,20250305,000000,10.11,10.14,10.11,10.14,14860,0
+IPEXU.US,D,20250306,000000,10.05,10.1156,10.05,10.1156,949,0
+IPEXU.US,D,20250307,000000,10.05,10.124,10.05,10.124,153359,0
+IPEXU.US,D,20250310,000000,10.12,10.13,10.09,10.12,219014,0
+IPEXU.US,D,20250311,000000,10.1,10.12,10.09,10.12,1278,0
+IPEXU.US,D,20250312,000000,10.09,10.11,10.09,10.11,797,0
+IPEXU.US,D,20250313,000000,10.12,10.13,10.12,10.13,345,0
+IPEXU.US,D,20250314,000000,10.09,10.11,10.09,10.11,1290,0
+IPEXU.US,D,20250318,000000,10.12,10.12,10.12,10.12,5001,0
+IPEXU.US,D,20250326,000000,10.12,10.12,10.12,10.12,2240,0
+IPEXU.US,D,20250327,000000,10.135,10.135,10.135,10.135,104,0
+IPEXU.US,D,20250328,000000,10.14,10.14,10.13,10.13,1540,0
+IPEXU.US,D,20250331,000000,10.25,10.25,10.14,10.2,7519,0
+IPEXU.US,D,20250403,000000,10.16,10.19,10.14,10.19,898,0
+IPEXU.US,D,20250409,000000,10.14,10.1556,10.14,10.1556,1002,0
+IPEXU.US,D,20250411,000000,10.18,10.18,10.18,10.18,300,0
+IPEXU.US,D,20250417,000000,10.15,10.15,10.15,10.15,3042,0
+IPEXU.US,D,20250422,000000,10.19,10.19,10.19,10.19,100,0
+IPEXU.US,D,20250423,000000,10.1899,10.19,10.1899,10.19,1600,0
+IPEXU.US,D,20250424,000000,10.19,10.19,10.19,10.19,2300,0
+IPEXU.US,D,20250428,000000,10.18,10.18,10.175,10.18,8703,0
+IPEXU.US,D,20250429,000000,10.19,10.19,10.19,10.19,1361,0
+IPEXU.US,D,20250430,000000,10.19,10.19,10.19,10.19,300,0
+IPEXU.US,D,20250501,000000,10.4994,10.4994,10.2,10.2,7200,0
+IPEXU.US,D,20250505,000000,10.6463,10.6463,10.6463,10.6463,1000,0
+IPEXU.US,D,20250530,000000,10.24,10.45,10.24,10.45,5503,0
+IPEXU.US,D,20250616,000000,10.3,10.45,10.3,10.45,3991,0
+IPEXU.US,D,20250702,000000,10.0748,10.5,10.0748,10.5,700,0
+IPEXU.US,D,20250708,000000,10.24,10.5,10.24,10.5,1683,0
+IPEXU.US,D,20250718,000000,10.66,10.66,10.66,10.66,200,0
+IPEXU.US,D,20250918,000000,11,11,11,11,400,0
+IPEXU.US,D,20250924,000000,11.5,11.5,10.65,10.65,300,0
+IPEXU.US,D,20251022,000000,12,12,10.56,11,699,0
+IPEXU.US,D,20251203,000000,12.09,12.17,11.59,12,3369,0
+IPEXU.US,D,20251205,000000,11.38,12.35,11.38,12.35,322,0
+IPEXU.US,D,20251208,000000,11.51,12.5,11.51,12.5,327,0
+IPEXU.US,D,20251209,000000,13.13,13.74,13.13,13.23,623,0
+IPEXU.US,D,20251210,000000,11.51,14.6,11.51,14,1938,0
+IPEXU.US,D,20251212,000000,10.38,11.98,10.17,11.48,1699,0
+IPEXU.US,D,20251215,000000,11.45,11.45,11.45,11.45,940,0
+IPEXU.US,D,20251216,000000,11.4,12.64,11.38,11.41,2266,0
+IPEXU.US,D,20251229,000000,11.3,11.3,11.3,11.3,1524,0
+IPEXU.US,D,20260121,000000,11.3,11.49,11.3,11.38,1434,0
+IPEXU.US,D,20260122,000000,10.81,11,10.53,10.7,2535,0
+IPEXU.US,D,20260123,000000,10.735,10.735,10.735,10.735,100,0
+IPEXU.US,D,20260205,000000,11.19,11.19,10.7,10.7,375,0
+IPEXU.US,D,20260210,000000,11.2,11.2,11.1001,11.2,300,0

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

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

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

@@ -0,0 +1,192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISBA.US,D,20250513,000000,27.25,27.74,27.19,27.25,1490,0
+ISBA.US,D,20250514,000000,27.25,27.7,25.65,27.7,4468,0
+ISBA.US,D,20250515,000000,27.75,28.83,27.75,27.785,7746,0
+ISBA.US,D,20250516,000000,27.75,28.95,27.5,27.75,1983,0
+ISBA.US,D,20250519,000000,27.7154,28,27.25,27.8,6717,0
+ISBA.US,D,20250520,000000,27.8,27.99,27.8,27.9,2649,0
+ISBA.US,D,20250521,000000,27.7501,28.66,27.7501,27.9,1684,0
+ISBA.US,D,20250522,000000,28,28.625,27.75,27.76,3233,0
+ISBA.US,D,20250523,000000,27.7,28.7,24.68,27.8,9612,0
+ISBA.US,D,20250527,000000,26.62,28,26.51,27.75,3221,0
+ISBA.US,D,20250528,000000,27.9,27.99,27.75,27.75,1815,0
+ISBA.US,D,20250529,000000,27.5,27.5,27.4,27.5,2431,0
+ISBA.US,D,20250530,000000,27.4999,27.4999,27.49,27.49,1406,0
+ISBA.US,D,20250602,000000,27.3,28,27.0001,27.01,2812,0
+ISBA.US,D,20250603,000000,27.72,27.72,27.5,27.5,2368,0
+ISBA.US,D,20250604,000000,27.4,28,27.26,27.55,6021,0
+ISBA.US,D,20250605,000000,27.6,28,27.55,27.95,2245,0
+ISBA.US,D,20250606,000000,27.95,27.9995,27.95,27.95,7447,0
+ISBA.US,D,20250609,000000,28,29.22,27.9,29.15,29749,0
+ISBA.US,D,20250610,000000,29.1,33.01,29.05,31.845,36651,0
+ISBA.US,D,20250611,000000,31.9,33.605,31.35,32.05,22498,0
+ISBA.US,D,20250612,000000,32.05,33.35,30.541,32.525,29300,0
+ISBA.US,D,20250613,000000,32.5,33.65,32,33.015,22413,0
+ISBA.US,D,20250616,000000,33.49,41.995,33.01,33.7,28876,0
+ISBA.US,D,20250617,000000,33.5,37.77,33.5,35.02,45743,0
+ISBA.US,D,20250618,000000,34.75,44.989,33.625,39.01,65334,0
+ISBA.US,D,20250620,000000,38.55,40.37,33.26,38.42,317967,0
+ISBA.US,D,20250623,000000,35.985,37.75,33.83,35.52,27024,0
+ISBA.US,D,20250624,000000,35.52,37.4,33.7,35.3,30830,0
+ISBA.US,D,20250625,000000,35.795,36.5999,31.66,31.66,14380,0
+ISBA.US,D,20250626,000000,31.63,35.495,31.63,33.71,15735,0
+ISBA.US,D,20250627,000000,34.21,35.055,30.37,31.88,16647,0
+ISBA.US,D,20250630,000000,31.5,31.82,28.72,30.15,13780,0
+ISBA.US,D,20250701,000000,29,30.025,28.485,28.61,9535,0
+ISBA.US,D,20250702,000000,31,31.99,30.9,30.9,4001,0
+ISBA.US,D,20250703,000000,31.59,33.98,28.59,28.59,11391,0
+ISBA.US,D,20250707,000000,28.51,32.48,28.51,29.5,13014,0
+ISBA.US,D,20250708,000000,30.99,33.5,30,32.84,14807,0
+ISBA.US,D,20250709,000000,33.2534,33.2534,30.31,31.49,3317,0
+ISBA.US,D,20250710,000000,30.96,32,30.41,30.88,19975,0
+ISBA.US,D,20250711,000000,30.68,30.68,30.68,30.68,1268,0
+ISBA.US,D,20250714,000000,29.34,31.32,29.34,31.32,4129,0
+ISBA.US,D,20250715,000000,31.48,32.8731,30.69,32.02,7164,0
+ISBA.US,D,20250716,000000,31.69,31.69,31.69,31.69,3018,0
+ISBA.US,D,20250717,000000,31.79,33.5,30.97,30.97,23844,0
+ISBA.US,D,20250718,000000,31.45,31.57,31.27,31.27,5729,0
+ISBA.US,D,20250721,000000,30.63,32.5,30.63,32.5,13367,0
+ISBA.US,D,20250722,000000,32.5,33.495,31.91,31.91,13672,0
+ISBA.US,D,20250723,000000,31.975,32.99,31.86,32.99,4527,0
+ISBA.US,D,20250724,000000,33,33.5,29.99,32.5,15092,0
+ISBA.US,D,20250725,000000,33,33,30.27,32.27,16566,0
+ISBA.US,D,20250728,000000,32.5,32.5,30.13,30.3,12108,0
+ISBA.US,D,20250729,000000,29.13,30.48,29.04,29.35,8811,0
+ISBA.US,D,20250730,000000,29,30.065,29,29.98,6841,0
+ISBA.US,D,20250731,000000,31.045,31.35,30.81,30.84,5431,0
+ISBA.US,D,20250801,000000,31.1,32.45,31.05,32.45,6931,0
+ISBA.US,D,20250804,000000,32.75,32.75,31.93,32.47,5939,0
+ISBA.US,D,20250805,000000,31.64,32.18,29.52,32.05,3433,0
+ISBA.US,D,20250806,000000,32.5,32.8,32.5,32.8,4563,0
+ISBA.US,D,20250807,000000,32.5,33,32.28,32.28,7533,0
+ISBA.US,D,20250808,000000,31.2377,32.5,30.74,32.19,10371,0
+ISBA.US,D,20250812,000000,31.63,32.5,31.5247,32.5,8908,0
+ISBA.US,D,20250813,000000,31.6,32.49,31.6,32.4,1121,0
+ISBA.US,D,20250814,000000,32.5,32.98,32.5,32.98,2667,0
+ISBA.US,D,20250815,000000,32.51,32.6,31.66,32.5,3786,0
+ISBA.US,D,20250818,000000,32.5,32.5,32.5,32.5,1587,0
+ISBA.US,D,20250819,000000,32.5,32.5,31.5402,31.5402,3360,0
+ISBA.US,D,20250820,000000,32.26,32.5,32.23,32.5,5020,0
+ISBA.US,D,20250822,000000,29.5201,33.19,29.5201,32.49,8134,0
+ISBA.US,D,20250825,000000,32.48,32.48,32.48,32.48,616,0
+ISBA.US,D,20250826,000000,31.9813,32.5,31.9813,32.49,7726,0
+ISBA.US,D,20250827,000000,31.05,36.6,31.05,34,43664,0
+ISBA.US,D,20250828,000000,33.99,34.5711,33.65,33.65,9208,0
+ISBA.US,D,20250829,000000,33.38,33.71,33.38,33.71,9558,0
+ISBA.US,D,20250902,000000,32,33.5,31.49,33.13,14680,0
+ISBA.US,D,20250903,000000,32.99,32.99,32,32.9,2965,0
+ISBA.US,D,20250904,000000,32.475,32.475,31.95,31.95,5630,0
+ISBA.US,D,20250905,000000,31.8,32.18,31.3001,32.1,4923,0
+ISBA.US,D,20250908,000000,32.25,32.25,32.1,32.12,7931,0
+ISBA.US,D,20250909,000000,32.5,32.829,32,32.5,17871,0
+ISBA.US,D,20250910,000000,32.47,33,32.01,32.01,20432,0
+ISBA.US,D,20250911,000000,31.86,33.23,31.85,32.2,9107,0
+ISBA.US,D,20250912,000000,31.9,32.5,31.74,32.46,8101,0
+ISBA.US,D,20250915,000000,31.85,33.25,31.85,33.25,23957,0
+ISBA.US,D,20250916,000000,32.5,32.85,32.35,32.74,18205,0
+ISBA.US,D,20250917,000000,31.2,33.24,31.2,32.73,56649,0
+ISBA.US,D,20250918,000000,32.25,35,32.22,34.3,48463,0
+ISBA.US,D,20250919,000000,33.5,35.04,33.5,35.04,89257,0
+ISBA.US,D,20250922,000000,34.55,35.6,34.322,34.52,41421,0
+ISBA.US,D,20250923,000000,34.41,35.06,34.41,34.96,43736,0
+ISBA.US,D,20250924,000000,35.08,35.98,34.75,35.395,9134,0
+ISBA.US,D,20250925,000000,35.3,35.5,35,35.48,7542,0
+ISBA.US,D,20250926,000000,35.06,35.15,35.05,35.15,3192,0
+ISBA.US,D,20250929,000000,35.01,35.23,34.99,35.2,2007,0
+ISBA.US,D,20250930,000000,35.24,35.25,35.145,35.25,9633,0
+ISBA.US,D,20251001,000000,35.25,35.96,35.0495,35.34,5012,0
+ISBA.US,D,20251002,000000,35.74,35.74,34.74,35,6632,0
+ISBA.US,D,20251003,000000,35.13,35.69,34.5901,35.19,11540,0
+ISBA.US,D,20251006,000000,35.25,35.84,35.25,35.74,14228,0
+ISBA.US,D,20251007,000000,35.75,35.985,35.34,35.95,6659,0
+ISBA.US,D,20251008,000000,35.98,35.99,35.495,35.99,5150,0
+ISBA.US,D,20251009,000000,36,36.95,35.4,36.94,9355,0
+ISBA.US,D,20251010,000000,36.55,36.99,36.01,36.09,2682,0
+ISBA.US,D,20251013,000000,36.3,36.46,35.5146,36.46,2585,0
+ISBA.US,D,20251014,000000,36.65,37.3,35.771,37.23,5595,0
+ISBA.US,D,20251015,000000,37.15,37.23,36.4955,37.23,5264,0
+ISBA.US,D,20251016,000000,36.67,36.67,34.49,35.1,13719,0
+ISBA.US,D,20251017,000000,35.5,37,35.36,35.8,9351,0
+ISBA.US,D,20251020,000000,35.755,35.755,35.51,35.51,1743,0
+ISBA.US,D,20251021,000000,35.77,35.77,34.95,34.95,5857,0
+ISBA.US,D,20251022,000000,34.62,35.45,33.24,35.31,4572,0
+ISBA.US,D,20251023,000000,35.5,35.615,35.35,35.35,5897,0
+ISBA.US,D,20251024,000000,35.88,35.88,35.88,35.88,1475,0
+ISBA.US,D,20251027,000000,35.76,35.76,35.76,35.76,2679,0
+ISBA.US,D,20251028,000000,35.79,35.79,35.39,35.39,976,0
+ISBA.US,D,20251029,000000,35.37,35.37,35.12,35.12,1487,0
+ISBA.US,D,20251030,000000,35.75,35.75,34.0901,35.59,3410,0
+ISBA.US,D,20251031,000000,34.92,35.7499,34.84,35.74,2250,0
+ISBA.US,D,20251103,000000,35.3941,38.28,35.3941,38.28,9792,0
+ISBA.US,D,20251104,000000,38,43.57,37.999,43.57,21333,0
+ISBA.US,D,20251105,000000,40.09,43.95,39.305,41.8,30577,0
+ISBA.US,D,20251106,000000,42.19,42.88,39.3153,39.81,8015,0
+ISBA.US,D,20251107,000000,39.9,41.8,38.6,38.6,5855,0
+ISBA.US,D,20251110,000000,41,42.495,38.77,40.2,24182,0
+ISBA.US,D,20251111,000000,39.52,42.21,39.52,41.8,14257,0
+ISBA.US,D,20251112,000000,41.3,42.2,40.4155,41.12,10129,0
+ISBA.US,D,20251113,000000,41.64,41.8,41.335,41.8,3466,0
+ISBA.US,D,20251114,000000,41.22,42.24,40.19,40.99,4807,0
+ISBA.US,D,20251117,000000,40.83,41.55,39.19,39.72,5714,0
+ISBA.US,D,20251118,000000,39.52,40.49,39.49,40.39,6941,0
+ISBA.US,D,20251119,000000,40.59,40.99,40.0464,40.5,4888,0
+ISBA.US,D,20251120,000000,40.74,41.61,40.74,41.37,7428,0
+ISBA.US,D,20251121,000000,41.99,46.05,40.7312,44.4,46304,0
+ISBA.US,D,20251124,000000,44,45.38,42.14,43.24,25782,0
+ISBA.US,D,20251125,000000,44.13,44.74,42.34,44.23,9832,0
+ISBA.US,D,20251126,000000,43.95,46.75,41.31,41.72,30228,0
+ISBA.US,D,20251128,000000,42.05,42.49,41.39,42,6811,0
+ISBA.US,D,20251201,000000,39.94,44.525,39.88,43.5,19464,0
+ISBA.US,D,20251202,000000,44.18,46,43.2,45.21,9457,0
+ISBA.US,D,20251203,000000,45.57,45.96,42.04,42.4,15425,0
+ISBA.US,D,20251204,000000,42.86,46.75,42.6,46.74,23490,0
+ISBA.US,D,20251205,000000,45.2,46.75,45.01,46.2,12055,0
+ISBA.US,D,20251208,000000,46.01,46.75,45.665,46.5,12935,0
+ISBA.US,D,20251209,000000,45.96,49.2,45.96,48.99,29086,0
+ISBA.US,D,20251210,000000,48.5,54.3056,48.5,50.32,46294,0
+ISBA.US,D,20251211,000000,49.84,52,49.56,49.56,15506,0
+ISBA.US,D,20251212,000000,50.4,50.51,48.8301,49.06,10367,0
+ISBA.US,D,20251215,000000,49.89,51.75,49.49,51.07,21276,0
+ISBA.US,D,20251216,000000,51.79,54.2756,50.815,52.9,21824,0
+ISBA.US,D,20251217,000000,52.31,53.83,51.5454,52.27,36341,0
+ISBA.US,D,20251218,000000,52.39,57.31,52.39,55.25,51025,0
+ISBA.US,D,20251219,000000,55.76,57.58,52.81,56.58,98540,0
+ISBA.US,D,20251222,000000,57.34,58.83,53.6,54.21,38660,0
+ISBA.US,D,20251223,000000,53.88,55.74,52.13,52.61,33512,0
+ISBA.US,D,20251224,000000,51.58,53.79,48.16,52.34,19579,0
+ISBA.US,D,20251226,000000,52.88,52.88,50.65,51.63,14718,0
+ISBA.US,D,20251229,000000,51.9,52.875,50.0401,51,34871,0
+ISBA.US,D,20251230,000000,50.87,50.9,49.81,50.28,15421,0
+ISBA.US,D,20251231,000000,51.06,51.06,48.6635,50,19802,0
+ISBA.US,D,20260102,000000,49.89,50.34,48.12,50.3,21681,0
+ISBA.US,D,20260105,000000,49.79,50.65,48.8598,50.64,17971,0
+ISBA.US,D,20260106,000000,50.24,50.24,48.26,49.18,18893,0
+ISBA.US,D,20260107,000000,49.32,49.32,45.721,47.75,29865,0
+ISBA.US,D,20260108,000000,47.75,50,47.74,49.25,24696,0
+ISBA.US,D,20260109,000000,49.87,49.89,48.12,48.6,18501,0
+ISBA.US,D,20260112,000000,48.5,49.105,47.93,48.54,13073,0
+ISBA.US,D,20260113,000000,48.95,49.6,48.31,49,21868,0
+ISBA.US,D,20260114,000000,48.54,49,46.9178,48.71,19472,0
+ISBA.US,D,20260115,000000,48.75,50.285,48.24,50,32253,0
+ISBA.US,D,20260116,000000,50.46,50.84,48.5342,50.84,48613,0
+ISBA.US,D,20260120,000000,49.82,50.96,49.01,50.01,32669,0
+ISBA.US,D,20260121,000000,49.85,51.13,49.46,50.58,21628,0
+ISBA.US,D,20260122,000000,51.19,51.99,50.78,51.58,18729,0
+ISBA.US,D,20260123,000000,51.835,52.135,49.46,50.7,23590,0
+ISBA.US,D,20260126,000000,51.26,51.26,49.68,50.75,12558,0
+ISBA.US,D,20260127,000000,50.75,51.055,49.84,49.84,10551,0
+ISBA.US,D,20260128,000000,49.47,50.32,48.5001,49.89,14745,0
+ISBA.US,D,20260129,000000,49.5,50.48,48.31,48.62,13957,0
+ISBA.US,D,20260130,000000,47.73,49,46.5,48.18,13628,0
+ISBA.US,D,20260202,000000,48.31,50.48,48.31,49.73,22499,0
+ISBA.US,D,20260203,000000,49.94,50.28,49.09,50.28,47348,0
+ISBA.US,D,20260204,000000,49.91,50.16,49.3084,50.05,18908,0
+ISBA.US,D,20260205,000000,50.25,50.48,49.55,50.17,50777,0
+ISBA.US,D,20260206,000000,50.25,50.48,46.11,48.54,39917,0
+ISBA.US,D,20260209,000000,49.1,54.355,49,52.95,70677,0
+ISBA.US,D,20260210,000000,52.44,55.23,51.05,53.73,44092,0
+ISBA.US,D,20260211,000000,52.69,53.875,52.46,52.9,20201,0
+ISBA.US,D,20260212,000000,52.9,53.365,51.58,51.8,25573,0
+ISBA.US,D,20260213,000000,51.71,52.2,51.295,51.295,3702,0
+ISBA.US,D,20260217,000000,51.8,52.045,49.65,51.72,24549,0
+ISBA.US,D,20260218,000000,52.25,53.16,50.975,51.86,13088,0

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

@@ -0,0 +1,44 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITHAU.US,D,20251212,000000,9.98,10,9.97,9.97,5882583,0
+ITHAU.US,D,20251215,000000,9.98,9.99,9.965,9.97,659608,0
+ITHAU.US,D,20251216,000000,9.98,9.99,9.94,9.96,205752,0
+ITHAU.US,D,20251217,000000,9.97,9.97,9.9429,9.95,160104,0
+ITHAU.US,D,20251218,000000,9.95,9.96,9.94,9.955,149498,0
+ITHAU.US,D,20251219,000000,9.96,9.96,9.95,9.955,10637,0
+ITHAU.US,D,20251222,000000,9.94,9.96,9.94,9.955,581077,0
+ITHAU.US,D,20251223,000000,9.94,9.95,9.94,9.95,3793,0
+ITHAU.US,D,20251224,000000,9.94,9.94,9.94,9.94,323,0
+ITHAU.US,D,20251226,000000,9.94,9.95,9.94,9.95,4304,0
+ITHAU.US,D,20251229,000000,9.97,9.98,9.94,9.97,52526,0
+ITHAU.US,D,20251230,000000,10,10,9.96,9.98,2455,0
+ITHAU.US,D,20251231,000000,9.96,9.975,9.95,9.975,9404,0
+ITHAU.US,D,20260102,000000,9.96,9.96,9.96,9.96,1064,0
+ITHAU.US,D,20260105,000000,9.96,9.96,9.96,9.96,1038,0
+ITHAU.US,D,20260106,000000,9.965,9.98,9.96,9.97,12890,0
+ITHAU.US,D,20260107,000000,9.96,9.96,9.96,9.96,1913,0
+ITHAU.US,D,20260108,000000,9.96,10,9.96,10,766,0
+ITHAU.US,D,20260109,000000,10,10,9.98,10,101641,0
+ITHAU.US,D,20260112,000000,10,10,9.97,9.97,586,0
+ITHAU.US,D,20260113,000000,9.97,10.01,9.97,10.01,6242,0
+ITHAU.US,D,20260114,000000,10,10,9.97,9.99,1989,0
+ITHAU.US,D,20260115,000000,10,10,10,10,5325,0
+ITHAU.US,D,20260120,000000,9.99,9.995,9.99,9.995,7263,0
+ITHAU.US,D,20260121,000000,9.99,10,9.99,9.9999,13498,0
+ITHAU.US,D,20260122,000000,9.9934,9.995,9.99,9.99,43993,0
+ITHAU.US,D,20260126,000000,10.01,10.01,9.99,10,46033,0
+ITHAU.US,D,20260127,000000,9.99,10.004,9.99,10.004,2085,0
+ITHAU.US,D,20260128,000000,10.0086,10.03,10,10.02,326505,0
+ITHAU.US,D,20260129,000000,10.01,10.085,10.01,10.02,301290,0
+ITHAU.US,D,20260130,000000,10.03,10.05,10,10,770,0
+ITHAU.US,D,20260202,000000,10.02,10.14,10.01,10.03,15161,0
+ITHAU.US,D,20260203,000000,10.02,10.03,10.02,10.02,4677,0
+ITHAU.US,D,20260204,000000,10.1,10.1,10.01,10.0338,8947,0
+ITHAU.US,D,20260205,000000,11,11,10,10.05,94545,0
+ITHAU.US,D,20260206,000000,10.1,10.1,10.04,10.09,6068,0
+ITHAU.US,D,20260209,000000,10.1,10.16,10.03,10.07,1842,0
+ITHAU.US,D,20260210,000000,11,11,10.03,10.05,2095,0
+ITHAU.US,D,20260211,000000,10.02,10.02,10,10,48320,0
+ITHAU.US,D,20260212,000000,10,10.06,10,10.06,7417,0
+ITHAU.US,D,20260213,000000,10,10.01,10,10,17531,0
+ITHAU.US,D,20260217,000000,10,10,9.99,9.99,471,0
+ITHAU.US,D,20260218,000000,10,10.01,9.97,10.01,147924,0

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/izm.us.txt

@@ -0,0 +1,736 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IZM.US,D,20230315,000000,4,4.22,3.07,3.31,667700,0
+IZM.US,D,20230316,000000,3.15,3.47,3.1,3.22,190673,0
+IZM.US,D,20230317,000000,3.32,3.335,3.21,3.28,36917,0
+IZM.US,D,20230320,000000,3.38,3.38,3.14,3.23,52655,0
+IZM.US,D,20230321,000000,3.24,3.37,3.22,3.3,46299,0
+IZM.US,D,20230322,000000,3.27,3.75,3.26,3.49,78580,0
+IZM.US,D,20230323,000000,3.49,3.67,3.3111,3.49,68198,0
+IZM.US,D,20230324,000000,3.37,3.69,3.31,3.33,58191,0
+IZM.US,D,20230327,000000,3.42,3.5899,3.21,3.5,38837,0
+IZM.US,D,20230328,000000,3.46,3.46,2.96,3.27,86175,0
+IZM.US,D,20230329,000000,3.13,3.13,2.7,2.72,77893,0
+IZM.US,D,20230330,000000,2.64,2.64,2.051,2.19,121018,0
+IZM.US,D,20230331,000000,2.13,2.15,1.72,1.73,81708,0
+IZM.US,D,20230403,000000,1.69,2.16,1.69,1.79,150978,0
+IZM.US,D,20230404,000000,1.74,1.7999,1.61,1.67,65578,0
+IZM.US,D,20230405,000000,1.65,1.87,1.65,1.7495,36849,0
+IZM.US,D,20230406,000000,1.7,1.8899,1.66,1.71,67901,0
+IZM.US,D,20230410,000000,1.71,1.8,1.69,1.72,46080,0
+IZM.US,D,20230411,000000,1.7404,2.09,1.72,1.9,50770,0
+IZM.US,D,20230412,000000,1.95,2.59,1.9,2.3,189721,0
+IZM.US,D,20230413,000000,2.43,2.7,2.2759,2.64,69039,0
+IZM.US,D,20230414,000000,2.96,3.91,2.05,2.26,2210838,0
+IZM.US,D,20230417,000000,2.12,2.18,2,2.09,84208,0
+IZM.US,D,20230418,000000,2.03,2.78,2.01,2.5,112240,0
+IZM.US,D,20230419,000000,2.5,2.708,2.34,2.7,19168,0
+IZM.US,D,20230420,000000,2.7,2.9097,2.4,2.85,70487,0
+IZM.US,D,20230421,000000,2.85,3.21,2.85,2.875,183359,0
+IZM.US,D,20230424,000000,2.85,2.99,2.85,2.8799,15839,0
+IZM.US,D,20230425,000000,2.8926,2.95,2.811,2.8875,86601,0
+IZM.US,D,20230426,000000,2.9,3.07,2.9,3.03,46793,0
+IZM.US,D,20230427,000000,2.98,3.09,2.91,2.927,30706,0
+IZM.US,D,20230428,000000,2.9462,3.104,2.9462,3,26996,0
+IZM.US,D,20230501,000000,3.11,3.4999,3.11,3.33,80048,0
+IZM.US,D,20230502,000000,3.32,3.38,3.18,3.21,46151,0
+IZM.US,D,20230503,000000,3.36,3.78,3.27,3.32,96818,0
+IZM.US,D,20230504,000000,3.3261,3.55,3.28,3.37,45830,0
+IZM.US,D,20230505,000000,3.38,3.55,3,3.06,87506,0
+IZM.US,D,20230508,000000,2.98,3.02,2.71,2.71,24428,0
+IZM.US,D,20230509,000000,2.77,2.8586,2.67,2.76,13644,0
+IZM.US,D,20230510,000000,2.73,3.12,2.7279,3.06,18268,0
+IZM.US,D,20230511,000000,3.075,5.78,2.255,2.35,4015210,0
+IZM.US,D,20230512,000000,2.2,2.8076,2.05,2.43,378928,0
+IZM.US,D,20230515,000000,2.38,2.6897,2.35,2.59,146700,0
+IZM.US,D,20230516,000000,2.56,2.93,2.56,2.66,117636,0
+IZM.US,D,20230517,000000,2.59,2.86,2.515,2.79,40310,0
+IZM.US,D,20230518,000000,2.8,2.91,2.7001,2.84,93033,0
+IZM.US,D,20230519,000000,2.81,3.15,2.81,3,75584,0
+IZM.US,D,20230522,000000,3,3.32,3,3.01,79864,0
+IZM.US,D,20230523,000000,3.03,3.16,3.012,3.05,58561,0
+IZM.US,D,20230524,000000,3.06,3.4,2.95,3.26,70421,0
+IZM.US,D,20230525,000000,3.24,4.33,3.24,3.99,889297,0
+IZM.US,D,20230526,000000,3.76,4,3.6,3.69,66951,0
+IZM.US,D,20230530,000000,3.69,3.899,3.69,3.75,59449,0
+IZM.US,D,20230531,000000,3.8,3.959,3.74,3.92,42948,0
+IZM.US,D,20230601,000000,3.93,4.14,3.7113,3.79,42141,0
+IZM.US,D,20230602,000000,3.75,3.9,3.7,3.81,111178,0
+IZM.US,D,20230605,000000,3.81,4.01,3.8,3.87,150672,0
+IZM.US,D,20230606,000000,3.87,4.13,3.7627,3.93,103754,0
+IZM.US,D,20230607,000000,3.82,3.933,3.8,3.93,123432,0
+IZM.US,D,20230608,000000,3.99,4.55,3.96,4.5,139145,0
+IZM.US,D,20230609,000000,4.6,4.8668,4.34,4.46,103601,0
+IZM.US,D,20230612,000000,4.67,4.69,4.21,4.3,107641,0
+IZM.US,D,20230613,000000,4.25,4.25,3.79,3.85,84766,0
+IZM.US,D,20230614,000000,3.8499,3.86,3.44,3.49,111114,0
+IZM.US,D,20230615,000000,3.49,3.85,3.47,3.83,56552,0
+IZM.US,D,20230616,000000,3.71,4.8,3.71,4.76,226922,0
+IZM.US,D,20230620,000000,4.94,4.94,4.61,4.81,54890,0
+IZM.US,D,20230621,000000,4.6627,5.4,4.6627,5.22,56711,0
+IZM.US,D,20230622,000000,5.1,5.33,5.02,5.27,65347,0
+IZM.US,D,20230623,000000,5.49,6.095,5.4,5.94,113951,0
+IZM.US,D,20230626,000000,5.95,5.97,5.04,5.5,83809,0
+IZM.US,D,20230627,000000,5.34,5.7,5.13,5.13,57304,0
+IZM.US,D,20230628,000000,5.18,5.4799,5.05,5.06,41351,0
+IZM.US,D,20230629,000000,5.03,5.1934,4.75,4.81,53787,0
+IZM.US,D,20230630,000000,4.74,5.0007,4.6666,4.715,51612,0
+IZM.US,D,20230703,000000,4.57,4.77,3.91,4.14,57354,0
+IZM.US,D,20230705,000000,4,4.0847,3.5901,3.99,168939,0
+IZM.US,D,20230706,000000,3.85,4.1,3.82,4.01,35857,0
+IZM.US,D,20230707,000000,4.13,5.34,4.13,4.94,114404,0
+IZM.US,D,20230710,000000,4.9,5.54,4.84,5.54,35519,0
+IZM.US,D,20230711,000000,5.767,5.78,4.98,5.54,110080,0
+IZM.US,D,20230712,000000,5.38,5.4,5.0966,5.23,34619,0
+IZM.US,D,20230713,000000,5.26,5.99,5.26,5.91,51371,0
+IZM.US,D,20230714,000000,5.74,6.1977,5.01,5.42,47676,0
+IZM.US,D,20230717,000000,5.37,5.84,5.37,5.74,41683,0
+IZM.US,D,20230718,000000,5.78,6.1562,5.78,5.95,40172,0
+IZM.US,D,20230719,000000,6.04,6.04,5.6,5.84,44939,0
+IZM.US,D,20230720,000000,5.76,7.79,5.22,7.07,277057,0
+IZM.US,D,20230721,000000,7.3,7.35,6.48,6.7,42091,0
+IZM.US,D,20230724,000000,6.79,6.98,6.56,6.95,31024,0
+IZM.US,D,20230725,000000,6.81,6.88,6.27,6.6,54761,0
+IZM.US,D,20230726,000000,6.52,6.5578,6.386,6.43,35960,0
+IZM.US,D,20230727,000000,6.45,8.1,6.45,7.6,198173,0
+IZM.US,D,20230728,000000,8.16,8.16,7.22,7.8,56278,0
+IZM.US,D,20230731,000000,7.93,7.93,7.35,7.47,37137,0
+IZM.US,D,20230801,000000,7.8,7.8,6.91,7.32,68573,0
+IZM.US,D,20230802,000000,6.939,7.8,6.939,7.45,43702,0
+IZM.US,D,20230803,000000,7.4,7.63,6.95,7.0101,56946,0
+IZM.US,D,20230804,000000,6.98,9.48,6.98,9.05,136630,0
+IZM.US,D,20230807,000000,9.05,9.05,8.03,8.46,42348,0
+IZM.US,D,20230808,000000,8.46,8.7589,7.8304,7.86,43810,0
+IZM.US,D,20230809,000000,7.94,7.95,7.39,7.4905,62637,0
+IZM.US,D,20230810,000000,7.74,8.59,7.5599,8.51,32097,0
+IZM.US,D,20230811,000000,8.6,11.29,8.6,11.25,368151,0
+IZM.US,D,20230814,000000,10.89,11.208,10.05,10.75,70410,0
+IZM.US,D,20230815,000000,10.73,11.1573,9.6831,10.02,89940,0
+IZM.US,D,20230816,000000,10.3,10.6599,9.6,9.7501,69611,0
+IZM.US,D,20230817,000000,9.87,10.52,9.55,9.85,66107,0
+IZM.US,D,20230818,000000,10.1,10.205,9.85,9.86,34000,0
+IZM.US,D,20230821,000000,10.11,10.23,9.7,9.88,56138,0
+IZM.US,D,20230822,000000,9.84,10.22,9.82,9.96,37423,0
+IZM.US,D,20230823,000000,10.005,10.005,9.7,9.99,35405,0
+IZM.US,D,20230824,000000,9.79,10.035,9.4,9.9,54588,0
+IZM.US,D,20230825,000000,9.75,12.87,9.67,10.53,349727,0
+IZM.US,D,20230828,000000,10.52,11.32,10.38,10.81,40142,0
+IZM.US,D,20230829,000000,11.17,11.17,9.75,9.93,78074,0
+IZM.US,D,20230830,000000,10.15,10.35,9.71,9.74,42347,0
+IZM.US,D,20230831,000000,9.8564,10.22,9.84,10.03,35943,0
+IZM.US,D,20230901,000000,9.95,10.295,9.83,9.9,41311,0
+IZM.US,D,20230905,000000,9.71,10.19,9.71,10.03,36285,0
+IZM.US,D,20230906,000000,9.81,10.3,9.445,9.75,86563,0
+IZM.US,D,20230907,000000,9.5,9.77,9.0001,9.61,69894,0
+IZM.US,D,20230908,000000,9.43,10.7742,9.43,10.02,151962,0
+IZM.US,D,20230911,000000,10.2,10.2,9.7001,10.18,96710,0
+IZM.US,D,20230912,000000,9.95,10.5,9.79,10.02,96945,0
+IZM.US,D,20230913,000000,10.01,10.29,8.85,8.9,79849,0
+IZM.US,D,20230914,000000,9.5,9.677,9.01,9.02,53349,0
+IZM.US,D,20230915,000000,9.43,10.01,8.0101,8.0101,55434,0
+IZM.US,D,20230918,000000,8.43,8.522,7.7806,8.02,80740,0
+IZM.US,D,20230919,000000,7.86,7.948,6.46,7.28,119621,0
+IZM.US,D,20230920,000000,7.16,7.5,6.9985,7.2501,30857,0
+IZM.US,D,20230921,000000,7.21,7.77,7.01,7.23,71272,0
+IZM.US,D,20230922,000000,7.2,7.6278,6.8423,6.95,47882,0
+IZM.US,D,20230925,000000,6.82,7.22,6.695,6.96,38286,0
+IZM.US,D,20230926,000000,7.05,7.295,6.49,6.85,96714,0
+IZM.US,D,20230927,000000,7,7.24,6.675,6.93,52124,0
+IZM.US,D,20230928,000000,6.79,7.39,6.66,7.08,85329,0
+IZM.US,D,20230929,000000,7.2,7.3,6.84,7.09,47744,0
+IZM.US,D,20231002,000000,7.13,7.305,6.83,6.86,88624,0
+IZM.US,D,20231003,000000,6.94,7.15,6.75,7.02,74660,0
+IZM.US,D,20231004,000000,6.79,7.03,6.79,6.83,55589,0
+IZM.US,D,20231005,000000,6.87,7,6.05,6.1,187792,0
+IZM.US,D,20231006,000000,6.49,6.8,6.06,6.8,59301,0
+IZM.US,D,20231009,000000,6.7,6.97,6.7,6.8,16010,0
+IZM.US,D,20231010,000000,6.91,6.9862,6.8,6.87,28084,0
+IZM.US,D,20231011,000000,6.89,7.18,6.89,7.13,23588,0
+IZM.US,D,20231012,000000,7.05,7.99,6.98,7.96,54986,0
+IZM.US,D,20231013,000000,7.77,8.7,7.77,8.49,165673,0
+IZM.US,D,20231016,000000,8.64,8.87,7.96,8.04,93452,0
+IZM.US,D,20231017,000000,7.97,9.1,7.95,8.23,61494,0
+IZM.US,D,20231018,000000,8.425,8.425,7.7,7.74,91607,0
+IZM.US,D,20231019,000000,7.885,8.35,7.745,7.89,95093,0
+IZM.US,D,20231020,000000,7.72,8.64,7.71,8.32,171892,0
+IZM.US,D,20231023,000000,8.19,8.5,7.6,8.08,304259,0
+IZM.US,D,20231024,000000,8.27,8.27,7.8,8,240824,0
+IZM.US,D,20231025,000000,8.22,8.49,8.08,8.15,195469,0
+IZM.US,D,20231026,000000,8.25,8.44,8.01,8.17,211619,0
+IZM.US,D,20231027,000000,8.16,8.63,8.15,8.2,232443,0
+IZM.US,D,20231030,000000,8.35,8.62,8.15,8.27,327746,0
+IZM.US,D,20231031,000000,8.28,8.56,8.0539,8.43,160501,0
+IZM.US,D,20231101,000000,8.3,8.69,8.28,8.39,140648,0
+IZM.US,D,20231102,000000,8.41,8.67,8.32,8.47,228518,0
+IZM.US,D,20231103,000000,8.49,8.75,8.15,8.71,170826,0
+IZM.US,D,20231106,000000,8.56,8.82,8.35,8.67,196484,0
+IZM.US,D,20231107,000000,8.77,8.95,8.55,8.74,132629,0
+IZM.US,D,20231108,000000,8.89,9.44,8.475,9.25,215925,0
+IZM.US,D,20231109,000000,9.21,9.32,8.61,9.32,281251,0
+IZM.US,D,20231110,000000,9.25,9.72,8.42,8.83,488117,0
+IZM.US,D,20231113,000000,8.71,9.95,8.66,9.9,196394,0
+IZM.US,D,20231114,000000,9.93,10.1,9.64,10.05,248171,0
+IZM.US,D,20231115,000000,10.155,10.53,9.6,10.25,363852,0
+IZM.US,D,20231116,000000,10.14,10.75,9.9555,10.73,159749,0
+IZM.US,D,20231117,000000,10.61,11.0298,10.42,10.99,215957,0
+IZM.US,D,20231120,000000,10.92,12.15,10.73,12.07,344745,0
+IZM.US,D,20231121,000000,11.83,12.82,11.4,12.6,340137,0
+IZM.US,D,20231122,000000,12.55,13.59,12.5,13.15,439353,0
+IZM.US,D,20231124,000000,12.71,12.9983,11.01,12.5,242654,0
+IZM.US,D,20231127,000000,12.59,12.76,11.4,11.7,385466,0
+IZM.US,D,20231128,000000,11.99,11.99,11.4,11.88,320628,0
+IZM.US,D,20231129,000000,12,12,11,11.37,223169,0
+IZM.US,D,20231130,000000,11.55,11.99,10.7783,11.45,208241,0
+IZM.US,D,20231201,000000,11.75,11.75,10.695,10.7,458315,0
+IZM.US,D,20231204,000000,10.7,11.5,10.6,11.45,313246,0
+IZM.US,D,20231205,000000,11.39,11.64,11,11.3,313411,0
+IZM.US,D,20231206,000000,11.46,11.52,11.0463,11.38,274613,0
+IZM.US,D,20231207,000000,11.42,11.42,10.26,11.09,391374,0
+IZM.US,D,20231208,000000,11.25,11.42,10.99,11.31,409548,0
+IZM.US,D,20231211,000000,11.48,11.5,11.04,11.34,365703,0
+IZM.US,D,20231212,000000,11.34,11.44,10.9,11.27,395306,0
+IZM.US,D,20231213,000000,11.37,11.5,10.53,11.35,407967,0
+IZM.US,D,20231214,000000,11.44,11.49,8.97,11.11,752868,0
+IZM.US,D,20231215,000000,11.12,11.1999,10.63,11.03,301485,0
+IZM.US,D,20231218,000000,11.05,11.18,8.4963,9.36,764528,0
+IZM.US,D,20231219,000000,9.31,10.4248,9.17,10.2,333261,0
+IZM.US,D,20231220,000000,10.48,10.78,9.85,10.23,360893,0
+IZM.US,D,20231221,000000,10.52,10.545,9.9,10.47,311212,0
+IZM.US,D,20231222,000000,10.31,11.29,10.24,10.81,384387,0
+IZM.US,D,20231226,000000,10.81,11.05,10.71,10.85,238066,0
+IZM.US,D,20231227,000000,10.86,10.96,10.01,10.36,382022,0
+IZM.US,D,20231228,000000,10.5,10.7,10.04,10.4,420331,0
+IZM.US,D,20231229,000000,10.4,10.68,9.82,10.43,421023,0
+IZM.US,D,20240102,000000,10.3,10.6,10.09,10.29,396309,0
+IZM.US,D,20240103,000000,10.43,10.69,10.38,10.48,377981,0
+IZM.US,D,20240104,000000,10.5885,10.6799,10.19,10.53,376580,0
+IZM.US,D,20240105,000000,10.3,10.92,10.3,10.71,388777,0
+IZM.US,D,20240108,000000,10.63,11.33,10.62,11.1,409106,0
+IZM.US,D,20240109,000000,10.99,11.19,10.75,11.07,344967,0
+IZM.US,D,20240110,000000,11.16,11.47,9.84,11.12,526395,0
+IZM.US,D,20240111,000000,11.2,11.4,10.85,11.4,397743,0
+IZM.US,D,20240112,000000,11.22,11.9,10.5,11.06,412085,0
+IZM.US,D,20240116,000000,10.83,11.35,10.83,11.25,315231,0
+IZM.US,D,20240117,000000,11.1,11.13,10.05,10.34,330526,0
+IZM.US,D,20240118,000000,10.54,11.16,10.36,11.08,338925,0
+IZM.US,D,20240119,000000,10.94,11.03,10.2,10.7,325639,0
+IZM.US,D,20240122,000000,10.7,10.7,9.82,10.19,359577,0
+IZM.US,D,20240123,000000,10.5,11.07,10.21,10.67,253806,0
+IZM.US,D,20240124,000000,10.5,10.58,10.01,10.2,297800,0
+IZM.US,D,20240125,000000,10.14,10.211,9.01,9.01,363428,0
+IZM.US,D,20240126,000000,9.01,9.14,8.1,8.85,451294,0
+IZM.US,D,20240129,000000,9.03,9.03,8.0397,8.43,294089,0
+IZM.US,D,20240130,000000,8.63,8.63,7.85,7.99,377092,0
+IZM.US,D,20240131,000000,8.2,8.4,7.88,7.96,545705,0
+IZM.US,D,20240201,000000,7.96,8.2872,7.935,8.17,244418,0
+IZM.US,D,20240202,000000,7.93,8.25,7.78,8.13,295303,0
+IZM.US,D,20240205,000000,8.17,8.53,7.87,8.19,269530,0
+IZM.US,D,20240206,000000,8.19,8.7,8.12,8.56,256196,0
+IZM.US,D,20240207,000000,8.4,9.03,8.4,9.03,278775,0
+IZM.US,D,20240208,000000,8.87,9.35,8.7544,9.19,223294,0
+IZM.US,D,20240209,000000,9.05,9.65,9.05,9.43,186823,0
+IZM.US,D,20240212,000000,9.28,9.6,9.15,9.15,233857,0
+IZM.US,D,20240213,000000,9.11,9.61,8.73,8.73,285189,0
+IZM.US,D,20240214,000000,8.63,9.1,8.4006,8.64,238307,0
+IZM.US,D,20240215,000000,8.65,8.7799,8.29,8.4,228371,0
+IZM.US,D,20240216,000000,8.47,8.66,8.24,8.32,249850,0
+IZM.US,D,20240220,000000,8.43,8.45,7.82,8.07,307282,0
+IZM.US,D,20240221,000000,8.01,8.45,7.91,8.17,221546,0
+IZM.US,D,20240222,000000,8.12,8.32,7.96,8.12,221934,0
+IZM.US,D,20240223,000000,8,8.29,7.82,7.85,257672,0
+IZM.US,D,20240226,000000,7.76,8.2,7.27,8.01,196238,0
+IZM.US,D,20240227,000000,8.125,8.22,7.84,8.07,259975,0
+IZM.US,D,20240228,000000,8.16,8.16,7.86,8.1,217520,0
+IZM.US,D,20240229,000000,8.26,8.92,7.6,8.56,355564,0
+IZM.US,D,20240301,000000,8.51,8.96,8.45,8.78,269729,0
+IZM.US,D,20240304,000000,8.85,8.87,8.61,8.75,214920,0
+IZM.US,D,20240305,000000,8.66,8.77,8.4,8.55,236861,0
+IZM.US,D,20240306,000000,8.6,9.15,8.58,9.08,240332,0
+IZM.US,D,20240307,000000,9.2,9.34,8.965,9.28,319653,0
+IZM.US,D,20240308,000000,9.24,9.39,9,9.26,286650,0
+IZM.US,D,20240311,000000,9.22,9.36,8.935,9.17,329005,0
+IZM.US,D,20240312,000000,9.04,9.38,8.94,9.36,332576,0
+IZM.US,D,20240313,000000,9.45,9.45,8.8,9.3,429489,0
+IZM.US,D,20240314,000000,9.275,9.34,8.92,9.04,370764,0
+IZM.US,D,20240315,000000,9.18,9.25,8.78,8.88,347896,0
+IZM.US,D,20240318,000000,8.8,9.24,8.8,9.09,320682,0
+IZM.US,D,20240319,000000,9,9.09,8.6,8.71,284630,0
+IZM.US,D,20240320,000000,8.66,9,8,8.71,333352,0
+IZM.US,D,20240321,000000,8.72,9.11,7.3,7.95,460049,0
+IZM.US,D,20240322,000000,7.81,8.905,7.81,8.58,253652,0
+IZM.US,D,20240325,000000,8.49,8.62,8.16,8.49,190349,0
+IZM.US,D,20240326,000000,8.38,8.395,7.5,8.08,259613,0
+IZM.US,D,20240327,000000,8.08,8.39,7.9,8.39,200885,0
+IZM.US,D,20240328,000000,8.44,8.73,8.4,8.42,219711,0
+IZM.US,D,20240401,000000,8.5,11.4099,8.46,10.9,326967,0
+IZM.US,D,20240402,000000,11.01,12.185,10.72,12.05,201044,0
+IZM.US,D,20240403,000000,12.12,15.15,12.03,15.1,269082,0
+IZM.US,D,20240404,000000,15.4,17.98,15.33,17.98,207987,0
+IZM.US,D,20240405,000000,18,20.86,17.96,19.59,166184,0
+IZM.US,D,20240408,000000,19.3,23.7848,18.03,23.05,327249,0
+IZM.US,D,20240409,000000,23.48,34.96,22.58,33.28,1399442,0
+IZM.US,D,20240410,000000,33.6,40.97,30.11,39.01,3718084,0
+IZM.US,D,20240411,000000,41.11,43.96,38.14,43.18,2749652,0
+IZM.US,D,20240412,000000,43.44,47.02,42.51,45.05,2467453,0
+IZM.US,D,20240415,000000,46.54,51.25,46.5,49.51,2037378,0
+IZM.US,D,20240416,000000,51,52.21,48.98,51.02,2229293,0
+IZM.US,D,20240417,000000,7.5,8.52,3.66,5.99,14535471,0
+IZM.US,D,20240418,000000,4.92,5.44,4.45,4.7,3169994,0
+IZM.US,D,20240419,000000,4.16,4.95,3.7701,3.99,1891443,0
+IZM.US,D,20240422,000000,3.93,3.93,3.01,3.17,1782812,0
+IZM.US,D,20240423,000000,3.14,3.62,3.0601,3.1,1199338,0
+IZM.US,D,20240424,000000,3,3.0489,2.69,2.81,959513,0
+IZM.US,D,20240425,000000,2.63,3.65,2.55,3.33,2883736,0
+IZM.US,D,20240426,000000,3.25,3.8899,2.87,2.89,1323419,0
+IZM.US,D,20240429,000000,2.91,3.2189,2.8,3.08,792712,0
+IZM.US,D,20240430,000000,2.96,3.28,2.805,2.85,650295,0
+IZM.US,D,20240501,000000,2.85,2.94,2.65,2.72,474963,0
+IZM.US,D,20240502,000000,2.85,2.85,2.65,2.71,403518,0
+IZM.US,D,20240503,000000,2.77,2.77,2.51,2.51,473279,0
+IZM.US,D,20240506,000000,2.43,2.63,2.36,2.46,481980,0
+IZM.US,D,20240507,000000,2.46,2.58,2.34,2.47,329507,0
+IZM.US,D,20240508,000000,2.45,2.54,2.35,2.36,165572,0
+IZM.US,D,20240509,000000,2.4,2.5395,2.3501,2.36,196248,0
+IZM.US,D,20240510,000000,2.41,2.47,2.14,2.18,355723,0
+IZM.US,D,20240513,000000,2.22,2.5,2.13,2.3,414894,0
+IZM.US,D,20240514,000000,2.3,2.43,2.21,2.24,237502,0
+IZM.US,D,20240515,000000,2.21,2.33,2.21,2.25,143793,0
+IZM.US,D,20240516,000000,2.13,2.28,2.13,2.15,247080,0
+IZM.US,D,20240517,000000,2.1,2.1899,2,2.02,388439,0
+IZM.US,D,20240520,000000,2.03,2.74,1.99,2.48,1197213,0
+IZM.US,D,20240521,000000,2.4,2.7,2,2.08,639970,0
+IZM.US,D,20240522,000000,2.06,2.15,2.05,2.13,185850,0
+IZM.US,D,20240523,000000,2.08,2.1826,2.04,2.11,176767,0
+IZM.US,D,20240524,000000,2.11,2.2,2.06,2.08,142128,0
+IZM.US,D,20240528,000000,2.15,2.15,2.04,2.07,98741,0
+IZM.US,D,20240529,000000,2.05,2.2414,1.99,2.08,137375,0
+IZM.US,D,20240530,000000,2.07,2.07,2,2,105596,0
+IZM.US,D,20240531,000000,2.01,2.0712,1.96,2.06,123708,0
+IZM.US,D,20240603,000000,2.12,2.12,2,2.02,23655,0
+IZM.US,D,20240604,000000,1.99,2.119,1.99,2.06,119226,0
+IZM.US,D,20240605,000000,2.15,2.15,2,2.06,99944,0
+IZM.US,D,20240606,000000,2.07,2.15,2.02,2.14,102904,0
+IZM.US,D,20240607,000000,2.05,2.1398,2.05,2.07,101343,0
+IZM.US,D,20240610,000000,2.07,2.11,1.96,2.06,68014,0
+IZM.US,D,20240611,000000,2.15,2.1713,2.07,2.07,95107,0
+IZM.US,D,20240612,000000,2.11,2.1333,2.02,2.02,56477,0
+IZM.US,D,20240613,000000,2.03,2.11,1.99,2.11,151773,0
+IZM.US,D,20240614,000000,2.03,2.065,1.99,2.04,111458,0
+IZM.US,D,20240617,000000,2.03,2.07,2,2.07,56228,0
+IZM.US,D,20240618,000000,2.04,2.09,1.92,1.96,106205,0
+IZM.US,D,20240620,000000,1.95,2.05,1.95,1.97,158957,0
+IZM.US,D,20240621,000000,1.98,2.0197,1.95,2.01,48337,0
+IZM.US,D,20240624,000000,2,2.01,1.96,1.99,48240,0
+IZM.US,D,20240625,000000,1.98,2,1.91,2,121139,0
+IZM.US,D,20240626,000000,1.89,1.95,1.88,1.91,109320,0
+IZM.US,D,20240627,000000,1.91,1.97,1.86,1.92,39954,0
+IZM.US,D,20240628,000000,1.91,1.94,1.9,1.9,41377,0
+IZM.US,D,20240701,000000,1.9,1.94,1.9,1.92,41375,0
+IZM.US,D,20240702,000000,1.9204,1.98,1.9,1.98,116403,0
+IZM.US,D,20240703,000000,1.96,2.08,1.96,1.99,46940,0
+IZM.US,D,20240705,000000,1.97,2.03,1.97,1.98,22898,0
+IZM.US,D,20240708,000000,2,2.01,1.93,1.94,245617,0
+IZM.US,D,20240709,000000,1.932,2,1.93,1.96,31123,0
+IZM.US,D,20240710,000000,1.96,1.98,1.93,1.96,54699,0
+IZM.US,D,20240711,000000,1.94,1.99,1.93,1.99,97406,0
+IZM.US,D,20240712,000000,1.99,2.1,1.9742,2.1,93267,0
+IZM.US,D,20240715,000000,2.1,2.17,2.0549,2.12,82405,0
+IZM.US,D,20240716,000000,2.13,2.17,2.09,2.14,72268,0
+IZM.US,D,20240717,000000,2.15,2.16,2.11,2.12,96427,0
+IZM.US,D,20240718,000000,2.1,2.12,2.08,2.12,103745,0
+IZM.US,D,20240719,000000,2.08,2.13,2.08,2.11,23598,0
+IZM.US,D,20240722,000000,2.1,2.13,1.98,2.1,113090,0
+IZM.US,D,20240723,000000,2.115,2.2486,2.115,2.19,136158,0
+IZM.US,D,20240724,000000,2.12,2.25,2.12,2.23,104853,0
+IZM.US,D,20240725,000000,2.248,2.29,2.16,2.23,75585,0
+IZM.US,D,20240726,000000,2.19,2.21,2.13,2.14,52568,0
+IZM.US,D,20240729,000000,2.14,2.1816,2.14,2.151,34582,0
+IZM.US,D,20240730,000000,2.22,2.23,2.14,2.2,100936,0
+IZM.US,D,20240731,000000,2.17,2.2,2.16,2.16,43528,0
+IZM.US,D,20240801,000000,2.16,2.21,2.14,2.18,65764,0
+IZM.US,D,20240802,000000,2.15,2.17,2,2.1,130431,0
+IZM.US,D,20240805,000000,1.91,2.07,1.91,2.04,80231,0
+IZM.US,D,20240806,000000,2.045,2.0871,2.03,2.06,36277,0
+IZM.US,D,20240807,000000,2.105,2.105,1.995,2.08,98172,0
+IZM.US,D,20240808,000000,2.064,2.1454,2.041,2.1,88638,0
+IZM.US,D,20240809,000000,2.09,2.11,2.06,2.07,42180,0
+IZM.US,D,20240812,000000,2.102,2.14,2.09,2.13,26395,0
+IZM.US,D,20240813,000000,2.1319,2.15,2.06,2.12,39776,0
+IZM.US,D,20240814,000000,2.1,2.15,2.09,2.13,40930,0
+IZM.US,D,20240815,000000,2.12,2.1501,2,2.14,121301,0
+IZM.US,D,20240816,000000,2.14,2.275,2.13,2.17,112395,0
+IZM.US,D,20240819,000000,2.15,2.23,2.135,2.21,49767,0
+IZM.US,D,20240820,000000,2.18,2.27,2.16,2.21,73579,0
+IZM.US,D,20240821,000000,2.25,2.25,2.1,2.16,56600,0
+IZM.US,D,20240822,000000,2.17,2.175,2.132,2.16,40607,0
+IZM.US,D,20240823,000000,2.13,2.195,2.1,2.17,104597,0
+IZM.US,D,20240826,000000,2.15,2.19,2.15,2.19,22169,0
+IZM.US,D,20240827,000000,2.16,2.17,2.13,2.13,34116,0
+IZM.US,D,20240828,000000,2.13,2.16,2.07,2.12,146375,0
+IZM.US,D,20240829,000000,2.1507,2.16,2.12,2.14,30265,0
+IZM.US,D,20240830,000000,2.16,2.16,2.1,2.12,97859,0
+IZM.US,D,20240903,000000,2.15,2.15,2.08,2.11,32043,0
+IZM.US,D,20240904,000000,2.09,2.16,2.09,2.15,25991,0
+IZM.US,D,20240905,000000,2.16,2.2,2.1132,2.185,37473,0
+IZM.US,D,20240906,000000,2.2,2.37,2.19,2.26,144773,0
+IZM.US,D,20240909,000000,2.23,2.34,2.23,2.29,46914,0
+IZM.US,D,20240910,000000,2.36,2.43,2.3006,2.33,18487,0
+IZM.US,D,20240911,000000,2.32,2.42,2.319,2.39,50492,0
+IZM.US,D,20240912,000000,2.38,2.4,2.29,2.38,70052,0
+IZM.US,D,20240913,000000,2.39,2.42,2.37,2.38,19406,0
+IZM.US,D,20240916,000000,2.4,2.4215,2.37,2.39,46531,0
+IZM.US,D,20240917,000000,2.36,2.46,2.36,2.4,26742,0
+IZM.US,D,20240918,000000,2.43,2.49,2.43,2.49,44677,0
+IZM.US,D,20240919,000000,2.5,2.56,2.47,2.56,36284,0
+IZM.US,D,20240920,000000,2.545,2.55,2.48,2.51,27511,0
+IZM.US,D,20240923,000000,2.5163,2.55,2.51,2.53,22890,0
+IZM.US,D,20240924,000000,2.5332,2.62,2.53,2.59,45970,0
+IZM.US,D,20240925,000000,2.62,2.65,2.54,2.56,55333,0
+IZM.US,D,20240926,000000,2.56,2.65,2.56,2.65,42699,0
+IZM.US,D,20240927,000000,2.68,2.94,2.65,2.87,124839,0
+IZM.US,D,20240930,000000,2.9,3.1905,2.7,2.72,247912,0
+IZM.US,D,20241001,000000,2.77,2.871,2.69,2.76,35955,0
+IZM.US,D,20241002,000000,2.7749,2.97,2.77,2.97,22374,0
+IZM.US,D,20241003,000000,2.79,2.95,2.5957,2.871262,25203,0
+IZM.US,D,20241004,000000,2.85,3.05,2.85,2.95,149603,0
+IZM.US,D,20241007,000000,2.95,2.95,2.7,2.83,77109,0
+IZM.US,D,20241008,000000,2.81,2.855,2.81,2.81,24612,0
+IZM.US,D,20241009,000000,2.82,2.88,2.77,2.84,57805,0
+IZM.US,D,20241010,000000,2.73,2.88,2.73,2.82,66976,0
+IZM.US,D,20241011,000000,2.86,2.95,2.62,2.62,102326,0
+IZM.US,D,20241014,000000,2.7369,2.7369,2.32,2.42,163568,0
+IZM.US,D,20241015,000000,2.39,2.43,2.0191,2.04,169741,0
+IZM.US,D,20241016,000000,2.04,2.18,2.04,2.13,52802,0
+IZM.US,D,20241017,000000,2.14,2.14,2.02,2.09,59702,0
+IZM.US,D,20241018,000000,2.08,2.19,2.08,2.16,59297,0
+IZM.US,D,20241021,000000,2.18,2.2,2.07,2.13,39686,0
+IZM.US,D,20241022,000000,2.16,2.25,2.11,2.2,32578,0
+IZM.US,D,20241023,000000,2.17,2.18,2.07,2.1,79982,0
+IZM.US,D,20241024,000000,2.1,2.116323,2.06,2.1,56656,0
+IZM.US,D,20241025,000000,2.03,2.13,2.03,2.12,26538,0
+IZM.US,D,20241028,000000,2.1,2.16,2.08,2.13,22035,0
+IZM.US,D,20241029,000000,2.15,2.15,2.07,2.07,30434,0
+IZM.US,D,20241030,000000,2.08,2.11,2.07,2.09,22331,0
+IZM.US,D,20241031,000000,2.1,2.11,2.07,2.1,23172,0
+IZM.US,D,20241101,000000,2.1,2.12,2.08,2.11,22672,0
+IZM.US,D,20241104,000000,2.12,2.17,2.08,2.1,32198,0
+IZM.US,D,20241105,000000,2.11,2.22,2.07,2.21,53940,0
+IZM.US,D,20241106,000000,2.18,2.31,2.18,2.31,42751,0
+IZM.US,D,20241107,000000,2.3342,2.336,2.12,2.2,59687,0
+IZM.US,D,20241108,000000,2.17,2.171,2.04,2.12,94193,0
+IZM.US,D,20241111,000000,2.11,2.16,2.11,2.14,23999,0
+IZM.US,D,20241112,000000,2.15,2.23,2.13,2.23,63815,0
+IZM.US,D,20241113,000000,2.23,2.24,2.1,2.2,51484,0
+IZM.US,D,20241114,000000,2.209,2.24,2.19,2.22,35301,0
+IZM.US,D,20241115,000000,2.25,2.25,2.19,2.21,12284,0
+IZM.US,D,20241118,000000,2.21,2.29,2.12,2.14,55959,0
+IZM.US,D,20241119,000000,2.19,2.25,2.19,2.23,21182,0
+IZM.US,D,20241120,000000,2.24,2.25,2.19,2.22,22539,0
+IZM.US,D,20241121,000000,2.23,2.29,2.2101,2.28,46699,0
+IZM.US,D,20241122,000000,2.26,2.3053,2.24,2.295,17195,0
+IZM.US,D,20241125,000000,2.3,2.37,2.24,2.34,35329,0
+IZM.US,D,20241126,000000,2.34,2.39,2.29,2.32,31733,0
+IZM.US,D,20241127,000000,2.27,2.31,2.2201,2.24,25750,0
+IZM.US,D,20241129,000000,2.2,2.305,2.2,2.29,23613,0
+IZM.US,D,20241202,000000,2.285,2.33,2.27,2.3,33746,0
+IZM.US,D,20241203,000000,2.32,2.32,2.26,2.28,26544,0
+IZM.US,D,20241204,000000,2.2,2.28,2.11,2.22,34909,0
+IZM.US,D,20241205,000000,2.25,2.25,2.17,2.19,125308,0
+IZM.US,D,20241206,000000,2.23,2.23,2.15,2.18,26111,0
+IZM.US,D,20241209,000000,2.19,2.21,2.17,2.17,22169,0
+IZM.US,D,20241210,000000,2.17,2.2033,2.16,2.175,21020,0
+IZM.US,D,20241211,000000,2.16,2.22,2.16,2.19,30185,0
+IZM.US,D,20241212,000000,2.19,2.2,2.16,2.19,14250,0
+IZM.US,D,20241213,000000,2.17,2.22,2.14,2.2,22630,0
+IZM.US,D,20241216,000000,2.17,2.17,1.98,2,62257,0
+IZM.US,D,20241217,000000,2.1,2.14,2.0398,2.09,39511,0
+IZM.US,D,20241218,000000,2.19,2.19,2.07,2.12,31104,0
+IZM.US,D,20241219,000000,2.14,2.1403,2.02,2.05,58036,0
+IZM.US,D,20241220,000000,2.1,2.1,2,2.03,63827,0
+IZM.US,D,20241223,000000,2.1,2.11,1.9801,2.02,74534,0
+IZM.US,D,20241224,000000,2.01,2.05,1.96,1.96,32312,0
+IZM.US,D,20241226,000000,1.95,1.99,1.85,1.9,153021,0
+IZM.US,D,20241227,000000,1.87,1.89,1.8,1.8264,132857,0
+IZM.US,D,20241230,000000,1.895,1.895,1.61,1.71,152729,0
+IZM.US,D,20241231,000000,1.7,1.74,1.65,1.69,95489,0
+IZM.US,D,20250102,000000,1.69,1.76,1.6523,1.72,69122,0
+IZM.US,D,20250103,000000,1.73,1.8,1.7,1.74,71958,0
+IZM.US,D,20250106,000000,1.77,1.77,1.69,1.71,75266,0
+IZM.US,D,20250107,000000,1.7,1.76,1.64,1.66,51960,0
+IZM.US,D,20250108,000000,1.66,1.67,1.61,1.64,38758,0
+IZM.US,D,20250110,000000,1.62,1.63,1.56,1.59,34213,0
+IZM.US,D,20250113,000000,1.53,1.59,1.5,1.53,67419,0
+IZM.US,D,20250114,000000,1.51,1.56,1.51,1.53,38290,0
+IZM.US,D,20250115,000000,1.56,1.56,1.45,1.5,79933,0
+IZM.US,D,20250116,000000,1.5,1.51,1.45,1.49,64241,0
+IZM.US,D,20250117,000000,1.49,1.5,1.44,1.47,47312,0
+IZM.US,D,20250121,000000,1.5,1.56,1.46,1.5,53043,0
+IZM.US,D,20250122,000000,1.4923,1.4923,1.43,1.445,63979,0
+IZM.US,D,20250123,000000,1.43,1.45,1.4049,1.44,30545,0
+IZM.US,D,20250124,000000,1.45,1.45,1.3907,1.4,48749,0
+IZM.US,D,20250127,000000,1.38,1.38,1.3008,1.305,74054,0
+IZM.US,D,20250128,000000,1.33,1.34,1.28,1.31,38054,0
+IZM.US,D,20250129,000000,1.34,1.34,1.2,1.21,61526,0
+IZM.US,D,20250130,000000,1.23,1.24,1.19,1.23,59069,0
+IZM.US,D,20250131,000000,1.22,1.35,1.22,1.3,38263,0
+IZM.US,D,20250203,000000,1.23,1.27,1.21,1.24,29790,0
+IZM.US,D,20250204,000000,1.24,1.2799,1.22,1.26,28934,0
+IZM.US,D,20250205,000000,1.239,1.3492,1.239,1.27,142566,0
+IZM.US,D,20250206,000000,1.3,1.3,1.2214,1.26,79935,0
+IZM.US,D,20250207,000000,1.26,1.27,1.21,1.23,47443,0
+IZM.US,D,20250210,000000,1.23,1.27,1.22,1.23,20529,0
+IZM.US,D,20250211,000000,1.2,1.2491,1.2,1.22,36115,0
+IZM.US,D,20250212,000000,1.2299,1.26,1.2299,1.231,14708,0
+IZM.US,D,20250213,000000,1.2502,1.2502,1.21,1.24,26407,0
+IZM.US,D,20250214,000000,1.25,1.25,1.2202,1.25,25777,0
+IZM.US,D,20250218,000000,1.2306,1.2306,1.18,1.18,70595,0
+IZM.US,D,20250219,000000,1.19,1.21,1.19,1.2,32727,0
+IZM.US,D,20250220,000000,1.2,1.22,1.19,1.21,16455,0
+IZM.US,D,20250221,000000,1.22,1.33,1.2,1.295,48237,0
+IZM.US,D,20250224,000000,1.28,1.4799,1.26,1.33,105036,0
+IZM.US,D,20250225,000000,1.29,1.45,1.29,1.45,120216,0
+IZM.US,D,20250226,000000,1.43,1.43,1.3146,1.32,67994,0
+IZM.US,D,20250227,000000,1.3198,1.35,1.2777,1.34,28620,0
+IZM.US,D,20250228,000000,1.31,1.34,1.26,1.31,31898,0
+IZM.US,D,20250303,000000,1.335,1.49,1.3302,1.488,64436,0
+IZM.US,D,20250304,000000,1.42,1.42,1.3603,1.39,51229,0
+IZM.US,D,20250305,000000,1.4,1.48,1.39,1.46,87852,0
+IZM.US,D,20250306,000000,1.4507,1.64,1.43,1.5899,78419,0
+IZM.US,D,20250307,000000,1.56,1.62,1.5,1.595,34074,0
+IZM.US,D,20250310,000000,1.6,1.6,1.51,1.53,52469,0
+IZM.US,D,20250311,000000,1.54,1.6973,1.54,1.58,55125,0
+IZM.US,D,20250312,000000,1.62,1.77,1.59,1.68,32607,0
+IZM.US,D,20250313,000000,1.7119,1.8,1.66,1.69,38185,0
+IZM.US,D,20250314,000000,1.8,1.8,1.7,1.71,27679,0
+IZM.US,D,20250317,000000,1.67,1.68,1.64,1.65,35960,0
+IZM.US,D,20250318,000000,1.6199,1.82,1.6199,1.79,40088,0
+IZM.US,D,20250319,000000,1.75,1.92,1.75,1.8,59899,0
+IZM.US,D,20250320,000000,1.76,1.76,1.74,1.74,17734,0
+IZM.US,D,20250321,000000,1.7099,1.85,1.6801,1.84,33201,0
+IZM.US,D,20250324,000000,1.86,1.86,1.71,1.8,36223,0
+IZM.US,D,20250325,000000,1.7883,1.83,1.72,1.76,49593,0
+IZM.US,D,20250326,000000,1.8,1.83,1.7793,1.79,26366,0
+IZM.US,D,20250327,000000,1.7701,1.84,1.77,1.8,46125,0
+IZM.US,D,20250328,000000,1.7703,1.82,1.7703,1.8,56374,0
+IZM.US,D,20250331,000000,1.78,1.83,1.775,1.8,29068,0
+IZM.US,D,20250401,000000,1.7993,1.82,1.72,1.73,60434,0
+IZM.US,D,20250402,000000,1.72,1.77,1.72,1.77,23808,0
+IZM.US,D,20250403,000000,1.74,1.75,1.72,1.75,18112,0
+IZM.US,D,20250404,000000,1.75,1.76,1.67,1.74,100520,0
+IZM.US,D,20250407,000000,1.6561,1.74,1.6561,1.73,13980,0
+IZM.US,D,20250408,000000,1.71,1.77,1.71,1.74,52793,0
+IZM.US,D,20250409,000000,1.72,1.75,1.61,1.69,92144,0
+IZM.US,D,20250410,000000,1.74,1.74,1.68,1.71,49401,0
+IZM.US,D,20250411,000000,1.7137,1.85,1.7093,1.78,39463,0
+IZM.US,D,20250414,000000,1.8,1.87,1.79,1.83,43675,0
+IZM.US,D,20250415,000000,1.84,1.84,1.78,1.7898,26177,0
+IZM.US,D,20250416,000000,1.77,1.81,1.76,1.7712,34368,0
+IZM.US,D,20250417,000000,1.78,1.83,1.7,1.77,46572,0
+IZM.US,D,20250421,000000,1.7686,1.8,1.73,1.8,48699,0
+IZM.US,D,20250422,000000,1.8,1.89,1.8,1.88,20455,0
+IZM.US,D,20250423,000000,1.87,1.9,1.81,1.87,26072,0
+IZM.US,D,20250424,000000,1.86,1.93,1.86,1.92,36268,0
+IZM.US,D,20250425,000000,1.9,1.95,1.89,1.9491,28922,0
+IZM.US,D,20250428,000000,1.92,2.0199,1.89,1.925,55128,0
+IZM.US,D,20250429,000000,1.9506,1.96,1.93,1.96,13408,0
+IZM.US,D,20250430,000000,1.95,1.98,1.92,1.94,15568,0
+IZM.US,D,20250501,000000,1.9506,2,1.9492,2,20829,0
+IZM.US,D,20250502,000000,1.97,2.21,1.97,2.13,63715,0
+IZM.US,D,20250505,000000,2.1,2.11,2.07,2.1,7572,0
+IZM.US,D,20250506,000000,2.06,2.17,2.06,2.15,40329,0
+IZM.US,D,20250507,000000,2.1283,2.2,2.08,2.08,52684,0
+IZM.US,D,20250508,000000,2.06,2.16,2.02,2.11,45407,0
+IZM.US,D,20250509,000000,2.125,2.17,2.08,2.13,35763,0
+IZM.US,D,20250512,000000,2.1408,2.15,2.1299,2.14,14174,0
+IZM.US,D,20250513,000000,2.17,2.26,2.17,2.26,31053,0
+IZM.US,D,20250514,000000,2.27,2.27,2.2,2.26,22661,0
+IZM.US,D,20250515,000000,2.26,2.53,2.22,2.52,67651,0
+IZM.US,D,20250516,000000,2.52,2.6299,2.49,2.52,63536,0
+IZM.US,D,20250519,000000,2.52,2.52,2.37,2.37,26410,0
+IZM.US,D,20250520,000000,2.36,2.57,2.24,2.5473,37147,0
+IZM.US,D,20250521,000000,2.4779,2.5137,2.45,2.48,26747,0
+IZM.US,D,20250522,000000,2.461,2.4611,2.35,2.4116,29273,0
+IZM.US,D,20250523,000000,2.32,2.47,2.26,2.44,15733,0
+IZM.US,D,20250527,000000,2.47,2.49,2.4069,2.4619,18026,0
+IZM.US,D,20250528,000000,2.45,2.4707,2.42,2.4401,16906,0
+IZM.US,D,20250529,000000,2.41,2.4552,2.39,2.3918,15004,0
+IZM.US,D,20250530,000000,2.37,2.39,2.37,2.37,18721,0
+IZM.US,D,20250602,000000,2.39,2.4166,2.31,2.31,14022,0
+IZM.US,D,20250603,000000,2.3,2.32,2.275,2.31,31636,0
+IZM.US,D,20250604,000000,2.3713,2.3798,2.3098,2.34,16633,0
+IZM.US,D,20250605,000000,2.29,2.44,2.28,2.4217,29477,0
+IZM.US,D,20250606,000000,2.44,2.46,2.39,2.39,11230,0
+IZM.US,D,20250609,000000,2.36,2.48,2.36,2.44,9628,0
+IZM.US,D,20250610,000000,2.41,2.44,2.39,2.4,11225,0
+IZM.US,D,20250611,000000,2.43,2.4306,2.41,2.41,6219,0
+IZM.US,D,20250612,000000,2.41,2.47,2.41,2.43,16921,0
+IZM.US,D,20250613,000000,2.46,2.46,2.385,2.4,13620,0
+IZM.US,D,20250616,000000,2.4,2.48,2.4,2.44,12734,0
+IZM.US,D,20250617,000000,2.41,2.45,2.4,2.45,24662,0
+IZM.US,D,20250618,000000,2.39,2.47,2.39,2.41,22241,0
+IZM.US,D,20250620,000000,2.36,2.4294,2.36,2.38,25911,0
+IZM.US,D,20250623,000000,2.41,2.4707,2.385,2.44,17943,0
+IZM.US,D,20250624,000000,2.47,2.47,2.4411,2.45,11875,0
+IZM.US,D,20250625,000000,2.4394,2.46,2.4394,2.45,15850,0
+IZM.US,D,20250626,000000,2.4595,2.56,2.4595,2.51,62725,0
+IZM.US,D,20250627,000000,2.51,2.64,2.5,2.64,53960,0
+IZM.US,D,20250630,000000,2.61,2.7207,2.61,2.72,54225,0
+IZM.US,D,20250701,000000,2.72,2.73,2.64,2.65,27523,0
+IZM.US,D,20250702,000000,2.64,2.64,2.5,2.585,38897,0
+IZM.US,D,20250703,000000,2.63,2.63,2.54,2.547,19138,0
+IZM.US,D,20250707,000000,2.54,2.74,2.54,2.71,31204,0
+IZM.US,D,20250708,000000,2.68,2.7,2.5,2.56,109319,0
+IZM.US,D,20250709,000000,2.5698,2.605,2.56,2.59,15725,0
+IZM.US,D,20250710,000000,2.565,2.6493,2.56,2.64,43994,0
+IZM.US,D,20250711,000000,2.6,2.6306,2.58,2.58,16446,0
+IZM.US,D,20250714,000000,2.58,2.58,2.51,2.5118,13754,0
+IZM.US,D,20250715,000000,2.51,2.56,2.5,2.53,13822,0
+IZM.US,D,20250716,000000,2.52,2.54,2.51,2.515,14172,0
+IZM.US,D,20250717,000000,2.54,2.54,2.4,2.51,26782,0
+IZM.US,D,20250718,000000,2.5206,2.545,2.4918,2.545,14830,0
+IZM.US,D,20250721,000000,2.5926,2.595,2.55,2.56,18218,0
+IZM.US,D,20250722,000000,2.58,2.58,2.5298,2.56,11477,0
+IZM.US,D,20250723,000000,2.5806,2.59,2.5143,2.52,14718,0
+IZM.US,D,20250724,000000,2.5398,2.6,2.52,2.52,18052,0
+IZM.US,D,20250725,000000,2.52,2.57,2.52,2.56,14314,0
+IZM.US,D,20250728,000000,2.53,2.5808,2.53,2.55,39532,0
+IZM.US,D,20250729,000000,2.5456,2.74,2.5456,2.705,107795,0
+IZM.US,D,20250730,000000,2.7,2.71,2.6,2.6,56355,0
+IZM.US,D,20250731,000000,2.59,2.59,2.49,2.52,34682,0
+IZM.US,D,20250801,000000,2.53,2.5601,2.5,2.54,56797,0
+IZM.US,D,20250804,000000,2.51,2.63,2.5,2.6,14888,0
+IZM.US,D,20250805,000000,2.56,2.63,2.54,2.54,20472,0
+IZM.US,D,20250806,000000,2.54,2.59,2.5305,2.555,14222,0
+IZM.US,D,20250807,000000,2.5793,2.59,2.53,2.53,21577,0
+IZM.US,D,20250808,000000,2.53,2.595,2.5299,2.55,27574,0
+IZM.US,D,20250811,000000,2.55,2.58,2.5133,2.56,35529,0
+IZM.US,D,20250812,000000,2.55,2.59,2.55,2.56,21673,0
+IZM.US,D,20250813,000000,2.58,2.58,2.54,2.56,21985,0
+IZM.US,D,20250814,000000,2.53,2.61,2.52,2.55,34831,0
+IZM.US,D,20250815,000000,2.55,2.575,2.53,2.53,19990,0
+IZM.US,D,20250818,000000,2.53,2.5446,2.3508,2.4198,71452,0
+IZM.US,D,20250819,000000,2.4,2.4901,2.34,2.35,66777,0
+IZM.US,D,20250820,000000,2.36,2.41,2.36,2.38,10977,0
+IZM.US,D,20250821,000000,2.3893,2.4655,2.3893,2.4101,14974,0
+IZM.US,D,20250822,000000,2.435,2.5,2.41,2.41,22565,0
+IZM.US,D,20250825,000000,2.4,2.5799,2.4,2.47,54691,0
+IZM.US,D,20250826,000000,2.46,2.5346,2.4521,2.46,40467,0
+IZM.US,D,20250827,000000,2.46,2.6364,2.46,2.531,74440,0
+IZM.US,D,20250828,000000,2.59,2.59,2.4793,2.5,32902,0
+IZM.US,D,20250829,000000,2.48,2.485,2.339,2.47,57680,0
+IZM.US,D,20250902,000000,2.48,2.5402,2.44,2.5101,64247,0
+IZM.US,D,20250903,000000,2.52,2.52,2.45,2.47,40220,0
+IZM.US,D,20250904,000000,2.49,2.49,2.43,2.47,49350,0
+IZM.US,D,20250905,000000,2.49,2.5,2.4193,2.5,30242,0
+IZM.US,D,20250908,000000,2.5,2.5215,2.47,2.49,14295,0
+IZM.US,D,20250909,000000,2.495,2.52,2.46,2.475,23666,0
+IZM.US,D,20250910,000000,2.4828,2.4828,2.45,2.47,17591,0
+IZM.US,D,20250911,000000,2.485,2.49,2.46,2.47,15542,0
+IZM.US,D,20250912,000000,2.475,2.49,2.445,2.46,16189,0
+IZM.US,D,20250915,000000,2.44,2.4607,2.395,2.42,40197,0
+IZM.US,D,20250916,000000,2.375,2.46,2.375,2.445,12924,0
+IZM.US,D,20250917,000000,2.47,2.47,2.405,2.43,10924,0
+IZM.US,D,20250918,000000,2.48,2.48,2.43,2.43,7296,0
+IZM.US,D,20250919,000000,2.44,2.45,2.4,2.4,9498,0
+IZM.US,D,20250922,000000,2.4115,2.4115,2.32,2.3302,28214,0
+IZM.US,D,20250923,000000,2.3508,2.395,2.3508,2.3525,11230,0
+IZM.US,D,20250924,000000,2.37,2.39,2.3,2.33,20438,0
+IZM.US,D,20250925,000000,2.3,2.38,2.3,2.33,19127,0
+IZM.US,D,20250926,000000,2.33,2.4,2.3293,2.39,11381,0
+IZM.US,D,20250929,000000,2.39,2.4,2.3884,2.39,11015,0
+IZM.US,D,20250930,000000,2.3893,2.39,2.37,2.38,10739,0
+IZM.US,D,20251001,000000,2.38,2.41,2.37,2.39,17751,0
+IZM.US,D,20251002,000000,2.3898,2.3898,2.375,2.3793,7577,0
+IZM.US,D,20251003,000000,2.37,2.39,2.37,2.37,12792,0
+IZM.US,D,20251006,000000,2.37,2.41,2.37,2.41,9400,0
+IZM.US,D,20251007,000000,2.39,2.41,2.38,2.4,17574,0
+IZM.US,D,20251008,000000,2.4,2.4,2.3846,2.4,12901,0
+IZM.US,D,20251009,000000,2.39,2.41,2.3673,2.3673,11574,0
+IZM.US,D,20251010,000000,2.36,2.4099,2.33,2.34,11358,0
+IZM.US,D,20251013,000000,2.382,2.395,2.36,2.37,8740,0
+IZM.US,D,20251014,000000,2.37,2.37,2.34,2.34,5980,0
+IZM.US,D,20251015,000000,2.3486,2.35,2.34,2.35,4467,0
+IZM.US,D,20251016,000000,2.34,2.36,2.33,2.3599,12128,0
+IZM.US,D,20251017,000000,2.35,2.35,2.31,2.33,15164,0
+IZM.US,D,20251020,000000,2.31,2.32,2.05,2.05,29235,0
+IZM.US,D,20251021,000000,1.67,2,1.6106,1.9,30640,0
+IZM.US,D,20251022,000000,1.91,2.01,1.9,1.9,17975,0
+IZM.US,D,20251023,000000,1.93,1.965,1.91,1.93,8250,0
+IZM.US,D,20251024,000000,1.97,1.985,1.95,1.97,5070,0
+IZM.US,D,20251027,000000,1.97,2.05,1.96,1.9968,7241,0
+IZM.US,D,20251028,000000,2.05,2.05,1.995,2.02,7295,0
+IZM.US,D,20251029,000000,2,2,1.97,1.975,10222,0
+IZM.US,D,20251030,000000,1.98,1.9899,1.88,1.93,37765,0
+IZM.US,D,20251031,000000,1.92,1.92,1.78,1.8,11966,0
+IZM.US,D,20251103,000000,1.75,1.75,1.6108,1.63,9296,0
+IZM.US,D,20251104,000000,1.6,1.6,1.45,1.4501,6646,0
+IZM.US,D,20251105,000000,1.45,1.56,1.36,1.4222,22968,0
+IZM.US,D,20251106,000000,1.42,1.58,1.37,1.37,18076,0
+IZM.US,D,20251107,000000,1.37,1.4,1.26,1.38,23983,0
+IZM.US,D,20251110,000000,1.36,1.4109,0.9401,1.04,259846,0
+IZM.US,D,20251111,000000,1.12,1.44,1.05,1.39,11793640,0
+IZM.US,D,20251112,000000,1.33,1.4,1.1,1.1,451916,0
+IZM.US,D,20251113,000000,1.13,1.2,1.05,1.08,133768,0
+IZM.US,D,20251114,000000,1.01,1.07,0.92,1.04,116830,0
+IZM.US,D,20251117,000000,0.996,1.02,0.95,0.965,59154,0
+IZM.US,D,20251118,000000,0.995,0.995,0.96,0.9648,44595,0
+IZM.US,D,20251119,000000,0.98,1.03,0.98,0.9813,31651,0
+IZM.US,D,20251120,000000,0.985,1.015,0.9801,0.999,67363,0
+IZM.US,D,20251121,000000,1.02,1.09,0.97,1,24113,0
+IZM.US,D,20251124,000000,0.96,0.9852,0.91955,0.9697,29226,0
+IZM.US,D,20251125,000000,0.94,0.98,0.93,0.98,11207,0
+IZM.US,D,20251126,000000,0.945,1.28,0.945,1.03,309013,0
+IZM.US,D,20251128,000000,0.9565,1,0.9565,0.98,10137,0
+IZM.US,D,20251201,000000,1,1,0.92,0.94,23247,0
+IZM.US,D,20251202,000000,0.94,0.94,0.9,0.94,15811,0
+IZM.US,D,20251203,000000,0.9,0.9922,0.8742,0.93,36092,0
+IZM.US,D,20251204,000000,0.92,0.95,0.895449,0.93,8452,0
+IZM.US,D,20251205,000000,0.9,0.91,0.89,0.8999,10621,0
+IZM.US,D,20251208,000000,0.902,0.967,0.902,0.9075,88382,0
+IZM.US,D,20251209,000000,0.94,0.98,0.9182,0.9401,37724,0
+IZM.US,D,20251210,000000,0.965,1.09,0.95,1.02,48496,0
+IZM.US,D,20251211,000000,1.02,1.1,0.9835,0.9896,41902,0
+IZM.US,D,20251212,000000,1.0064,1.04,0.97,0.97,53218,0
+IZM.US,D,20251215,000000,0.98,1.25,0.97,1.15,172154,0
+IZM.US,D,20251216,000000,1.11,1.13,1,1.0401,68871,0
+IZM.US,D,20251217,000000,1.03,1.12,1.03,1.06,34742,0
+IZM.US,D,20251218,000000,1.06,1.13,1.035,1.13,57901,0
+IZM.US,D,20251219,000000,1.13,1.25,1.13,1.25,58618,0
+IZM.US,D,20251222,000000,1.3,1.7886,1.3,1.6,785910,0
+IZM.US,D,20251223,000000,1.63,2.04,1.56,1.8,197848,0
+IZM.US,D,20251224,000000,2,2.45,2,2.28,824924,0
+IZM.US,D,20251226,000000,2.45,2.67,1.8,1.93,465711,0
+IZM.US,D,20251229,000000,1.91,2.34,1.91,2.26,133489,0
+IZM.US,D,20251230,000000,2.28,2.5,2.21,2.45,158541,0
+IZM.US,D,20251231,000000,2.41,2.6,2.3505,2.54,157946,0
+IZM.US,D,20260102,000000,2.52,2.73,2.5,2.58,226574,0
+IZM.US,D,20260105,000000,2.6,2.65,2.5,2.6,109761,0
+IZM.US,D,20260106,000000,2.6,2.65,2.59,2.6,143822,0
+IZM.US,D,20260107,000000,2.57,2.62,2.53,2.55,113871,0
+IZM.US,D,20260108,000000,2.48,2.54,2.1,2.1,233423,0
+IZM.US,D,20260109,000000,2.09,2.0971,1.73,1.73,150299,0
+IZM.US,D,20260112,000000,1.74,1.74,1.5,1.5,58170,0
+IZM.US,D,20260113,000000,1.44,1.52,1.3853,1.4,76113,0
+IZM.US,D,20260114,000000,1.37,1.805,1.37,1.67,107015,0
+IZM.US,D,20260115,000000,1.6173,1.79,1.51,1.51,55072,0
+IZM.US,D,20260116,000000,1.53,1.59,1.4998,1.52,20585,0
+IZM.US,D,20260120,000000,1.5,1.5166,1.37,1.41,28184,0
+IZM.US,D,20260121,000000,1.5,1.5,1.39,1.4,18799,0
+IZM.US,D,20260122,000000,1.4106,1.5,1.3,1.31,26784,0
+IZM.US,D,20260123,000000,1.35,1.425,1.35,1.35,39090,0
+IZM.US,D,20260126,000000,1.35,1.493,1.35,1.42,35143,0
+IZM.US,D,20260127,000000,1.44,1.4899,1.36,1.36,34366,0
+IZM.US,D,20260128,000000,1.38,1.49,1.3325,1.36,218328,0
+IZM.US,D,20260129,000000,1.33,1.49,1.3001,1.35,40247,0
+IZM.US,D,20260130,000000,1.36,1.41,1.35,1.35,50228,0
+IZM.US,D,20260202,000000,1.36,1.385,1.0201,1.07,135252,0
+IZM.US,D,20260203,000000,1.09,1.1293,1.085,1.089,16238,0
+IZM.US,D,20260204,000000,1.09,1.1072,1.045,1.05,27591,0
+IZM.US,D,20260205,000000,1.033,1.1,1.02,1.04,24692,0
+IZM.US,D,20260206,000000,1.065,1.0857,1.06,1.06,12841,0
+IZM.US,D,20260209,000000,1.09,1.115,1.07,1.07,11657,0
+IZM.US,D,20260210,000000,1.09,1.09,1.07,1.07,8146,0
+IZM.US,D,20260211,000000,1.08,1.09,1.03,1.03,23155,0
+IZM.US,D,20260212,000000,1.06,1.08,1.02,1.04,15964,0
+IZM.US,D,20260213,000000,1.0421,1.06,1.025,1.025,18154,0
+IZM.US,D,20260217,000000,1.065,1.065,1,1.0393,26480,0
+IZM.US,D,20260218,000000,1.0865,1.0865,1.01,1.04,13996,0

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

@@ -0,0 +1,241 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFB.US,D,20250306,000000,3.61,3.8,3.39,3.5,252799,0
+JFB.US,D,20250307,000000,3.58,3.7164,3.47,3.6,285590,0
+JFB.US,D,20250310,000000,3.61,3.665,3.42,3.42,56571,0
+JFB.US,D,20250311,000000,3.51,3.75,3.5,3.52,43830,0
+JFB.US,D,20250312,000000,3.55,3.82,3.53,3.61,58753,0
+JFB.US,D,20250313,000000,3.6,3.76,3.55,3.57,45345,0
+JFB.US,D,20250314,000000,3.57,3.94,3.55,3.82,145266,0
+JFB.US,D,20250317,000000,3.9,3.97,3.5443,3.605,66849,0
+JFB.US,D,20250318,000000,3.6,3.79,3.6,3.7586,7177,0
+JFB.US,D,20250319,000000,3.75,3.85,3.62,3.65,22685,0
+JFB.US,D,20250320,000000,3.75,4.26,3.6,4.1325,159348,0
+JFB.US,D,20250321,000000,4.14,4.5,3.92,4.36,43576,0
+JFB.US,D,20250324,000000,4.47,4.87,4.1,4.21,66975,0
+JFB.US,D,20250325,000000,4.14,4.49,4.1139,4.15,26266,0
+JFB.US,D,20250326,000000,4.15,4.18,4.15,4.15,2180,0
+JFB.US,D,20250327,000000,4.11,4.3,4.08,4.08,8542,0
+JFB.US,D,20250328,000000,4.1158,4.4,3.804,4.1286,18188,0
+JFB.US,D,20250331,000000,4.08,4.45,3.8,4.24,11714,0
+JFB.US,D,20250401,000000,4.22,4.44,4.01,4.44,4596,0
+JFB.US,D,20250402,000000,4.41,4.41,4.04,4.06,3484,0
+JFB.US,D,20250403,000000,4.21,4.4,4.03,4.03,11483,0
+JFB.US,D,20250404,000000,4.1669,4.44,4.05,4.265,5819,0
+JFB.US,D,20250407,000000,4.06,4.08,3.6101,3.7,7969,0
+JFB.US,D,20250408,000000,3.85,4,3.6,3.6,13414,0
+JFB.US,D,20250409,000000,3.985,3.985,3.64,3.64,2776,0
+JFB.US,D,20250410,000000,3.8,3.97,3.73,3.75,5722,0
+JFB.US,D,20250411,000000,3.99,4.3,3.9,4,29608,0
+JFB.US,D,20250414,000000,4.3202,4.71,3.85,4.03,73059,0
+JFB.US,D,20250415,000000,4,4.63,3.852,4.02,8022,0
+JFB.US,D,20250416,000000,4.03,4.71,4.02,4.4449,48795,0
+JFB.US,D,20250417,000000,4.5,4.5,4.305,4.4,13926,0
+JFB.US,D,20250421,000000,4.32,4.46,3.91,4.16,17626,0
+JFB.US,D,20250422,000000,4.38,4.71,4.1,4.27,21516,0
+JFB.US,D,20250423,000000,4.16,4.31,3.76,4.21,4910,0
+JFB.US,D,20250424,000000,4.3,4.5499,3.95,3.95,66992,0
+JFB.US,D,20250425,000000,4.0464,4.49,4,4,5495,0
+JFB.US,D,20250428,000000,4.05,4.44,3.99,3.99,7081,0
+JFB.US,D,20250429,000000,3.99,4.44,3.99,4.4,67509,0
+JFB.US,D,20250430,000000,4.24,4.69,4.1152,4.13,109716,0
+JFB.US,D,20250501,000000,4.19,4.72,4.19,4.56,72049,0
+JFB.US,D,20250502,000000,4.74,4.74,4.39,4.6,25882,0
+JFB.US,D,20250505,000000,4.45,4.59,4.21,4.21,1066,0
+JFB.US,D,20250506,000000,4.355,4.61,4.12,4.4728,16501,0
+JFB.US,D,20250507,000000,4.72,4.75,4.6,4.74,14338,0
+JFB.US,D,20250508,000000,4.75,4.75,4.5,4.6486,4746,0
+JFB.US,D,20250509,000000,4.7,4.7455,4.5,4.73,9380,0
+JFB.US,D,20250512,000000,4.51,4.76,4.51,4.7331,8263,0
+JFB.US,D,20250513,000000,4.76,5.35,4.72,5.35,60184,0
+JFB.US,D,20250514,000000,5.3,5.37,5.23,5.37,8047,0
+JFB.US,D,20250515,000000,5.21,5.25,5.2,5.2,3577,0
+JFB.US,D,20250516,000000,5.09,5.1,5.0116,5.0264,4004,0
+JFB.US,D,20250519,000000,5.1,5.1,5.0003,5.09,1806,0
+JFB.US,D,20250520,000000,5.4,5.5,4.65,5.125,27566,0
+JFB.US,D,20250521,000000,5.48,5.48,4.91,4.9101,10917,0
+JFB.US,D,20250522,000000,5.27,5.27,5.0468,5.0468,4487,0
+JFB.US,D,20250523,000000,5.0722,5.25,4.8,4.8,8908,0
+JFB.US,D,20250527,000000,5.04,5.39,5.04,5.2302,10138,0
+JFB.US,D,20250528,000000,5.5,6.37,5.4,6.24,144247,0
+JFB.US,D,20250529,000000,6.43,6.5,6,6.49,77985,0
+JFB.US,D,20250530,000000,6.28,6.48,5.35,5.35,72403,0
+JFB.US,D,20250602,000000,5.63,5.9225,5.4,5.48,12140,0
+JFB.US,D,20250603,000000,5.99,5.99,5.4,5.4,11256,0
+JFB.US,D,20250604,000000,5.2774,5.39,5.19,5.39,12338,0
+JFB.US,D,20250605,000000,5.245,5.3899,5.24,5.3532,5848,0
+JFB.US,D,20250606,000000,5.4,5.4,5.02,5.28,7949,0
+JFB.US,D,20250609,000000,5.6,5.7043,5.15,5.3,23721,0
+JFB.US,D,20250610,000000,5.005,5.3561,4.9887,5.125,12986,0
+JFB.US,D,20250611,000000,4.756,5.34,4.756,4.82,11801,0
+JFB.US,D,20250612,000000,4.7964,5.05,4.76,5.01,9682,0
+JFB.US,D,20250613,000000,4.97,4.97,4.75,4.8,5697,0
+JFB.US,D,20250616,000000,4.99,5.07,4.655,5.01,23241,0
+JFB.US,D,20250617,000000,4.93,4.93,4.6,4.6,6118,0
+JFB.US,D,20250618,000000,4.81,5.25,4.65,5.13,25456,0
+JFB.US,D,20250620,000000,6.36,6.4,5.21,5.31,49959,0
+JFB.US,D,20250623,000000,5.4,5.9899,5.27,5.63,37029,0
+JFB.US,D,20250624,000000,5.84,6.3788,4.82,6.05,53032,0
+JFB.US,D,20250625,000000,6.24,6.45,6.2,6.22,35475,0
+JFB.US,D,20250626,000000,6.25,6.2831,6.0145,6.25,38114,0
+JFB.US,D,20250627,000000,6.3483,6.4,5.7374,6.4,58624,0
+JFB.US,D,20250630,000000,6.4,6.7,6.25,6.7,47255,0
+JFB.US,D,20250701,000000,6.75,7.09,6.26,7.09,43016,0
+JFB.US,D,20250702,000000,6.76,7.035,6.42,6.94,53167,0
+JFB.US,D,20250703,000000,7,7.4,6.71,7.01,38023,0
+JFB.US,D,20250707,000000,7.02,7.6893,6.684,6.95,26585,0
+JFB.US,D,20250708,000000,7,7.3664,6.3081,7.14,26226,0
+JFB.US,D,20250709,000000,7.05,7.5,7,7.4125,20697,0
+JFB.US,D,20250710,000000,7.07,7.4619,7.0624,7.29,20422,0
+JFB.US,D,20250711,000000,7.2765,7.471,7.092,7.36,25939,0
+JFB.US,D,20250714,000000,7.5,10.46,7.5,8.57,230497,0
+JFB.US,D,20250715,000000,8.5,8.5,6.95,8.0112,45968,0
+JFB.US,D,20250716,000000,7.78,8.24,7.05,7.2799,36755,0
+JFB.US,D,20250717,000000,7.25,7.25,6.3,6.53,40199,0
+JFB.US,D,20250718,000000,6.62,6.94,6.5301,6.8799,23727,0
+JFB.US,D,20250721,000000,6.97,6.9851,6.26,6.35,26078,0
+JFB.US,D,20250722,000000,6.67,6.8977,6.37,6.77,36684,0
+JFB.US,D,20250723,000000,7.1,7.24,6.91,7.04,15884,0
+JFB.US,D,20250724,000000,7.24,7.67,6.98,7.13,31010,0
+JFB.US,D,20250725,000000,7.28,7.69,7.01,7.69,17086,0
+JFB.US,D,20250728,000000,7.69,8,6.96,8,51604,0
+JFB.US,D,20250729,000000,7.96,7.96,7.03,7.09,20171,0
+JFB.US,D,20250730,000000,7.26,7.26,6.64,6.8,11017,0
+JFB.US,D,20250731,000000,7,7.23,6.72,6.94,17491,0
+JFB.US,D,20250801,000000,6.9,6.99,6.37,6.99,12953,0
+JFB.US,D,20250804,000000,7.79,8.4424,7.534,8.2,88604,0
+JFB.US,D,20250805,000000,8.49,10.25,8.2164,10,238406,0
+JFB.US,D,20250806,000000,10.5,10.8,9.6934,10,135712,0
+JFB.US,D,20250807,000000,10,10.59,9.55,10.4,58369,0
+JFB.US,D,20250808,000000,10.62,10.63,8.24,8.49,36093,0
+JFB.US,D,20250811,000000,8.65,9.1609,7.9601,8,33984,0
+JFB.US,D,20250812,000000,8.02,8.482,7.2721,7.33,55546,0
+JFB.US,D,20250813,000000,7.3,7.64,7.01,7.08,42147,0
+JFB.US,D,20250814,000000,7.58,7.58,6.99,7.185,9612,0
+JFB.US,D,20250815,000000,7.45,7.61,7.18,7.183,8016,0
+JFB.US,D,20250818,000000,7.472,7.472,7.14,7.37,10273,0
+JFB.US,D,20250819,000000,7.51,7.55,7.2,7.41,49402,0
+JFB.US,D,20250820,000000,7.38,7.5448,6.845,7.223,57576,0
+JFB.US,D,20250821,000000,7.2693,7.5097,7.2693,7.323,5785,0
+JFB.US,D,20250822,000000,7.51,7.51,7.29,7.37,12583,0
+JFB.US,D,20250825,000000,7.17,7.48,7.045,7.18,9689,0
+JFB.US,D,20250826,000000,7.09,7.26,6.9245,7.18,7784,0
+JFB.US,D,20250827,000000,6.93,7.345,6.93,7.15,9662,0
+JFB.US,D,20250828,000000,7.075,7.24,6.91,6.94,13927,0
+JFB.US,D,20250829,000000,6.94,6.94,5.8,6.2,32179,0
+JFB.US,D,20250902,000000,6.63,6.94,6.33,6.9,17719,0
+JFB.US,D,20250903,000000,6.85,7.18,6.72,7.18,16682,0
+JFB.US,D,20250904,000000,6.95,7.2,6.475,7.18,15854,0
+JFB.US,D,20250905,000000,6.69,6.9818,6.31,6.68,18551,0
+JFB.US,D,20250908,000000,6.55,6.55,5.435,5.65,41221,0
+JFB.US,D,20250909,000000,5.69,5.8,5.01,5.07,33636,0
+JFB.US,D,20250910,000000,5.26,5.7404,5.24,5.412,12177,0
+JFB.US,D,20250911,000000,5.56,5.82,5.14,5.34,47989,0
+JFB.US,D,20250912,000000,5.09,6.4499,5,5.84,54406,0
+JFB.US,D,20250915,000000,5.75,6.05,5.21,6.05,24959,0
+JFB.US,D,20250916,000000,6,6.15,5.3592,6.15,23563,0
+JFB.US,D,20250917,000000,6.1196,6.12,5.79,5.8101,6193,0
+JFB.US,D,20250918,000000,6.1275,6.1275,4.9,5.21,38895,0
+JFB.US,D,20250919,000000,5.54,6.09,5.18,5.98,99383,0
+JFB.US,D,20250922,000000,5.75,6.1,5.4234,6.065,13578,0
+JFB.US,D,20250923,000000,5.7553,6.1,5.7553,5.79,9794,0
+JFB.US,D,20250924,000000,5.74,6.05,5.74,6.05,9892,0
+JFB.US,D,20250925,000000,5.9101,5.945,5.182,5.32,20226,0
+JFB.US,D,20250926,000000,5.36,7.16,5.3504,6.85,9858154,0
+JFB.US,D,20250929,000000,11.16,13.06,9.7,12.7,25641328,0
+JFB.US,D,20250930,000000,11.33,13.33,10.9,12.92,637779,0
+JFB.US,D,20251001,000000,12.08,14.19,11.7,13.9,345802,0
+JFB.US,D,20251002,000000,13.48,15.68,13.22,15.27,284376,0
+JFB.US,D,20251003,000000,15.52,16.57,14.32,15.41,221599,0
+JFB.US,D,20251006,000000,14.78,15.65,14.51,14.66,83624,0
+JFB.US,D,20251007,000000,14.39,14.5562,13.13,13.28,134651,0
+JFB.US,D,20251008,000000,13.03,14.31,13.03,13.33,82423,0
+JFB.US,D,20251009,000000,13.36,14.47,13.33,14.27,132680,0
+JFB.US,D,20251010,000000,14.01,14.825,13.55,14.38,66999,0
+JFB.US,D,20251013,000000,14,14.8,13.4225,14.75,28144,0
+JFB.US,D,20251014,000000,14.46,15.6143,14,15.59,46464,0
+JFB.US,D,20251015,000000,15.6,15.88,14.7,15.35,62023,0
+JFB.US,D,20251016,000000,15.04,15.35,14.11,14.21,23821,0
+JFB.US,D,20251017,000000,14.06,14.75,13.28,13.94,78126,0
+JFB.US,D,20251020,000000,13.95,14.4999,12.81,12.95,102377,0
+JFB.US,D,20251021,000000,12.81,14.14,12.81,13.74,67382,0
+JFB.US,D,20251022,000000,13.51,13.9501,11.7,12.065,111053,0
+JFB.US,D,20251023,000000,12.01,12.65,11.42,11.68,63746,0
+JFB.US,D,20251024,000000,12.2,12.98,11.76,12.94,54691,0
+JFB.US,D,20251027,000000,12.9,15.38,12.9,15.19,53218,0
+JFB.US,D,20251028,000000,15.19,17,14.15,16.515,85501,0
+JFB.US,D,20251029,000000,16.45,20,15.6013,17.99,110255,0
+JFB.US,D,20251030,000000,17.35,18.19,15.55,16.69,60055,0
+JFB.US,D,20251031,000000,16.25,16.68,14.41,16.54,29257,0
+JFB.US,D,20251103,000000,16.5,17.25,15.735,16.36,59317,0
+JFB.US,D,20251104,000000,15.94,17.9862,15.8005,16.65,31361,0
+JFB.US,D,20251105,000000,17.25,17.25,15.86,16.66,34037,0
+JFB.US,D,20251106,000000,16.78,17.94,15.62,16.76,51899,0
+JFB.US,D,20251107,000000,16.5,17.7,16.4827,16.75,22640,0
+JFB.US,D,20251110,000000,16.8,17.74,16.8,17.74,20712,0
+JFB.US,D,20251111,000000,19,19,16.0694,16.7,103412,0
+JFB.US,D,20251112,000000,16.7,17.29,16.05,16.57,23811,0
+JFB.US,D,20251113,000000,16.47,16.9555,16.25,16.78,20651,0
+JFB.US,D,20251114,000000,16.5,17.75,15.32,16.91,47329,0
+JFB.US,D,20251117,000000,16.47,16.95,16.47,16.95,11851,0
+JFB.US,D,20251118,000000,16.26,17.0799,16.26,16.63,18867,0
+JFB.US,D,20251119,000000,16.44,17.1,16.316,16.55,32325,0
+JFB.US,D,20251120,000000,16.72,19.25,16.72,18.8,38223,0
+JFB.US,D,20251121,000000,19.25,22.45,17.35,17.88,128763,0
+JFB.US,D,20251124,000000,17.92,20.2,17.79,20.2,25481,0
+JFB.US,D,20251125,000000,20.09,20.9,18.08,20.82,24925,0
+JFB.US,D,20251126,000000,20.7,21,19.51,19.53,44380,0
+JFB.US,D,20251128,000000,19.43,20.47,19.43,20.47,4483,0
+JFB.US,D,20251201,000000,19.93,20,17.37,18.77,22410,0
+JFB.US,D,20251202,000000,18.99,19.3225,18.1619,18.25,12859,0
+JFB.US,D,20251203,000000,18.25,18.54,17.01,17.64,43795,0
+JFB.US,D,20251204,000000,17.11,18.525,17.08,17.6,73003,0
+JFB.US,D,20251205,000000,17.4,17.9155,15.07,15.17,41446,0
+JFB.US,D,20251208,000000,16,17.78,15.87,16.88,50493,0
+JFB.US,D,20251209,000000,18.9,20,17.0001,19.06,94300,0
+JFB.US,D,20251210,000000,21.1,23,15.5001,16.07,251619,0
+JFB.US,D,20251211,000000,16.24,16.3182,15.0601,15.26,33388,0
+JFB.US,D,20251212,000000,15.12,15.385,14.13,14.97,54663,0
+JFB.US,D,20251215,000000,14.85,14.905,13.7,13.84,27444,0
+JFB.US,D,20251216,000000,13.84,14.4978,13.56,13.77,41812,0
+JFB.US,D,20251217,000000,14,14.75,13.734,14.36,55264,0
+JFB.US,D,20251218,000000,14.55,14.99,14.04,14.52,44805,0
+JFB.US,D,20251219,000000,14.55,14.7873,13.66,14.05,35055,0
+JFB.US,D,20251222,000000,14.16,14.9399,12.5,13.82,170180,0
+JFB.US,D,20251223,000000,16.55,18.68,13.5,15.05,419458,0
+JFB.US,D,20251224,000000,14.84,14.84,13.652,14.1,39101,0
+JFB.US,D,20251226,000000,14.04,15.77,13.8912,15.47,93796,0
+JFB.US,D,20251229,000000,15.14,15.75,14.02,14.82,161974,0
+JFB.US,D,20251230,000000,14.8,15.49,13.79,14.15,92924,0
+JFB.US,D,20251231,000000,14.2,15.345,14.1,14.62,72224,0
+JFB.US,D,20260102,000000,15,15.5,14.3,15.5,55034,0
+JFB.US,D,20260105,000000,15.74,15.74,15.02,15.22,13861,0
+JFB.US,D,20260106,000000,15.13,16.6105,15.13,16.48,31596,0
+JFB.US,D,20260107,000000,15.83,16.5,14.755,14.99,30572,0
+JFB.US,D,20260108,000000,14.76,15.005,14.58,14.66,13982,0
+JFB.US,D,20260109,000000,14.66,15.5,14.6,15.36,14180,0
+JFB.US,D,20260112,000000,16.4,16.74,14.87,16.02,71582,0
+JFB.US,D,20260113,000000,15.89,16.7499,15.48,15.895,17606,0
+JFB.US,D,20260114,000000,16.35,18.795,16.35,17.94,66236,0
+JFB.US,D,20260115,000000,18.5,21.55,18.5,20.55,97168,0
+JFB.US,D,20260116,000000,20.55,24.165,19.26,23.65,86577,0
+JFB.US,D,20260120,000000,22.67,26.5,20,24.64,76538,0
+JFB.US,D,20260121,000000,24.59,25.294,23.18,24.07,34296,0
+JFB.US,D,20260122,000000,24.51,25.75,23,24.72,55436,0
+JFB.US,D,20260123,000000,25,27.54,23.38,25.91,47952,0
+JFB.US,D,20260126,000000,26.15,28,25,25.51,34867,0
+JFB.US,D,20260127,000000,25.82,27.9,25.4,26.905,21093,0
+JFB.US,D,20260128,000000,26.9,27.49,25.4001,25.42,36965,0
+JFB.US,D,20260129,000000,25.11,28,25.11,27.42,39787,0
+JFB.US,D,20260130,000000,27.09,29,25.48,26.45,56810,0
+JFB.US,D,20260202,000000,26.84,29.6899,26.84,27.28,97268,0
+JFB.US,D,20260203,000000,28.12,33.68,26.98,28.66,111537,0
+JFB.US,D,20260204,000000,30,30,25.29,27.83,104825,0
+JFB.US,D,20260205,000000,27.65,27.65,22.26,23.41,96707,0
+JFB.US,D,20260206,000000,23.42,30.47,23.42,30.095,92600,0
+JFB.US,D,20260209,000000,31.85,34.65,30.8,33.57,151194,0
+JFB.US,D,20260210,000000,34.5,34.5,29.34,29.96,94728,0
+JFB.US,D,20260211,000000,30.28,32.2399,29.7001,32,63218,0
+JFB.US,D,20260212,000000,31.38,31.9394,28.09,28.13,57166,0
+JFB.US,D,20260213,000000,28.47,29.87,26.28,29.87,56243,0
+JFB.US,D,20260217,000000,35.01,35.0996,13.16,17,963455,0
+JFB.US,D,20260218,000000,18.75,24.1799,18.6,20.9,978671,0

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

@@ -0,0 +1,1703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFIN.US,D,20190510,000000,11,17.25,11,16.15,1523183,0
+JFIN.US,D,20190513,000000,15,16.7999,14.38,15.16,114442,0
+JFIN.US,D,20190514,000000,15.07,16.1,14.62,15.26,70276,0
+JFIN.US,D,20190515,000000,15.05,15.54,13.02,13.9,277197,0
+JFIN.US,D,20190516,000000,13.85,22.5,13.51,21.7,112659,0
+JFIN.US,D,20190517,000000,19.5,19.74,13.51,13.51,1633945,0
+JFIN.US,D,20190520,000000,13.8,13.8,11.39,12.51,91645,0
+JFIN.US,D,20190521,000000,11.73,11.88,10.252,10.53,57353,0
+JFIN.US,D,20190522,000000,10.36,10.7867,10.01,10.55,842852,0
+JFIN.US,D,20190523,000000,10.4,11.5118,10.2,11.03,660856,0
+JFIN.US,D,20190524,000000,11.47,11.55,11,11,21182,0
+JFIN.US,D,20190528,000000,11.06,11.07,10.35,10.58,27715,0
+JFIN.US,D,20190529,000000,10.52,10.58,10.31,10.49,25761,0
+JFIN.US,D,20190530,000000,10.41,10.93,10.41,10.52,7755,0
+JFIN.US,D,20190531,000000,10.41,12.46,10.41,12.04,59241,0
+JFIN.US,D,20190603,000000,12,12,10.94,11.07,15592,0
+JFIN.US,D,20190604,000000,11.01,11.21,10.66,10.9,13179,0
+JFIN.US,D,20190605,000000,11,11.1723,10.4,10.51,32860,0
+JFIN.US,D,20190606,000000,10.47,10.94,10.47,10.94,14680,0
+JFIN.US,D,20190607,000000,10.51,10.8,10.42,10.5,20896,0
+JFIN.US,D,20190610,000000,10.53,10.65,10.3513,10.52,31489,0
+JFIN.US,D,20190611,000000,10.52,12,10.37,11.2,194660,0
+JFIN.US,D,20190612,000000,10.93,11.67,10.77,11.51,177688,0
+JFIN.US,D,20190613,000000,11.26,11.74,11.15,11.36,40755,0
+JFIN.US,D,20190614,000000,11.63,13.72,11.34,13,137906,0
+JFIN.US,D,20190617,000000,12.71,12.71,12,12.3,18820,0
+JFIN.US,D,20190618,000000,11.75,12.67,11.7074,12.14,29143,0
+JFIN.US,D,20190619,000000,12.44,12.96,11.88,12.5,38130,0
+JFIN.US,D,20190620,000000,12.8275,14.2564,12.499,13.94,122019,0
+JFIN.US,D,20190621,000000,14.55,14.6,13.74,14.39,36869,0
+JFIN.US,D,20190624,000000,14.56,14.56,13.5001,13.99,8896,0
+JFIN.US,D,20190625,000000,14,14,12.7417,12.76,10854,0
+JFIN.US,D,20190626,000000,12.831,13.5,12.83,12.947,2215,0
+JFIN.US,D,20190627,000000,12.5637,15,12.5637,14,110016,0
+JFIN.US,D,20190628,000000,14.38,16.12,14.38,15.99,103960,0
+JFIN.US,D,20190701,000000,16.15,16.15,14.91,15.19,40362,0
+JFIN.US,D,20190702,000000,15.02,16.86,15.02,16.21,35297,0
+JFIN.US,D,20190703,000000,16.49,16.49,15.57,16,1152446,0
+JFIN.US,D,20190705,000000,15.8,16.1144,14.01,14.93,1275441,0
+JFIN.US,D,20190708,000000,14.7,14.7,12.51,13.1,64001,0
+JFIN.US,D,20190709,000000,12.81,13.9314,11.1,11.5,55444,0
+JFIN.US,D,20190710,000000,11.65,11.8799,10.71,10.9458,88059,0
+JFIN.US,D,20190711,000000,10.93,11.06,9.27,9.45,197727,0
+JFIN.US,D,20190712,000000,9.51,10,9.3,9.32,30341,0
+JFIN.US,D,20190715,000000,9.43,9.7232,9.2012,9.35,15395,0
+JFIN.US,D,20190716,000000,9.37,9.625,9.01,9.22,182678,0
+JFIN.US,D,20190717,000000,9.54,9.9544,9.11,9.41,440853,0
+JFIN.US,D,20190718,000000,9.31,9.54,9.31,9.5,561263,0
+JFIN.US,D,20190719,000000,9.75,10.313,9.31,9.55,443820,0
+JFIN.US,D,20190722,000000,9.8,10.3,9.78,10.15,643171,0
+JFIN.US,D,20190723,000000,12.1,12.21,9.995,12.1,126994,0
+JFIN.US,D,20190724,000000,12.25,15.48,12.25,15.36,288395,0
+JFIN.US,D,20190725,000000,15.07,15.99,14.4,15.69,120033,0
+JFIN.US,D,20190726,000000,15.2,15.42,14.6351,14.95,26921,0
+JFIN.US,D,20190729,000000,15.4,17.45,15.3,17,174554,0
+JFIN.US,D,20190730,000000,17.39,18.05,16.66,16.68,1431866,0
+JFIN.US,D,20190731,000000,16.56,17.68,12.9941,14.89,795991,0
+JFIN.US,D,20190801,000000,14.53,16.2503,13.2,14.37,355074,0
+JFIN.US,D,20190802,000000,14.03,15.7829,12.07,12.77,226162,0
+JFIN.US,D,20190805,000000,12.16,12.93,11.2,12.38,50957,0
+JFIN.US,D,20190806,000000,12.35,13.19,12.35,12.49,22108,0
+JFIN.US,D,20190807,000000,12.37,13.07,12.01,12.87,25352,0
+JFIN.US,D,20190808,000000,12.72,13.1,12.5,12.5,25129,0
+JFIN.US,D,20190809,000000,11.91,12.7471,11.91,12.52,13237,0
+JFIN.US,D,20190812,000000,12.2,12.2,11,11.26,38277,0
+JFIN.US,D,20190813,000000,11.01,11.24,10.31,10.65,24346,0
+JFIN.US,D,20190814,000000,10.6,10.98,10,10.6,60111,0
+JFIN.US,D,20190815,000000,10.62,11.3,10.27,10.56,31316,0
+JFIN.US,D,20190816,000000,10.56,11.64,10.5,10.61,12029,0
+JFIN.US,D,20190819,000000,11.14,11.576,11.14,11.41,13200,0
+JFIN.US,D,20190820,000000,11.6,12.9375,11.6,12.5,15233,0
+JFIN.US,D,20190821,000000,12.84,13.9329,12.01,13,29029,0
+JFIN.US,D,20190822,000000,12.4663,12.7,12.1706,12.47,4740,0
+JFIN.US,D,20190823,000000,12.15,13.1923,11.41,12.5,39582,0
+JFIN.US,D,20190826,000000,12.51,12.7624,11.9,11.92,9503,0
+JFIN.US,D,20190827,000000,12.35,12.35,11.3,11.44,9664,0
+JFIN.US,D,20190828,000000,11.65,12,11.59,11.59,1276,0
+JFIN.US,D,20190829,000000,12.17,12.85,11.1,12.3,10609,0
+JFIN.US,D,20190830,000000,12.37,12.4031,11.51,11.98,11095,0
+JFIN.US,D,20190903,000000,11.931,11.96,11.2,11.9,34826,0
+JFIN.US,D,20190904,000000,11.09,12.46,11.09,11.93,34485,0
+JFIN.US,D,20190905,000000,12.44,14.35,11.594,14.3,140443,0
+JFIN.US,D,20190906,000000,13.94,16,12.5,13.53,333323,0
+JFIN.US,D,20190909,000000,14.91,15.8,13.52,14.06,267359,0
+JFIN.US,D,20190910,000000,14.98,15.5,14.06,14.4,65819,0
+JFIN.US,D,20190911,000000,14.79,14.95,14.135,14.6,78437,0
+JFIN.US,D,20190912,000000,14.5973,14.6,14,14.39,62607,0
+JFIN.US,D,20190913,000000,14.4,17.165,14.2,16.57,76538,0
+JFIN.US,D,20190916,000000,16,19.4878,15.9516,18.97,389635,0
+JFIN.US,D,20190917,000000,18.09,18.49,13.0001,14.1,842827,0
+JFIN.US,D,20190918,000000,14.37,14.7748,13.5201,13.91,62771,0
+JFIN.US,D,20190919,000000,13.52,14.2894,13.48,13.8,68134,0
+JFIN.US,D,20190920,000000,13.27,14.1,13.27,13.6,22932,0
+JFIN.US,D,20190923,000000,13.6,13.96,13.1,13.25,117888,0
+JFIN.US,D,20190924,000000,13.15,13.65,13,13.07,71792,0
+JFIN.US,D,20190925,000000,13.1052,15.6485,13.05,14.88,187929,0
+JFIN.US,D,20190926,000000,14.75,15.95,13.8835,14.77,40309,0
+JFIN.US,D,20190927,000000,14.5,15.2271,14.1685,14.54,10925,0
+JFIN.US,D,20190930,000000,15.05,17.38,14.44,16.69,315542,0
+JFIN.US,D,20191001,000000,16.82,16.82,12.0001,12.38,737351,0
+JFIN.US,D,20191002,000000,12.27,12.685,11.31,11.67,533610,0
+JFIN.US,D,20191003,000000,11.37,11.79,11.32,11.585,37677,0
+JFIN.US,D,20191004,000000,11.41,12.1,11.41,11.94,12811,0
+JFIN.US,D,20191007,000000,12.3,12.6298,11.45,12.1,27469,0
+JFIN.US,D,20191008,000000,12.21,12.341,11.45,11.45,16226,0
+JFIN.US,D,20191009,000000,12.48,12.48,11.22,11.67,35921,0
+JFIN.US,D,20191010,000000,11.74,11.74,10.6,10.99,21430,0
+JFIN.US,D,20191011,000000,10.95,11.8,10.5136,11.42,13973,0
+JFIN.US,D,20191014,000000,11.64,11.9748,11.02,11.5,5704,0
+JFIN.US,D,20191015,000000,11.097,11.61,10.88,10.88,5824,0
+JFIN.US,D,20191016,000000,11.19,11.3733,11.19,11.2465,2449,0
+JFIN.US,D,20191017,000000,11.1,11.15,10,10.06,22796,0
+JFIN.US,D,20191018,000000,10.1,10.52,10.1,10.51,12923,0
+JFIN.US,D,20191021,000000,10.51,10.615,10.325,10.5,11119,0
+JFIN.US,D,20191022,000000,10.2002,10.2388,9.4776,9.8,14979,0
+JFIN.US,D,20191023,000000,9.8,10.59,9.6,9.995,23027,0
+JFIN.US,D,20191024,000000,10,10,9.52,9.56,21862,0
+JFIN.US,D,20191025,000000,10.14,10.14,9.62,9.8,5578,0
+JFIN.US,D,20191028,000000,9.7481,9.94,9.52,9.52,5556,0
+JFIN.US,D,20191029,000000,9.59,10.02,9.3,9.45,88233,0
+JFIN.US,D,20191030,000000,9.4206,9.44,8.62,8.8,91022,0
+JFIN.US,D,20191031,000000,8.7555,8.7555,7.61,8,110924,0
+JFIN.US,D,20191101,000000,8.25,8.25,7.75,7.75,16891,0
+JFIN.US,D,20191104,000000,7.7785,7.97,7.515,7.52,16888,0
+JFIN.US,D,20191105,000000,7.87,7.87,7.12,7.17,9754,0
+JFIN.US,D,20191106,000000,7.64,8.2,7.115,8.2,22475,0
+JFIN.US,D,20191107,000000,8.11,8.2565,7.28,7.8,167886,0
+JFIN.US,D,20191108,000000,7.78,8.19,7.5002,8.19,35289,0
+JFIN.US,D,20191111,000000,8,8.11,7.74,8,15565,0
+JFIN.US,D,20191112,000000,8,8.03,7.51,7.97,29280,0
+JFIN.US,D,20191113,000000,7.51,7.89,7.51,7.8,9636,0
+JFIN.US,D,20191114,000000,7.73,7.8,7.586,7.59,7374,0
+JFIN.US,D,20191115,000000,7.7,7.76,7.25,7.6,15973,0
+JFIN.US,D,20191118,000000,7.5699,7.7994,7.2185,7.51,37822,0
+JFIN.US,D,20191119,000000,7.54,7.76,7.5035,7.7,16438,0
+JFIN.US,D,20191120,000000,7.6,7.69,7.28,7.5,40882,0
+JFIN.US,D,20191121,000000,7.36,7.6002,7.2525,7.44,23756,0
+JFIN.US,D,20191122,000000,7.49,7.5,7.04,7.0903,13456,0
+JFIN.US,D,20191125,000000,7.39,7.6,6.634,7.6,31157,0
+JFIN.US,D,20191126,000000,7.6,7.6,7,7.5,6917,0
+JFIN.US,D,20191127,000000,7.3,7.53,7.11,7.41,12619,0
+JFIN.US,D,20191129,000000,7.4,7.44,6.91,7.06,4388,0
+JFIN.US,D,20191202,000000,7.3,7.45,6.8292,6.98,35527,0
+JFIN.US,D,20191203,000000,7,8.0828,6.875,7.65,67683,0
+JFIN.US,D,20191204,000000,7.67,7.67,7,7.5,22085,0
+JFIN.US,D,20191205,000000,7.1842,7.6058,7.011,7.3321,3408,0
+JFIN.US,D,20191206,000000,7.02,7.4425,6.75,6.825,16173,0
+JFIN.US,D,20191209,000000,6.82,6.98,6.8,6.94,2296,0
+JFIN.US,D,20191210,000000,6.43,6.93,6.41,6.43,15541,0
+JFIN.US,D,20191211,000000,6.29,6.29,5.68,5.8,17184,0
+JFIN.US,D,20191212,000000,5.671,5.671,5.51,5.51,4646,0
+JFIN.US,D,20191213,000000,5.85,5.85,5.6,5.615,4821,0
+JFIN.US,D,20191216,000000,5.81,5.825,5.6413,5.69,2706,0
+JFIN.US,D,20191217,000000,5.61,5.6371,5.61,5.6371,1205,0
+JFIN.US,D,20191218,000000,5.59,5.7,5.215,5.27,8786,0
+JFIN.US,D,20191219,000000,5.02,5.08,4.82,4.94,29692,0
+JFIN.US,D,20191220,000000,4.99,5.16,4.7657,5.075,8909,0
+JFIN.US,D,20191223,000000,5.13,5.22,4.97,5.08,16015,0
+JFIN.US,D,20191224,000000,5.39,5.39,5.2054,5.34,806,0
+JFIN.US,D,20191226,000000,5.3,5.48,5.0094,5.19,15876,0
+JFIN.US,D,20191227,000000,5.37,5.575,4.9059,5.2,10942,0
+JFIN.US,D,20191230,000000,5.24,5.86,5.2,5.235,18757,0
+JFIN.US,D,20191231,000000,5.286,5.3657,5.06,5.26,27047,0
+JFIN.US,D,20200102,000000,5.1,5.389,5.1,5.28,4250,0
+JFIN.US,D,20200103,000000,5.34,5.6792,5.31,5.6,10207,0
+JFIN.US,D,20200106,000000,5.27,5.6495,5.17,5.17,7353,0
+JFIN.US,D,20200107,000000,5.29,5.39,5.27,5.27,2310,0
+JFIN.US,D,20200108,000000,5.25,5.3438,5.25,5.2665,2668,0
+JFIN.US,D,20200109,000000,5.4965,5.642,5.26,5.38,3629,0
+JFIN.US,D,20200110,000000,5.33,5.58,5.18,5.18,6468,0
+JFIN.US,D,20200113,000000,5.44,5.465,5.2066,5.31,3739,0
+JFIN.US,D,20200114,000000,5.65,5.8399,5.3,5.417,1173,0
+JFIN.US,D,20200115,000000,5.56,5.59,5.31,5.31,2131,0
+JFIN.US,D,20200116,000000,5.4,5.4085,5.31,5.31,1185,0
+JFIN.US,D,20200117,000000,5.4884,5.4884,5.35,5.35,1681,0
+JFIN.US,D,20200121,000000,5.35,5.35,4.09,4.24,39797,0
+JFIN.US,D,20200122,000000,4.5,4.5,4.2501,4.35,7935,0
+JFIN.US,D,20200123,000000,4.35,4.36,4.35,4.36,1455,0
+JFIN.US,D,20200124,000000,4.35,4.36,4.16,4.16,7244,0
+JFIN.US,D,20200127,000000,4.16,4.196,3.87,3.9999,9201,0
+JFIN.US,D,20200128,000000,3.8301,3.835,3.669,3.71,5094,0
+JFIN.US,D,20200129,000000,3.8786,3.8786,3.8786,3.8786,543,0
+JFIN.US,D,20200130,000000,3.75,3.7929,3.75,3.7929,1136,0
+JFIN.US,D,20200131,000000,3.71,3.7535,3,3,16572,0
+JFIN.US,D,20200203,000000,3.14,3.61,3.14,3.41,17604,0
+JFIN.US,D,20200204,000000,3.6387,3.6387,3.34,3.48,4598,0
+JFIN.US,D,20200205,000000,3.62,3.62,3.43,3.5613,2586,0
+JFIN.US,D,20200206,000000,3.42,3.42,3.08,3.2,2897,0
+JFIN.US,D,20200207,000000,3.4,3.4,3.03,3.03,9127,0
+JFIN.US,D,20200210,000000,3.18,3.25,3.0687,3.15,4464,0
+JFIN.US,D,20200211,000000,3.2444,3.2444,3.1408,3.1408,931,0
+JFIN.US,D,20200212,000000,3.101,3.1599,3.06,3.075,13580,0
+JFIN.US,D,20200213,000000,3.29,3.3,3.1,3.11,4613,0
+JFIN.US,D,20200214,000000,3.1341,3.3,3.12,3.12,5722,0
+JFIN.US,D,20200218,000000,3.1,3.22,3,3.22,8356,0
+JFIN.US,D,20200219,000000,3.22,3.2567,3.22,3.22,838,0
+JFIN.US,D,20200220,000000,3.19,3.3,3.15,3.155,11522,0
+JFIN.US,D,20200221,000000,3.15,3.17,2.7,2.77,15327,0
+JFIN.US,D,20200224,000000,2.75,3,2.75,2.895,3145,0
+JFIN.US,D,20200225,000000,3,3,2.92,2.92,3014,0
+JFIN.US,D,20200226,000000,3.18,3.18,3.18,3.18,328,0
+JFIN.US,D,20200227,000000,2.7,3.178,2.5813,3.16,3413,0
+JFIN.US,D,20200228,000000,2.5719,2.5719,2.45,2.5719,1439,0
+JFIN.US,D,20200302,000000,3.24,3.24,2.8792,2.8792,3645,0
+JFIN.US,D,20200303,000000,3.16,3.16,2.88,2.99,5454,0
+JFIN.US,D,20200304,000000,3.03,3.03,2.88,2.965,4342,0
+JFIN.US,D,20200305,000000,2.88,2.88,2.87,2.87,691,0
+JFIN.US,D,20200306,000000,2.9,2.9,2.7293,2.7322,11064,0
+JFIN.US,D,20200309,000000,2.33,2.33,1.86,2.2,3358,0
+JFIN.US,D,20200310,000000,2.4114,2.5431,2.4114,2.5431,502,0
+JFIN.US,D,20200312,000000,1.86,1.9798,1.6,1.84,5594,0
+JFIN.US,D,20200313,000000,1.92,1.93,1.75,1.93,5297,0
+JFIN.US,D,20200316,000000,1.93,1.93,1.6389,1.6389,1583,0
+JFIN.US,D,20200317,000000,1.75,3.08,1.75,3.025,47974,0
+JFIN.US,D,20200318,000000,2.98,3.05,2.17,2.17,19336,0
+JFIN.US,D,20200319,000000,2.1198,2.48,2.1,2.33,4676,0
+JFIN.US,D,20200320,000000,2.55,2.89,1.76,1.76,3913,0
+JFIN.US,D,20200323,000000,2.215,8.86,2.215,3.03,774916,0
+JFIN.US,D,20200324,000000,3.79,5.5,3.27,3.645,567821,0
+JFIN.US,D,20200325,000000,4.94,4.94,2.55,2.61,277507,0
+JFIN.US,D,20200326,000000,2.9,3.3252,2.5,2.71,158953,0
+JFIN.US,D,20200327,000000,2.85,2.87,2.3,2.69,74719,0
+JFIN.US,D,20200330,000000,2.7,2.7,2.4,2.55,27580,0
+JFIN.US,D,20200331,000000,2.68,2.83,2.4017,2.55,51835,0
+JFIN.US,D,20200401,000000,2.53,2.53,2.0201,2.25,57059,0
+JFIN.US,D,20200402,000000,2.35,2.35,2.0802,2.16,18040,0
+JFIN.US,D,20200403,000000,2.16,2.3,2.1001,2.3,22596,0
+JFIN.US,D,20200406,000000,2.54,2.54,2.1,2.1,31760,0
+JFIN.US,D,20200407,000000,2.3,2.4,2.1,2.12,46254,0
+JFIN.US,D,20200408,000000,2.21,2.53,2.1105,2.39,60968,0
+JFIN.US,D,20200409,000000,2.48,2.48,2.2745,2.3,17384,0
+JFIN.US,D,20200413,000000,2.45,2.45,2.1501,2.44,16507,0
+JFIN.US,D,20200414,000000,2.43,2.7,2.274,2.68,19742,0
+JFIN.US,D,20200415,000000,2.45,2.91,2.2112,2.79,39166,0
+JFIN.US,D,20200416,000000,2.98,2.98,2.7,2.8,10136,0
+JFIN.US,D,20200417,000000,2.8,2.8,2.4,2.6631,15461,0
+JFIN.US,D,20200420,000000,2.62,2.7899,2.62,2.71,4742,0
+JFIN.US,D,20200421,000000,2.6973,2.6973,2.5,2.5001,7037,0
+JFIN.US,D,20200422,000000,2.36,2.62,2.36,2.47,4337,0
+JFIN.US,D,20200423,000000,2.5049,2.52,2.5,2.51,4318,0
+JFIN.US,D,20200424,000000,2.66,2.66,2.292,2.3353,3671,0
+JFIN.US,D,20200427,000000,2.35,2.432,2.241,2.3983,7564,0
+JFIN.US,D,20200428,000000,2.2,2.44,2.2,2.42,9364,0
+JFIN.US,D,20200429,000000,2.23,2.5936,2.23,2.4,9089,0
+JFIN.US,D,20200430,000000,2.31,2.47,2.27,2.27,17840,0
+JFIN.US,D,20200501,000000,2.27,2.4244,2.14,2.18,9614,0
+JFIN.US,D,20200504,000000,2.1,2.33,2.1,2.29,10208,0
+JFIN.US,D,20200505,000000,2.38,2.38,2.1833,2.25,9597,0
+JFIN.US,D,20200506,000000,2.29,2.305,2.1,2.1813,8612,0
+JFIN.US,D,20200507,000000,2.14,2.35,2.05,2.1,16376,0
+JFIN.US,D,20200508,000000,2.06,2.179,2.01,2.0867,20182,0
+JFIN.US,D,20200511,000000,2.04,2.09,1.95,2,40417,0
+JFIN.US,D,20200512,000000,2.09,2.09,2,2,15828,0
+JFIN.US,D,20200513,000000,2,2.09,1.9,2,12604,0
+JFIN.US,D,20200514,000000,1.92,1.98,1.881,1.93,5123,0
+JFIN.US,D,20200515,000000,1.9877,2.0299,1.92,1.92,7868,0
+JFIN.US,D,20200518,000000,2.19,2.19,2,2,6971,0
+JFIN.US,D,20200519,000000,1.9695,2.02,1.9673,1.99,2336,0
+JFIN.US,D,20200520,000000,1.9541,2.0399,1.9534,2,2590,0
+JFIN.US,D,20200521,000000,2.09,2.09,2.01,2.05,2824,0
+JFIN.US,D,20200522,000000,2,2.06,2,2.0478,3438,0
+JFIN.US,D,20200526,000000,2,2.086,1.9745,2.0038,3652,0
+JFIN.US,D,20200527,000000,2.2,2.2,1.99,2.0943,4783,0
+JFIN.US,D,20200528,000000,2.1,2.1,1.99,2.0035,9535,0
+JFIN.US,D,20200529,000000,2.1,2.1,1.9867,2.0711,13894,0
+JFIN.US,D,20200601,000000,2.1,2.3,2.0798,2.181,19129,0
+JFIN.US,D,20200602,000000,2.195,2.21,2.175,2.194,2505,0
+JFIN.US,D,20200603,000000,2.22,2.3,2.22,2.3,8117,0
+JFIN.US,D,20200604,000000,2.3,2.36,2.15,2.25,10270,0
+JFIN.US,D,20200605,000000,2.2,2.32,2.1101,2.246,19877,0
+JFIN.US,D,20200608,000000,2.4,2.54,2.248,2.34,24909,0
+JFIN.US,D,20200609,000000,2.33,3.1,2.33,2.95,87194,0
+JFIN.US,D,20200610,000000,10.54,30,5.38,5.8,40185144,0
+JFIN.US,D,20200611,000000,6.5,6.73,3.47,3.9,7608452,0
+JFIN.US,D,20200612,000000,5.97,6.06,3.75,4.55,11303473,0
+JFIN.US,D,20200615,000000,5.1,7.3,4.62,5.72,14993644,0
+JFIN.US,D,20200616,000000,5.52,6.47,5.07,5.77,6490108,0
+JFIN.US,D,20200617,000000,5.49,5.81,5.2,5.3,1716766,0
+JFIN.US,D,20200618,000000,5,5.26,4.65,5.11,1973330,0
+JFIN.US,D,20200619,000000,5.3,5.33,4.82,4.96,1021331,0
+JFIN.US,D,20200622,000000,4.62,4.8,4.225,4.4,857804,0
+JFIN.US,D,20200623,000000,4.28,4.45,3.84,4.3,2521224,0
+JFIN.US,D,20200624,000000,4.72,5.39,4.28,4.56,4382172,0
+JFIN.US,D,20200625,000000,4.23,4.4,4,4.28,703093,0
+JFIN.US,D,20200626,000000,4.11,4.245,3.91,3.98,733731,0
+JFIN.US,D,20200629,000000,3.97,4.08,3.6701,3.86,726919,0
+JFIN.US,D,20200630,000000,3.8,4.08,3.75,3.91,536510,0
+JFIN.US,D,20200701,000000,3.85,4.35,3.71,4,1114642,0
+JFIN.US,D,20200702,000000,3.9,4.1,3.85,3.88,400947,0
+JFIN.US,D,20200706,000000,4.13,4.6,3.9,4.19,1770369,0
+JFIN.US,D,20200707,000000,4.12,4.28,3.91,3.99,498297,0
+JFIN.US,D,20200708,000000,4.05,4.28,3.94,4.14,890799,0
+JFIN.US,D,20200709,000000,4.29,4.29,4,4.07,818420,0
+JFIN.US,D,20200710,000000,4.3,4.48,4,4.22,1352900,0
+JFIN.US,D,20200713,000000,4.22,4.2299,3.82,3.85,708774,0
+JFIN.US,D,20200714,000000,3.8,3.92,3.6,3.63,642908,0
+JFIN.US,D,20200715,000000,4.12,4.15,3.7,3.82,763099,0
+JFIN.US,D,20200716,000000,3.86,3.95,3.71,3.81,439712,0
+JFIN.US,D,20200717,000000,3.77,4.14,3.73,3.92,1076216,0
+JFIN.US,D,20200720,000000,3.93,4,3.85,3.93,320799,0
+JFIN.US,D,20200721,000000,3.95,4.34,3.85,4.08,894396,0
+JFIN.US,D,20200722,000000,4.07,4.07,3.88,3.99,346025,0
+JFIN.US,D,20200723,000000,3.94,4,3.8,3.81,415721,0
+JFIN.US,D,20200724,000000,3.81,3.89,3.68,3.7,228570,0
+JFIN.US,D,20200727,000000,3.75,3.834,3.63,3.67,121068,0
+JFIN.US,D,20200728,000000,3.76,3.76,3.56,3.57,129699,0
+JFIN.US,D,20200729,000000,3.6,3.71,3.46,3.46,180798,0
+JFIN.US,D,20200730,000000,3.39,3.89,3.22,3.61,1094428,0
+JFIN.US,D,20200731,000000,3.56,3.64,3.43,3.53,300618,0
+JFIN.US,D,20200803,000000,3.54,3.5854,3.47,3.48,105908,0
+JFIN.US,D,20200804,000000,3.47,3.53,3.44,3.45,120045,0
+JFIN.US,D,20200805,000000,3.45,3.51,3.43,3.48,119230,0
+JFIN.US,D,20200806,000000,3.53,3.739,3.52,3.67,328253,0
+JFIN.US,D,20200807,000000,3.68,3.74,3.5202,3.69,303706,0
+JFIN.US,D,20200810,000000,3.66,3.78,3.66,3.72,77108,0
+JFIN.US,D,20200811,000000,3.71,3.76,3.46,3.49,151407,0
+JFIN.US,D,20200812,000000,3.52,3.5467,3.4,3.46,99874,0
+JFIN.US,D,20200813,000000,3.42,3.72,3.3198,3.45,357879,0
+JFIN.US,D,20200814,000000,3.4,3.5584,3.37,3.39,249537,0
+JFIN.US,D,20200817,000000,3.46,3.48,3.34,3.34,117963,0
+JFIN.US,D,20200818,000000,3.34,3.44,3.3,3.37,87263,0
+JFIN.US,D,20200819,000000,3.34,3.3764,3.09,3.09,206386,0
+JFIN.US,D,20200820,000000,3.13,3.14,2.75,2.8,705951,0
+JFIN.US,D,20200821,000000,2.83,2.9,2.6501,2.7,261743,0
+JFIN.US,D,20200824,000000,2.77,2.77,2.6,2.7,182912,0
+JFIN.US,D,20200825,000000,2.74,3.64,2.71,3.6,3948875,0
+JFIN.US,D,20200826,000000,3.6,3.6583,3.2801,3.49,698277,0
+JFIN.US,D,20200827,000000,3.41,3.46,3.33,3.4,190901,0
+JFIN.US,D,20200828,000000,3.41,3.83,3.3,3.76,482439,0
+JFIN.US,D,20200831,000000,3.81,4.26,3.81,4.1,787271,0
+JFIN.US,D,20200901,000000,4.1,4.16,3.6884,3.75,615745,0
+JFIN.US,D,20200902,000000,2.9754,3.14,2.8,2.9,998055,0
+JFIN.US,D,20200903,000000,2.86,2.94,2.83,2.88,169684,0
+JFIN.US,D,20200904,000000,2.77,2.8,2.6,2.79,167562,0
+JFIN.US,D,20200908,000000,2.76,2.78,2.5219,2.66,94545,0
+JFIN.US,D,20200909,000000,2.58,2.6,2.52,2.6,148988,0
+JFIN.US,D,20200910,000000,2.56,2.7499,2.55,2.58,134678,0
+JFIN.US,D,20200911,000000,2.54,2.6763,2.51,2.55,57127,0
+JFIN.US,D,20200914,000000,2.56,2.64,2.51,2.55,53959,0
+JFIN.US,D,20200915,000000,2.54,2.57,2.51,2.51,77101,0
+JFIN.US,D,20200916,000000,2.48,2.88,2.47,2.75,339173,0
+JFIN.US,D,20200917,000000,2.68,3,2.6101,3,282101,0
+JFIN.US,D,20200918,000000,2.83,2.9932,2.8001,2.84,74093,0
+JFIN.US,D,20200921,000000,2.8,2.92,2.75,2.88,57343,0
+JFIN.US,D,20200922,000000,2.88,3.39,2.8158,3.26,319963,0
+JFIN.US,D,20200923,000000,3.32,3.4728,3.03,3.08,247056,0
+JFIN.US,D,20200924,000000,2.88,3.05,2.75,2.8501,125779,0
+JFIN.US,D,20200925,000000,2.88,3.05,2.88,2.9,69677,0
+JFIN.US,D,20200928,000000,2.9,3.2738,2.9,3,243413,0
+JFIN.US,D,20200929,000000,3,3.22,2.9523,3.04,3414915,0
+JFIN.US,D,20200930,000000,3.59,4.24,3.17,3.33,7474132,0
+JFIN.US,D,20201001,000000,3.04,3.22,2.89,2.92,626954,0
+JFIN.US,D,20201002,000000,2.82,3.1195,2.78,2.98,293828,0
+JFIN.US,D,20201005,000000,2.98,3.08,2.771,2.92,314925,0
+JFIN.US,D,20201006,000000,2.86,3.03,2.82,2.82,244473,0
+JFIN.US,D,20201007,000000,2.83,2.9499,2.81,2.83,178252,0
+JFIN.US,D,20201008,000000,2.93,2.9499,2.85,2.91,92271,0
+JFIN.US,D,20201009,000000,2.93,2.96,2.84,2.85,79969,0
+JFIN.US,D,20201012,000000,2.9,3.09,2.85,2.94,296186,0
+JFIN.US,D,20201013,000000,2.94,2.98,2.89,2.92,118743,0
+JFIN.US,D,20201014,000000,2.95,3.07,2.9,3,155584,0
+JFIN.US,D,20201015,000000,3.07,3.07,2.94,3.02,136832,0
+JFIN.US,D,20201016,000000,3.02,3.2699,2.97,3.07,312691,0
+JFIN.US,D,20201019,000000,3.1,3.3852,3.01,3.22,511499,0
+JFIN.US,D,20201020,000000,3.23,3.3,3.05,3.07,250079,0
+JFIN.US,D,20201021,000000,3.16,3.6,3.1,3.22,1403621,0
+JFIN.US,D,20201022,000000,3.2,3.2,2.86,3.07,703050,0
+JFIN.US,D,20201023,000000,3.06,3.115,2.95,3.08,91263,0
+JFIN.US,D,20201026,000000,3.09,3.1299,2.86,2.96,193217,0
+JFIN.US,D,20201027,000000,3.01,3.16,2.9201,2.96,226860,0
+JFIN.US,D,20201028,000000,2.96,2.96,2.79,2.84,140046,0
+JFIN.US,D,20201029,000000,2.85,2.9834,2.81,2.92,102297,0
+JFIN.US,D,20201030,000000,2.9,2.9,2.75,2.82,121388,0
+JFIN.US,D,20201102,000000,2.79,2.89,2.71,2.77,64037,0
+JFIN.US,D,20201103,000000,2.75,2.84,2.72,2.73,43100,0
+JFIN.US,D,20201104,000000,2.73,2.79,2.6899,2.79,69507,0
+JFIN.US,D,20201105,000000,2.78,2.8,2.6799,2.74,168469,0
+JFIN.US,D,20201106,000000,2.75,2.8222,2.68,2.7,104062,0
+JFIN.US,D,20201109,000000,2.75,2.79,2.66,2.74,154492,0
+JFIN.US,D,20201110,000000,2.7,2.78,2.68,2.68,80823,0
+JFIN.US,D,20201111,000000,2.68,2.74,2.68,2.74,52926,0
+JFIN.US,D,20201112,000000,2.7,2.88,2.7,2.83,168690,0
+JFIN.US,D,20201113,000000,2.83,2.84,2.75,2.84,123001,0
+JFIN.US,D,20201116,000000,2.83,2.85,2.7543,2.76,82534,0
+JFIN.US,D,20201117,000000,2.75,2.94,2.71,2.91,155238,0
+JFIN.US,D,20201118,000000,2.95,2.99,2.81,2.89,151180,0
+JFIN.US,D,20201119,000000,2.88,2.89,2.8,2.825,90067,0
+JFIN.US,D,20201120,000000,2.91,3.02,2.83,2.95,274706,0
+JFIN.US,D,20201123,000000,3.04,3.16,3.01,3.15,258890,0
+JFIN.US,D,20201124,000000,3.2,3.4799,3.1,3.39,631390,0
+JFIN.US,D,20201125,000000,3.68,4.74,3.65,4.01,5015176,0
+JFIN.US,D,20201127,000000,3.8,4.04,3.641,3.77,496349,0
+JFIN.US,D,20201130,000000,3.61,3.7,3.21,3.31,610941,0
+JFIN.US,D,20201201,000000,3.53,3.65,3.22,3.32,382905,0
+JFIN.US,D,20201202,000000,3.33,3.39,3.12,3.31,251384,0
+JFIN.US,D,20201203,000000,3.35,4.35,3.33,4.1,1824745,0
+JFIN.US,D,20201204,000000,3.85,4,3.72,3.88,353657,0
+JFIN.US,D,20201207,000000,3.75,3.84,3.6,3.7,140956,0
+JFIN.US,D,20201208,000000,3.72,3.87,3.6501,3.76,147020,0
+JFIN.US,D,20201209,000000,3.76,4.2299,3.73,3.91,405364,0
+JFIN.US,D,20201210,000000,3.91,3.91,3.7001,3.72,112522,0
+JFIN.US,D,20201211,000000,3.73,3.84,3.71,3.73,138387,0
+JFIN.US,D,20201214,000000,3.71,3.81,3.59,3.59,130567,0
+JFIN.US,D,20201215,000000,3.63,3.79,3.6,3.72,95839,0
+JFIN.US,D,20201216,000000,3.75,3.76,3.66,3.75,42235,0
+JFIN.US,D,20201217,000000,3.82,3.8398,3.6,3.64,202975,0
+JFIN.US,D,20201218,000000,3.6,3.72,3.6,3.67,74953,0
+JFIN.US,D,20201221,000000,3.61,3.66,3.44,3.46,169378,0
+JFIN.US,D,20201222,000000,3.44,3.4835,3.38,3.38,72103,0
+JFIN.US,D,20201223,000000,3.41,3.41,3.15,3.33,192526,0
+JFIN.US,D,20201224,000000,3.28,3.41,3.2,3.233,79436,0
+JFIN.US,D,20201228,000000,3.18,3.38,3.17,3.21,131293,0
+JFIN.US,D,20201229,000000,3.26,3.35,3.01,3.07,348124,0
+JFIN.US,D,20201230,000000,3.08,3.29,3.01,3.05,204966,0
+JFIN.US,D,20201231,000000,3.05,3.22,3.01,3.05,222857,0
+JFIN.US,D,20210104,000000,3.05,3.21,3.05,3.16,222185,0
+JFIN.US,D,20210105,000000,3.16,3.3,3.16,3.23,72248,0
+JFIN.US,D,20210106,000000,3.23,3.34,3.12,3.15,87681,0
+JFIN.US,D,20210107,000000,3.15,3.46,3.15,3.43,196244,0
+JFIN.US,D,20210108,000000,3.54,3.56,3.28,3.48,113945,0
+JFIN.US,D,20210111,000000,3.39,3.5,3.34,3.38,126486,0
+JFIN.US,D,20210112,000000,3.44,3.7,3.28,3.55,327738,0
+JFIN.US,D,20210113,000000,3.55,3.6,3.4,3.45,71871,0
+JFIN.US,D,20210114,000000,3.45,3.67,3.45,3.55,175059,0
+JFIN.US,D,20210115,000000,3.57,3.57,3.26,3.39,76489,0
+JFIN.US,D,20210119,000000,3.46,3.5,3.32,3.45,77701,0
+JFIN.US,D,20210120,000000,3.5,3.57,3.43,3.43,96812,0
+JFIN.US,D,20210121,000000,3.43,3.7708,3.35,3.65,191438,0
+JFIN.US,D,20210122,000000,3.76,3.769,3.5484,3.7,137682,0
+JFIN.US,D,20210125,000000,3.8,3.84,3.65,3.8,173375,0
+JFIN.US,D,20210126,000000,3.82,3.82,3.7001,3.73,103359,0
+JFIN.US,D,20210127,000000,3.64,3.64,3.34,3.37,262018,0
+JFIN.US,D,20210128,000000,3.38,3.6597,3.38,3.5,102369,0
+JFIN.US,D,20210129,000000,3.5,3.62,3.32,3.35,101882,0
+JFIN.US,D,20210201,000000,3.43,3.5,3.35,3.5,109710,0
+JFIN.US,D,20210202,000000,3.5,3.58,3.4,3.46,113060,0
+JFIN.US,D,20210203,000000,3.46,3.6,3.44,3.58,96038,0
+JFIN.US,D,20210204,000000,3.6,4.07,3.564,3.78,709573,0
+JFIN.US,D,20210205,000000,4.15,4.95,3.98,4.02,1742459,0
+JFIN.US,D,20210208,000000,4.15,4.29,3.9,4.02,333259,0
+JFIN.US,D,20210209,000000,3.93,4.2,3.9,4.11,258784,0
+JFIN.US,D,20210210,000000,4.22,4.3319,3.95,4.11,179576,0
+JFIN.US,D,20210211,000000,4.28,4.55,4.15,4.5,378882,0
+JFIN.US,D,20210212,000000,4.45,4.665,4.34,4.59,210504,0
+JFIN.US,D,20210216,000000,4.83,5.26,4.72,5.26,707667,0
+JFIN.US,D,20210217,000000,5.36,5.7,4.83,5.36,785181,0
+JFIN.US,D,20210218,000000,5.21,6.8,5.05,5.9,1343940,0
+JFIN.US,D,20210219,000000,6.0335,6.38,5.38,5.61,843801,0
+JFIN.US,D,20210222,000000,5.7696,6.45,5.7,5.9,637988,0
+JFIN.US,D,20210223,000000,5.1001,5.3,4.34,5.1,386844,0
+JFIN.US,D,20210224,000000,4.96,5.47,4.76,5.17,234260,0
+JFIN.US,D,20210225,000000,5.18,5.3004,4.71,4.74,334566,0
+JFIN.US,D,20210226,000000,4.5,4.85,4.11,4.3,318554,0
+JFIN.US,D,20210301,000000,4.38,4.79,4.38,4.61,85759,0
+JFIN.US,D,20210302,000000,4.75,4.75,4.32,4.5,100813,0
+JFIN.US,D,20210303,000000,4.5,4.6548,4.25,4.28,108058,0
+JFIN.US,D,20210304,000000,4.22,4.31,3.85,3.85,101476,0
+JFIN.US,D,20210305,000000,3.91,4.1,3.502,3.74,190185,0
+JFIN.US,D,20210308,000000,3.86,3.87,3.64,3.67,90799,0
+JFIN.US,D,20210309,000000,3.75,3.89,3.717,3.78,107756,0
+JFIN.US,D,20210310,000000,3.81,4.1,3.76,3.96,117894,0
+JFIN.US,D,20210311,000000,4.09,4.17,3.85,4.11,108813,0
+JFIN.US,D,20210312,000000,4.1,4.3,4.07,4.3,102083,0
+JFIN.US,D,20210315,000000,4.3,4.6,4.3,4.56,153063,0
+JFIN.US,D,20210316,000000,4.455,4.79,4.27,4.27,228361,0
+JFIN.US,D,20210317,000000,4.33,5.78,4.31,5.42,1994146,0
+JFIN.US,D,20210318,000000,5.35,13.6,5.3,9.41,138159967,0
+JFIN.US,D,20210319,000000,8.41,9.1,7.51,8.22,7603426,0
+JFIN.US,D,20210322,000000,7.72,14.95,7.61,14.64,77470824,0
+JFIN.US,D,20210323,000000,12.74,12.98,9.85,10.26,9716363,0
+JFIN.US,D,20210324,000000,10.96,12.47,9.29,9.88,5176310,0
+JFIN.US,D,20210325,000000,9.2,10.39,7.99,9.38,2410848,0
+JFIN.US,D,20210326,000000,9.35,9.87,8.27,8.92,916138,0
+JFIN.US,D,20210329,000000,9.08,9.0899,7.61,7.75,903499,0
+JFIN.US,D,20210330,000000,7.76,10.2373,7.76,8.7,4674878,0
+JFIN.US,D,20210331,000000,8.57,8.78,8.0265,8.25,905779,0
+JFIN.US,D,20210401,000000,8.35,8.7,8.0294,8.47,1443037,0
+JFIN.US,D,20210405,000000,9.01,9.32,7.675,7.84,1513978,0
+JFIN.US,D,20210406,000000,7.85,7.99,7.28,7.81,811972,0
+JFIN.US,D,20210407,000000,7.55,7.6898,7.12,7.16,559119,0
+JFIN.US,D,20210408,000000,7.39,8.47,7.2101,8.41,2049057,0
+JFIN.US,D,20210409,000000,8.2796,8.2796,7.55,7.82,1505526,0
+JFIN.US,D,20210412,000000,7.4,7.5887,6.53,6.63,739746,0
+JFIN.US,D,20210413,000000,6.6826,6.93,6.4097,6.68,568510,0
+JFIN.US,D,20210414,000000,6.64,7,6.46,6.55,562418,0
+JFIN.US,D,20210415,000000,6.62,6.6701,5.65,5.66,794355,0
+JFIN.US,D,20210416,000000,5.69,6.3,5.51,5.99,634788,0
+JFIN.US,D,20210419,000000,5.77,5.98,5.5,5.57,454219,0
+JFIN.US,D,20210420,000000,5.58,5.95,5.46,5.52,628247,0
+JFIN.US,D,20210421,000000,5.48,5.58,5.2,5.56,311661,0
+JFIN.US,D,20210422,000000,5.56,6.17,5.28,5.28,870480,0
+JFIN.US,D,20210423,000000,5.38,5.94,5.3,5.74,697731,0
+JFIN.US,D,20210426,000000,5.91,7.88,5.91,7.12,10388719,0
+JFIN.US,D,20210427,000000,7.77,7.77,6.7,7.5,2037970,0
+JFIN.US,D,20210428,000000,7.16,7.4,6.82,6.85,698895,0
+JFIN.US,D,20210429,000000,6.93,7.27,6.76,7.12,825665,0
+JFIN.US,D,20210430,000000,7.02,7.2056,6.41,6.54,527105,0
+JFIN.US,D,20210503,000000,6.46,6.8,6.36,6.58,420493,0
+JFIN.US,D,20210504,000000,6.48,6.5,5.91,6.05,541530,0
+JFIN.US,D,20210505,000000,6.05,6.7,6.01,6.27,376145,0
+JFIN.US,D,20210506,000000,6.4,6.4,5.76,5.97,274067,0
+JFIN.US,D,20210507,000000,5.64,6.18,5.62,5.77,400635,0
+JFIN.US,D,20210510,000000,5.61,5.71,5.1963,5.25,342054,0
+JFIN.US,D,20210511,000000,5.29,5.6,5.01,5.38,205374,0
+JFIN.US,D,20210512,000000,5.13,5.44,4.91,5.01,240773,0
+JFIN.US,D,20210513,000000,5.03,5.279,4.81,4.91,158442,0
+JFIN.US,D,20210514,000000,4.96,5.35,4.96,5.28,150136,0
+JFIN.US,D,20210517,000000,5.17,5.61,5.17,5.51,153342,0
+JFIN.US,D,20210518,000000,5.65,5.7305,5.43,5.53,128107,0
+JFIN.US,D,20210519,000000,5.39,5.57,5.35,5.52,77401,0
+JFIN.US,D,20210520,000000,5.43,5.84,5.42,5.75,142979,0
+JFIN.US,D,20210521,000000,5.86,5.89,5.5,5.5,63615,0
+JFIN.US,D,20210524,000000,5.52,5.7329,5.44,5.54,97643,0
+JFIN.US,D,20210525,000000,5.55,5.88,5.5,5.61,337285,0
+JFIN.US,D,20210526,000000,5.63,6.65,5.63,6.5,566843,0
+JFIN.US,D,20210527,000000,6.5352,7.27,6.24,6.48,522615,0
+JFIN.US,D,20210528,000000,6.47,6.59,6,6.03,181451,0
+JFIN.US,D,20210601,000000,6.18,6.61,6.1522,6.49,219088,0
+JFIN.US,D,20210602,000000,6.66,7.1447,6.5,6.83,553927,0
+JFIN.US,D,20210603,000000,6.85,6.877,6.35,6.61,232859,0
+JFIN.US,D,20210604,000000,6.65,6.92,6.5,6.74,241251,0
+JFIN.US,D,20210607,000000,6.85,6.85,6.15,6.28,689281,0
+JFIN.US,D,20210608,000000,6.42,6.42,6,6.35,237116,0
+JFIN.US,D,20210609,000000,6.21,7.25,6.196,6.89,1312652,0
+JFIN.US,D,20210610,000000,6.65,6.84,6.17,6.25,473303,0
+JFIN.US,D,20210611,000000,6.34,6.37,6.07,6.16,278277,0
+JFIN.US,D,20210614,000000,6.19,6.28,6.03,6.11,189575,0
+JFIN.US,D,20210615,000000,6.09,6.0999,5.8,5.95,159184,0
+JFIN.US,D,20210616,000000,5.84,6.04,5.38,5.43,526716,0
+JFIN.US,D,20210617,000000,5.44,5.62,5.38,5.5,185119,0
+JFIN.US,D,20210618,000000,5.4,5.46,5.32,5.33,91176,0
+JFIN.US,D,20210621,000000,5.35,5.81,5.35,5.68,334887,0
+JFIN.US,D,20210622,000000,5.65,5.7566,5.25,5.25,214622,0
+JFIN.US,D,20210623,000000,5.37,5.55,5.26,5.26,409814,0
+JFIN.US,D,20210624,000000,5.36,5.58,5.3001,5.58,194278,0
+JFIN.US,D,20210625,000000,5.53,5.74,5.511,5.58,110546,0
+JFIN.US,D,20210628,000000,5.58,5.59,5.35,5.51,128342,0
+JFIN.US,D,20210629,000000,5.46,5.54,5.4079,5.46,74051,0
+JFIN.US,D,20210630,000000,5.42,5.45,5.15,5.29,220319,0
+JFIN.US,D,20210701,000000,5.35,5.46,5.28,5.42,77102,0
+JFIN.US,D,20210702,000000,5.31,5.42,5.25,5.3,39155,0
+JFIN.US,D,20210706,000000,5.18,5.23,5.11,5.17,56138,0
+JFIN.US,D,20210707,000000,5.22,5.22,4.9,4.98,141045,0
+JFIN.US,D,20210708,000000,4.95,5.12,4.73,4.87,253758,0
+JFIN.US,D,20210709,000000,5.04,5.11,4.89,4.99,189411,0
+JFIN.US,D,20210712,000000,4.93,5.12,4.85,4.85,88739,0
+JFIN.US,D,20210713,000000,4.82,5,4.77,4.87,77593,0
+JFIN.US,D,20210714,000000,4.93,5,4.8,4.87,80836,0
+JFIN.US,D,20210715,000000,4.85,5.0199,4.79,4.88,75470,0
+JFIN.US,D,20210716,000000,4.91,4.97,4.68,4.73,53990,0
+JFIN.US,D,20210719,000000,4.59,4.81,4.38,4.53,82899,0
+JFIN.US,D,20210720,000000,4.59,4.6,4.301,4.5,131787,0
+JFIN.US,D,20210721,000000,4.43,4.8,4.4,4.72,97353,0
+JFIN.US,D,20210722,000000,4.7887,4.89,4.6,4.77,36444,0
+JFIN.US,D,20210723,000000,4.68,4.68,4.42,4.53,63857,0
+JFIN.US,D,20210726,000000,4.4,4.57,4.23,4.46,114251,0
+JFIN.US,D,20210727,000000,4.3,4.37,3.76,3.95,209543,0
+JFIN.US,D,20210728,000000,4.05,4.2499,3.93,3.99,88242,0
+JFIN.US,D,20210729,000000,4.105,4.1628,3.95,3.99,45714,0
+JFIN.US,D,20210730,000000,3.92,4.05,3.91,3.98,42960,0
+JFIN.US,D,20210802,000000,4.03,4.1546,3.9981,4.12,53947,0
+JFIN.US,D,20210803,000000,4.06,4.15,3.96,3.96,28599,0
+JFIN.US,D,20210804,000000,3.97,4.1561,3.93,3.93,27047,0
+JFIN.US,D,20210805,000000,3.9,4.1124,3.81,3.83,67257,0
+JFIN.US,D,20210806,000000,3.79,4,3.79,3.91,69563,0
+JFIN.US,D,20210809,000000,3.95,4.1189,3.91,4.09,47992,0
+JFIN.US,D,20210810,000000,4.08,4.15,4.06,4.13,27544,0
+JFIN.US,D,20210811,000000,4.23,4.23,3.97,4.04,42168,0
+JFIN.US,D,20210812,000000,3.99,4.1389,3.8,3.92,42600,0
+JFIN.US,D,20210813,000000,3.86,3.96,3.8038,3.85,38904,0
+JFIN.US,D,20210816,000000,3.82,3.99,3.6,3.65,68890,0
+JFIN.US,D,20210817,000000,3.7,3.87,3.45,3.57,54749,0
+JFIN.US,D,20210818,000000,3.71,3.7736,3.57,3.72,32696,0
+JFIN.US,D,20210819,000000,3.8,3.8,3.34,3.43,56483,0
+JFIN.US,D,20210820,000000,3.37,3.6799,3.37,3.4,48147,0
+JFIN.US,D,20210823,000000,3.44,3.7648,3.44,3.74,75579,0
+JFIN.US,D,20210824,000000,3.78,4.17,3.78,3.93,194202,0
+JFIN.US,D,20210825,000000,4.354,5.45,4.31,4.97,15207891,0
+JFIN.US,D,20210826,000000,4.82,4.96,4.4201,4.54,1555719,0
+JFIN.US,D,20210827,000000,4.44,4.65,4.06,4.06,562396,0
+JFIN.US,D,20210830,000000,4.4416,4.5,4.09,4.35,979418,0
+JFIN.US,D,20210831,000000,4.31,4.63,4.15,4.55,221194,0
+JFIN.US,D,20210901,000000,4.63,4.63,4.41,4.46,118522,0
+JFIN.US,D,20210902,000000,4.41,4.5,4.2,4.33,203427,0
+JFIN.US,D,20210903,000000,4.33,4.49,4.2088,4.46,145544,0
+JFIN.US,D,20210907,000000,4.46,4.62,4.22,4.3,636533,0
+JFIN.US,D,20210908,000000,4.22,4.285,3.9996,4.08,168794,0
+JFIN.US,D,20210909,000000,4,4.0549,3.87,3.9,266618,0
+JFIN.US,D,20210910,000000,3.95,4.1,3.83,3.89,180867,0
+JFIN.US,D,20210913,000000,3.95,3.95,3.6,3.82,171596,0
+JFIN.US,D,20210914,000000,3.81,3.87,3.651,3.7,638600,0
+JFIN.US,D,20210915,000000,3.7,3.7613,3.53,3.57,89450,0
+JFIN.US,D,20210916,000000,3.55,3.75,3.51,3.75,67589,0
+JFIN.US,D,20210917,000000,3.81,3.829,3.64,3.72,53604,0
+JFIN.US,D,20210920,000000,3.66,3.7788,3.5,3.61,110058,0
+JFIN.US,D,20210921,000000,3.64,3.698,3.58,3.61,71640,0
+JFIN.US,D,20210922,000000,3.8,3.89,3.57,3.82,324828,0
+JFIN.US,D,20210923,000000,3.89,3.94,3.7,3.94,375206,0
+JFIN.US,D,20210924,000000,3.88,4.12,3.7201,4.06,179479,0
+JFIN.US,D,20210927,000000,4.02,4.5868,3.95,4.4,453180,0
+JFIN.US,D,20210928,000000,4.28,4.3,3.94,3.96,146161,0
+JFIN.US,D,20210929,000000,4.01,4.01,3.77,3.88,188827,0
+JFIN.US,D,20210930,000000,3.83,3.83,3.68,3.73,146691,0
+JFIN.US,D,20211001,000000,3.61,3.72,3.6,3.63,196604,0
+JFIN.US,D,20211004,000000,3.61,3.71,3.56,3.61,136201,0
+JFIN.US,D,20211005,000000,3.58,3.76,3.58,3.67,109124,0
+JFIN.US,D,20211006,000000,3.6,3.77,3.6,3.76,56868,0
+JFIN.US,D,20211007,000000,3.77,4,3.77,3.92,118407,0
+JFIN.US,D,20211008,000000,3.99,3.99,3.87,3.93,54105,0
+JFIN.US,D,20211011,000000,3.95,4.08,3.95,3.99,55759,0
+JFIN.US,D,20211012,000000,3.99,4.07,3.9056,3.97,43970,0
+JFIN.US,D,20211013,000000,3.97,4.011,3.83,3.83,64998,0
+JFIN.US,D,20211014,000000,3.9,3.96,3.7749,3.81,55601,0
+JFIN.US,D,20211015,000000,3.9,3.9,3.75,3.86,39653,0
+JFIN.US,D,20211018,000000,3.83,3.849,3.7653,3.78,37221,0
+JFIN.US,D,20211019,000000,3.8,4.05,3.8,3.94,105586,0
+JFIN.US,D,20211020,000000,3.93,4.88,3.93,4.28,5508617,0
+JFIN.US,D,20211021,000000,4.3,4.4494,4.1301,4.24,354805,0
+JFIN.US,D,20211022,000000,4.27,4.4296,4.12,4.23,159138,0
+JFIN.US,D,20211025,000000,4.22,4.3493,4.15,4.19,101366,0
+JFIN.US,D,20211026,000000,4.18,4.24,4.02,4.09,121882,0
+JFIN.US,D,20211027,000000,4.03,4.121,3.78,3.9,123859,0
+JFIN.US,D,20211028,000000,3.82,3.9957,3.82,3.87,87440,0
+JFIN.US,D,20211029,000000,3.87,3.8977,3.76,3.8,87302,0
+JFIN.US,D,20211101,000000,3.86,4.05,3.86,3.99,112548,0
+JFIN.US,D,20211102,000000,3.99,4,3.88,3.95,36983,0
+JFIN.US,D,20211103,000000,3.91,4.2,3.91,4.11,97672,0
+JFIN.US,D,20211104,000000,4.11,4.13,3.98,4.02,45625,0
+JFIN.US,D,20211105,000000,3.99,4.15,3.9,3.97,61435,0
+JFIN.US,D,20211108,000000,3.97,3.9987,3.88,3.92,97008,0
+JFIN.US,D,20211109,000000,3.97,3.97,3.82,3.89,111989,0
+JFIN.US,D,20211110,000000,3.92,4.09,3.72,3.75,232268,0
+JFIN.US,D,20211111,000000,3.8,3.97,3.71,3.8,134319,0
+JFIN.US,D,20211112,000000,3.76,3.94,3.76,3.87,68713,0
+JFIN.US,D,20211115,000000,3.87,3.9,3.7906,3.89,54379,0
+JFIN.US,D,20211116,000000,3.88,3.95,3.78,3.88,128846,0
+JFIN.US,D,20211117,000000,3.9,3.95,3.81,3.85,82341,0
+JFIN.US,D,20211118,000000,3.81,3.83,3.62,3.65,156023,0
+JFIN.US,D,20211119,000000,3.65,3.8099,3.6085,3.63,73161,0
+JFIN.US,D,20211122,000000,3.67,3.8,3.55,3.8,105395,0
+JFIN.US,D,20211123,000000,3.78,4.13,3.76,3.79,214357,0
+JFIN.US,D,20211124,000000,3.52,3.81,3.4,3.8,339009,0
+JFIN.US,D,20211126,000000,3.67,3.7398,3.5501,3.6,34611,0
+JFIN.US,D,20211129,000000,3.66,3.67,3.33,3.39,147444,0
+JFIN.US,D,20211130,000000,3.35,3.39,3.16,3.2252,67900,0
+JFIN.US,D,20211201,000000,3.29,3.3872,3.12,3.12,56427,0
+JFIN.US,D,20211202,000000,3.2,3.28,2.9162,2.99,176684,0
+JFIN.US,D,20211203,000000,3.03,3.03,2.61,2.68,163558,0
+JFIN.US,D,20211206,000000,2.64,2.84,2.51,2.74,120583,0
+JFIN.US,D,20211207,000000,2.87,3.0999,2.79,2.94,97734,0
+JFIN.US,D,20211208,000000,3.01,3.13,2.9448,3.01,66508,0
+JFIN.US,D,20211209,000000,3.02,3.0927,2.92,2.92,50196,0
+JFIN.US,D,20211210,000000,2.86,2.91,2.8101,2.84,22817,0
+JFIN.US,D,20211213,000000,2.76,2.76,2.63,2.63,76341,0
+JFIN.US,D,20211214,000000,2.63,2.69,2.48,2.57,78394,0
+JFIN.US,D,20211215,000000,2.53,2.7,2.35,2.64,81952,0
+JFIN.US,D,20211216,000000,2.7697,2.7697,2.51,2.58,58573,0
+JFIN.US,D,20211217,000000,2.58,2.6,2.46,2.59,20469,0
+JFIN.US,D,20211220,000000,2.39,2.53,2.32,2.35,83864,0
+JFIN.US,D,20211221,000000,2.45,2.5699,2.45,2.5,77499,0
+JFIN.US,D,20211222,000000,2.6,2.7182,2.365,2.4,87709,0
+JFIN.US,D,20211223,000000,2.4,2.4688,2.39,2.43,59821,0
+JFIN.US,D,20211227,000000,2.39,2.448,2.3,2.3,132327,0
+JFIN.US,D,20211228,000000,2.27,2.4,2.26,2.3,98163,0
+JFIN.US,D,20211229,000000,2.25,2.25,2.1,2.16,114799,0
+JFIN.US,D,20211230,000000,2.15,2.34,2.14,2.28,229387,0
+JFIN.US,D,20211231,000000,2.28,2.3,2.16,2.2,111623,0
+JFIN.US,D,20220103,000000,2.89,2.89,2.24,2.31,438540,0
+JFIN.US,D,20220104,000000,2.29,2.29,2.05,2.23,115396,0
+JFIN.US,D,20220105,000000,2.17,2.2473,2.15,2.16,39329,0
+JFIN.US,D,20220106,000000,2.14,2.21,2.06,2.11,84373,0
+JFIN.US,D,20220107,000000,2.12,2.1999,2.07,2.17,29782,0
+JFIN.US,D,20220110,000000,2.21,2.25,2.0595,2.15,61087,0
+JFIN.US,D,20220111,000000,2.15,2.3399,2.15,2.27,46448,0
+JFIN.US,D,20220112,000000,2.33,2.43,2.26,2.33,43019,0
+JFIN.US,D,20220113,000000,2.33,2.4299,2.2176,2.25,13810,0
+JFIN.US,D,20220114,000000,2.26,2.3347,2.13,2.23,33366,0
+JFIN.US,D,20220118,000000,2.13,2.19,2.04,2.0878,52207,0
+JFIN.US,D,20220119,000000,2.1,2.12,1.94,2.06,61707,0
+JFIN.US,D,20220120,000000,2.08,2.245,2.08,2.15,38359,0
+JFIN.US,D,20220121,000000,2.1,2.11,2,2,34800,0
+JFIN.US,D,20220124,000000,2,2,1.7151,1.82,105452,0
+JFIN.US,D,20220125,000000,1.82,2.15,1.82,2.03,72569,0
+JFIN.US,D,20220126,000000,2.07,2.11,1.93,1.9479,18122,0
+JFIN.US,D,20220127,000000,1.93,1.95,1.76,1.8385,34313,0
+JFIN.US,D,20220128,000000,1.87,1.899,1.75,1.87,24213,0
+JFIN.US,D,20220131,000000,1.9,2.078,1.89,1.9763,35104,0
+JFIN.US,D,20220201,000000,2.1,2.24,2.07,2.24,38906,0
+JFIN.US,D,20220202,000000,2.24,2.24,2.09,2.12,30029,0
+JFIN.US,D,20220203,000000,2.1,2.11,1.96,2.02,6568,0
+JFIN.US,D,20220204,000000,2,2.11,1.97,2.1,7537,0
+JFIN.US,D,20220207,000000,2.11,2.22,2.08,2.22,21562,0
+JFIN.US,D,20220208,000000,2.3,2.3,2.2,2.27,13099,0
+JFIN.US,D,20220209,000000,2.28,2.3358,2.251,2.26,26020,0
+JFIN.US,D,20220210,000000,2.25,2.36,2.25,2.32,31199,0
+JFIN.US,D,20220211,000000,2.36,2.36,2.2388,2.27,30953,0
+JFIN.US,D,20220214,000000,2.26,2.34,2.2,2.3,20255,0
+JFIN.US,D,20220215,000000,2.34,2.35,2.28,2.35,11625,0
+JFIN.US,D,20220216,000000,2.39,2.4,2.28,2.39,23611,0
+JFIN.US,D,20220217,000000,2.33,2.44,2.26,2.26,37420,0
+JFIN.US,D,20220218,000000,2.3,2.4399,2.14,2.21,14571,0
+JFIN.US,D,20220222,000000,2.29,2.29,2.058,2.25,20839,0
+JFIN.US,D,20220223,000000,2.25,2.25,2.1003,2.21,17500,0
+JFIN.US,D,20220224,000000,1.99,2.15,1.99,2.15,30039,0
+JFIN.US,D,20220225,000000,2.1,2.1832,2.01,2.095,28449,0
+JFIN.US,D,20220228,000000,2.06,2.13,2.05,2.05,15519,0
+JFIN.US,D,20220301,000000,2.086,2.17,2.05,2.05,20425,0
+JFIN.US,D,20220302,000000,2.09,2.21,2.0799,2.1,18643,0
+JFIN.US,D,20220303,000000,2.14,2.18,2.04,2.12,10104,0
+JFIN.US,D,20220304,000000,2.12,2.21,2.1,2.13,40586,0
+JFIN.US,D,20220307,000000,2.16,2.17,2.03,2.09,68787,0
+JFIN.US,D,20220308,000000,2.11,2.16,1.9602,2.03,48747,0
+JFIN.US,D,20220309,000000,2.065,2.11,2.05,2.1,27091,0
+JFIN.US,D,20220310,000000,2.3,2.37,2.11,2.2,173657,0
+JFIN.US,D,20220311,000000,2.17,2.2,2.1017,2.11,32126,0
+JFIN.US,D,20220314,000000,2.11,2.11,1.88,1.97,54337,0
+JFIN.US,D,20220315,000000,1.96,2.0399,1.66,1.99,166441,0
+JFIN.US,D,20220316,000000,2.26,2.26,2.08,2.12,112396,0
+JFIN.US,D,20220317,000000,2.13,2.3,2.1295,2.25,42115,0
+JFIN.US,D,20220318,000000,1.96,2.5486,1.96,2.4,134662,0
+JFIN.US,D,20220321,000000,2.37,2.4398,2.3,2.38,23580,0
+JFIN.US,D,20220322,000000,2.45,2.55,2.35,2.54,37948,0
+JFIN.US,D,20220323,000000,2.4957,2.8,2.4957,2.67,70900,0
+JFIN.US,D,20220324,000000,2.65,2.96,2.65,2.78,49785,0
+JFIN.US,D,20220325,000000,2.82,2.85,2.67,2.84,67715,0
+JFIN.US,D,20220328,000000,2.87,2.89,2.69,2.77,26951,0
+JFIN.US,D,20220329,000000,3,3.08,2.77,2.99,90881,0
+JFIN.US,D,20220330,000000,3,3.19,3,3.02,77467,0
+JFIN.US,D,20220331,000000,2.97,3,2.68,2.76,183738,0
+JFIN.US,D,20220401,000000,2.78,2.8605,2.66,2.75,64926,0
+JFIN.US,D,20220404,000000,2.751,2.82,2.66,2.72,38474,0
+JFIN.US,D,20220405,000000,2.72,2.73,2.5038,2.57,32638,0
+JFIN.US,D,20220406,000000,2.42,2.5499,2.3,2.32,77750,0
+JFIN.US,D,20220407,000000,2.35,2.42,2.33,2.42,11164,0
+JFIN.US,D,20220408,000000,2.36,2.5,2.3561,2.41,21704,0
+JFIN.US,D,20220411,000000,2.34,2.43,2.33,2.34,20686,0
+JFIN.US,D,20220412,000000,2.36,2.5,2.29,2.29,30715,0
+JFIN.US,D,20220413,000000,2.265,2.4,2.265,2.4,14949,0
+JFIN.US,D,20220414,000000,2.334,2.42,2.3,2.3,12529,0
+JFIN.US,D,20220418,000000,2.26,2.38,2.24,2.38,13800,0
+JFIN.US,D,20220419,000000,2.3,2.3598,2.2901,2.31,16141,0
+JFIN.US,D,20220420,000000,2.3,2.3512,2.23,2.31,23794,0
+JFIN.US,D,20220421,000000,2.25,2.27,2.18,2.24,23935,0
+JFIN.US,D,20220422,000000,2.29,2.29,2.15,2.22,8336,0
+JFIN.US,D,20220425,000000,2.18,2.2355,2.1501,2.19,5128,0
+JFIN.US,D,20220426,000000,2.15,2.18,2,2.03,52791,0
+JFIN.US,D,20220427,000000,2.09,2.19,1.98,2,98995,0
+JFIN.US,D,20220428,000000,1.99,2.0699,1.95,1.97,41014,0
+JFIN.US,D,20220429,000000,2.01,2.14,1.99,1.99,76958,0
+JFIN.US,D,20220502,000000,1.95,2.05,1.95,2.01,3226,0
+JFIN.US,D,20220503,000000,1.99,2.07,1.9501,1.97,18149,0
+JFIN.US,D,20220504,000000,1.92,2.09,1.92,2.06,62893,0
+JFIN.US,D,20220505,000000,2.04,2.046,1.97,2.0017,8831,0
+JFIN.US,D,20220506,000000,2.0532,2.068,1.965,1.99,35036,0
+JFIN.US,D,20220509,000000,1.95,1.9658,1.7701,1.83,57928,0
+JFIN.US,D,20220510,000000,1.85,1.85,1.78,1.78,15205,0
+JFIN.US,D,20220511,000000,1.77,1.8,1.5699,1.62,80772,0
+JFIN.US,D,20220512,000000,1.58,1.78,1.58,1.71,13168,0
+JFIN.US,D,20220513,000000,1.71,1.85,1.71,1.76,29693,0
+JFIN.US,D,20220516,000000,1.73,1.85,1.73,1.78,17157,0
+JFIN.US,D,20220517,000000,1.8,1.84,1.8,1.82,20005,0
+JFIN.US,D,20220518,000000,1.82,1.8392,1.73,1.73,9039,0
+JFIN.US,D,20220519,000000,1.79,1.83,1.73,1.73,13570,0
+JFIN.US,D,20220520,000000,1.8299,1.84,1.76,1.78,19525,0
+JFIN.US,D,20220523,000000,1.765,1.8,1.7624,1.77,3029,0
+JFIN.US,D,20220524,000000,1.7301,1.75,1.5999,1.68,63691,0
+JFIN.US,D,20220525,000000,1.6,1.7044,1.6,1.7,1365,0
+JFIN.US,D,20220526,000000,1.6586,1.74,1.6586,1.73,27306,0
+JFIN.US,D,20220527,000000,1.72,1.74,1.68,1.73,16104,0
+JFIN.US,D,20220531,000000,1.76,1.78,1.7,1.77,43673,0
+JFIN.US,D,20220601,000000,1.73,1.79,1.7,1.7,19806,0
+JFIN.US,D,20220602,000000,1.71,1.79,1.675,1.77,52421,0
+JFIN.US,D,20220603,000000,1.7401,1.78,1.7401,1.77,17559,0
+JFIN.US,D,20220606,000000,1.78,1.89,1.77,1.89,32767,0
+JFIN.US,D,20220607,000000,1.85,2.03,1.85,2.03,52970,0
+JFIN.US,D,20220608,000000,2.33,2.3499,2.031,2.28,324644,0
+JFIN.US,D,20220609,000000,2.45,2.45,2.15,2.24,100766,0
+JFIN.US,D,20220610,000000,2.2,2.2,2.03,2.08,64891,0
+JFIN.US,D,20220613,000000,1.97,1.99,1.91,1.988,24060,0
+JFIN.US,D,20220614,000000,1.98,2.05,1.96,2.05,13570,0
+JFIN.US,D,20220615,000000,2.062,2.225,2.02,2.16,31967,0
+JFIN.US,D,20220616,000000,2.25,2.26,2.0201,2.1,80317,0
+JFIN.US,D,20220617,000000,2.1,2.1635,2.0479,2.1,17326,0
+JFIN.US,D,20220621,000000,2.12,2.2197,2.1,2.14,29027,0
+JFIN.US,D,20220622,000000,2.42,2.42,1.98,2.1,40219,0
+JFIN.US,D,20220623,000000,2.18,2.18,2.0559,2.12,24780,0
+JFIN.US,D,20220624,000000,2.14,2.2,2.12,2.18,35986,0
+JFIN.US,D,20220627,000000,2.02,2.2453,2.02,2.13,26994,0
+JFIN.US,D,20220628,000000,2.12,2.2399,2.12,2.13,17052,0
+JFIN.US,D,20220629,000000,2.15,2.15,2.0528,2.13,21613,0
+JFIN.US,D,20220630,000000,2.12,2.275,2.07,2.24,65128,0
+JFIN.US,D,20220701,000000,2.38,2.38,2.22,2.31,59090,0
+JFIN.US,D,20220705,000000,2.29,2.37,2.1935,2.36,15785,0
+JFIN.US,D,20220706,000000,2.2631,2.36,2.2631,2.36,10691,0
+JFIN.US,D,20220707,000000,2.37,2.45,2.36,2.36,18459,0
+JFIN.US,D,20220708,000000,2.35,2.4083,2.29,2.3699,28275,0
+JFIN.US,D,20220711,000000,2.37,2.44,2.3444,2.38,20164,0
+JFIN.US,D,20220712,000000,2.35,2.35,2.34,2.34,12520,0
+JFIN.US,D,20220713,000000,2.34,2.35,2.31,2.33,3509,0
+JFIN.US,D,20220714,000000,2.3056,2.38,2.28,2.36,12756,0
+JFIN.US,D,20220715,000000,2.37,2.37,2.28,2.35,29123,0
+JFIN.US,D,20220718,000000,2.36,2.36,2.26,2.26,32662,0
+JFIN.US,D,20220719,000000,2.31,2.3201,2.2698,2.3,18885,0
+JFIN.US,D,20220720,000000,2.3,2.34,2.28,2.29,29431,0
+JFIN.US,D,20220721,000000,2.32,2.3215,2.16,2.21,30001,0
+JFIN.US,D,20220722,000000,2.19,2.321,2.16,2.16,16673,0
+JFIN.US,D,20220725,000000,2.16,2.1954,2.112,2.12,15720,0
+JFIN.US,D,20220726,000000,2.12,2.12,2.06,2.06,6357,0
+JFIN.US,D,20220727,000000,2.06,2.18,2.05,2.14,11592,0
+JFIN.US,D,20220728,000000,2.188,2.36,2.166,2.32,34544,0
+JFIN.US,D,20220729,000000,2.2772,2.32,2.25,2.27,7619,0
+JFIN.US,D,20220801,000000,2.21,2.25,2.1814,2.21,5006,0
+JFIN.US,D,20220802,000000,2.16,2.27,2.15,2.17,52194,0
+JFIN.US,D,20220803,000000,2.27,2.305,2.1903,2.28,19449,0
+JFIN.US,D,20220804,000000,2.285,2.33,2.285,2.325,10209,0
+JFIN.US,D,20220805,000000,2.3009,2.3009,2.21,2.25,9294,0
+JFIN.US,D,20220808,000000,2.225,2.29,2.21,2.27,11966,0
+JFIN.US,D,20220809,000000,2.26,2.34,2.26,2.34,14730,0
+JFIN.US,D,20220810,000000,2.28,2.4,2.28,2.4,23144,0
+JFIN.US,D,20220811,000000,2.3,2.5,2.3,2.5,24790,0
+JFIN.US,D,20220812,000000,2.5,2.665,2.42,2.62,31835,0
+JFIN.US,D,20220815,000000,2.6,2.74,2.51,2.59,24594,0
+JFIN.US,D,20220816,000000,2.56,2.79,2.52,2.71,28993,0
+JFIN.US,D,20220817,000000,2.72,2.98,2.71,2.98,114634,0
+JFIN.US,D,20220818,000000,2.71,2.87,2.7,2.76,50865,0
+JFIN.US,D,20220819,000000,2.7,2.705,2.4,2.42,51128,0
+JFIN.US,D,20220822,000000,2.46,2.512,2.3501,2.42,19539,0
+JFIN.US,D,20220823,000000,2.4499,2.45,2.3701,2.415,6424,0
+JFIN.US,D,20220824,000000,2.3901,2.5409,2.39,2.47,23457,0
+JFIN.US,D,20220825,000000,2.45,2.6,2.45,2.54,20022,0
+JFIN.US,D,20220826,000000,2.565,2.65,2.565,2.62,38712,0
+JFIN.US,D,20220829,000000,2.86,2.86,2.62,2.75,33247,0
+JFIN.US,D,20220830,000000,2.6668,2.95,2.6668,2.77,65316,0
+JFIN.US,D,20220831,000000,2.77,2.88,2.7,2.7,44115,0
+JFIN.US,D,20220901,000000,2.62,2.75,2.37,2.38,34876,0
+JFIN.US,D,20220902,000000,2.4305,2.53,2.38,2.43,54748,0
+JFIN.US,D,20220906,000000,2.4,2.42,2.37,2.37,26019,0
+JFIN.US,D,20220907,000000,2.38,2.51,2.38,2.49,12328,0
+JFIN.US,D,20220908,000000,2.45,2.45,2.3686,2.41,30648,0
+JFIN.US,D,20220909,000000,2.42,2.51,2.38,2.5,44271,0
+JFIN.US,D,20220912,000000,2.49,2.499,2.37,2.43,5883,0
+JFIN.US,D,20220913,000000,2.4,2.47,2.391,2.43,16759,0
+JFIN.US,D,20220914,000000,2.38,2.5,2.38,2.47,14195,0
+JFIN.US,D,20220915,000000,2.47,2.488,2.3909,2.44,13090,0
+JFIN.US,D,20220916,000000,2.4,2.48,2.38,2.44,10881,0
+JFIN.US,D,20220919,000000,2.4068,2.53,2.38,2.44,16498,0
+JFIN.US,D,20220920,000000,2.44,2.48,2.4,2.46,9684,0
+JFIN.US,D,20220921,000000,2.4346,2.4743,2.42,2.45,8748,0
+JFIN.US,D,20220922,000000,2.455,2.465,2.185,2.3708,28482,0
+JFIN.US,D,20220923,000000,2.35,2.41,2.2901,2.4005,6659,0
+JFIN.US,D,20220926,000000,2.3879,2.4,2.19,2.21,74115,0
+JFIN.US,D,20220927,000000,2.3,2.3,2.11,2.22,29717,0
+JFIN.US,D,20220928,000000,2.24,2.25,2.17,2.24,10692,0
+JFIN.US,D,20220929,000000,2.26,2.3026,2.1447,2.19,52264,0
+JFIN.US,D,20220930,000000,2.19,2.2336,2.16,2.17,8195,0
+JFIN.US,D,20221003,000000,2.14,2.1756,2.122,2.17,4269,0
+JFIN.US,D,20221004,000000,2.195,2.23,2.19,2.23,6251,0
+JFIN.US,D,20221005,000000,2.12,2.25,2.12,2.23,29725,0
+JFIN.US,D,20221006,000000,2.31,2.33,2.2388,2.33,14694,0
+JFIN.US,D,20221007,000000,2.312,2.39,2.25,2.25,20830,0
+JFIN.US,D,20221010,000000,2.26,2.32,2.21,2.2212,20967,0
+JFIN.US,D,20221011,000000,2.25,2.33,2.21,2.21,12475,0
+JFIN.US,D,20221012,000000,2.22,2.3,2.2,2.27,2835,0
+JFIN.US,D,20221013,000000,2.29,2.32,2.28,2.312,7521,0
+JFIN.US,D,20221014,000000,2.29,2.35,2.25,2.27,15003,0
+JFIN.US,D,20221017,000000,2.27,2.3601,2.27,2.36,12001,0
+JFIN.US,D,20221018,000000,2.39,2.4368,2.3704,2.42,6806,0
+JFIN.US,D,20221019,000000,2.38,2.43,2.3,2.3,27905,0
+JFIN.US,D,20221020,000000,2.345,2.345,2.27,2.27,1851,0
+JFIN.US,D,20221021,000000,2.235,2.27,2.2,2.27,5284,0
+JFIN.US,D,20221024,000000,2.26,2.275,2.22,2.22,38093,0
+JFIN.US,D,20221025,000000,2.22,2.3,2.21,2.28,10375,0
+JFIN.US,D,20221026,000000,2.28,2.29,2.26,2.26,3634,0
+JFIN.US,D,20221027,000000,2.2555,2.34,2.2501,2.33,17768,0
+JFIN.US,D,20221028,000000,2.36,2.42,2.3446,2.35,20171,0
+JFIN.US,D,20221031,000000,2.3596,2.5,2.3596,2.39,31909,0
+JFIN.US,D,20221101,000000,2.46,2.5,2.4408,2.48,5355,0
+JFIN.US,D,20221102,000000,2.48,2.48,2.43,2.4301,4387,0
+JFIN.US,D,20221103,000000,2.445,2.49,2.4201,2.49,7217,0
+JFIN.US,D,20221104,000000,2.47,2.4899,2.4066,2.42,13252,0
+JFIN.US,D,20221107,000000,2.41,2.4805,2.38,2.38,20597,0
+JFIN.US,D,20221108,000000,2.38,2.3876,2.3,2.3,8651,0
+JFIN.US,D,20221109,000000,2.3099,2.46,2.3099,2.35,20309,0
+JFIN.US,D,20221110,000000,2.4133,2.43,2.2854,2.3927,40549,0
+JFIN.US,D,20221111,000000,2.39,2.4037,2.26,2.29,25520,0
+JFIN.US,D,20221114,000000,2.32,2.415,2.3,2.3,14364,0
+JFIN.US,D,20221115,000000,2.37,2.42,2.35,2.36,10532,0
+JFIN.US,D,20221116,000000,2.38,2.42,2.35,2.35,15177,0
+JFIN.US,D,20221117,000000,2.3611,2.5,2.32,2.45,32135,0
+JFIN.US,D,20221118,000000,2.48,2.52,2.4042,2.47,21066,0
+JFIN.US,D,20221121,000000,2.47,2.47,2.46,2.46,5175,0
+JFIN.US,D,20221122,000000,2.45,2.51,2.04,2.16,202951,0
+JFIN.US,D,20221123,000000,2.5,2.51,1.915,1.9705,186387,0
+JFIN.US,D,20221125,000000,2,2.05,1.965,2.02,30892,0
+JFIN.US,D,20221128,000000,2,2.05,1.99,2,23285,0
+JFIN.US,D,20221129,000000,2.01,2.09,2.01,2.04,24035,0
+JFIN.US,D,20221130,000000,2.08,2.1537,1.8602,2.02,39424,0
+JFIN.US,D,20221201,000000,2.03,2.15,2.0198,2.12,73171,0
+JFIN.US,D,20221202,000000,2.11,2.2015,2.11,2.17,20351,0
+JFIN.US,D,20221205,000000,2.21,2.24,2.126,2.2,47690,0
+JFIN.US,D,20221206,000000,2.19,2.22,2.12,2.22,11723,0
+JFIN.US,D,20221207,000000,2.131,2.132,2.072,2.09,11285,0
+JFIN.US,D,20221208,000000,2.12,2.14,2.095,2.13,7534,0
+JFIN.US,D,20221209,000000,2.14,2.21,2.135,2.18,40253,0
+JFIN.US,D,20221212,000000,2.1,2.19,2.1,2.1761,28319,0
+JFIN.US,D,20221213,000000,2.19,2.1901,2.09,2.14,16115,0
+JFIN.US,D,20221214,000000,2.1273,2.145,2.12,2.145,11921,0
+JFIN.US,D,20221215,000000,2.14,2.14,2.07,2.11,13315,0
+JFIN.US,D,20221216,000000,2.1006,2.14,2.1,2.13,10260,0
+JFIN.US,D,20221219,000000,2.09,2.14,2.0669,2.08,19238,0
+JFIN.US,D,20221220,000000,2.06,2.15,2.05,2.09,16445,0
+JFIN.US,D,20221221,000000,2.08,2.1501,2.0709,2.1,39512,0
+JFIN.US,D,20221222,000000,2.1,2.18,2.1,2.14,34577,0
+JFIN.US,D,20221223,000000,2.14,2.18,2.14,2.18,7738,0
+JFIN.US,D,20221227,000000,2.23,2.3,2.1518,2.23,91108,0
+JFIN.US,D,20221228,000000,2.26,2.31,2.15,2.23,42967,0
+JFIN.US,D,20221229,000000,2.2,2.3,2.1782,2.3,67580,0
+JFIN.US,D,20221230,000000,2.24,2.3,2.2,2.3,20282,0
+JFIN.US,D,20230103,000000,2.26,2.6101,2.26,2.43,78181,0
+JFIN.US,D,20230104,000000,2.53,2.8629,2.53,2.71,83198,0
+JFIN.US,D,20230105,000000,2.7,2.85,2.64,2.7744,29355,0
+JFIN.US,D,20230106,000000,2.72,2.93,2.63,2.81,54958,0
+JFIN.US,D,20230109,000000,2.88,3.15,2.81,3.14,108536,0
+JFIN.US,D,20230110,000000,3.15,3.6,3.15,3.6,170659,0
+JFIN.US,D,20230111,000000,3.55,3.79,3.47,3.57,115532,0
+JFIN.US,D,20230112,000000,3.78,3.78,3.38,3.48,72302,0
+JFIN.US,D,20230113,000000,3.46,3.46,3.3,3.33,50545,0
+JFIN.US,D,20230117,000000,3.25,3.2508,3.0004,3.16,40842,0
+JFIN.US,D,20230118,000000,3.08,3.1816,2.99,3.01,26444,0
+JFIN.US,D,20230119,000000,3.09,3.45,3.09,3.1501,42696,0
+JFIN.US,D,20230120,000000,3.11,3.3,3.0486,3.17,23418,0
+JFIN.US,D,20230123,000000,3.11,3.29,3.11,3.21,16655,0
+JFIN.US,D,20230124,000000,3.24,3.3299,3.1405,3.19,21482,0
+JFIN.US,D,20230125,000000,3.205,3.205,3.16,3.17,11553,0
+JFIN.US,D,20230126,000000,3.2193,3.34,3.18,3.3,36595,0
+JFIN.US,D,20230127,000000,3.34,3.53,3.26,3.4,40727,0
+JFIN.US,D,20230130,000000,3.52,3.52,3.3001,3.39,37046,0
+JFIN.US,D,20230131,000000,3.4699,3.47,3.3,3.4,18536,0
+JFIN.US,D,20230201,000000,3.36,3.52,3.3101,3.4894,68266,0
+JFIN.US,D,20230202,000000,3.44,3.65,3.38,3.5451,26400,0
+JFIN.US,D,20230203,000000,3.46,3.59,3.39,3.432,40850,0
+JFIN.US,D,20230206,000000,3.39,3.5138,3.202,3.43,41656,0
+JFIN.US,D,20230207,000000,3.53,3.6,3.45,3.46,18087,0
+JFIN.US,D,20230208,000000,3.46,3.46,3.21,3.34,53960,0
+JFIN.US,D,20230209,000000,3.36,3.36,3.2013,3.22,16447,0
+JFIN.US,D,20230210,000000,3.2189,3.3,3.05,3.08,24861,0
+JFIN.US,D,20230213,000000,3.03,3.13,2.985,3.03,15589,0
+JFIN.US,D,20230214,000000,3.02,3.13,3.02,3.09,8786,0
+JFIN.US,D,20230215,000000,3.04,3.36,3.03,3.2,14442,0
+JFIN.US,D,20230216,000000,3.23,3.23,3.1208,3.2101,5329,0
+JFIN.US,D,20230217,000000,3.1921,3.234,3.0601,3.1399,4982,0
+JFIN.US,D,20230221,000000,3.07,3.1,3.02,3.02,19350,0
+JFIN.US,D,20230222,000000,3.09,3.09,2.79,3.01,18273,0
+JFIN.US,D,20230223,000000,3,3.0898,2.96,3.025,19671,0
+JFIN.US,D,20230224,000000,3,3.0446,2.93,2.98,20576,0
+JFIN.US,D,20230227,000000,2.95,2.98,2.92,2.955,18439,0
+JFIN.US,D,20230228,000000,2.86,2.9699,2.86,2.9638,8426,0
+JFIN.US,D,20230301,000000,2.96,2.96,2.9,2.905,8216,0
+JFIN.US,D,20230302,000000,2.902,2.9599,2.9,2.94,6641,0
+JFIN.US,D,20230303,000000,2.94,2.97,2.92,2.93,7580,0
+JFIN.US,D,20230306,000000,2.91,3.0397,2.9,2.92,9444,0
+JFIN.US,D,20230307,000000,2.9,3.0881,2.9,2.94,8024,0
+JFIN.US,D,20230308,000000,2.96,2.96,2.92,2.92,3529,0
+JFIN.US,D,20230309,000000,2.9,2.91,2.81,2.82,18020,0
+JFIN.US,D,20230310,000000,2.81,2.81,2.55,2.58,36356,0
+JFIN.US,D,20230313,000000,2.53,2.53,2.4101,2.49,32166,0
+JFIN.US,D,20230314,000000,2.537,2.83,2.537,2.66,55312,0
+JFIN.US,D,20230315,000000,2.66,2.66,2.54,2.6128,5607,0
+JFIN.US,D,20230316,000000,2.52,2.7,2.52,2.7,7400,0
+JFIN.US,D,20230317,000000,2.79,2.8,2.6,2.72,23025,0
+JFIN.US,D,20230320,000000,2.752,2.752,2.6101,2.64,18401,0
+JFIN.US,D,20230321,000000,2.71,2.8927,2.61,2.89,26902,0
+JFIN.US,D,20230322,000000,2.872,2.99,2.872,2.92,3738,0
+JFIN.US,D,20230323,000000,3,3.2,3,3.175,14509,0
+JFIN.US,D,20230324,000000,3.1815,3.33,3.1815,3.33,29493,0
+JFIN.US,D,20230327,000000,3.39,3.39,3.1001,3.31,91520,0
+JFIN.US,D,20230328,000000,3.41,3.41,3.33,3.41,16308,0
+JFIN.US,D,20230329,000000,3.77,3.99,3.35,3.99,4678724,0
+JFIN.US,D,20230330,000000,3.98,4.0999,3.62,3.74,478588,0
+JFIN.US,D,20230331,000000,3.85,3.9,3.61,3.73,159060,0
+JFIN.US,D,20230403,000000,3.82,4.3,3.6988,3.77,207704,0
+JFIN.US,D,20230404,000000,3.88,4,3.7325,4,91048,0
+JFIN.US,D,20230405,000000,3.89,3.89,3.7,3.75,77865,0
+JFIN.US,D,20230406,000000,3.83,3.85,3.775,3.85,54103,0
+JFIN.US,D,20230410,000000,3.92,3.92,3.71,3.84,57634,0
+JFIN.US,D,20230411,000000,3.89,3.89,3.71,3.782,47898,0
+JFIN.US,D,20230412,000000,3.91,4.0299,3.77,3.86,118805,0
+JFIN.US,D,20230413,000000,3.99,3.99,3.81,3.87,73870,0
+JFIN.US,D,20230414,000000,3.97,3.97,3.6513,3.75,70231,0
+JFIN.US,D,20230417,000000,3.8,4.48,3.8,4.33,257367,0
+JFIN.US,D,20230418,000000,4.4,4.68,4.3501,4.68,188850,0
+JFIN.US,D,20230419,000000,4.6,4.63,4.32,4.46,138480,0
+JFIN.US,D,20230420,000000,4.45,4.45,4.31,4.42,55417,0
+JFIN.US,D,20230421,000000,4.46,4.56,4.35,4.41,103594,0
+JFIN.US,D,20230424,000000,4.49,4.49,4.23,4.41,72726,0
+JFIN.US,D,20230425,000000,4.41,4.41,4.15,4.19,65053,0
+JFIN.US,D,20230426,000000,4.18,4.38,4.18,4.3,31023,0
+JFIN.US,D,20230427,000000,4.3,4.3,3.9,3.94,78365,0
+JFIN.US,D,20230428,000000,3.92,4.23,3.91,4.2,85227,0
+JFIN.US,D,20230501,000000,4.29,4.53,4.0814,4.53,225284,0
+JFIN.US,D,20230502,000000,4.65,4.65,4.25,4.52,100294,0
+JFIN.US,D,20230503,000000,4.52,4.52,4.26,4.34,91161,0
+JFIN.US,D,20230504,000000,4.3,4.54,4.26,4.43,96941,0
+JFIN.US,D,20230505,000000,4.45,4.8209,4.45,4.74,110117,0
+JFIN.US,D,20230508,000000,4.86,5.15,4.8,5.13,235896,0
+JFIN.US,D,20230509,000000,5.32,5.77,5.0401,5.64,239790,0
+JFIN.US,D,20230510,000000,5.75,5.9,4.84,5.2,304124,0
+JFIN.US,D,20230511,000000,5.32,5.4,4.94,5.36,102800,0
+JFIN.US,D,20230512,000000,5.52,5.71,5.3508,5.57,116817,0
+JFIN.US,D,20230515,000000,5.62,5.9,5.37,5.88,177836,0
+JFIN.US,D,20230516,000000,5.9,6.16,5.41,5.69,208370,0
+JFIN.US,D,20230517,000000,5.73,5.7515,5.11,5.38,220806,0
+JFIN.US,D,20230518,000000,5.45,5.72,5.1,5.21,99567,0
+JFIN.US,D,20230519,000000,5.26,5.4699,4.92,5.44,98558,0
+JFIN.US,D,20230522,000000,5.58,5.63,5.25,5.36,146689,0
+JFIN.US,D,20230523,000000,5.2,5.26,4.81,4.82,118876,0
+JFIN.US,D,20230524,000000,5,5.05,4.8301,4.95,69030,0
+JFIN.US,D,20230525,000000,4.99,4.99,4.7001,4.81,88820,0
+JFIN.US,D,20230526,000000,5.04,5.59,4.91,5.49,186486,0
+JFIN.US,D,20230530,000000,5.47,6.2799,5.42,6.16,288734,0
+JFIN.US,D,20230531,000000,6.2,6.2,5.95,6.15,128574,0
+JFIN.US,D,20230601,000000,6.2,6.47,6.01,6.3,126242,0
+JFIN.US,D,20230602,000000,6.47,7.35,6.3909,7.28,786426,0
+JFIN.US,D,20230605,000000,7.93,8.19,7.3,8,758288,0
+JFIN.US,D,20230606,000000,8,8.085,6.602,6.98,535707,0
+JFIN.US,D,20230607,000000,7.07,7.59,7.07,7.3,241169,0
+JFIN.US,D,20230608,000000,7.5,7.5,5.23,5.9,868895,0
+JFIN.US,D,20230609,000000,6.15,6.1699,5.2,6.02,235090,0
+JFIN.US,D,20230612,000000,5.8,5.801,5.02,5.36,435990,0
+JFIN.US,D,20230613,000000,5.32,5.57,5.1,5.27,173082,0
+JFIN.US,D,20230614,000000,5.27,5.3154,5.02,5.25,91038,0
+JFIN.US,D,20230615,000000,5.5,6.05,5.335,5.85,541998,0
+JFIN.US,D,20230616,000000,5.85,5.85,5.51,5.72,152110,0
+JFIN.US,D,20230620,000000,5.64,6.3,5.6329,6.28,221900,0
+JFIN.US,D,20230621,000000,6.25,6.25,5.59,5.605,160248,0
+JFIN.US,D,20230622,000000,5.57,5.68,5.2,5.46,93352,0
+JFIN.US,D,20230623,000000,5.4,6,5.4,5.88,99693,0
+JFIN.US,D,20230626,000000,5.74,5.8,5.53,5.56,102125,0
+JFIN.US,D,20230627,000000,5.56,5.92,5.56,5.87,119820,0
+JFIN.US,D,20230628,000000,5.84,5.93,5.74,5.76,79989,0
+JFIN.US,D,20230629,000000,5.77,5.89,5.3,5.42,128653,0
+JFIN.US,D,20230630,000000,5.5,5.6678,5.2518,5.28,99351,0
+JFIN.US,D,20230703,000000,5.26,5.41,5.11,5.18,142180,0
+JFIN.US,D,20230705,000000,5.14,5.2399,4.6501,4.91,319367,0
+JFIN.US,D,20230706,000000,4.7,4.885,4.6401,4.73,81464,0
+JFIN.US,D,20230707,000000,4.75,4.97,4.75,4.92,44018,0
+JFIN.US,D,20230710,000000,5.03,5.44,5.01,5.33,179720,0
+JFIN.US,D,20230711,000000,5.48,5.48,5.0794,5.19,104676,0
+JFIN.US,D,20230712,000000,5.17,5.49,5.17,5.33,84665,0
+JFIN.US,D,20230713,000000,5.74,6.75,5.56,6.64,743470,0
+JFIN.US,D,20230714,000000,6.94,6.94,6,6.37,408820,0
+JFIN.US,D,20230717,000000,6.18,7.35,5.94,7.35,562368,0
+JFIN.US,D,20230718,000000,7.35,7.3539,6.4,6.77,298657,0
+JFIN.US,D,20230719,000000,6.72,6.99,6.62,6.68,102801,0
+JFIN.US,D,20230720,000000,6.75,6.82,6.2701,6.43,175747,0
+JFIN.US,D,20230721,000000,6.55,6.86,6.3,6.48,100983,0
+JFIN.US,D,20230724,000000,6.59,6.9499,6.37,6.65,143839,0
+JFIN.US,D,20230725,000000,6.97,7.08,6.62,6.8,204524,0
+JFIN.US,D,20230726,000000,6.66,7.35,6.66,7.14,207255,0
+JFIN.US,D,20230727,000000,6.75,7,6.61,6.67,159899,0
+JFIN.US,D,20230728,000000,6.72,7.4,6.72,7.14,214973,0
+JFIN.US,D,20230731,000000,7.13,7.49,7.13,7.19,95631,0
+JFIN.US,D,20230801,000000,7.24,7.24,6.7272,7.02,63498,0
+JFIN.US,D,20230802,000000,6.75,6.867,6.29,6.43,141022,0
+JFIN.US,D,20230803,000000,6.4,6.76,6.32,6.76,69266,0
+JFIN.US,D,20230804,000000,6.63,6.8,6.5,6.61,48544,0
+JFIN.US,D,20230807,000000,6.61,6.61,5.85,6.17,213637,0
+JFIN.US,D,20230808,000000,6.06,6.3934,6.06,6.26,61631,0
+JFIN.US,D,20230809,000000,6.22,6.245,5.89,5.89,88151,0
+JFIN.US,D,20230810,000000,5.94,6.12,5.85,5.9,33160,0
+JFIN.US,D,20230811,000000,5.85,5.9621,5.7,5.72,45847,0
+JFIN.US,D,20230814,000000,5.7,5.785,5.35,5.76,122017,0
+JFIN.US,D,20230815,000000,5.57,5.71,5.456,5.46,63571,0
+JFIN.US,D,20230816,000000,5.51,5.62,5.36,5.51,46818,0
+JFIN.US,D,20230817,000000,5.8,6.34,5.53,5.92,258579,0
+JFIN.US,D,20230818,000000,5.75,6.12,5.51,5.7,133049,0
+JFIN.US,D,20230821,000000,6.39,6.44,5.3,5.4,195599,0
+JFIN.US,D,20230822,000000,5.4,5.67,5.32,5.39,48949,0
+JFIN.US,D,20230823,000000,5.6,5.98,5.41,5.85,136257,0
+JFIN.US,D,20230824,000000,5.85,5.9836,5.64,5.77,68619,0
+JFIN.US,D,20230825,000000,5.89,5.89,5.58,5.72,43275,0
+JFIN.US,D,20230828,000000,5.83,5.83,5.41,5.49,73362,0
+JFIN.US,D,20230829,000000,5.46,5.75,5.4003,5.66,45826,0
+JFIN.US,D,20230830,000000,5.56,5.86,5.55,5.66,39399,0
+JFIN.US,D,20230831,000000,5.55,5.71,5.46,5.52,71207,0
+JFIN.US,D,20230901,000000,5.67,5.67,5.35,5.36,74266,0
+JFIN.US,D,20230905,000000,5.3,5.3999,5.04,5.05,140298,0
+JFIN.US,D,20230906,000000,5.04,5.2,4.9,4.98,51011,0
+JFIN.US,D,20230907,000000,4.9,4.96,4.45,4.76,120047,0
+JFIN.US,D,20230908,000000,4.7,5,4.6373,4.8301,117764,0
+JFIN.US,D,20230911,000000,4.72,4.8844,4.5,4.5,117960,0
+JFIN.US,D,20230912,000000,4.62,4.87,4.5001,4.71,72481,0
+JFIN.US,D,20230913,000000,4.7,4.8069,4.6,4.65,32071,0
+JFIN.US,D,20230914,000000,4.68,4.91,4.68,4.76,41339,0
+JFIN.US,D,20230915,000000,4.72,4.9,4.72,4.76,35258,0
+JFIN.US,D,20230918,000000,4.71,4.9,4.56,4.72,72753,0
+JFIN.US,D,20230919,000000,4.79,4.88,4.72,4.84,35099,0
+JFIN.US,D,20230920,000000,4.88,4.978,4.7,4.78,36424,0
+JFIN.US,D,20230921,000000,4.66,4.75,4.601,4.66,66537,0
+JFIN.US,D,20230922,000000,4.77,4.95,4.61,4.9,31852,0
+JFIN.US,D,20230925,000000,4.97,5,4.82,4.97,27070,0
+JFIN.US,D,20230926,000000,5.05,5.3,5.0101,5.22,64997,0
+JFIN.US,D,20230927,000000,5.36,5.49,5.19,5.29,52573,0
+JFIN.US,D,20230928,000000,5.44,5.44,5.2201,5.37,22937,0
+JFIN.US,D,20230929,000000,5.44,5.44,5.2,5.38,29439,0
+JFIN.US,D,20231002,000000,5.43,5.43,5.01,5.22,33707,0
+JFIN.US,D,20231003,000000,5.09,5.135,4.915,5.02,15785,0
+JFIN.US,D,20231004,000000,5.1,5.12,4.87,4.97,27989,0
+JFIN.US,D,20231005,000000,4.87,4.99,4.8001,4.89,34514,0
+JFIN.US,D,20231006,000000,4.9,5.1124,4.9,5.05,11721,0
+JFIN.US,D,20231009,000000,5.15,5.1961,4.92,5.18,20643,0
+JFIN.US,D,20231010,000000,5.15,5.25,4.98,5,24222,0
+JFIN.US,D,20231011,000000,5.05,5.17,5.0201,5.12,18059,0
+JFIN.US,D,20231012,000000,5.14,5.1699,4.9,5.03,17837,0
+JFIN.US,D,20231013,000000,4.97,5.08,4.91,4.92,12955,0
+JFIN.US,D,20231016,000000,4.83,5.04,4.8,4.94,19759,0
+JFIN.US,D,20231017,000000,4.81,5.05,4.81,5.05,20606,0
+JFIN.US,D,20231018,000000,4.92,5.07,4.82,5.02,13527,0
+JFIN.US,D,20231019,000000,5.0438,5.09,4.97,4.98,13343,0
+JFIN.US,D,20231020,000000,4.79,5.0494,4.79,4.99,56489,0
+JFIN.US,D,20231023,000000,5.06,5.06,4.77,4.83,34662,0
+JFIN.US,D,20231024,000000,4.76,5.0209,4.76,4.9,19262,0
+JFIN.US,D,20231025,000000,4.97,5,4.83,5,16649,0
+JFIN.US,D,20231026,000000,4.95,5.0431,4.91,5.02,10400,0
+JFIN.US,D,20231027,000000,4.98,5,4.85,4.94,15144,0
+JFIN.US,D,20231030,000000,4.83,5,4.83,5,13626,0
+JFIN.US,D,20231031,000000,4.87,5.14,4.87,5.04,28636,0
+JFIN.US,D,20231101,000000,5.01,5.22,4.99,5.22,24219,0
+JFIN.US,D,20231102,000000,5.12,5.2,5.08,5.08,14372,0
+JFIN.US,D,20231103,000000,5,5.2,4.84,4.86,59974,0
+JFIN.US,D,20231106,000000,4.8,5.1,4.8,5.08,35486,0
+JFIN.US,D,20231107,000000,4.98,5.08,4.94,4.94,7751,0
+JFIN.US,D,20231108,000000,4.99,5.05,4.94,5.02,10524,0
+JFIN.US,D,20231109,000000,4.96,5,4.94,4.94,6280,0
+JFIN.US,D,20231110,000000,5,5.048,5,5.02,8384,0
+JFIN.US,D,20231113,000000,4.95,5.05,4.94,4.97,10571,0
+JFIN.US,D,20231114,000000,4.95,5.21,4.9101,5.08,37215,0
+JFIN.US,D,20231115,000000,5.0101,5.17,5.0101,5.14,17124,0
+JFIN.US,D,20231116,000000,5.13,5.13,4.98,5.04,5822,0
+JFIN.US,D,20231117,000000,4.97,5.45,4.97,5.4,54178,0
+JFIN.US,D,20231120,000000,5.45,5.84,5.425,5.61,124747,0
+JFIN.US,D,20231121,000000,5.79,5.85,5.58,5.77,88422,0
+JFIN.US,D,20231122,000000,5.94,6.096,5.8,5.95,168500,0
+JFIN.US,D,20231124,000000,6.05,6.05,5.51,5.52,63935,0
+JFIN.US,D,20231127,000000,5.46,5.85,5.17,5.17,73774,0
+JFIN.US,D,20231128,000000,5.15,5.4957,5.06,5.11,50439,0
+JFIN.US,D,20231129,000000,5.13,5.42,5.11,5.27,50253,0
+JFIN.US,D,20231130,000000,5.39,5.4,5.05,5.14,39868,0
+JFIN.US,D,20231201,000000,5.07,5.275,5.07,5.23,12370,0
+JFIN.US,D,20231204,000000,5.15,5.26,5.15,5.23,25685,0
+JFIN.US,D,20231205,000000,5.13,5.205,5,5.05,46166,0
+JFIN.US,D,20231206,000000,5.05,5.25,5.02,5.09,17027,0
+JFIN.US,D,20231207,000000,5.08,5.135,5.02,5.02,22485,0
+JFIN.US,D,20231208,000000,5.02,5.145,5,5.1,16388,0
+JFIN.US,D,20231211,000000,5.2,5.2,5.0192,5.03,37876,0
+JFIN.US,D,20231212,000000,5.01,5.0745,4.95,4.97,46057,0
+JFIN.US,D,20231213,000000,4.97,5.13,4.8814,4.95,42889,0
+JFIN.US,D,20231214,000000,4.95,5.2051,4.95,5.13,49348,0
+JFIN.US,D,20231215,000000,5.17,5.33,5.01,5.22,40488,0
+JFIN.US,D,20231218,000000,5.28,5.43,5.22,5.35,42409,0
+JFIN.US,D,20231219,000000,5.35,5.35,5.23,5.32,43525,0
+JFIN.US,D,20231220,000000,5.18,5.318,5.15,5.2,25729,0
+JFIN.US,D,20231221,000000,5.29,5.29,5.13,5.2,42928,0
+JFIN.US,D,20231222,000000,5.16,5.24,5.15,5.1791,19188,0
+JFIN.US,D,20231226,000000,5.23,5.23,5.05,5.12,29584,0
+JFIN.US,D,20231227,000000,5.26,5.26,5.09,5.19,13001,0
+JFIN.US,D,20231228,000000,5.09,5.2,5.09,5.09,33119,0
+JFIN.US,D,20231229,000000,5.18,5.2898,5.14,5.18,13273,0
+JFIN.US,D,20240102,000000,5.14,5.18,5.03,5.06,28241,0
+JFIN.US,D,20240103,000000,5.16,5.18,5.06,5.16,12754,0
+JFIN.US,D,20240104,000000,5.17,5.205,5.11,5.2,14392,0
+JFIN.US,D,20240105,000000,5.2,5.48,5.12,5.48,97255,0
+JFIN.US,D,20240108,000000,5.51,5.92,5.51,5.83,180727,0
+JFIN.US,D,20240109,000000,5.72,5.824,5.6,5.69,45576,0
+JFIN.US,D,20240110,000000,5.69,6.19,5.69,5.71,161703,0
+JFIN.US,D,20240111,000000,5.83,6.18,5.62,6.18,160258,0
+JFIN.US,D,20240112,000000,6.3,6.78,6.1,6.61,311690,0
+JFIN.US,D,20240116,000000,6.5,7.14,6.44,6.96,333719,0
+JFIN.US,D,20240117,000000,6.91,6.9199,6.5,6.6,206871,0
+JFIN.US,D,20240118,000000,6.39,6.4354,5.55,5.73,194138,0
+JFIN.US,D,20240119,000000,6.01,6.01,5.35,5.81,121851,0
+JFIN.US,D,20240122,000000,5.81,5.81,5.31,5.62,84789,0
+JFIN.US,D,20240123,000000,5.68,5.7999,5.5509,5.73,52963,0
+JFIN.US,D,20240124,000000,5.64,5.85,5.2,5.49,76848,0
+JFIN.US,D,20240125,000000,5.59,5.74,5.42,5.68,37401,0
+JFIN.US,D,20240126,000000,5.69,5.7,5.37,5.58,17151,0
+JFIN.US,D,20240129,000000,5.72,5.73,5.24,5.68,57460,0
+JFIN.US,D,20240130,000000,5.58,5.69,5.45,5.45,21532,0
+JFIN.US,D,20240131,000000,5.45,5.5381,5.32,5.47,44467,0
+JFIN.US,D,20240201,000000,5.43,5.7,5.39,5.61,62768,0
+JFIN.US,D,20240202,000000,5.52,5.6899,5.22,5.28,155064,0
+JFIN.US,D,20240205,000000,5.31,5.48,5.1,5.13,90390,0
+JFIN.US,D,20240206,000000,5.1,5.2928,5.1,5.17,22104,0
+JFIN.US,D,20240207,000000,5.11,5.26,5.05,5.05,67442,0
+JFIN.US,D,20240208,000000,5.05,5.25,5.05,5.12,20359,0
+JFIN.US,D,20240209,000000,5.12,5.2194,5.05,5.17,73097,0
+JFIN.US,D,20240212,000000,5.27,5.61,5.2101,5.51,47432,0
+JFIN.US,D,20240213,000000,5.59,5.59,5.192,5.33,21070,0
+JFIN.US,D,20240214,000000,5.4,5.4973,5.1001,5.26,29821,0
+JFIN.US,D,20240215,000000,5.44,5.6499,5.3,5.59,75150,0
+JFIN.US,D,20240216,000000,5.69,5.69,5.34,5.53,59552,0
+JFIN.US,D,20240220,000000,5.54,5.5723,5.34,5.435,35759,0
+JFIN.US,D,20240221,000000,5.57,5.5999,5.41,5.55,15247,0
+JFIN.US,D,20240222,000000,5.46,5.5348,5.25,5.44,55132,0
+JFIN.US,D,20240223,000000,5.55,5.55,5.4301,5.52,41357,0
+JFIN.US,D,20240226,000000,5.43,5.73,5.43,5.61,64432,0
+JFIN.US,D,20240227,000000,5.62,5.76,5.4901,5.53,25264,0
+JFIN.US,D,20240228,000000,5.47,5.6,5.45,5.47,45228,0
+JFIN.US,D,20240229,000000,5.59,5.7499,5.5,5.705,42120,0
+JFIN.US,D,20240301,000000,5.71,6.02,5.65,5.98,124504,0
+JFIN.US,D,20240304,000000,5.93,5.9757,5.6,5.61,51548,0
+JFIN.US,D,20240305,000000,5.65,5.89,5.6252,5.7,57637,0
+JFIN.US,D,20240306,000000,5.9,6.2,5.71,6.17,113313,0
+JFIN.US,D,20240307,000000,6.24,6.5794,6.19,6.2,150623,0
+JFIN.US,D,20240308,000000,6.28,6.55,6.255,6.41,77470,0
+JFIN.US,D,20240311,000000,6.49,6.5,6.03,6.2,75339,0
+JFIN.US,D,20240312,000000,6.3,6.5697,6.17,6.38,66321,0
+JFIN.US,D,20240313,000000,6.5,7.035,6.475,6.92,232027,0
+JFIN.US,D,20240314,000000,7,7,6.65,6.87,114295,0
+JFIN.US,D,20240315,000000,6.9,6.959,6.5,6.73,49448,0
+JFIN.US,D,20240318,000000,6.8,7.212,6.65,7.08,133189,0
+JFIN.US,D,20240319,000000,7.1,7.19,7,7.17,58076,0
+JFIN.US,D,20240320,000000,7.2,7.3,7.04,7.13,91030,0
+JFIN.US,D,20240321,000000,7.13,7.57,7.12,7.48,117607,0
+JFIN.US,D,20240322,000000,7.4,7.5,7.29,7.4,58568,0
+JFIN.US,D,20240325,000000,7.5,7.5,7.25,7.37,56450,0
+JFIN.US,D,20240326,000000,7.32,7.5,7.29,7.4,85406,0
+JFIN.US,D,20240327,000000,7.5,7.5,6.8401,6.9,173100,0
+JFIN.US,D,20240328,000000,6.92,6.99,6,6.52,176122,0
+JFIN.US,D,20240401,000000,6.66,7.0197,6.6,6.76,81732,0
+JFIN.US,D,20240402,000000,7,7,6.33,6.76,172716,0
+JFIN.US,D,20240403,000000,6.72,6.88,6.42,6.78,59752,0
+JFIN.US,D,20240404,000000,6.68,6.7792,6.11,6.39,228800,0
+JFIN.US,D,20240405,000000,6.35,6.58,6.32,6.55,31117,0
+JFIN.US,D,20240408,000000,6.71,6.71,6.5,6.63,57348,0
+JFIN.US,D,20240409,000000,6.61,6.74,6.6,6.74,29847,0
+JFIN.US,D,20240410,000000,6.78,6.79,6.53,6.7,23404,0
+JFIN.US,D,20240411,000000,6.74,6.74,6.5601,6.68,31333,0
+JFIN.US,D,20240412,000000,6.55,6.61,6.35,6.46,50560,0
+JFIN.US,D,20240415,000000,6.47,6.49,6.32,6.44,52919,0
+JFIN.US,D,20240416,000000,6.42,6.42,6.11,6.36,41903,0
+JFIN.US,D,20240417,000000,6.4,6.49,6.27,6.37,30454,0
+JFIN.US,D,20240418,000000,6.48,6.48,6.345,6.45,24964,0
+JFIN.US,D,20240419,000000,6.41,6.49,6.34,6.36,21181,0
+JFIN.US,D,20240422,000000,6.49,6.49,6.27,6.39,31860,0
+JFIN.US,D,20240423,000000,6.34,6.44,6.28,6.32,48013,0
+JFIN.US,D,20240424,000000,6.38,6.59,6.32,6.46,53072,0
+JFIN.US,D,20240425,000000,6.4,6.52,6.3467,6.36,11971,0
+JFIN.US,D,20240426,000000,6.49,6.68,6.47,6.65,27141,0
+JFIN.US,D,20240429,000000,6.65,6.65,6.43,6.45,39994,0
+JFIN.US,D,20240430,000000,6.53,6.53,6.22,6.28,56837,0
+JFIN.US,D,20240501,000000,6.28,6.37,6.26,6.26,13356,0
+JFIN.US,D,20240502,000000,6.35,6.46,6.31,6.45,14800,0
+JFIN.US,D,20240503,000000,6.43,6.51,6.33,6.33,12814,0
+JFIN.US,D,20240506,000000,6.45,6.79,6.35,6.78,46591,0
+JFIN.US,D,20240507,000000,6.81,7.16,6.79,6.89,71390,0
+JFIN.US,D,20240508,000000,6.82,6.87,6.6,6.81,26151,0
+JFIN.US,D,20240509,000000,6.78,6.81,6.5401,6.67,28848,0
+JFIN.US,D,20240510,000000,6.6,6.87,6.6,6.8,14518,0
+JFIN.US,D,20240513,000000,6.76,6.96,6.76,6.91,16566,0
+JFIN.US,D,20240514,000000,6.98,7.1,6.8213,7.1,46622,0
+JFIN.US,D,20240515,000000,7.1,7.1,6.94,6.96,18597,0
+JFIN.US,D,20240516,000000,6.95,6.9552,6.69,6.7,23387,0
+JFIN.US,D,20240517,000000,6.77,6.9752,6.7061,6.84,41486,0
+JFIN.US,D,20240520,000000,6.94,6.99,6.76,6.76,18885,0
+JFIN.US,D,20240521,000000,6.76,6.895,6.5741,6.67,38497,0
+JFIN.US,D,20240522,000000,6.66,6.7798,6.56,6.65,29764,0
+JFIN.US,D,20240523,000000,6.72,6.72,6.4214,6.53,28832,0
+JFIN.US,D,20240524,000000,6.57,6.65,6.45,6.5,30378,0
+JFIN.US,D,20240528,000000,6.59,6.74,6.51,6.69,28183,0
+JFIN.US,D,20240529,000000,6.62,6.62,6.42,6.43,28186,0
+JFIN.US,D,20240530,000000,6.52,6.5699,6.5,6.5087,15620,0
+JFIN.US,D,20240531,000000,6.53,6.58,6.49,6.52,13912,0
+JFIN.US,D,20240603,000000,6.46,6.7,6.46,6.6,28076,0
+JFIN.US,D,20240604,000000,6.69,6.88,6.5701,6.85,38554,0
+JFIN.US,D,20240605,000000,6.85,6.9,6.716,6.79,17769,0
+JFIN.US,D,20240606,000000,6.67,6.9,6.67,6.9,19438,0
+JFIN.US,D,20240607,000000,6.79,6.9,6.66,6.73,95931,0
+JFIN.US,D,20240610,000000,6.67,7.2,6.54,6.97,69546,0
+JFIN.US,D,20240611,000000,6.9,7.25,6.9,6.98,25618,0
+JFIN.US,D,20240612,000000,7.045,7.045,6.67,6.74,57349,0
+JFIN.US,D,20240613,000000,6.8001,6.84,6.39,6.39,65337,0
+JFIN.US,D,20240614,000000,6.31,6.4868,6.01,6.15,59105,0
+JFIN.US,D,20240617,000000,6.32,6.32,6.03,6.1,71474,0
+JFIN.US,D,20240618,000000,6.15,6.29,6.1,6.1,23772,0
+JFIN.US,D,20240620,000000,6.15,6.24,6.057,6.24,42235,0
+JFIN.US,D,20240621,000000,6.31,6.31,6.16,6.176,12344,0
+JFIN.US,D,20240624,000000,6.14,6.17,6.11,6.12,6522,0
+JFIN.US,D,20240625,000000,6.2,6.2799,6.16,6.23,9026,0
+JFIN.US,D,20240626,000000,6.27,6.4699,6.16,6.25,47762,0
+JFIN.US,D,20240627,000000,6.23,6.335,6.18,6.23,10689,0
+JFIN.US,D,20240628,000000,6.31,6.35,6.1716,6.18,26259,0
+JFIN.US,D,20240701,000000,6.12,6.2899,6.12,6.19,24179,0
+JFIN.US,D,20240702,000000,6.27,6.48,6.16,6.3,21950,0
+JFIN.US,D,20240703,000000,6.37,6.38,6.19,6.23,37992,0
+JFIN.US,D,20240705,000000,6.34,6.34,6.13,6.29,88369,0
+JFIN.US,D,20240708,000000,6.29,6.29,6.15,6.25,20573,0
+JFIN.US,D,20240709,000000,6.24,6.24,6.16,6.16,13479,0
+JFIN.US,D,20240710,000000,6.22,6.3,6.16,6.3,51818,0
+JFIN.US,D,20240711,000000,6.12,6.32,6.12,6.18,28756,0
+JFIN.US,D,20240712,000000,6.24,6.355,6.17,6.28,42512,0
+JFIN.US,D,20240715,000000,6.25,6.41,6.2,6.41,25690,0
+JFIN.US,D,20240716,000000,6.36,6.36,6.21,6.23,36426,0
+JFIN.US,D,20240717,000000,6.2,6.27,6.2,6.2,16476,0
+JFIN.US,D,20240718,000000,6.18,6.27,5.85,5.85,44143,0
+JFIN.US,D,20240719,000000,5.9,6,5.9,5.95,30775,0
+JFIN.US,D,20240722,000000,6.06,6.06,5.6162,5.94,61462,0
+JFIN.US,D,20240723,000000,5.86,5.86,5.65,5.71,80515,0
+JFIN.US,D,20240724,000000,5.73,5.73,5.5,5.52,43776,0
+JFIN.US,D,20240725,000000,5.52,5.75,5.24,5.38,84956,0
+JFIN.US,D,20240726,000000,5.42,5.55,5.33,5.38,56309,0
+JFIN.US,D,20240729,000000,5.4,5.64,5.4,5.469,16706,0
+JFIN.US,D,20240730,000000,5.35,5.61,5.34,5.43,31878,0
+JFIN.US,D,20240731,000000,5.5,5.65,5.4471,5.59,23086,0
+JFIN.US,D,20240801,000000,5.63,5.68,5.42,5.42,13542,0
+JFIN.US,D,20240802,000000,5.42,5.42,4.99,5.24,72290,0
+JFIN.US,D,20240805,000000,4.72,5.12,4,4.72,313905,0
+JFIN.US,D,20240806,000000,4.74,5.31,4.74,5.03,34021,0
+JFIN.US,D,20240807,000000,4.98,5.278,4.93,5.06,51469,0
+JFIN.US,D,20240808,000000,5.06,5.2997,5.06,5.15,23734,0
+JFIN.US,D,20240809,000000,5.11,5.19,5.06,5.1,12645,0
+JFIN.US,D,20240812,000000,5.07,5.1669,5.03,5.07,22412,0
+JFIN.US,D,20240813,000000,5.1,5.25,5.1,5.25,19360,0
+JFIN.US,D,20240814,000000,5.25,5.27,5.1501,5.24,7295,0
+JFIN.US,D,20240815,000000,5.25,5.25,5.09,5.25,20832,0
+JFIN.US,D,20240816,000000,5.34,6.3,5.34,6.11,143918,0
+JFIN.US,D,20240819,000000,6.28,6.28,5.75,6.07,88288,0
+JFIN.US,D,20240820,000000,6,6.3,5.925,6.07,17191,0
+JFIN.US,D,20240821,000000,6.08,6.14,5.96,6.08,61495,0
+JFIN.US,D,20240822,000000,6.14,6.23,5.9601,6.13,38358,0
+JFIN.US,D,20240823,000000,6.18,6.3,6.08,6.25,67552,0
+JFIN.US,D,20240826,000000,6.34,6.78,6.32,6.72,250670,0
+JFIN.US,D,20240827,000000,6.01,6.02,5.32,5.45,124517,0
+JFIN.US,D,20240828,000000,5.5,5.69,5.26,5.35,89043,0
+JFIN.US,D,20240829,000000,5.43,5.43,5.0004,5.33,38902,0
+JFIN.US,D,20240830,000000,5.33,5.47,5.27,5.314,14794,0
+JFIN.US,D,20240903,000000,5.23,5.4,5.0701,5.09,1666823,0
+JFIN.US,D,20240904,000000,5.09,5.34,5.09,5.21,13480,0
+JFIN.US,D,20240905,000000,5.2101,5.3146,5.14,5.3,11760,0
+JFIN.US,D,20240906,000000,5.23,5.35,5.05,5.3,68515,0
+JFIN.US,D,20240909,000000,5.25,5.48,5.11,5.32,45833,0
+JFIN.US,D,20240910,000000,5.31,5.53,5.27,5.53,31289,0
+JFIN.US,D,20240911,000000,5.5,5.62,5.45,5.57,110808,0
+JFIN.US,D,20240912,000000,5.63,5.63,5.36,5.51,20143,0
+JFIN.US,D,20240913,000000,5.55,5.58,5.41,5.51,27738,0
+JFIN.US,D,20240916,000000,5.5,5.64,5.39,5.49,45746,0
+JFIN.US,D,20240917,000000,5.4501,5.55,5.36,5.55,54218,0
+JFIN.US,D,20240918,000000,5.49,5.76,5.49,5.76,56646,0
+JFIN.US,D,20240919,000000,5.82,5.84,5.52,5.59,42421,0
+JFIN.US,D,20240920,000000,5.61,5.685,5.57,5.66,18918,0
+JFIN.US,D,20240923,000000,5.71,5.77,5.59,5.62,21952,0
+JFIN.US,D,20240924,000000,5.71,6.18,5.66,6.14,95693,0
+JFIN.US,D,20240925,000000,6.2,6.44,5.965,6.26,106041,0
+JFIN.US,D,20240926,000000,6.42,6.66,6.27,6.36,110236,0
+JFIN.US,D,20240927,000000,6.4,6.73,6.31,6.535,100213,0
+JFIN.US,D,20240930,000000,6.95,7.45,6.702,6.885,373084,0
+JFIN.US,D,20241001,000000,7.15,7.7,6.75,7.5,529307,0
+JFIN.US,D,20241002,000000,7.93,8.5799,7.19,7.72,653884,0
+JFIN.US,D,20241003,000000,7.5,8.12,7.14,8.12,229350,0
+JFIN.US,D,20241004,000000,8.5,8.5,7.47,7.62,382468,0
+JFIN.US,D,20241007,000000,8,8.1,7.5,7.98,341916,0
+JFIN.US,D,20241008,000000,7.35,7.64,7.12,7.4,160907,0
+JFIN.US,D,20241009,000000,7.29,7.614,6.8801,7.39,120836,0
+JFIN.US,D,20241010,000000,7.39,7.49,7.04,7.32,78251,0
+JFIN.US,D,20241011,000000,7.25,7.4656,7.19,7.29,78065,0
+JFIN.US,D,20241014,000000,7.24,7.6,7.02,7.51,88795,0
+JFIN.US,D,20241015,000000,7.25,7.3659,6.77,6.84,103810,0
+JFIN.US,D,20241016,000000,6.95,7.3701,6.87,6.91,36512,0
+JFIN.US,D,20241017,000000,6.72,6.9,6.56,6.73,89173,0
+JFIN.US,D,20241018,000000,6.98,7.3992,6.88,7.17,92468,0
+JFIN.US,D,20241021,000000,7.16,7.16,6.7848,6.83,50475,0
+JFIN.US,D,20241022,000000,6.88,7.3078,6.86,6.86,73764,0
+JFIN.US,D,20241023,000000,6.88,6.92,6.77,6.85,35254,0
+JFIN.US,D,20241024,000000,6.83,6.8665,6.73,6.84,33382,0
+JFIN.US,D,20241025,000000,6.86,7.055,6.75,6.905,40500,0
+JFIN.US,D,20241028,000000,6.9,7.07,6.66,6.66,110879,0
+JFIN.US,D,20241029,000000,6.66,6.805,6.54,6.59,92629,0
+JFIN.US,D,20241030,000000,6.6004,6.6099,6.3,6.37,53956,0
+JFIN.US,D,20241031,000000,6.29,6.59,6.28,6.38,45361,0
+JFIN.US,D,20241101,000000,6.52,6.55,6.33,6.34,31654,0
+JFIN.US,D,20241104,000000,6.598,6.598,6.33,6.53,37044,0
+JFIN.US,D,20241105,000000,6.49,6.65,6.4,6.4,50231,0
+JFIN.US,D,20241106,000000,6.26,6.515,6.26,6.46,36808,0
+JFIN.US,D,20241107,000000,6.665,6.74,6.405,6.73,30434,0
+JFIN.US,D,20241108,000000,6.6,6.67,6.4,6.56,42123,0
+JFIN.US,D,20241111,000000,6.41,6.68,6.41,6.62,41594,0
+JFIN.US,D,20241112,000000,6.42,6.6576,6.42,6.52,32096,0
+JFIN.US,D,20241113,000000,6.53,6.65,6.53,6.61,17293,0
+JFIN.US,D,20241114,000000,6.6,6.8,6.4101,6.65,44576,0
+JFIN.US,D,20241115,000000,6.56,6.77,6.56,6.7,19924,0
+JFIN.US,D,20241118,000000,6.74,6.85,6.55,6.75,53822,0
+JFIN.US,D,20241119,000000,6.81,6.84,6.6,6.8,37822,0
+JFIN.US,D,20241120,000000,6.5,6.505,5.18,5.84,245209,0
+JFIN.US,D,20241121,000000,5.62,6.01,5.57,5.78,52663,0
+JFIN.US,D,20241122,000000,5.74,5.9699,5.7,5.87,50953,0
+JFIN.US,D,20241125,000000,5.96,6.38,5.9566,6.17,65218,0
+JFIN.US,D,20241126,000000,6.13,6.305,6.1,6.205,33798,0
+JFIN.US,D,20241127,000000,6.16,6.65,6.16,6.6,43786,0
+JFIN.US,D,20241129,000000,6.59,6.69,6.3737,6.47,26455,0
+JFIN.US,D,20241202,000000,6.5,6.59,6.22,6.32,43246,0
+JFIN.US,D,20241203,000000,6.4,6.56,6.3,6.56,11649,0
+JFIN.US,D,20241204,000000,6.46,6.5333,6.35,6.44,55371,0
+JFIN.US,D,20241205,000000,6.35,6.4128,6.27,6.27,26908,0
+JFIN.US,D,20241206,000000,6.19,6.55,6.16,6.35,33645,0
+JFIN.US,D,20241209,000000,6.47,6.91,6.4,6.54,83069,0
+JFIN.US,D,20241210,000000,6.41,6.59,6.4,6.45,59176,0
+JFIN.US,D,20241211,000000,6.35,6.6,6.35,6.55,54146,0
+JFIN.US,D,20241212,000000,6.55,6.55,6.4,6.48,25584,0
+JFIN.US,D,20241213,000000,6.53,6.65,6.3004,6.615,55827,0
+JFIN.US,D,20241216,000000,6.72,6.83,6.55,6.63,67986,0
+JFIN.US,D,20241217,000000,6.64,6.85,6.469,6.82,61829,0
+JFIN.US,D,20241218,000000,6.75,6.84,6.28,6.33,22819,0
+JFIN.US,D,20241219,000000,6.53,6.5966,6.34,6.47,53458,0
+JFIN.US,D,20241220,000000,6.56,6.7483,6.25,6.26,44579,0
+JFIN.US,D,20241223,000000,6.3,6.7401,6.25,6.43,49477,0
+JFIN.US,D,20241224,000000,6.29,6.42,5.78,6.22,1700585,0
+JFIN.US,D,20241226,000000,6.29,6.55,6.26,6.55,87314,0
+JFIN.US,D,20241227,000000,6.5,6.56,6.03,6.33,136875,0
+JFIN.US,D,20241230,000000,6.27,6.45,6.24,6.37,274043,0
+JFIN.US,D,20241231,000000,6.43,6.53,6.25,6.37,72698,0
+JFIN.US,D,20250102,000000,6.29,6.67,6.29,6.56,60893,0
+JFIN.US,D,20250103,000000,6.53,6.69,6.5,6.53,26533,0
+JFIN.US,D,20250106,000000,6.64,6.83,6.57,6.78,81468,0
+JFIN.US,D,20250107,000000,6.83,7,6.6101,6.84,110451,0
+JFIN.US,D,20250108,000000,6.71,7.05,6.71,6.9,51242,0
+JFIN.US,D,20250110,000000,6.8,7.02,6.62,7,68869,0
+JFIN.US,D,20250113,000000,6.92,7.4741,6.92,7.1,113297,0
+JFIN.US,D,20250114,000000,7.29,7.4522,7.14,7.4,88585,0
+JFIN.US,D,20250115,000000,7.4,7.49,7.18,7.19,69263,0
+JFIN.US,D,20250116,000000,7.07,7.45,7.0273,7.21,48617,0
+JFIN.US,D,20250117,000000,7.32,7.47,7.15,7.3,44988,0
+JFIN.US,D,20250121,000000,7.2,7.4,7.12,7.18,54819,0
+JFIN.US,D,20250122,000000,7.2,8.16,7.2,8.14,197188,0
+JFIN.US,D,20250123,000000,8,8.1,7.7028,7.77,108227,0
+JFIN.US,D,20250124,000000,7.77,8.49,7.77,8.43,202809,0
+JFIN.US,D,20250127,000000,8.27,8.39,7.76,7.85,79250,0
+JFIN.US,D,20250128,000000,7.85,8.02,7.59,7.8,30055,0
+JFIN.US,D,20250129,000000,7.62,7.9483,7.62,7.94,45203,0
+JFIN.US,D,20250130,000000,8.02,8.14,7.91,8.13,39632,0
+JFIN.US,D,20250131,000000,8.14,8.17,7.67,7.7,19468,0
+JFIN.US,D,20250203,000000,7.7,8.13,7.67,8.08,28022,0
+JFIN.US,D,20250204,000000,8.16,8.26,7.98,8.15,63519,0
+JFIN.US,D,20250205,000000,8.15,8.25,7.8799,8.24,72305,0
+JFIN.US,D,20250206,000000,8.29,10.19,8.1,9.9,388593,0
+JFIN.US,D,20250207,000000,9.67,9.8,8.27,8.52,214496,0
+JFIN.US,D,20250210,000000,8.98,9.35,8.85,9.03,109507,0
+JFIN.US,D,20250211,000000,9.2,9.57,8.715,9.28,97661,0
+JFIN.US,D,20250212,000000,9.5,10.15,9.48,9.93,244149,0
+JFIN.US,D,20250213,000000,9.92,10,9.5301,9.95,77173,0
+JFIN.US,D,20250214,000000,9.96,10.5,9.7715,10.12,158582,0
+JFIN.US,D,20250218,000000,10.08,10.22,9.55,10.12,88299,0
+JFIN.US,D,20250219,000000,10.15,10.5099,10,10.47,116259,0
+JFIN.US,D,20250220,000000,10.5,10.52,10.02,10.37,97562,0
+JFIN.US,D,20250221,000000,10.5,10.56,9.82,9.94,207498,0
+JFIN.US,D,20250224,000000,9.82,9.87,9.03,9.345,168924,0
+JFIN.US,D,20250225,000000,9.39,9.54,8.6,9.08,173486,0
+JFIN.US,D,20250226,000000,9.08,9.8892,9.08,9.72,73271,0
+JFIN.US,D,20250227,000000,9.72,9.94,9.36,9.81,81677,0
+JFIN.US,D,20250228,000000,9.55,9.7914,9.33,9.76,70157,0
+JFIN.US,D,20250303,000000,9.61,10.299,7,7.07,378170,0
+JFIN.US,D,20250304,000000,8.87,9.79,8.3101,8.92,758115,0
+JFIN.US,D,20250305,000000,9.71,10.19,9.57,9.77,192583,0
+JFIN.US,D,20250306,000000,10.08,10.76,9.4,9.62,191406,0
+JFIN.US,D,20250307,000000,9.46,10.1499,9.46,9.86,79664,0
+JFIN.US,D,20250310,000000,9.8,9.9,9.13,9.3,52238,0
+JFIN.US,D,20250311,000000,9.43,10.1,9.43,10.09,114677,0
+JFIN.US,D,20250312,000000,10.15,10.55,9.9748,10.25,78571,0
+JFIN.US,D,20250313,000000,10.26,10.6754,9.81,9.83,121625,0
+JFIN.US,D,20250314,000000,10.04,12,9.955,11.82,330685,0
+JFIN.US,D,20250317,000000,12.39,13.16,11.86,12.65,381585,0
+JFIN.US,D,20250318,000000,12.94,13.28,12.13,12.9,174488,0
+JFIN.US,D,20250319,000000,12.72,13.98,12.28,13.72,254219,0
+JFIN.US,D,20250320,000000,13.88,13.92,11.412,12.02,496102,0
+JFIN.US,D,20250321,000000,11.76,12.14,11.01,11.62,184464,0
+JFIN.US,D,20250324,000000,11.88,12.0715,11.6541,11.91,92293,0
+JFIN.US,D,20250325,000000,11.88,12.18,11.6,11.74,80792,0
+JFIN.US,D,20250326,000000,11.9,12.59,11.7218,12.1,223344,0
+JFIN.US,D,20250327,000000,13.13,16.22,13,14.84,783327,0
+JFIN.US,D,20250328,000000,14.5,15,13.655,13.95,268439,0
+JFIN.US,D,20250331,000000,13.95,14.12,12.5201,13.74,148670,0
+JFIN.US,D,20250401,000000,14,14.4,13.46,13.55,140819,0
+JFIN.US,D,20250402,000000,13.37,14.7052,12.96,14.3,160682,0
+JFIN.US,D,20250403,000000,13.79,14.37,12.85,14.27,148418,0
+JFIN.US,D,20250404,000000,12,12.9,11.225,11.66,342914,0
+JFIN.US,D,20250407,000000,10.37,12.3,10.06,11.07,360624,0
+JFIN.US,D,20250408,000000,11.86,11.96,10.5,10.73,105912,0
+JFIN.US,D,20250409,000000,10.26,10.73,9.39,10.31,292830,0
+JFIN.US,D,20250410,000000,10.43,10.7,10.1,10.23,80508,0
+JFIN.US,D,20250411,000000,10.5,10.545,9.7,10.09,93639,0
+JFIN.US,D,20250414,000000,10.1,11.65,10.1,11.4,170571,0
+JFIN.US,D,20250415,000000,11.39,11.45,10.8,10.94,130565,0
+JFIN.US,D,20250416,000000,10.69,10.825,10.01,10.27,220292,0
+JFIN.US,D,20250417,000000,10.38,10.88,10.36,10.42,28975,0
+JFIN.US,D,20250421,000000,10.41,10.68,10.01,10.03,77939,0
+JFIN.US,D,20250422,000000,10.24,10.85,10.24,10.67,142339,0
+JFIN.US,D,20250423,000000,11.47,11.55,10.9514,11.24,126227,0
+JFIN.US,D,20250424,000000,11.19,11.96,11.08,11.59,179637,0
+JFIN.US,D,20250425,000000,11.26,11.82,11.14,11.36,110552,0
+JFIN.US,D,20250428,000000,11.39,11.505,10.57,11.17,143308,0
+JFIN.US,D,20250429,000000,11.13,11.59,11.03,11.46,47024,0
+JFIN.US,D,20250430,000000,11.22,11.3732,11.04,11.04,74169,0
+JFIN.US,D,20250501,000000,11.18,11.362,10.79,10.79,52387,0
+JFIN.US,D,20250502,000000,11.22,11.56,11.095,11.25,240569,0
+JFIN.US,D,20250505,000000,11.26,12.688,10.93,12.43,173372,0
+JFIN.US,D,20250506,000000,12.28,13.065,12.05,12.63,156586,0
+JFIN.US,D,20250507,000000,12.38,12.885,11.8,12.54,139589,0
+JFIN.US,D,20250508,000000,12.81,12.81,12.09,12.54,74836,0
+JFIN.US,D,20250509,000000,12.61,13.09,12.57,12.77,94060,0
+JFIN.US,D,20250512,000000,13.41,14,12.77,13.1,128782,0
+JFIN.US,D,20250513,000000,13.1,13.4,12.86,13.35,82434,0
+JFIN.US,D,20250514,000000,13.3,13.5,12.945,13.09,113703,0
+JFIN.US,D,20250515,000000,12.95,12.95,12.19,12.33,130119,0
+JFIN.US,D,20250516,000000,12.35,12.57,12.0734,12.18,46528,0
+JFIN.US,D,20250519,000000,12.17,12.54,11.82,12.25,37542,0
+JFIN.US,D,20250520,000000,12.74,13.19,12.3005,12.35,339830,0
+JFIN.US,D,20250521,000000,12.81,13.34,12.45,12.6,112156,0
+JFIN.US,D,20250522,000000,12.6,13.63,12.4059,13.5,98326,0
+JFIN.US,D,20250523,000000,13.07,13.44,12.6,12.82,90595,0
+JFIN.US,D,20250527,000000,12.98,13.53,12.17,12.76,213307,0
+JFIN.US,D,20250528,000000,12.81,13.2753,12.55,13.1,243637,0
+JFIN.US,D,20250529,000000,13.44,14.5,13.12,14.35,229564,0
+JFIN.US,D,20250530,000000,14.13,15.33,13.7,15.25,290380,0
+JFIN.US,D,20250602,000000,15.3,15.5584,14.35,14.78,244222,0
+JFIN.US,D,20250603,000000,14.5,15.42,14,15.2,309530,0
+JFIN.US,D,20250604,000000,16.8,17.68,15.6,16.46,765577,0
+JFIN.US,D,20250605,000000,16.54,16.54,15.6166,16.08,181346,0
+JFIN.US,D,20250606,000000,16.08,18.27,15.8503,18.19,333625,0
+JFIN.US,D,20250609,000000,18.05,18.4511,17.3,17.69,139512,0
+JFIN.US,D,20250610,000000,18.11,18.25,17.325,17.52,122040,0
+JFIN.US,D,20250611,000000,17.52,18.7,17.25,18.06,156533,0
+JFIN.US,D,20250612,000000,17.84,19.23,17.7,18.91,363402,0
+JFIN.US,D,20250613,000000,18.68,19,17.63,18.17,334460,0
+JFIN.US,D,20250616,000000,18.35,18.55,17.6,17.735,275263,0
+JFIN.US,D,20250617,000000,17.73,17.96,16.83,17.13,228805,0
+JFIN.US,D,20250618,000000,17.11,17.39,16.56,16.56,117243,0
+JFIN.US,D,20250620,000000,16.56,16.56,15.82,15.83,161241,0
+JFIN.US,D,20250623,000000,15.89,16.35,15.77,16.26,75718,0
+JFIN.US,D,20250624,000000,16.5,17.32,16.41,16.65,80537,0
+JFIN.US,D,20250625,000000,16.8,16.8,16.42,16.57,41972,0
+JFIN.US,D,20250626,000000,16.54,16.635,16.2,16.32,64343,0
+JFIN.US,D,20250627,000000,16.25,16.49,15.21,15.41,136356,0
+JFIN.US,D,20250630,000000,15.68,16.12,15.36,16.02,57749,0
+JFIN.US,D,20250701,000000,15.93,16.38,15.8,16.24,62735,0
+JFIN.US,D,20250702,000000,16.35,17.42,16.35,17.34,122305,0
+JFIN.US,D,20250703,000000,17.5,18.34,17.03,18.32,117957,0
+JFIN.US,D,20250707,000000,17.93,18.6,17.87,18.19,126607,0
+JFIN.US,D,20250708,000000,18.15,18.53,17.86,18.53,114935,0
+JFIN.US,D,20250709,000000,18.66,18.6999,18.22,18.33,60102,0
+JFIN.US,D,20250710,000000,18.3,18.66,18.0521,18.35,134115,0
+JFIN.US,D,20250711,000000,18.35,18.35,17.8,17.82,150855,0
+JFIN.US,D,20250714,000000,16.14,17.39,16.14,17.2,123357,0
+JFIN.US,D,20250715,000000,17.29,17.87,17.0301,17.74,118129,0
+JFIN.US,D,20250716,000000,17.57,17.72,16.9,17,60497,0
+JFIN.US,D,20250717,000000,17.08,17.3049,16.6219,16.94,67098,0
+JFIN.US,D,20250718,000000,16.94,17.165,16.8,16.8,33004,0
+JFIN.US,D,20250721,000000,16.66,16.735,16.09,16.46,140193,0
+JFIN.US,D,20250722,000000,16.39,16.41,15.725,16.14,49159,0
+JFIN.US,D,20250723,000000,16.3,16.68,16.2,16.39,28409,0
+JFIN.US,D,20250724,000000,16.49,16.85,15.65,15.84,83042,0
+JFIN.US,D,20250725,000000,15.9,15.9,13.0601,14.86,342489,0
+JFIN.US,D,20250728,000000,14.59,15.2,14.195,14.3,104557,0
+JFIN.US,D,20250729,000000,14.3,14.655,13.91,14.12,93537,0
+JFIN.US,D,20250730,000000,13.98,14.6402,13.51,13.51,55773,0
+JFIN.US,D,20250731,000000,13.69,13.815,13.25,13.34,85658,0
+JFIN.US,D,20250801,000000,13.14,13.18,12.59,13.08,70888,0
+JFIN.US,D,20250804,000000,13.1,13.3,12.62,12.78,92410,0
+JFIN.US,D,20250805,000000,12.95,13.21,12.7301,13.02,54415,0
+JFIN.US,D,20250806,000000,13.05,13.05,12.72,12.72,34254,0
+JFIN.US,D,20250807,000000,12.95,13.13,12.66,12.72,66661,0
+JFIN.US,D,20250808,000000,12.79,12.9453,12.36,12.38,56943,0
+JFIN.US,D,20250811,000000,12.31,12.865,12,12.4,79042,0
+JFIN.US,D,20250812,000000,12.5,13.62,12.4,13.56,329094,0
+JFIN.US,D,20250813,000000,13.56,13.65,13.14,13.31,52982,0
+JFIN.US,D,20250814,000000,12.99,13.31,12.94,13.26,37323,0
+JFIN.US,D,20250815,000000,13.36,13.75,13.09,13.53,69195,0
+JFIN.US,D,20250818,000000,13.55,13.6351,12.9295,13.02,67102,0
+JFIN.US,D,20250819,000000,13.11,13.22,12.51,12.84,195666,0
+JFIN.US,D,20250820,000000,12.84,12.84,11.6,12.25,360823,0
+JFIN.US,D,20250821,000000,12.01,13.41,12.01,13.28,115329,0
+JFIN.US,D,20250822,000000,13.3,14.28,13.3,14.09,110927,0
+JFIN.US,D,20250825,000000,14.25,14.7,14.18,14.24,89223,0
+JFIN.US,D,20250826,000000,14.31,14.31,13.55,13.75,76663,0
+JFIN.US,D,20250827,000000,13.67,14.01,12.93,13.49,50648,0
+JFIN.US,D,20250828,000000,13.65,13.65,12.6,13.18,225257,0
+JFIN.US,D,20250829,000000,13.19,13.19,12.5,12.58,158017,0
+JFIN.US,D,20250902,000000,12.52,12.73,11.9,12.345,193286,0
+JFIN.US,D,20250903,000000,12.4,12.63,12.2,12.37,65804,0
+JFIN.US,D,20250904,000000,12.19,12.5151,12.05,12.23,19527,0
+JFIN.US,D,20250905,000000,12,12,11.21,11.6,169736,0
+JFIN.US,D,20250908,000000,11.66,11.765,10.94,11.09,177835,0
+JFIN.US,D,20250909,000000,11.09,11.3267,10.602,10.86,224982,0
+JFIN.US,D,20250910,000000,10.99,11.25,10.61,10.75,235182,0
+JFIN.US,D,20250911,000000,10.78,11.16,10.5501,10.83,136179,0
+JFIN.US,D,20250912,000000,10.85,11.264,10.85,11.01,95087,0
+JFIN.US,D,20250915,000000,11.11,11.42,10.9,10.94,62415,0
+JFIN.US,D,20250916,000000,11.15,11.29,10.85,10.91,57460,0
+JFIN.US,D,20250917,000000,10.93,11.7706,10.86,11.33,96054,0
+JFIN.US,D,20250918,000000,11.5,11.58,11.06,11.16,69315,0
+JFIN.US,D,20250919,000000,11.1,11.536,10.85,11,147706,0
+JFIN.US,D,20250922,000000,11.01,11.26,10.88,10.96,155000,0
+JFIN.US,D,20250923,000000,11,11.3633,11,11.21,98619,0
+JFIN.US,D,20250924,000000,11.16,11.42,10.92,11.12,98162,0
+JFIN.US,D,20250925,000000,11,11.06,10.6872,10.72,68207,0
+JFIN.US,D,20250926,000000,10.74,10.98,10.42,10.48,82546,0
+JFIN.US,D,20250929,000000,10.49,10.61,10.18,10.255,63935,0
+JFIN.US,D,20250930,000000,10.4,10.465,10.2,10.32,53504,0
+JFIN.US,D,20251001,000000,10.5,10.93,10.48,10.86,70759,0
+JFIN.US,D,20251002,000000,11.02,11.56,10.9,11.39,103663,0
+JFIN.US,D,20251003,000000,11.41,11.5474,11.14,11.38,47411,0
+JFIN.US,D,20251006,000000,11.3,11.64,11.3,11.31,59906,0
+JFIN.US,D,20251007,000000,11.31,11.6,11.06,11.06,52909,0
+JFIN.US,D,20251008,000000,11.21,11.405,11.1301,11.33,30035,0
+JFIN.US,D,20251009,000000,11.32,11.32,10.86,10.88,52086,0
+JFIN.US,D,20251010,000000,10.95,11.03,10.2,10.25,69033,0
+JFIN.US,D,20251013,000000,10.5,10.69,10.12,10.27,133833,0
+JFIN.US,D,20251014,000000,10.23,10.4476,10,10.22,41517,0
+JFIN.US,D,20251015,000000,10.25,10.65,10.035,10.06,53869,0
+JFIN.US,D,20251016,000000,10.2,10.2999,9.57,9.71,92847,0
+JFIN.US,D,20251017,000000,9.81,9.81,9.4669,9.65,32926,0
+JFIN.US,D,20251020,000000,9.47,9.94,9.42,9.78,151406,0
+JFIN.US,D,20251021,000000,9.71,10.23,9.64,9.97,44606,0
+JFIN.US,D,20251022,000000,10,10.09,9.615,9.89,26014,0
+JFIN.US,D,20251023,000000,9.89,10.07,9.84,9.9,26756,0
+JFIN.US,D,20251024,000000,10,10.27,10,10.07,53628,0
+JFIN.US,D,20251027,000000,10.21,10.39,10,10,48101,0
+JFIN.US,D,20251028,000000,10.03,10.062,8.82,8.96,343947,0
+JFIN.US,D,20251029,000000,9.1,9.3772,8.51,8.59,162620,0
+JFIN.US,D,20251030,000000,8.7,8.8,8.3601,8.62,57130,0
+JFIN.US,D,20251031,000000,8.9,9.56,8.9,9.45,155729,0
+JFIN.US,D,20251103,000000,9.54,9.65,9.0812,9.38,83794,0
+JFIN.US,D,20251104,000000,9.16,9.26,8.81,8.85,59591,0
+JFIN.US,D,20251105,000000,8.98,9.085,8.825,8.96,35420,0
+JFIN.US,D,20251106,000000,8.85,9,8.74,8.82,25193,0
+JFIN.US,D,20251107,000000,8.8,9.033,8.65,9.02,39640,0
+JFIN.US,D,20251110,000000,9.2,9.76,9.2,9.36,56073,0
+JFIN.US,D,20251111,000000,9.23,9.515,9.177,9.34,65893,0
+JFIN.US,D,20251112,000000,9.26,9.3969,9.02,9.16,23682,0
+JFIN.US,D,20251113,000000,9.18,9.37,8.84,8.88,44823,0
+JFIN.US,D,20251114,000000,8.91,9.0098,8.6401,8.72,53142,0
+JFIN.US,D,20251117,000000,8.98,9.0099,8.66,8.73,36869,0
+JFIN.US,D,20251118,000000,8.83,8.83,8.6,8.67,27729,0
+JFIN.US,D,20251119,000000,8.51,8.562,7.84,8.06,90613,0
+JFIN.US,D,20251120,000000,8.22,8.58,7.35,7.67,132782,0
+JFIN.US,D,20251121,000000,7.51,7.7399,6.88,7.44,121642,0
+JFIN.US,D,20251124,000000,7.5,8.01,7.21,7.22,142242,0
+JFIN.US,D,20251125,000000,7.24,7.54,6.96,7.41,3501936,0
+JFIN.US,D,20251126,000000,7.26,7.46,7.11,7.2,156402,0
+JFIN.US,D,20251128,000000,7.12,7.39,6.89,7.13,95439,0
+JFIN.US,D,20251201,000000,6.51,6.83,6.32,6.73,402046,0
+JFIN.US,D,20251202,000000,6.73,6.96,6.52,6.76,229088,0
+JFIN.US,D,20251203,000000,6.77,6.954,6.7,6.94,97046,0
+JFIN.US,D,20251204,000000,6.99,7.18,6.98,7.17,80551,0
+JFIN.US,D,20251205,000000,7.12,7.32,7.12,7.2,86580,0
+JFIN.US,D,20251208,000000,7.2,7.2,6.92,6.99,96845,0
+JFIN.US,D,20251209,000000,6.84,7.07,6.72,6.92,148879,0
+JFIN.US,D,20251210,000000,6.85,6.91,6.71,6.74,105032,0
+JFIN.US,D,20251211,000000,6.74,6.81,6.6,6.73,67517,0
+JFIN.US,D,20251212,000000,6.75,7.08,6.75,6.97,123395,0
+JFIN.US,D,20251215,000000,6.94,6.94,6.53,6.57,100475,0
+JFIN.US,D,20251216,000000,6.64,6.67,6.4705,6.56,48899,0
+JFIN.US,D,20251217,000000,6.59,6.59,6.4,6.44,76652,0
+JFIN.US,D,20251218,000000,6.5,6.75,6.4,6.72,76730,0
+JFIN.US,D,20251219,000000,6.78,6.84,6.5275,6.62,76464,0
+JFIN.US,D,20251222,000000,6.68,6.72,6.58,6.67,75598,0
+JFIN.US,D,20251223,000000,6.6,6.665,6.45,6.6,47163,0
+JFIN.US,D,20251224,000000,6.39,6.39,6.16,6.33,192035,0
+JFIN.US,D,20251226,000000,6.29,6.345,6.1,6.2,68174,0
+JFIN.US,D,20251229,000000,6.13,6.13,5.8001,5.83,249334,0
+JFIN.US,D,20251230,000000,5.91,6.125,5.8613,5.96,148403,0
+JFIN.US,D,20251231,000000,5.8,5.88,5.73,5.8,126650,0
+JFIN.US,D,20260102,000000,5.95,6.1899,5.86,6.02,82449,0
+JFIN.US,D,20260105,000000,6.12,6.7117,6.12,6.58,123237,0
+JFIN.US,D,20260106,000000,6.66,6.69,6.3217,6.53,61884,0
+JFIN.US,D,20260107,000000,6.52,6.77,6.45,6.67,80040,0
+JFIN.US,D,20260108,000000,6.66,6.84,6.51,6.77,57434,0
+JFIN.US,D,20260109,000000,6.76,6.9418,6.7,6.92,83147,0
+JFIN.US,D,20260112,000000,6.92,7.24,6.86,7.04,74419,0
+JFIN.US,D,20260113,000000,7.15,7.23,6.88,7,80596,0
+JFIN.US,D,20260114,000000,6.9,7.055,6.6501,6.74,59913,0
+JFIN.US,D,20260115,000000,6.75,7.1,6.65,7.01,72296,0
+JFIN.US,D,20260116,000000,7,7.0361,6.75,6.79,45869,0
+JFIN.US,D,20260120,000000,6.68,6.8,6.52,6.72,91060,0
+JFIN.US,D,20260121,000000,6.69,6.87,6.61,6.87,30630,0
+JFIN.US,D,20260122,000000,6.92,7.13,6.89,7.07,92501,0
+JFIN.US,D,20260123,000000,7.05,7.13,6.865,7.04,43998,0
+JFIN.US,D,20260126,000000,7.05,7.11,6.88,6.93,108215,0
+JFIN.US,D,20260127,000000,6.97,7.18,6.925,7.14,77249,0
+JFIN.US,D,20260128,000000,7.13,7.2,6.93,6.97,65345,0
+JFIN.US,D,20260129,000000,7,7.05,6.6001,6.88,105272,0
+JFIN.US,D,20260130,000000,6.81,6.9,6.45,6.6,76508,0
+JFIN.US,D,20260202,000000,6.55,6.8,6.45,6.63,83758,0
+JFIN.US,D,20260203,000000,6.65,6.77,6.35,6.51,151906,0
+JFIN.US,D,20260204,000000,6.51,6.6399,6.15,6.44,102626,0
+JFIN.US,D,20260205,000000,6.45,6.4999,5.81,6.04,291517,0
+JFIN.US,D,20260206,000000,6.04,6.51,6.04,6.33,36443,0
+JFIN.US,D,20260209,000000,6.31,6.56,6.22,6.55,30688,0
+JFIN.US,D,20260210,000000,6.56,6.6299,6.34,6.38,27911,0
+JFIN.US,D,20260211,000000,6.38,6.41,6.0701,6.33,53089,0
+JFIN.US,D,20260212,000000,6.33,6.4969,6.0314,6.26,54709,0
+JFIN.US,D,20260213,000000,6.21,6.53,6.12,6.23,58477,0
+JFIN.US,D,20260217,000000,6.2,6.23,5.9,6.15,73219,0
+JFIN.US,D,20260218,000000,6.15,6.39,6,6.39,38467,0

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

@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBON.US,D,20260127,000000,10.04,10.07,10.03,10.03,67674,0
+KBON.US,D,20260128,000000,10.04,10.04,10.02,10.02,37192,0
+KBON.US,D,20260129,000000,10.04,10.06,10.04,10.06,851948,0
+KBON.US,D,20260130,000000,10.06,10.085,10.05,10.08,148136,0
+KBON.US,D,20260202,000000,10.08,10.15,10.06,10.06,23851,0
+KBON.US,D,20260203,000000,10.07,10.12,10.07,10.09,238877,0
+KBON.US,D,20260204,000000,10.12,10.15,10.12,10.15,13490,0
+KBON.US,D,20260205,000000,10.06,10.06,10.06,10.06,119,0
+KBON.US,D,20260210,000000,10.06,10.09,10.06,10.07,2100684,0
+KBON.US,D,20260211,000000,10.08,10.08,10.07,10.08,209772,0
+KBON.US,D,20260212,000000,10.1,10.14,10.09,10.09,61078,0
+KBON.US,D,20260213,000000,10.09,10.09,10.04,10.04,9067,0
+KBON.US,D,20260217,000000,10.08,10.08,10.06,10.06,97543,0
+KBON.US,D,20260218,000000,10.08,10.08,10.05,10.05,1480,0

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

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

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

@@ -0,0 +1,16 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRAQU.US,D,20260128,000000,10.05,10.115,10.05,10.1,10036352,0
+KRAQU.US,D,20260129,000000,10.1,10.13,10.1,10.12,321037,0
+KRAQU.US,D,20260130,000000,10.1169,10.16,10.11,10.135,419184,0
+KRAQU.US,D,20260202,000000,10.16,10.19,10.11,10.15,91727,0
+KRAQU.US,D,20260203,000000,10.2,10.2,10.12,10.12,19670,0
+KRAQU.US,D,20260204,000000,10.135,10.16,10.11,10.11,29658,0
+KRAQU.US,D,20260205,000000,10.16,10.16,10.07,10.075,342734,0
+KRAQU.US,D,20260206,000000,10.09,10.1,10.08,10.08,136132,0
+KRAQU.US,D,20260209,000000,10.1,10.11,10.09,10.1,184216,0
+KRAQU.US,D,20260210,000000,10.13,10.13,10.1,10.12,58061,0
+KRAQU.US,D,20260211,000000,10.15,10.15,10.09,10.09,582152,0
+KRAQU.US,D,20260212,000000,10.095,10.1,10.08,10.09,438300,0
+KRAQU.US,D,20260213,000000,10.08,10.08,10.08,10.08,3223,0
+KRAQU.US,D,20260217,000000,10.08,10.08,10.075,10.08,20363,0
+KRAQU.US,D,20260218,000000,10.099,10.099,10.07,10.075,1637,0

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

@@ -0,0 +1,1474 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KROS.US,D,20200408,000000,20.85,22.84,19.1,20.08,1063768,0
+KROS.US,D,20200409,000000,20.1,23.1894,20.1,21.57,150901,0
+KROS.US,D,20200413,000000,22.02,25.85,22,23.23,158230,0
+KROS.US,D,20200414,000000,23.68,27.49,23.68,27.49,108354,0
+KROS.US,D,20200415,000000,26.98,27.6568,25.1056,27.18,82445,0
+KROS.US,D,20200416,000000,26.96,27.595,26.6601,27.1191,46994,0
+KROS.US,D,20200417,000000,27.26,28.6046,24.5,26.7,104042,0
+KROS.US,D,20200420,000000,26.98,28.05,25.56,28,170066,0
+KROS.US,D,20200421,000000,27.9,30.6644,27.05,27.06,57014,0
+KROS.US,D,20200422,000000,27.5,30.25,27.5,28.58,55747,0
+KROS.US,D,20200423,000000,28.29,29.47,27.81,29.47,46464,0
+KROS.US,D,20200424,000000,29.38,30.89,29,30.59,62815,0
+KROS.US,D,20200427,000000,30.6,31.3,30.02,30.4,26823,0
+KROS.US,D,20200428,000000,30.5,31.09,30.3984,30.9,49206,0
+KROS.US,D,20200429,000000,31,31.495,27.725,29.97,121381,0
+KROS.US,D,20200430,000000,29.47,30.08,28.05,29.55,12105,0
+KROS.US,D,20200501,000000,29.25,29.47,28.19,28.8,14104,0
+KROS.US,D,20200504,000000,28.9,30.43,28.6,29.02,38993,0
+KROS.US,D,20200505,000000,29.5,30.42,28.264,28.8,35624,0
+KROS.US,D,20200506,000000,28.8,29.2,25.65,27.86,84395,0
+KROS.US,D,20200507,000000,27.98,29.46,26.31,26.85,48406,0
+KROS.US,D,20200508,000000,28.01,28.495,27,27.385,36997,0
+KROS.US,D,20200511,000000,27.73,28,26.212,27.28,35629,0
+KROS.US,D,20200512,000000,27.37,32.75,27.37,29.65,115555,0
+KROS.US,D,20200513,000000,29.5,31.59,27.5,28.75,43812,0
+KROS.US,D,20200514,000000,28.25,29.185,27.1562,28.18,37985,0
+KROS.US,D,20200515,000000,27.8,29.87,27.8,28.6,45216,0
+KROS.US,D,20200518,000000,29,30.71,28.355,28.355,34840,0
+KROS.US,D,20200519,000000,28.54,29.99,26.26,27.41,38015,0
+KROS.US,D,20200520,000000,28.05,28.7875,25.6,27.65,105082,0
+KROS.US,D,20200521,000000,27.52,28,26.65,27.32,86015,0
+KROS.US,D,20200522,000000,26.42,27.63,26.335,27.31,29480,0
+KROS.US,D,20200526,000000,27.5,27.5,26.0744,26.76,16740,0
+KROS.US,D,20200527,000000,27,31,26.49,28.42,54229,0
+KROS.US,D,20200528,000000,28.5,28.73,27.02,28,32138,0
+KROS.US,D,20200529,000000,27.82,30,25.84,28.74,78693,0
+KROS.US,D,20200601,000000,28.6,30,27.5,29.5,31306,0
+KROS.US,D,20200602,000000,29.77,32.3,29.2,31.98,50459,0
+KROS.US,D,20200603,000000,33.06,36.75,30.23,34.44,75328,0
+KROS.US,D,20200604,000000,34.14,35.41,32.21,32.22,47473,0
+KROS.US,D,20200605,000000,33.51,34.165,31.69,31.83,42937,0
+KROS.US,D,20200608,000000,32.09,35.95,28.88,35.1,76173,0
+KROS.US,D,20200609,000000,34.59,37.4,33.415,35.81,56525,0
+KROS.US,D,20200610,000000,35.54,36.2,34.5035,35.52,84927,0
+KROS.US,D,20200611,000000,34.34,34.34,33.025,33.72,156510,0
+KROS.US,D,20200612,000000,33.4,35.625,33.4,34.3,43508,0
+KROS.US,D,20200615,000000,34.18,39.115,33.98,35.56,119300,0
+KROS.US,D,20200616,000000,36.67,37,35.5698,35.94,107932,0
+KROS.US,D,20200617,000000,36.09,37,35.25,35.29,114386,0
+KROS.US,D,20200618,000000,35,37,33.82,36.77,121147,0
+KROS.US,D,20200619,000000,36.8,40.63,35.91,38.52,465189,0
+KROS.US,D,20200622,000000,38.2,40.2,36.3101,37.65,181700,0
+KROS.US,D,20200623,000000,38.09,41.98,37.5,40.21,220418,0
+KROS.US,D,20200624,000000,40.7,41.9159,37,39,141330,0
+KROS.US,D,20200625,000000,39.54,42.26,39.36,40.39,150389,0
+KROS.US,D,20200626,000000,40.85,41.5,37.695,38.63,899904,0
+KROS.US,D,20200629,000000,39.53,40.0194,37.39,38,78164,0
+KROS.US,D,20200630,000000,37.75,38.75,36.16,37.51,82700,0
+KROS.US,D,20200701,000000,36.0695,39.204,35.51,36.46,182955,0
+KROS.US,D,20200702,000000,36.81,37.78,34.8,35.8,75491,0
+KROS.US,D,20200706,000000,36.37,36.37,34.04,34.62,66775,0
+KROS.US,D,20200707,000000,34.68,35.17,33.56,33.71,30358,0
+KROS.US,D,20200708,000000,33.51,34.77,33.05,34.4,71019,0
+KROS.US,D,20200709,000000,34.6,36.56,33.21,33.43,40401,0
+KROS.US,D,20200710,000000,33.19,33.58,31.36,32.75,101381,0
+KROS.US,D,20200713,000000,33.47,33.52,30.3,30.8,78562,0
+KROS.US,D,20200714,000000,30.61,31.67,30.3181,31.2,36418,0
+KROS.US,D,20200715,000000,31.76,31.9,28.97,29.96,89804,0
+KROS.US,D,20200716,000000,29.75,31.89,29.7275,31.22,174343,0
+KROS.US,D,20200717,000000,30.87,31.325,30.02,30.07,33237,0
+KROS.US,D,20200720,000000,29.93,30.435,29.5,29.52,33019,0
+KROS.US,D,20200721,000000,29.58,30.5704,29.25,29.41,44686,0
+KROS.US,D,20200722,000000,29.26,29.84,28.32,29.23,70333,0
+KROS.US,D,20200723,000000,28.61,28.61,26.83,27.87,71673,0
+KROS.US,D,20200724,000000,28.01,28.15,26.92,27.04,21931,0
+KROS.US,D,20200727,000000,27.15,31.59,26.29,29.74,169681,0
+KROS.US,D,20200728,000000,29.61,30.795,27.527,28.9,211771,0
+KROS.US,D,20200729,000000,28.375,32.52,25.71,30.44,161503,0
+KROS.US,D,20200730,000000,29.82,32.51,28.02,30.64,149562,0
+KROS.US,D,20200731,000000,30.48,33.08,29.02,32.1,49609,0
+KROS.US,D,20200803,000000,32.06,33.99,30.26,32.43,222469,0
+KROS.US,D,20200804,000000,32.38,34.5446,31.42,32.5,108996,0
+KROS.US,D,20200805,000000,32.73,38.25,31.585,35.97,79229,0
+KROS.US,D,20200806,000000,36.01,36.01,34.4,35.81,12380,0
+KROS.US,D,20200807,000000,35.35,36.83,34.65,36.3,33828,0
+KROS.US,D,20200810,000000,36.23,38.13,35.4,36.16,32546,0
+KROS.US,D,20200811,000000,36.5,38.23,34.88,35.93,193961,0
+KROS.US,D,20200812,000000,36.33,37.6,34.945,36.01,53963,0
+KROS.US,D,20200813,000000,36,39.93,35.49,39.05,151306,0
+KROS.US,D,20200814,000000,39,39.15,37.4963,38.58,28923,0
+KROS.US,D,20200817,000000,34.83,40.59,34.83,40.35,32455,0
+KROS.US,D,20200818,000000,39.565,41.46,39.2,40.63,26473,0
+KROS.US,D,20200819,000000,40.2,44.3506,39.69,41.65,147169,0
+KROS.US,D,20200820,000000,41.6,48,40.12,46.18,165510,0
+KROS.US,D,20200821,000000,45.89,48.88,44.6162,45.58,41746,0
+KROS.US,D,20200824,000000,45.6,48.965,44.05,48.25,111656,0
+KROS.US,D,20200825,000000,49.07,65.5,46.5,62.21,201685,0
+KROS.US,D,20200826,000000,61.07,61.07,51.92,53.56,143117,0
+KROS.US,D,20200827,000000,53.56,58.12,52.42,52.79,74889,0
+KROS.US,D,20200828,000000,52.53,59.9,48.356,53.06,158794,0
+KROS.US,D,20200831,000000,52.7,55.09,50,53.54,95811,0
+KROS.US,D,20200901,000000,52.7,54.025,50.145,53.43,45325,0
+KROS.US,D,20200902,000000,54.66,57.58,51.51,55.95,107865,0
+KROS.US,D,20200903,000000,56.5,57,50.05,50.77,90276,0
+KROS.US,D,20200904,000000,50.41,50.85,47.29,49.06,53066,0
+KROS.US,D,20200908,000000,48.8,50.17,44.79,48.5,62936,0
+KROS.US,D,20200909,000000,48.62,53.145,47.84,49.51,73609,0
+KROS.US,D,20200910,000000,49.91,51.55,46.14,47.25,29217,0
+KROS.US,D,20200911,000000,47.25,47.95,43.5775,44.51,42488,0
+KROS.US,D,20200914,000000,46.83,47.32,44.51,45.08,59618,0
+KROS.US,D,20200915,000000,45.34,47.57,43.77,45.91,107767,0
+KROS.US,D,20200916,000000,47.02,47.5,44.63,45.79,39517,0
+KROS.US,D,20200917,000000,44.37,46.19,44.33,44.99,39964,0
+KROS.US,D,20200918,000000,45.94,47.12,42.36,45.19,166462,0
+KROS.US,D,20200921,000000,44.52,45.25,41.44,43.02,110625,0
+KROS.US,D,20200922,000000,43.41,44.2684,39.895,42.55,70654,0
+KROS.US,D,20200923,000000,42.14,43.27,41.095,41.25,32594,0
+KROS.US,D,20200924,000000,42.415,44.9599,39.43,41.15,32617,0
+KROS.US,D,20200925,000000,41.19,42.2516,40.375,40.61,24550,0
+KROS.US,D,20200928,000000,40.9,42.8,39.39,39.81,39379,0
+KROS.US,D,20200929,000000,39.655,41.08,38.3,39.38,28393,0
+KROS.US,D,20200930,000000,39.34,40.2211,38.1,38.57,39799,0
+KROS.US,D,20201001,000000,38.78,39.205,36.85,37.61,78177,0
+KROS.US,D,20201002,000000,37.16,39.36,36.22,36.76,88851,0
+KROS.US,D,20201005,000000,37.2,38.49,34.51,36.14,429635,0
+KROS.US,D,20201006,000000,36.57,37.78,34.17,36,297296,0
+KROS.US,D,20201007,000000,36.32,40.89,36.32,40,52564,0
+KROS.US,D,20201008,000000,40.69,47.9899,39.44,46.32,445043,0
+KROS.US,D,20201009,000000,46.71,48.85,44,45.62,330322,0
+KROS.US,D,20201012,000000,45.57,48.89,43.67,48.89,188539,0
+KROS.US,D,20201013,000000,48.28,49.97,46.88,46.97,49354,0
+KROS.US,D,20201014,000000,47.16,47.5,45.95,46.64,107636,0
+KROS.US,D,20201015,000000,46.07,49.32,46.07,48,35886,0
+KROS.US,D,20201016,000000,47.56,54.76,45.26,51.68,115607,0
+KROS.US,D,20201019,000000,50.51,54.41,49.79,50.63,69107,0
+KROS.US,D,20201020,000000,51.43,54.99,47.67,51.07,139793,0
+KROS.US,D,20201021,000000,51.12,54.13,50.115,52.14,87033,0
+KROS.US,D,20201022,000000,52.01,54.42,51.05,52.69,74607,0
+KROS.US,D,20201023,000000,53.17,54.58,52.03,53.91,42622,0
+KROS.US,D,20201026,000000,53.6,56.135,53,54.12,87151,0
+KROS.US,D,20201027,000000,53.86,61.435,53.86,58.41,241326,0
+KROS.US,D,20201028,000000,57.01,65.04,54.55,63.21,171209,0
+KROS.US,D,20201029,000000,62.34,66.41,58.52,61.31,243292,0
+KROS.US,D,20201030,000000,60.42,62.99,54.61,55.6,350682,0
+KROS.US,D,20201102,000000,57.29,59.73,44.41,51.8,440163,0
+KROS.US,D,20201103,000000,52,56.29,51.3268,53.165,73972,0
+KROS.US,D,20201104,000000,53.17,54.56,51.415,53,53621,0
+KROS.US,D,20201105,000000,53,56.52,51.8897,54.92,55432,0
+KROS.US,D,20201106,000000,55.23,57.37,52.8419,55.54,48285,0
+KROS.US,D,20201109,000000,56.75,57.8,52.54,54.47,45710,0
+KROS.US,D,20201110,000000,55.35,57.93,54.99,56.66,39520,0
+KROS.US,D,20201111,000000,55.15,57.05,52.14,54,88924,0
+KROS.US,D,20201112,000000,53.54,56.49,52.49,54.38,81888,0
+KROS.US,D,20201113,000000,57.77,64.41,52.41,58.9,1862879,0
+KROS.US,D,20201116,000000,60.44,69.88,60.31,68.02,436650,0
+KROS.US,D,20201117,000000,68.1,70.83,64.91,66.78,207306,0
+KROS.US,D,20201118,000000,68.16,74.6,66.73,68.57,217315,0
+KROS.US,D,20201119,000000,67.72,74,67.72,69.49,129789,0
+KROS.US,D,20201120,000000,71.55,74,69.35,71.08,471621,0
+KROS.US,D,20201123,000000,71.56,81,71.43,76.21,283317,0
+KROS.US,D,20201124,000000,76.59,79.36,75.05,76,164171,0
+KROS.US,D,20201125,000000,75.91,77.745,74.01,75.53,215707,0
+KROS.US,D,20201127,000000,76.51,79.68,71.2564,76,105776,0
+KROS.US,D,20201130,000000,76.65,79.4365,69.68,75.61,322619,0
+KROS.US,D,20201201,000000,77.33,80.63,74.6261,77.9,260347,0
+KROS.US,D,20201202,000000,78.55,78.55,73.21,74.02,131894,0
+KROS.US,D,20201203,000000,74.65,78,73.09,76,196471,0
+KROS.US,D,20201204,000000,77.05,78,75.76,77.33,101545,0
+KROS.US,D,20201207,000000,77.05,79.29,73.745,74.89,179867,0
+KROS.US,D,20201208,000000,76.56,88.8,75.95,79.96,386193,0
+KROS.US,D,20201209,000000,79.99,80.76,74,75.23,162425,0
+KROS.US,D,20201210,000000,73.97,78.85,72.1,77,126491,0
+KROS.US,D,20201211,000000,76.15,79.25,76.1394,76.83,118395,0
+KROS.US,D,20201214,000000,77.5,79.25,76.15,78.5,181322,0
+KROS.US,D,20201215,000000,79.41,79.8,77.17,77.75,200132,0
+KROS.US,D,20201216,000000,77.96,82.2472,77.01,78.57,285071,0
+KROS.US,D,20201217,000000,78.91,86.8,77.54,82.74,301378,0
+KROS.US,D,20201218,000000,83.32,85.62,79.085,80.96,1332609,0
+KROS.US,D,20201221,000000,79.02,79.48,74.05,75.43,142709,0
+KROS.US,D,20201222,000000,74.92,77.38,73.01,74.99,111595,0
+KROS.US,D,20201223,000000,75.9,78.651,74.37,77.75,106389,0
+KROS.US,D,20201224,000000,77.83,80.74,77.83,78.53,44453,0
+KROS.US,D,20201228,000000,79.36,80.68,77.42,77.84,82567,0
+KROS.US,D,20201229,000000,78.27,78.78,72.835,74.53,159622,0
+KROS.US,D,20201230,000000,74.78,78.6407,70.5,72.08,185129,0
+KROS.US,D,20201231,000000,72.04,74.44,69.11,70.54,108046,0
+KROS.US,D,20210104,000000,71.09,71.745,68.37,69.58,133002,0
+KROS.US,D,20210105,000000,70.08,70.78,68.13,68.8,85797,0
+KROS.US,D,20210106,000000,69.4,69.53,66.54,68.06,150218,0
+KROS.US,D,20210107,000000,68.22,71.4,68.195,70.86,399555,0
+KROS.US,D,20210108,000000,72.79,74.41,69.11,70.93,96753,0
+KROS.US,D,20210111,000000,69.98,73.65,68.68,70.49,64172,0
+KROS.US,D,20210112,000000,71,73.14,69.51,71.37,86829,0
+KROS.US,D,20210113,000000,71.5,74.32,70.6345,73.01,67690,0
+KROS.US,D,20210114,000000,73.97,75.33,73.2084,75.28,184655,0
+KROS.US,D,20210115,000000,75.02,75.02,71.285,71.59,145014,0
+KROS.US,D,20210119,000000,71.77,72,68.07,68.39,109395,0
+KROS.US,D,20210120,000000,68.83,69.25,66.64,67.2,110187,0
+KROS.US,D,20210121,000000,67.7,68.91,64.15,64.29,142261,0
+KROS.US,D,20210122,000000,64.21,67.58,63.725,67.15,190302,0
+KROS.US,D,20210125,000000,67.5,70.81,65.35,69.42,165621,0
+KROS.US,D,20210126,000000,69.99,70.55,65.96,66.57,125248,0
+KROS.US,D,20210127,000000,65.23,67,60.24,60.77,120642,0
+KROS.US,D,20210128,000000,61.05,63.98,58.24,59.2,90843,0
+KROS.US,D,20210129,000000,59.08,61.3225,56.37,57.05,65982,0
+KROS.US,D,20210201,000000,57.3,58,55.17,57.54,60701,0
+KROS.US,D,20210202,000000,58.29,58.82,56.84,58.82,109158,0
+KROS.US,D,20210203,000000,58.92,61.7,56.29,57.48,79212,0
+KROS.US,D,20210204,000000,57.78,63.875,57.78,63.31,77662,0
+KROS.US,D,20210205,000000,63.55,65.84,62.42,65.48,99808,0
+KROS.US,D,20210208,000000,66.44,71.48,65.72,70.99,248645,0
+KROS.US,D,20210209,000000,71.66,75.99,68.99,70.15,138706,0
+KROS.US,D,20210210,000000,70.74,72.875,67.24,67.59,54715,0
+KROS.US,D,20210211,000000,68.05,68.45,62.27,64.15,141033,0
+KROS.US,D,20210212,000000,63.85,64.58,59.71,60.09,87433,0
+KROS.US,D,20210216,000000,60.42,61.58,58,60.55,109752,0
+KROS.US,D,20210217,000000,59.96,64.21,58.54,62.45,145811,0
+KROS.US,D,20210218,000000,61.54,65.67,59.61,64,99610,0
+KROS.US,D,20210219,000000,64.51,69.465,64.2979,66.64,114826,0
+KROS.US,D,20210222,000000,65.85,68.65,62.65,64.96,87230,0
+KROS.US,D,20210223,000000,63.42,68,61.26,63.15,94459,0
+KROS.US,D,20210224,000000,63.06,67.49,62.55,66.58,56569,0
+KROS.US,D,20210225,000000,66.15,67.71,63.68,64.7,94257,0
+KROS.US,D,20210226,000000,65.55,65.93,60,65.47,116399,0
+KROS.US,D,20210301,000000,67.6,67.6,60.53,61.7,135345,0
+KROS.US,D,20210302,000000,61.7,63.135,57.45,57.55,111547,0
+KROS.US,D,20210303,000000,57.4,59.6175,55.26,57.63,117890,0
+KROS.US,D,20210304,000000,57,59.06,53.72,55.25,108748,0
+KROS.US,D,20210305,000000,56.65,58.86,51.485,58.62,113380,0
+KROS.US,D,20210308,000000,59.2,60.71,57.09,57.26,78457,0
+KROS.US,D,20210309,000000,58.4,62.22,58.4,62,79726,0
+KROS.US,D,20210310,000000,62.62,65.27,60.35,64.06,102670,0
+KROS.US,D,20210311,000000,65.2,66.06,63.025,66.05,106479,0
+KROS.US,D,20210312,000000,65.95,65.95,63.1305,65.16,44988,0
+KROS.US,D,20210315,000000,64.7,66.23,61.93,63.73,68510,0
+KROS.US,D,20210316,000000,63.92,64.18,58.87,60.56,64341,0
+KROS.US,D,20210317,000000,60.02,60.495,56.66,59.75,61036,0
+KROS.US,D,20210318,000000,59.85,60.95,54,55,153641,0
+KROS.US,D,20210319,000000,55.28,60.52,53.22,59.31,528426,0
+KROS.US,D,20210322,000000,60.12,60.12,56.5,57.09,63420,0
+KROS.US,D,20210323,000000,55.89,56.26,52.8873,54.84,141466,0
+KROS.US,D,20210324,000000,55.14,56.63,52.5,54,147950,0
+KROS.US,D,20210325,000000,53.91,60,53.91,59.22,111127,0
+KROS.US,D,20210326,000000,59.65,60.69,55.12,56.4,102348,0
+KROS.US,D,20210329,000000,56.27,57.91,53.69,56.3,102230,0
+KROS.US,D,20210330,000000,54.99,58.585,53.97,57.55,88706,0
+KROS.US,D,20210331,000000,57.78,62.32,57.78,61.55,115025,0
+KROS.US,D,20210401,000000,61.89,64.88,57.66,58.76,178835,0
+KROS.US,D,20210405,000000,59.49,60.965,57.88,60.4,109956,0
+KROS.US,D,20210406,000000,59.94,60.64,57.74,58.91,236760,0
+KROS.US,D,20210407,000000,59.03,61.69,59,61.01,100221,0
+KROS.US,D,20210408,000000,61.43,64.92,61.085,62.76,88970,0
+KROS.US,D,20210409,000000,62.33,62.725,59.49,60.16,161258,0
+KROS.US,D,20210412,000000,60.14,63.99,58.232,58.69,215748,0
+KROS.US,D,20210413,000000,58.72,64.395,58.66,64.05,145311,0
+KROS.US,D,20210414,000000,64.53,67.41,60.51,61.47,479561,0
+KROS.US,D,20210415,000000,61.57,64.71,60.97,63.46,100044,0
+KROS.US,D,20210416,000000,64.29,64.499,55.56,56.67,90679,0
+KROS.US,D,20210419,000000,56.55,58.905,55.185,57.7,100116,0
+KROS.US,D,20210420,000000,57.66,61.515,57.2,61.25,82378,0
+KROS.US,D,20210421,000000,61.46,64.07,59.48,63.99,68541,0
+KROS.US,D,20210422,000000,64.16,65.16,60.66,63.02,85596,0
+KROS.US,D,20210423,000000,63.54,64.29,61.44,61.56,76555,0
+KROS.US,D,20210426,000000,62.17,64.905,61.0006,63.85,44167,0
+KROS.US,D,20210427,000000,64.32,65.55,61.87,65.4,97802,0
+KROS.US,D,20210428,000000,64.72,68.98,62.31,67.86,85824,0
+KROS.US,D,20210429,000000,68.71,71.74,65.905,70.11,120210,0
+KROS.US,D,20210430,000000,66.07,67.7995,57.14,58.8,654562,0
+KROS.US,D,20210503,000000,59.59,60.05,55.33,56.71,403552,0
+KROS.US,D,20210504,000000,54.83,58.41,52.45,54.44,187165,0
+KROS.US,D,20210505,000000,55.01,55.92,53.5585,54.4,95350,0
+KROS.US,D,20210506,000000,54.24,55.56,52.22,54.35,87861,0
+KROS.US,D,20210507,000000,55.2,57.92,52.53,53.11,129939,0
+KROS.US,D,20210510,000000,52.88,52.88,48.82,49.52,179083,0
+KROS.US,D,20210511,000000,48.07,52.43,48.07,50.63,150003,0
+KROS.US,D,20210512,000000,49.78,51.75,48.47,48.54,205560,0
+KROS.US,D,20210513,000000,49.06,50.415,44.71,46.32,293159,0
+KROS.US,D,20210514,000000,46.22,50,43.98,48.87,161616,0
+KROS.US,D,20210517,000000,49.04,51.05,48.83,50.92,50014,0
+KROS.US,D,20210518,000000,50.72,51.16,48.66,49.33,114201,0
+KROS.US,D,20210519,000000,44.58,50.055,44.58,48.98,156505,0
+KROS.US,D,20210520,000000,48.55,50.9,47.34,50.06,79519,0
+KROS.US,D,20210521,000000,50.92,51.68,48.3,49.8,82580,0
+KROS.US,D,20210524,000000,50.33,51.48,49.72,50.47,51141,0
+KROS.US,D,20210525,000000,50.62,51.39,48.78,50.58,59369,0
+KROS.US,D,20210526,000000,50.88,53.9999,50.4925,53.86,78438,0
+KROS.US,D,20210527,000000,54.72,55.4,51.72,52.86,110602,0
+KROS.US,D,20210528,000000,53.02,56.72,51.02,54.56,83145,0
+KROS.US,D,20210601,000000,54.62,55.23,51.39,51.48,90258,0
+KROS.US,D,20210602,000000,51.53,52.46,48.02,48.54,114406,0
+KROS.US,D,20210603,000000,47.87,51.31,47,48.04,75895,0
+KROS.US,D,20210604,000000,48.14,48.63,46.9,47.08,68142,0
+KROS.US,D,20210607,000000,47.44,52.08,45.825,50.58,167432,0
+KROS.US,D,20210608,000000,50.63,51.74,49.5,51.5,82028,0
+KROS.US,D,20210609,000000,51.28,53.3823,50.85,51.43,58760,0
+KROS.US,D,20210610,000000,51.63,53.93,51.01,52.53,74700,0
+KROS.US,D,20210611,000000,52.21,52.6,49.9,51.22,60234,0
+KROS.US,D,20210614,000000,51.92,54.11,51.82,52.89,126816,0
+KROS.US,D,20210615,000000,53.05,53.075,50.43,52.32,120640,0
+KROS.US,D,20210616,000000,51.76,53.61,50.83,53,85720,0
+KROS.US,D,20210617,000000,53.29,53.29,50.53,52.55,87341,0
+KROS.US,D,20210618,000000,51.64,55.19,50.475,53.78,411228,0
+KROS.US,D,20210621,000000,53.8,55.2899,52.33,53.42,117382,0
+KROS.US,D,20210622,000000,53.18,53.36,51.65,52.58,63666,0
+KROS.US,D,20210623,000000,44.36,46.94,42.01,44.57,744289,0
+KROS.US,D,20210624,000000,45.05,45.98,42.76,43.97,179682,0
+KROS.US,D,20210625,000000,44.19,45.99,44.19,44.89,495871,0
+KROS.US,D,20210628,000000,45.41,45.65,43.08,43.5,111839,0
+KROS.US,D,20210629,000000,43.55,43.64,41.8785,42.4,125883,0
+KROS.US,D,20210630,000000,42.52,43.55,41.8978,42.47,96938,0
+KROS.US,D,20210701,000000,42.75,42.75,40.77,41.22,228461,0
+KROS.US,D,20210702,000000,41.69,42.04,40.53,40.99,138770,0
+KROS.US,D,20210706,000000,41.29,42.01,40.13,40.28,74944,0
+KROS.US,D,20210707,000000,40,41.02,38.38,40.3,90289,0
+KROS.US,D,20210708,000000,39.59,41.55,39,40.96,64882,0
+KROS.US,D,20210709,000000,41.19,42.38,41,41.94,34939,0
+KROS.US,D,20210712,000000,41.65,42.84,40.5,41.94,97349,0
+KROS.US,D,20210713,000000,41.93,42.1,39.435,39.76,128764,0
+KROS.US,D,20210714,000000,39.76,41.03,38.78,39.4,123366,0
+KROS.US,D,20210715,000000,39.52,39.77,38.61,39.57,104480,0
+KROS.US,D,20210716,000000,40.15,41.565,39.8,39.98,84686,0
+KROS.US,D,20210719,000000,39.32,40.305,39.065,39.56,111666,0
+KROS.US,D,20210720,000000,39.84,41.41,39.18,40.75,187692,0
+KROS.US,D,20210721,000000,40.54,40.91,40,40.25,65550,0
+KROS.US,D,20210722,000000,39.86,40.22,37.68,37.9,76958,0
+KROS.US,D,20210723,000000,37.92,39.2,36.22,37.75,94196,0
+KROS.US,D,20210726,000000,37.75,38.84,36.9201,38.06,94972,0
+KROS.US,D,20210727,000000,37.55,38.015,35.945,36.6,95659,0
+KROS.US,D,20210728,000000,36.8,38.32,36.54,37.68,87160,0
+KROS.US,D,20210729,000000,37.76,39.345,36.64,37.31,75141,0
+KROS.US,D,20210730,000000,36.92,38.23,36.58,36.8,70493,0
+KROS.US,D,20210802,000000,36.8,38.71,35.74,36.04,82020,0
+KROS.US,D,20210803,000000,35.9,35.9,34.03,34.78,114863,0
+KROS.US,D,20210804,000000,34.45,35.7705,33.27,34.1,106030,0
+KROS.US,D,20210805,000000,34.2,35.045,33.83,34.97,94899,0
+KROS.US,D,20210806,000000,35.23,36.465,34.56,35.96,126511,0
+KROS.US,D,20210809,000000,36.35,36.58,34.66,34.76,44588,0
+KROS.US,D,20210810,000000,35.18,35.18,33.99,34.98,66353,0
+KROS.US,D,20210811,000000,34.97,35.35,33.89,34.68,64090,0
+KROS.US,D,20210812,000000,34.62,35.2597,34.17,34.61,68160,0
+KROS.US,D,20210813,000000,34.65,35.735,34.54,34.58,58790,0
+KROS.US,D,20210816,000000,34.24,34.6,32.22,32.85,88797,0
+KROS.US,D,20210817,000000,32.35,34.07,31.32,31.96,143643,0
+KROS.US,D,20210818,000000,32.96,33.03,31.13,32.05,68372,0
+KROS.US,D,20210819,000000,31.48,32.5,30.29,30.52,76672,0
+KROS.US,D,20210820,000000,30.28,32.59,30.28,31.91,93332,0
+KROS.US,D,20210823,000000,32.19,33.6,30.925,33.42,77633,0
+KROS.US,D,20210824,000000,33.34,34.2,31.92,33.19,49962,0
+KROS.US,D,20210825,000000,33.755,34.77,33.27,33.52,42860,0
+KROS.US,D,20210826,000000,33.37,34.255,32.73,32.94,41565,0
+KROS.US,D,20210827,000000,33.26,35.295,32.92,34.97,75136,0
+KROS.US,D,20210830,000000,34.93,35.26,33.9,34.06,54076,0
+KROS.US,D,20210831,000000,34.21,34.795,32.86,33.64,80664,0
+KROS.US,D,20210901,000000,33.99,34.46,33.17,33.77,98321,0
+KROS.US,D,20210902,000000,34.09,34.39,33.05,33.67,141029,0
+KROS.US,D,20210903,000000,33.41,33.62,32.02,32.83,105090,0
+KROS.US,D,20210907,000000,32.82,34.69,31.96,33.05,232194,0
+KROS.US,D,20210908,000000,33.19,33.19,31.53,32.08,259424,0
+KROS.US,D,20210909,000000,31.95,33.25,31.08,31.99,126966,0
+KROS.US,D,20210910,000000,32.29,32.29,31.44,31.49,96670,0
+KROS.US,D,20210913,000000,32,32.205,30.54,30.92,187376,0
+KROS.US,D,20210914,000000,31.01,32.615,31.01,31.74,60911,0
+KROS.US,D,20210915,000000,31.82,32.78,30.815,31.19,35105,0
+KROS.US,D,20210916,000000,31,31.885,30.42,31.13,56908,0
+KROS.US,D,20210917,000000,31.32,31.66,30.22,30.73,250494,0
+KROS.US,D,20210920,000000,30.26,30.37,28.7,29.27,139299,0
+KROS.US,D,20210921,000000,29.69,30.69,28.5,30.25,449791,0
+KROS.US,D,20210922,000000,30.25,31.34,30.06,30.8,100881,0
+KROS.US,D,20210923,000000,30.76,31.07,30.32,30.79,65961,0
+KROS.US,D,20210924,000000,30.38,34,30.01,33,480805,0
+KROS.US,D,20210927,000000,35.85,44.87,35.445,43.71,2416753,0
+KROS.US,D,20210928,000000,41.67,42.36,38.455,41.05,613965,0
+KROS.US,D,20210929,000000,40.05,42.93,39.8488,41.11,220671,0
+KROS.US,D,20210930,000000,41.29,41.8,38.37,39.56,427866,0
+KROS.US,D,20211001,000000,39.91,40.73,38.53,39.91,176598,0
+KROS.US,D,20211004,000000,39.87,40.39,39.01,39.34,187924,0
+KROS.US,D,20211005,000000,39.73,41.02,39.3,39.83,153159,0
+KROS.US,D,20211006,000000,39.16,39.98,36.86,37.05,181033,0
+KROS.US,D,20211007,000000,37.32,38.42,36.1301,37.22,118739,0
+KROS.US,D,20211008,000000,37.17,37.73,36.16,36.95,79332,0
+KROS.US,D,20211011,000000,37.09,38.82,37,38.69,66120,0
+KROS.US,D,20211012,000000,38.52,39.41,38.03,38.75,118406,0
+KROS.US,D,20211013,000000,38.66,38.95,37.495,38.21,88689,0
+KROS.US,D,20211014,000000,38.8,40.88,38.8,39.82,68560,0
+KROS.US,D,20211015,000000,40.6,40.6,38.38,38.99,86776,0
+KROS.US,D,20211018,000000,38.46,38.5,37,37.84,149480,0
+KROS.US,D,20211019,000000,37.73,38.97,37.65,38.1,78585,0
+KROS.US,D,20211020,000000,37.9,38.65,37.14,38.14,69984,0
+KROS.US,D,20211021,000000,38.06,39.12,37.8769,38.25,42455,0
+KROS.US,D,20211022,000000,37.94,38.98,37.27,38.82,53547,0
+KROS.US,D,20211025,000000,38.93,40.72,38.93,40.38,87149,0
+KROS.US,D,20211026,000000,40.33,40.49,39.69,39.78,72259,0
+KROS.US,D,20211027,000000,39.4,40.42,38.5996,40.08,57096,0
+KROS.US,D,20211028,000000,40.16,42.81,40.13,42.22,138719,0
+KROS.US,D,20211029,000000,41.79,42.13,40.47,41.72,152928,0
+KROS.US,D,20211101,000000,41.72,42.99,40.4,42.82,138141,0
+KROS.US,D,20211102,000000,42.67,44.1772,41.465,42.37,75540,0
+KROS.US,D,20211103,000000,42.53,42.99,41.13,41.57,166469,0
+KROS.US,D,20211104,000000,41.01,55.54,40.87,53.08,467293,0
+KROS.US,D,20211105,000000,54.06,57.05,51.54,55.71,289734,0
+KROS.US,D,20211108,000000,55.17,56.55,53.35,56.24,258428,0
+KROS.US,D,20211109,000000,56.41,59.48,54.01,59.46,168715,0
+KROS.US,D,20211110,000000,59.21,60.59,57.72,59.41,240970,0
+KROS.US,D,20211111,000000,59.64,60.89,56.83,59.32,138533,0
+KROS.US,D,20211112,000000,59.04,61.94,58.695,61.87,156242,0
+KROS.US,D,20211115,000000,61.99,62.31,59.5,61.54,140812,0
+KROS.US,D,20211116,000000,61.13,63.23,61.04,62.89,133550,0
+KROS.US,D,20211117,000000,62.57,63.47,60.17,60.56,117574,0
+KROS.US,D,20211118,000000,60.87,63.22,59.225,61.62,263467,0
+KROS.US,D,20211119,000000,60.58,61.62,58.74,59.84,106766,0
+KROS.US,D,20211122,000000,59.33,61.83,58.4389,59.66,132390,0
+KROS.US,D,20211123,000000,59.33,61.51,56.56,58.23,142406,0
+KROS.US,D,20211124,000000,57.7,59.415,56.28,58.55,89063,0
+KROS.US,D,20211126,000000,56.81,58.995,55.39,56.1,101191,0
+KROS.US,D,20211129,000000,57.27,58.625,54.54,54.89,119831,0
+KROS.US,D,20211130,000000,54.65,56.54,52.81,55.79,109920,0
+KROS.US,D,20211201,000000,57.02,57.21,53.04,53.05,181569,0
+KROS.US,D,20211202,000000,52.57,54.75,51.58,54.24,152025,0
+KROS.US,D,20211203,000000,54.27,56.25,53.09,54.16,237889,0
+KROS.US,D,20211206,000000,54.34,55.02,50.95,54.25,237556,0
+KROS.US,D,20211207,000000,54.72,58.17,53.87,53.96,266751,0
+KROS.US,D,20211208,000000,54.88,56.81,53.4,55.35,193543,0
+KROS.US,D,20211209,000000,55.36,56.73,52.94,53.63,102967,0
+KROS.US,D,20211210,000000,53.88,55.9,53.13,53.82,144762,0
+KROS.US,D,20211213,000000,53.64,53.795,45.96,49.05,568220,0
+KROS.US,D,20211214,000000,47.74,48.23,45.87,48.09,153948,0
+KROS.US,D,20211215,000000,47.41,52.36,46.42,52.25,210845,0
+KROS.US,D,20211216,000000,52.67,52.88,48.23,48.78,161787,0
+KROS.US,D,20211217,000000,48.36,53.49,47.81,51.16,432826,0
+KROS.US,D,20211220,000000,50.41,53.14,48.66,52.93,137942,0
+KROS.US,D,20211221,000000,53.58,55.785,52.76,54.56,137971,0
+KROS.US,D,20211222,000000,54.67,58.03,52.92,55.93,127854,0
+KROS.US,D,20211223,000000,56.44,59.72,54.1508,58.83,350707,0
+KROS.US,D,20211227,000000,58.67,59.15,57.33,58.69,87496,0
+KROS.US,D,20211228,000000,58.44,59.28,56.67,56.67,46005,0
+KROS.US,D,20211229,000000,56.7,57.32,55,55.78,336029,0
+KROS.US,D,20211230,000000,55.66,58.27,55.66,56.3,51819,0
+KROS.US,D,20211231,000000,56.48,59.89,56.48,58.51,91619,0
+KROS.US,D,20220103,000000,58.61,59.675,56.3,59.36,191280,0
+KROS.US,D,20220104,000000,59.36,59.44,54.65,58.68,163346,0
+KROS.US,D,20220105,000000,58.2,60.42,56.12,56.34,141143,0
+KROS.US,D,20220106,000000,56.19,58.06,52.695,54.68,100245,0
+KROS.US,D,20220107,000000,54.67,56.28,52.47,52.8,56206,0
+KROS.US,D,20220110,000000,52.12,52.86,49.43,51.76,91921,0
+KROS.US,D,20220111,000000,51.9,54.96,50.4901,54.6,107946,0
+KROS.US,D,20220112,000000,55.12,56.35,52.88,53.06,81435,0
+KROS.US,D,20220113,000000,53.09,53.18,49.5634,49.95,76710,0
+KROS.US,D,20220114,000000,49.08,51.95,48.56,51.78,72908,0
+KROS.US,D,20220118,000000,50.87,51.36,48.02,48.3,130264,0
+KROS.US,D,20220119,000000,48.23,51.01,47.81,47.92,73974,0
+KROS.US,D,20220120,000000,48.55,50.99,47.02,47.23,88198,0
+KROS.US,D,20220121,000000,46.51,48.68,46.17,46.3,131457,0
+KROS.US,D,20220124,000000,45.41,48.21,43,47.99,417966,0
+KROS.US,D,20220125,000000,47.06,49.09,43.93,47.3,143627,0
+KROS.US,D,20220126,000000,48.51,50.16,45.6,46.38,133015,0
+KROS.US,D,20220127,000000,47.34,49.46,41.84,42.33,117618,0
+KROS.US,D,20220128,000000,42.12,43.9,39.75,42.12,172648,0
+KROS.US,D,20220131,000000,41.62,46.63,41.15,46.37,144517,0
+KROS.US,D,20220201,000000,46.4,49.51,45.16,49.34,119810,0
+KROS.US,D,20220202,000000,49.45,49.79,45.98,46.81,120274,0
+KROS.US,D,20220203,000000,45.7,46.98,43.1,43.42,92746,0
+KROS.US,D,20220204,000000,43.5,47.98,42.32,47.65,150814,0
+KROS.US,D,20220207,000000,47.6,52.03,47.6,51.35,110497,0
+KROS.US,D,20220208,000000,50.84,52.1,50.18,51.7,66858,0
+KROS.US,D,20220209,000000,52.69,54.93,51.62,54.16,112208,0
+KROS.US,D,20220210,000000,52.72,55.79,51.7,52.54,109820,0
+KROS.US,D,20220211,000000,52.74,53.49,50.86,51.49,90854,0
+KROS.US,D,20220214,000000,52.19,52.77,50.98,51.97,86357,0
+KROS.US,D,20220215,000000,53.2,55.46,52.27,55.25,75811,0
+KROS.US,D,20220216,000000,54.54,55.74,53.38,54.82,42488,0
+KROS.US,D,20220217,000000,54.26,55.48,51.91,52.06,79135,0
+KROS.US,D,20220218,000000,51.83,53.06,50.88,52.09,100930,0
+KROS.US,D,20220222,000000,51.85,53.4,51.77,51.88,117537,0
+KROS.US,D,20220223,000000,52.66,52.66,46.61,46.9,246208,0
+KROS.US,D,20220224,000000,45.61,51.49,45.28,51.47,171293,0
+KROS.US,D,20220225,000000,52.15,54.45,51.94,53.29,81717,0
+KROS.US,D,20220228,000000,52.74,55.32,51.62,53.7,80835,0
+KROS.US,D,20220301,000000,53.41,55.9261,53.23,53.53,121121,0
+KROS.US,D,20220302,000000,54.43,54.66,51.64,51.98,66790,0
+KROS.US,D,20220303,000000,52.55,53.53,48.4,49.84,91527,0
+KROS.US,D,20220304,000000,49.39,50.35,48.67,49.1,67349,0
+KROS.US,D,20220307,000000,49.07,50.65,48.14,50.08,77471,0
+KROS.US,D,20220308,000000,50.54,52.065,48.27,50.08,98680,0
+KROS.US,D,20220309,000000,51.27,55.27,51.27,53.96,139160,0
+KROS.US,D,20220310,000000,53.14,55.35,52.6,54.42,201260,0
+KROS.US,D,20220311,000000,55.13,55.9,51.4,51.75,133248,0
+KROS.US,D,20220314,000000,51.39,51.73,47.765,48.33,142661,0
+KROS.US,D,20220315,000000,48.81,51.17,48.025,50.85,96760,0
+KROS.US,D,20220316,000000,51.74,53.81,50.515,53.71,151569,0
+KROS.US,D,20220317,000000,53.53,54.51,52.96,54.4,144288,0
+KROS.US,D,20220318,000000,54.24,56.0947,53.78,54.77,388726,0
+KROS.US,D,20220321,000000,54.62,54.75,50.51,50.85,90829,0
+KROS.US,D,20220322,000000,51.58,54.02,51.17,53.86,145971,0
+KROS.US,D,20220323,000000,52.91,55.59,52.73,53.2,127632,0
+KROS.US,D,20220324,000000,54.01,54.11,52.42,53.98,117435,0
+KROS.US,D,20220325,000000,53.99,53.99,50.33,51.1,93846,0
+KROS.US,D,20220328,000000,50.75,52.69,50.24,52.51,123890,0
+KROS.US,D,20220329,000000,53.43,56.55,53.43,55.09,103195,0
+KROS.US,D,20220330,000000,54.55,55.86,53.45,53.66,65976,0
+KROS.US,D,20220331,000000,54.21,55.52,53.5,54.38,61123,0
+KROS.US,D,20220401,000000,54.34,59.54,54.34,59.45,226435,0
+KROS.US,D,20220404,000000,59.71,64.12,59.69,63.05,172743,0
+KROS.US,D,20220405,000000,63.06,65,62.24,63.27,232474,0
+KROS.US,D,20220406,000000,62.96,68.035,61.475,66.35,168514,0
+KROS.US,D,20220407,000000,66.99,68.29,65.985,67.04,104846,0
+KROS.US,D,20220408,000000,67.37,67.37,64.42,65.05,138436,0
+KROS.US,D,20220411,000000,64.02,64.87,61,62.39,230913,0
+KROS.US,D,20220412,000000,63.96,65.43,61.96,62.72,68992,0
+KROS.US,D,20220413,000000,63.72,66.5799,63.72,65.67,85496,0
+KROS.US,D,20220414,000000,65.71,65.71,63.665,64.63,76244,0
+KROS.US,D,20220418,000000,64.81,64.81,61.23,61.98,79652,0
+KROS.US,D,20220419,000000,61.9,64.645,61,63.28,69250,0
+KROS.US,D,20220420,000000,63.71,64.29,61.31,62.49,71208,0
+KROS.US,D,20220421,000000,63.58,64.3,58.985,59.33,96519,0
+KROS.US,D,20220422,000000,59.06,60.83,58.74,59,93809,0
+KROS.US,D,20220425,000000,58.5,61.0999,56.995,58.71,87739,0
+KROS.US,D,20220426,000000,58.44,59.215,52.76,53,130929,0
+KROS.US,D,20220427,000000,52.68,53.61,50.91,52.44,143585,0
+KROS.US,D,20220428,000000,53.58,54.5,50.26,53.63,99417,0
+KROS.US,D,20220429,000000,53.29,55.655,52.6,53.01,100046,0
+KROS.US,D,20220502,000000,52.58,56.14,52.39,55.56,162295,0
+KROS.US,D,20220503,000000,55.53,55.77,53.2,54.31,165679,0
+KROS.US,D,20220504,000000,54.56,55.565,49.18,54.42,175630,0
+KROS.US,D,20220505,000000,52.03,53.28,48.88,50.49,152600,0
+KROS.US,D,20220506,000000,49.31,49.85,46.765,47.595,109413,0
+KROS.US,D,20220509,000000,46.84,47.79,43,43.52,159477,0
+KROS.US,D,20220510,000000,46.11,47.71,44.47,45.99,196342,0
+KROS.US,D,20220511,000000,45.46,45.46,40.88,41.98,354549,0
+KROS.US,D,20220512,000000,41.33,44.7,41.03,41.49,234684,0
+KROS.US,D,20220513,000000,43.16,44.94,43.16,43.99,117019,0
+KROS.US,D,20220516,000000,43.52,45.82,42.98,44.07,71009,0
+KROS.US,D,20220517,000000,45.47,46.45,45.26,46.14,138356,0
+KROS.US,D,20220518,000000,44.26,44.31,35.3252,38.5,1025050,0
+KROS.US,D,20220519,000000,38.49,39.4241,35.885,36.13,152420,0
+KROS.US,D,20220520,000000,36.94,38.25,35.52,36.87,199620,0
+KROS.US,D,20220523,000000,37.64,37.765,36.12,36.37,131847,0
+KROS.US,D,20220524,000000,35.41,35.635,32.93,35.06,232880,0
+KROS.US,D,20220525,000000,35.05,35.54,33.65,33.96,95871,0
+KROS.US,D,20220526,000000,34.03,34.95,32.75,33.42,222168,0
+KROS.US,D,20220527,000000,33.68,35.61,32.67,35.15,214305,0
+KROS.US,D,20220531,000000,35.09,35.43,32.98,33.8,326707,0
+KROS.US,D,20220601,000000,34.17,35,31.82,32.95,373817,0
+KROS.US,D,20220602,000000,32.95,34.31,32.76,33.74,295772,0
+KROS.US,D,20220603,000000,33.54,36.3,33.54,34.58,256499,0
+KROS.US,D,20220606,000000,35.48,35.48,31.97,32.33,198345,0
+KROS.US,D,20220607,000000,32.07,33.19,32.07,32.4,271858,0
+KROS.US,D,20220608,000000,32.1,33.17,31.395,32.12,187863,0
+KROS.US,D,20220609,000000,31.52,32.31,30.75,30.84,110015,0
+KROS.US,D,20220610,000000,30.2,30.75,27.78,29.07,319240,0
+KROS.US,D,20220613,000000,28.05,28.77,27.13,27.57,314383,0
+KROS.US,D,20220614,000000,27.84,28.44,26.73,27.34,175005,0
+KROS.US,D,20220615,000000,27.6,29.38,27.45,28.25,227504,0
+KROS.US,D,20220616,000000,27.05,28.71,27.05,28.63,144917,0
+KROS.US,D,20220617,000000,28.11,29.5,27.27,27.48,647501,0
+KROS.US,D,20220621,000000,28.08,29.34,27.5901,27.75,329365,0
+KROS.US,D,20220622,000000,27.32,28.325,26.31,26.44,395712,0
+KROS.US,D,20220623,000000,26.98,27.45,24.38,26.77,452426,0
+KROS.US,D,20220624,000000,27.13,28.64,26.7,28.56,584699,0
+KROS.US,D,20220627,000000,28.64,28.73,27.16,27.37,174798,0
+KROS.US,D,20220628,000000,27.28,27.5,25.3,26.03,268429,0
+KROS.US,D,20220629,000000,26.15,27.56,25.69,27.18,283636,0
+KROS.US,D,20220630,000000,26.59,28.035,26.11,27.63,250559,0
+KROS.US,D,20220701,000000,27.51,28.36,27.15,28.09,303430,0
+KROS.US,D,20220705,000000,27.79,29.02,27.53,28.86,228128,0
+KROS.US,D,20220706,000000,29.01,30.05,28.43,28.5,174854,0
+KROS.US,D,20220707,000000,28.54,30.22,28.54,29.39,198979,0
+KROS.US,D,20220708,000000,29.16,29.55,28.73,29.02,133831,0
+KROS.US,D,20220711,000000,29,29,27.58,28.01,194386,0
+KROS.US,D,20220712,000000,28.11,29.25,26.335,28.94,139415,0
+KROS.US,D,20220713,000000,28.34,30,28.34,29.9,126764,0
+KROS.US,D,20220714,000000,29.56,29.95,28.92,29.72,120811,0
+KROS.US,D,20220715,000000,30.34,30.61,28.905,30.57,155836,0
+KROS.US,D,20220718,000000,30.87,31.33,27.57,27.8,141690,0
+KROS.US,D,20220719,000000,28.08,30.12,27.82,28.94,122545,0
+KROS.US,D,20220720,000000,28.82,32.615,28.82,30.65,596444,0
+KROS.US,D,20220721,000000,30.55,31.535,29.36,30.15,424444,0
+KROS.US,D,20220722,000000,30.27,30.6,28.33,28.56,129194,0
+KROS.US,D,20220725,000000,28.82,30.38,27.66,28.53,79746,0
+KROS.US,D,20220726,000000,29.92,32.795,28,31.79,264569,0
+KROS.US,D,20220727,000000,32.14,34.31,31.4,33.84,225337,0
+KROS.US,D,20220728,000000,34,34,32.495,33.39,129075,0
+KROS.US,D,20220729,000000,33.03,33.03,30.105,32.08,175947,0
+KROS.US,D,20220801,000000,31.97,32.4415,29.58,29.8,260396,0
+KROS.US,D,20220802,000000,29.37,31.57,29.33,31.04,186927,0
+KROS.US,D,20220803,000000,31.91,34.66,31.6,32.56,204497,0
+KROS.US,D,20220804,000000,33.17,33.75,31.85,33.12,319045,0
+KROS.US,D,20220805,000000,32.18,38.91,32.18,37.35,212886,0
+KROS.US,D,20220808,000000,37.53,39.48,35.31,36.62,174609,0
+KROS.US,D,20220809,000000,35.89,37.84,35.08,36.97,377529,0
+KROS.US,D,20220810,000000,38,40,37.42,39.69,183367,0
+KROS.US,D,20220811,000000,39.66,40.33,37.32,37.75,355918,0
+KROS.US,D,20220812,000000,38.19,39.7,37.78,39.43,120972,0
+KROS.US,D,20220815,000000,38.86,40.55,37.495,40.12,123583,0
+KROS.US,D,20220816,000000,39.94,40.61,38.9,39.87,213270,0
+KROS.US,D,20220817,000000,39.22,39.81,37.625,37.79,160431,0
+KROS.US,D,20220818,000000,37.83,38.48,36.85,37.88,158121,0
+KROS.US,D,20220819,000000,37.05,37.43,35.84,36.27,111569,0
+KROS.US,D,20220822,000000,35.75,36.42,34.7,35.96,186528,0
+KROS.US,D,20220823,000000,36.1,38.05,35.7,37.17,119214,0
+KROS.US,D,20220824,000000,37.16,39.45,36.34,39.09,99329,0
+KROS.US,D,20220825,000000,39.52,39.96,37.6,39.54,131314,0
+KROS.US,D,20220826,000000,39.8,39.8,36.03,36.35,150915,0
+KROS.US,D,20220829,000000,35.81,37.84,35.81,36.65,109558,0
+KROS.US,D,20220830,000000,36.81,37.8,33.11,35.38,241175,0
+KROS.US,D,20220831,000000,35.89,37.51,34.83,35.37,126686,0
+KROS.US,D,20220901,000000,35.15,36.79,33.59,36.63,93707,0
+KROS.US,D,20220902,000000,36.88,38.65,34.99,36.02,164087,0
+KROS.US,D,20220906,000000,36.14,37.27,35.17,36.05,194053,0
+KROS.US,D,20220907,000000,35.8,38.235,35.59,37.83,157559,0
+KROS.US,D,20220908,000000,37.17,39.97,36.99,38.47,196534,0
+KROS.US,D,20220909,000000,38.71,39.71,37.73,38.97,226284,0
+KROS.US,D,20220912,000000,40.2,41.14,39.15,39.84,230156,0
+KROS.US,D,20220913,000000,39.33,40,38.8401,39.4,213694,0
+KROS.US,D,20220914,000000,39.4,42.15,38.73,39.85,354162,0
+KROS.US,D,20220915,000000,39.77,41,38.68,39.7,177479,0
+KROS.US,D,20220916,000000,38.82,39.205,36.54,36.76,445099,0
+KROS.US,D,20220919,000000,36.16,37.83,36.12,37.15,204818,0
+KROS.US,D,20220920,000000,36.88,37.895,35.44,36.87,140398,0
+KROS.US,D,20220921,000000,37.07,37.34,35.4,35.51,127557,0
+KROS.US,D,20220922,000000,35.29,35.73,34.41,35.08,164316,0
+KROS.US,D,20220923,000000,34.66,35.2,33.69,35.04,141737,0
+KROS.US,D,20220926,000000,34.98,35.8,34.26,34.7,101217,0
+KROS.US,D,20220927,000000,35.35,36,34.605,35.33,170023,0
+KROS.US,D,20220928,000000,35.72,37.28,35.46,36.65,183343,0
+KROS.US,D,20220929,000000,36.25,36.935,35.31,36.31,227974,0
+KROS.US,D,20220930,000000,36.2,38.91,35.6809,37.62,171736,0
+KROS.US,D,20221003,000000,38.43,39.58,37.4,39.45,261357,0
+KROS.US,D,20221004,000000,40.16,40.915,39.565,40.6,195340,0
+KROS.US,D,20221005,000000,40.06,40.59,38.82,40.04,163461,0
+KROS.US,D,20221006,000000,40.06,41.27,39.73,40.57,208320,0
+KROS.US,D,20221007,000000,39.73,40.5,39.5,39.87,214789,0
+KROS.US,D,20221010,000000,40.66,43.58,40.66,42.29,775524,0
+KROS.US,D,20221011,000000,42.13,43.66,41.25,42.34,504961,0
+KROS.US,D,20221012,000000,42.15,46.68,42.045,45.03,764863,0
+KROS.US,D,20221013,000000,43.68,46.24,43.36,45.88,306619,0
+KROS.US,D,20221014,000000,46.16,47.06,43.26,43.93,621393,0
+KROS.US,D,20221017,000000,44.43,46.54,43.33,46.25,242703,0
+KROS.US,D,20221018,000000,48,48,45.14,45.67,165862,0
+KROS.US,D,20221019,000000,45.5,46.16,43.58,43.86,162890,0
+KROS.US,D,20221020,000000,43.9,45.54,43.59,43.91,100675,0
+KROS.US,D,20221021,000000,44.31,45.255,43.58,44.96,160785,0
+KROS.US,D,20221024,000000,44.89,45,42.91,43.69,109232,0
+KROS.US,D,20221025,000000,43.74,45.74,43.22,45.35,291220,0
+KROS.US,D,20221026,000000,45.15,46.86,45.15,46.8,229671,0
+KROS.US,D,20221027,000000,47.22,48.38,46.76,47.95,170393,0
+KROS.US,D,20221028,000000,48.04,51.2,46.655,50.81,271792,0
+KROS.US,D,20221031,000000,50.28,51.56,50.01,50.34,130261,0
+KROS.US,D,20221101,000000,50.65,51.57,49.78,50.69,136066,0
+KROS.US,D,20221102,000000,50.26,52.41,49.39,49.62,209459,0
+KROS.US,D,20221103,000000,49.05,50.87,48.09,50.46,207208,0
+KROS.US,D,20221104,000000,51.61,51.61,47.485,48.64,190605,0
+KROS.US,D,20221107,000000,48.9,49.17,45.71,46.35,282377,0
+KROS.US,D,20221108,000000,46.64,47.645,43.34,45.05,321817,0
+KROS.US,D,20221109,000000,44.88,44.88,42.35,42.47,312510,0
+KROS.US,D,20221110,000000,44.61,48.03,43.82,47.79,321119,0
+KROS.US,D,20221111,000000,47.55,49.355,45.58,46.08,186262,0
+KROS.US,D,20221114,000000,45.75,45.75,43.67,44.18,162541,0
+KROS.US,D,20221115,000000,44.66,45.49,43.995,44.76,185290,0
+KROS.US,D,20221116,000000,44.44,46.015,42.94,43.84,288458,0
+KROS.US,D,20221117,000000,43.38,44.88,42.515,44.5,157772,0
+KROS.US,D,20221118,000000,45.5,46.67,43.9545,46.29,136287,0
+KROS.US,D,20221121,000000,46.29,46.94,45.47,46.39,112734,0
+KROS.US,D,20221122,000000,46.8,49.01,46.15,48.61,218688,0
+KROS.US,D,20221123,000000,48.33,49.56,48.095,48.74,156519,0
+KROS.US,D,20221125,000000,48.5,49.26,48.465,48.71,51425,0
+KROS.US,D,20221128,000000,48.29,50.22,47.54,47.82,229129,0
+KROS.US,D,20221129,000000,47.79,48.7849,43.225,47.57,87463,0
+KROS.US,D,20221130,000000,47.91,50.07,47.91,49.84,246674,0
+KROS.US,D,20221201,000000,50.26,50.335,48.45,50.09,157229,0
+KROS.US,D,20221202,000000,49.45,51.77,47.88,51.19,213184,0
+KROS.US,D,20221205,000000,51,51.51,48.93,50,171561,0
+KROS.US,D,20221206,000000,49.69,50.44,48.6,49.43,96757,0
+KROS.US,D,20221207,000000,49.33,49.83,47.98,49.06,192361,0
+KROS.US,D,20221208,000000,49.19,50.55,49.19,50.4,125015,0
+KROS.US,D,20221209,000000,50.31,50.74,49,49.71,132991,0
+KROS.US,D,20221212,000000,49.44,50.075,46.97,47.32,246606,0
+KROS.US,D,20221213,000000,50.14,52.67,48.4644,51.77,493575,0
+KROS.US,D,20221214,000000,51.39,52.7799,49.17,50.24,307495,0
+KROS.US,D,20221215,000000,49.67,50.36,48.87,49.68,157206,0
+KROS.US,D,20221216,000000,49.21,50.11,48.63,49.05,398300,0
+KROS.US,D,20221219,000000,48.76,48.76,46.62,46.94,132432,0
+KROS.US,D,20221220,000000,46.46,48.57,46.46,48.3,141503,0
+KROS.US,D,20221221,000000,48.85,50.05,47.665,49.12,103044,0
+KROS.US,D,20221222,000000,48.56,49.31,47.215,48.66,101216,0
+KROS.US,D,20221223,000000,48.27,48.27,46.19,46.69,68175,0
+KROS.US,D,20221227,000000,46.79,46.995,44.115,44.51,107574,0
+KROS.US,D,20221228,000000,44.56,47.45,43.965,46.68,175986,0
+KROS.US,D,20221229,000000,47.1,48.79,46.035,48.01,149213,0
+KROS.US,D,20221230,000000,47.53,48.29,44.58,48.02,169434,0
+KROS.US,D,20230103,000000,48.4,49,44.5,45.97,145676,0
+KROS.US,D,20230104,000000,45.98,46.25,45,45.45,165791,0
+KROS.US,D,20230105,000000,44.83,46.62,44.83,45.74,162952,0
+KROS.US,D,20230106,000000,45.98,48.08,45.46,47.68,139245,0
+KROS.US,D,20230109,000000,47.9,48.69,45.5,46.39,137483,0
+KROS.US,D,20230110,000000,46.62,49.69,46.62,49.18,207885,0
+KROS.US,D,20230111,000000,48.83,50.67,47.43,48.23,219318,0
+KROS.US,D,20230112,000000,48.32,49,47.395,48.74,180865,0
+KROS.US,D,20230113,000000,47.95,49.96,47.65,49.16,160513,0
+KROS.US,D,20230117,000000,47.61,50.08,47.26,49.86,252523,0
+KROS.US,D,20230118,000000,50.18,50.87,48.14,49.18,148190,0
+KROS.US,D,20230119,000000,49.34,50.55,48.43,49.91,104540,0
+KROS.US,D,20230120,000000,50.33,50.75,48.45,50.55,160340,0
+KROS.US,D,20230123,000000,50.71,53,50.55,51.35,265096,0
+KROS.US,D,20230124,000000,51.13,55.7,51.13,55.3,250594,0
+KROS.US,D,20230125,000000,55.22,58,54.31,57.83,468817,0
+KROS.US,D,20230126,000000,58.31,58.94,57.045,57.83,412471,0
+KROS.US,D,20230127,000000,57.6,59.5299,57.51,58.02,193196,0
+KROS.US,D,20230130,000000,57.59,59.15,57.13,58.54,206045,0
+KROS.US,D,20230131,000000,58.43,59.38,57.68,58.57,155420,0
+KROS.US,D,20230201,000000,58.65,59.62,57.33,58.27,154754,0
+KROS.US,D,20230202,000000,58.9,58.9,56.73,57.9,122226,0
+KROS.US,D,20230203,000000,56.86,58.535,56.81,57.43,452213,0
+KROS.US,D,20230206,000000,57.1,59,55.7,56.21,183814,0
+KROS.US,D,20230207,000000,56.36,56.36,53.96,55.97,145904,0
+KROS.US,D,20230208,000000,55.63,56.17,53.7,54,153683,0
+KROS.US,D,20230209,000000,54.16,55.3599,52.87,53.21,158948,0
+KROS.US,D,20230210,000000,53.09,53.96,52.76,53.53,131870,0
+KROS.US,D,20230213,000000,53.61,53.81,52.4232,53.02,124947,0
+KROS.US,D,20230214,000000,53.52,57.03,53.52,56.8,179315,0
+KROS.US,D,20230215,000000,56.33,56.81,55.18,56.74,368406,0
+KROS.US,D,20230216,000000,55.97,56.12,54.15,54.38,163302,0
+KROS.US,D,20230217,000000,54.65,55.5799,54.16,54.99,104179,0
+KROS.US,D,20230221,000000,54.16,54.61,51.4,53.61,166423,0
+KROS.US,D,20230222,000000,53.87,54.21,52.98,54.02,94641,0
+KROS.US,D,20230223,000000,54.22,54.58,53.24,54.06,94227,0
+KROS.US,D,20230224,000000,53.33,53.57,52.64,53.2,83489,0
+KROS.US,D,20230227,000000,53.71,54.21,53.0125,53.35,74419,0
+KROS.US,D,20230228,000000,53.18,54.5,52.58,53.22,269895,0
+KROS.US,D,20230301,000000,53.37,55.01,53.14,54.76,236592,0
+KROS.US,D,20230302,000000,54.59,56.57,54.59,55.75,134708,0
+KROS.US,D,20230303,000000,56.07,59.96,55.56,59.32,316685,0
+KROS.US,D,20230306,000000,58.63,59.13,51.82,52.2,828342,0
+KROS.US,D,20230307,000000,52.31,53.05,49.645,51.08,290445,0
+KROS.US,D,20230308,000000,50.85,54.025,50,53.75,967574,0
+KROS.US,D,20230309,000000,54.12,54.12,47.8,48.33,380211,0
+KROS.US,D,20230310,000000,48.13,48.24,42.29,44.27,742383,0
+KROS.US,D,20230313,000000,43.66,47.37,43.66,44.93,204676,0
+KROS.US,D,20230314,000000,45.74,48.21,44.71,45.14,278373,0
+KROS.US,D,20230315,000000,44.19,45.135,43.16,43.54,154439,0
+KROS.US,D,20230316,000000,42.89,44.2,41.52,43.61,120040,0
+KROS.US,D,20230317,000000,43.39,43.69,41.36,42.58,283011,0
+KROS.US,D,20230320,000000,42.82,43.39,41.855,43.37,101763,0
+KROS.US,D,20230321,000000,44.12,44.94,43.2,44.04,205184,0
+KROS.US,D,20230322,000000,43.81,45.37,42.27,42.32,150010,0
+KROS.US,D,20230323,000000,42.96,43.49,40.92,41.97,145549,0
+KROS.US,D,20230324,000000,41.64,42.27,40.06,41.44,269299,0
+KROS.US,D,20230327,000000,41.92,42.74,40.51,41.73,190730,0
+KROS.US,D,20230328,000000,41.54,44.54,39.98,41.56,97588,0
+KROS.US,D,20230329,000000,42.1,44.315,42.1,43.49,165024,0
+KROS.US,D,20230330,000000,43.78,43.95,40.78,42.13,186710,0
+KROS.US,D,20230331,000000,42.54,43.3,40.4101,42.7,171734,0
+KROS.US,D,20230403,000000,42.99,44.05,42.01,43.08,123740,0
+KROS.US,D,20230404,000000,43.34,43.4057,41.17,41.94,127881,0
+KROS.US,D,20230405,000000,41.76,42.35,39.58,39.79,235526,0
+KROS.US,D,20230406,000000,39.8,40.665,38.785,40.14,310559,0
+KROS.US,D,20230410,000000,39.91,40.04,37.7,38.4,201845,0
+KROS.US,D,20230411,000000,38.4,39.15,37.5,37.58,128619,0
+KROS.US,D,20230412,000000,37.85,38.6399,37.11,37.26,107090,0
+KROS.US,D,20230413,000000,37.72,40.79,37.72,39.66,172531,0
+KROS.US,D,20230414,000000,39.35,40.04,38.53,38.79,257488,0
+KROS.US,D,20230417,000000,39.18,41.255,38.84,40.84,138394,0
+KROS.US,D,20230418,000000,41.13,41.87,40.22,41.75,97438,0
+KROS.US,D,20230419,000000,41.61,43.86,41.515,43,97086,0
+KROS.US,D,20230420,000000,42.52,45.355,42.225,45.12,252579,0
+KROS.US,D,20230421,000000,44.99,47.03,44.72,45.26,167973,0
+KROS.US,D,20230424,000000,44.9,45.32,43.28,44.18,64791,0
+KROS.US,D,20230425,000000,43.81,44.62,42.69,43.86,99264,0
+KROS.US,D,20230426,000000,43.69,44.44,42.66,43.49,69690,0
+KROS.US,D,20230427,000000,43.61,44.085,42.3,43.82,93712,0
+KROS.US,D,20230428,000000,43.73,45.225,42.335,44.355,85973,0
+KROS.US,D,20230501,000000,44.17,46.495,44.17,46.07,127361,0
+KROS.US,D,20230502,000000,45.86,46.73,43.66,44.97,216007,0
+KROS.US,D,20230503,000000,45.08,46.84,43.65,45.29,181476,0
+KROS.US,D,20230504,000000,44.97,46.24,43.075,45.52,143528,0
+KROS.US,D,20230505,000000,45.54,46.58,43.48,44.12,134256,0
+KROS.US,D,20230508,000000,43.83,44.33,42.185,43.1,142142,0
+KROS.US,D,20230509,000000,42.69,44.88,42.38,44.25,352764,0
+KROS.US,D,20230510,000000,44.89,45.44,44.48,45.02,176787,0
+KROS.US,D,20230511,000000,44.62,45.9457,44.36,44.82,106846,0
+KROS.US,D,20230512,000000,45.15,45.735,43.98,44.96,135163,0
+KROS.US,D,20230515,000000,44.97,47.164,44.8,46.945,169934,0
+KROS.US,D,20230516,000000,46.15,47.295,45.54,46.35,232797,0
+KROS.US,D,20230517,000000,46.31,46.7,44.61,46.2,165591,0
+KROS.US,D,20230518,000000,45.95,46.75,44.03,46.72,191262,0
+KROS.US,D,20230519,000000,47.15,49.43,46.9574,48.78,194915,0
+KROS.US,D,20230522,000000,49.09,50.21,48.635,48.92,117512,0
+KROS.US,D,20230523,000000,48.7,50.83,48.7,50.58,302398,0
+KROS.US,D,20230524,000000,50.44,51.15,49.34,51.01,269996,0
+KROS.US,D,20230525,000000,51.08,51.155,49.915,50.25,297767,0
+KROS.US,D,20230526,000000,50,51.02,48.98,49.15,160343,0
+KROS.US,D,20230530,000000,49.17,50.765,47.67,48.64,139884,0
+KROS.US,D,20230531,000000,48.62,51.06,47.43,47.86,276498,0
+KROS.US,D,20230601,000000,47.81,48.4,47.18,47.8,198058,0
+KROS.US,D,20230602,000000,48.28,49.22,47.11,49.17,98287,0
+KROS.US,D,20230605,000000,48.66,50,48.46,49.48,122757,0
+KROS.US,D,20230606,000000,49.58,50.48,48.425,48.79,133110,0
+KROS.US,D,20230607,000000,48.74,49.2,47.96,48.11,135204,0
+KROS.US,D,20230608,000000,47.98,49.205,47.11,48.96,156948,0
+KROS.US,D,20230609,000000,47.6,47.62,42.23,43.89,1133536,0
+KROS.US,D,20230612,000000,44.27,44.27,40.78,40.99,308499,0
+KROS.US,D,20230613,000000,41.1,41.92,39.66,39.96,515369,0
+KROS.US,D,20230614,000000,40.22,41.1485,38.46,38.59,320942,0
+KROS.US,D,20230615,000000,38.32,39.26,37.42,38.83,612909,0
+KROS.US,D,20230616,000000,39.46,40.3,37.66,37.79,532598,0
+KROS.US,D,20230620,000000,37.58,39.45,37.03,39.45,416325,0
+KROS.US,D,20230621,000000,39.36,39.985,38.57,39.69,242223,0
+KROS.US,D,20230622,000000,39.68,41.935,38.91,41.5,320325,0
+KROS.US,D,20230623,000000,41.1,42.87,40.63,41.48,902471,0
+KROS.US,D,20230626,000000,40.65,41.27,39.54,40.36,227121,0
+KROS.US,D,20230627,000000,40.52,40.93,39.69,40.42,122545,0
+KROS.US,D,20230628,000000,40.4,40.91,40.07,40.74,125592,0
+KROS.US,D,20230629,000000,40.57,40.825,39.66,39.87,175010,0
+KROS.US,D,20230630,000000,40.06,40.92,39.035,40.18,285433,0
+KROS.US,D,20230703,000000,40.06,40.8,39.353,39.87,75973,0
+KROS.US,D,20230705,000000,39.7,40.24,39.24,39.36,99422,0
+KROS.US,D,20230706,000000,38.96,39.28,37.975,38.98,121521,0
+KROS.US,D,20230707,000000,39.05,39.36,38.41,38.96,125980,0
+KROS.US,D,20230710,000000,38.98,40.45,38.98,39.65,178362,0
+KROS.US,D,20230711,000000,39.49,40.04,38.8,38.86,84908,0
+KROS.US,D,20230712,000000,39.19,40.16,38.81,40.12,98170,0
+KROS.US,D,20230713,000000,40.3,41.22,40,40.28,76184,0
+KROS.US,D,20230714,000000,40.21,40.72,39.16,40.65,73557,0
+KROS.US,D,20230717,000000,40.84,43.54,40.84,42,189230,0
+KROS.US,D,20230718,000000,41.9,42.35,40.93,41.73,100500,0
+KROS.US,D,20230719,000000,41.83,43.5,41.605,43.02,164860,0
+KROS.US,D,20230720,000000,43.01,43.8,42.39,42.74,140125,0
+KROS.US,D,20230721,000000,43.01,43.15,42.0389,43.02,132841,0
+KROS.US,D,20230724,000000,43.16,43.16,41.94,43.01,126014,0
+KROS.US,D,20230725,000000,42.81,43.33,42.51,42.97,73875,0
+KROS.US,D,20230726,000000,44.13,44.95,42.48,42.68,123612,0
+KROS.US,D,20230727,000000,43.02,43.02,39.1,39.26,657627,0
+KROS.US,D,20230728,000000,39.51,42.375,39.51,41.97,369335,0
+KROS.US,D,20230731,000000,42.9,43.1,40.87,41.88,131448,0
+KROS.US,D,20230801,000000,41.68,41.68,40.37,41.11,89557,0
+KROS.US,D,20230802,000000,40.55,40.73,39.7,39.99,93576,0
+KROS.US,D,20230803,000000,39.57,41.01,39.57,40.26,114664,0
+KROS.US,D,20230804,000000,40.62,41.67,40.01,41.13,107823,0
+KROS.US,D,20230807,000000,41.95,41.95,39.14,40.42,175522,0
+KROS.US,D,20230808,000000,40.01,40.965,36.46,36.9,230274,0
+KROS.US,D,20230809,000000,36.91,37.19,35.58,36.36,155389,0
+KROS.US,D,20230810,000000,36.55,37.79,36.07,36.65,110740,0
+KROS.US,D,20230811,000000,36.36,36.7199,35.71,35.83,187677,0
+KROS.US,D,20230814,000000,35.6,35.68,34.7,35.36,130603,0
+KROS.US,D,20230815,000000,35.26,35.88,34.44,34.76,119968,0
+KROS.US,D,20230816,000000,34.58,35.085,33.27,33.3,179886,0
+KROS.US,D,20230817,000000,33.36,33.99,33.09,33.55,156609,0
+KROS.US,D,20230818,000000,33.16,34.31,33.1,34.2,164105,0
+KROS.US,D,20230821,000000,34.13,36.73,33.68,35.62,152343,0
+KROS.US,D,20230822,000000,35.88,37.05,35,36.78,215297,0
+KROS.US,D,20230823,000000,36.84,37.35,34.68,36.01,244668,0
+KROS.US,D,20230824,000000,35.91,36.01,35.32,35.55,117496,0
+KROS.US,D,20230825,000000,35.58,36.71,35.3,36.23,114896,0
+KROS.US,D,20230828,000000,36.26,36.6,35.44,35.61,111473,0
+KROS.US,D,20230829,000000,35.47,36.12,34.0701,35.11,154867,0
+KROS.US,D,20230830,000000,35.12,36.05,34.68,35.58,118636,0
+KROS.US,D,20230831,000000,35.5,35.85,34.88,35.11,198496,0
+KROS.US,D,20230901,000000,35.23,36.28,35.0875,36.24,145838,0
+KROS.US,D,20230905,000000,36.12,36.52,34.93,35.42,202057,0
+KROS.US,D,20230906,000000,35.59,36.34,35.37,35.84,157392,0
+KROS.US,D,20230907,000000,35.79,36.29,35.23,35.75,176761,0
+KROS.US,D,20230908,000000,35.68,36.22,35.04,36.04,116856,0
+KROS.US,D,20230911,000000,36.09,37.015,35.08,36.51,180755,0
+KROS.US,D,20230912,000000,36.56,37.47,36.375,36.6,198142,0
+KROS.US,D,20230913,000000,36.56,37.78,34.94,35.34,187981,0
+KROS.US,D,20230914,000000,35.53,35.575,34.74,35.15,212026,0
+KROS.US,D,20230915,000000,35.21,36.57,34.99,36.36,812260,0
+KROS.US,D,20230918,000000,36.17,36.35,34.98,35.52,213375,0
+KROS.US,D,20230919,000000,35.58,36.16,34.83,35.15,460570,0
+KROS.US,D,20230920,000000,35.11,35.16,33.4,33.47,146882,0
+KROS.US,D,20230921,000000,33.02,33.515,32.54,33.01,125430,0
+KROS.US,D,20230922,000000,33.01,33.925,32.32,32.85,104041,0
+KROS.US,D,20230925,000000,32.71,32.8,31.53,31.57,158550,0
+KROS.US,D,20230926,000000,31.55,32.86,31.17,32.12,331585,0
+KROS.US,D,20230927,000000,32.41,33.25,31.87,32.04,170422,0
+KROS.US,D,20230928,000000,31.92,32.72,31.2,32.64,126513,0
+KROS.US,D,20230929,000000,32.79,33.86,31.7735,31.88,266302,0
+KROS.US,D,20231002,000000,31.88,33.08,30.57,30.82,294439,0
+KROS.US,D,20231003,000000,30.77,31.35,30.24,30.85,144334,0
+KROS.US,D,20231004,000000,30.79,31.06,30.23,30.85,102147,0
+KROS.US,D,20231005,000000,30.86,33.19,30.82,32.84,576006,0
+KROS.US,D,20231006,000000,32.61,32.68,30.71,30.97,182228,0
+KROS.US,D,20231009,000000,30.88,30.97,29.775,30.52,163268,0
+KROS.US,D,20231010,000000,30.42,31.34,30.27,30.37,269432,0
+KROS.US,D,20231011,000000,30.4,30.95,29.34,29.53,198385,0
+KROS.US,D,20231012,000000,29.43,29.5,27.71,28.27,309576,0
+KROS.US,D,20231013,000000,28.29,28.34,27.61,28.11,140182,0
+KROS.US,D,20231016,000000,28.17,29.04,27.59,28.85,130831,0
+KROS.US,D,20231017,000000,28.73,30.69,28.2,29.93,191930,0
+KROS.US,D,20231018,000000,29.92,29.92,28.695,28.72,130932,0
+KROS.US,D,20231019,000000,28.7,28.85,27.84,27.94,114069,0
+KROS.US,D,20231020,000000,27.98,29.04,27.71,28.34,121740,0
+KROS.US,D,20231023,000000,28.2,28.88,27.5,28.5,169469,0
+KROS.US,D,20231024,000000,28.63,29.6,28.405,28.6,291387,0
+KROS.US,D,20231025,000000,28.27,28.6,27.08,27.12,205096,0
+KROS.US,D,20231026,000000,27.25,28.45,27.02,28.17,130918,0
+KROS.US,D,20231027,000000,28.35,29.225,27.54,27.66,263337,0
+KROS.US,D,20231030,000000,28.01,28.87,27.75,28.02,335246,0
+KROS.US,D,20231031,000000,27.75,28.69,27.7,28.54,206735,0
+KROS.US,D,20231101,000000,28.79,29.66,28.3,28.59,430562,0
+KROS.US,D,20231102,000000,29.39,29.64,28.33,28.67,202879,0
+KROS.US,D,20231103,000000,29.08,32.155,28.9,31.94,237855,0
+KROS.US,D,20231106,000000,32.67,34.25,31.64,31.69,237739,0
+KROS.US,D,20231107,000000,31.61,32.19,30.38,31.85,394904,0
+KROS.US,D,20231108,000000,32.1,32.1,30.15,31.04,607253,0
+KROS.US,D,20231109,000000,31.34,31.61,29.36,29.47,339733,0
+KROS.US,D,20231110,000000,29.53,29.92,28.8,29.57,375039,0
+KROS.US,D,20231113,000000,29.44,30.41,28.15,29.99,281189,0
+KROS.US,D,20231114,000000,31.21,32.33,31.09,31.69,316532,0
+KROS.US,D,20231115,000000,31.62,33.22,31,31.86,224616,0
+KROS.US,D,20231116,000000,31.84,32.35,30.73,31.48,291911,0
+KROS.US,D,20231117,000000,31.38,31.75,29.94,30.28,301752,0
+KROS.US,D,20231120,000000,30.36,31.5,29.8,30,215352,0
+KROS.US,D,20231121,000000,29.73,31,29.37,30.84,151203,0
+KROS.US,D,20231122,000000,31.28,31.435,30.06,30.36,101053,0
+KROS.US,D,20231124,000000,30.36,30.97,30.15,30.77,67623,0
+KROS.US,D,20231127,000000,30.77,30.86,29.32,30.17,217387,0
+KROS.US,D,20231128,000000,29.99,30.37,29.54,29.6,363239,0
+KROS.US,D,20231129,000000,29.8,31.26,29.485,30.41,377459,0
+KROS.US,D,20231130,000000,30.86,31.395,29.96,30.34,295942,0
+KROS.US,D,20231201,000000,30.33,31.97,29.89,30.64,386374,0
+KROS.US,D,20231204,000000,30.49,32.26,30.49,31.83,145752,0
+KROS.US,D,20231205,000000,31.47,32.48,31.08,32.42,311011,0
+KROS.US,D,20231206,000000,32.71,34.34,32.71,33.47,182198,0
+KROS.US,D,20231207,000000,33.45,35.64,33.29,35.51,379035,0
+KROS.US,D,20231208,000000,35.89,36.85,34.97,35.65,325560,0
+KROS.US,D,20231211,000000,34.15,34.15,27.905,28.33,1559856,0
+KROS.US,D,20231212,000000,28.43,30.17,27.31,29.66,564631,0
+KROS.US,D,20231213,000000,29.84,30.44,28.47,30.31,295958,0
+KROS.US,D,20231214,000000,30.83,34.07,30.34,33.75,986556,0
+KROS.US,D,20231215,000000,34,34.63,32.07,32.52,544606,0
+KROS.US,D,20231218,000000,32.42,33.48,32.1,32.85,301964,0
+KROS.US,D,20231219,000000,33.23,35.125,32.39,34.56,418808,0
+KROS.US,D,20231220,000000,34.34,35.96,33.71,33.78,446217,0
+KROS.US,D,20231221,000000,34.3,36.54,34.3,36.34,323573,0
+KROS.US,D,20231222,000000,36.84,38.98,36.72,38.21,337015,0
+KROS.US,D,20231226,000000,38.62,40.43,37.72,40.24,770460,0
+KROS.US,D,20231227,000000,40.27,41.925,39.875,40.45,307244,0
+KROS.US,D,20231228,000000,40.28,41.5,40.22,41.05,208552,0
+KROS.US,D,20231229,000000,41.04,41.44,39.71,39.76,177629,0
+KROS.US,D,20240102,000000,39.01,44.384,39,43.13,520585,0
+KROS.US,D,20240103,000000,42.94,43.98,40.88,41.26,335748,0
+KROS.US,D,20240104,000000,45.29,49.575,44.905,48.88,1889296,0
+KROS.US,D,20240105,000000,48.39,49.165,45.88,48.19,722228,0
+KROS.US,D,20240108,000000,47.69,51.4,46.0728,51.23,728959,0
+KROS.US,D,20240109,000000,51.1,52.86,50.74,51.49,928120,0
+KROS.US,D,20240110,000000,51.52,53.03,49.57,50.24,655457,0
+KROS.US,D,20240111,000000,49.36,51.77,48.82,51.4,618292,0
+KROS.US,D,20240112,000000,51.79,53.41,51.33,52.16,339028,0
+KROS.US,D,20240116,000000,51.51,53.88,50.84,53.17,502468,0
+KROS.US,D,20240117,000000,52.05,53.8,48.8101,52.87,318984,0
+KROS.US,D,20240118,000000,53,53,48.46,51.86,260854,0
+KROS.US,D,20240119,000000,52.32,53.72,51.195,52.95,282562,0
+KROS.US,D,20240122,000000,53.07,55,52.135,54.78,583662,0
+KROS.US,D,20240123,000000,55.04,56.39,53.54,55.71,363245,0
+KROS.US,D,20240124,000000,56.28,58.22,55.53,56.46,647988,0
+KROS.US,D,20240125,000000,58.38,58.6199,55.1,56.29,267976,0
+KROS.US,D,20240126,000000,56.81,58.1,55.84,57.26,214561,0
+KROS.US,D,20240129,000000,57.38,58.5,56.4,58.35,387953,0
+KROS.US,D,20240130,000000,57.94,58.04,54.95,56.34,446493,0
+KROS.US,D,20240131,000000,56.3,57.98,55.22,55.36,463268,0
+KROS.US,D,20240201,000000,56.13,58,55.37,57.22,422674,0
+KROS.US,D,20240202,000000,56.34,57.055,52.15,53.02,452224,0
+KROS.US,D,20240205,000000,52.66,53.88,52.02,53.59,574976,0
+KROS.US,D,20240206,000000,53.7,54.485,51.57,52.27,678741,0
+KROS.US,D,20240207,000000,52.1,52.995,50.9,51.41,412048,0
+KROS.US,D,20240208,000000,51.54,57.24,50.1,51.3,323098,0
+KROS.US,D,20240209,000000,51.63,54.31,51.63,53.59,329695,0
+KROS.US,D,20240212,000000,53.5,57.41,53.5,57.35,581131,0
+KROS.US,D,20240213,000000,55.55,57.17,54.21,56.18,313505,0
+KROS.US,D,20240214,000000,57,59.34,55.47,59.1,413576,0
+KROS.US,D,20240215,000000,59.46,60.9355,58.27,58.87,263451,0
+KROS.US,D,20240216,000000,58.73,61.09,56.2218,59.49,216937,0
+KROS.US,D,20240220,000000,59.19,61.31,59.19,60.77,384892,0
+KROS.US,D,20240221,000000,61.38,62.37,59.42,59.72,285717,0
+KROS.US,D,20240222,000000,59.56,62.61,59.13,60.99,231058,0
+KROS.US,D,20240223,000000,60.95,64.725,60.1,63.61,582710,0
+KROS.US,D,20240226,000000,63.41,66.98,63.41,66.08,401970,0
+KROS.US,D,20240227,000000,66.99,70.67,66.835,70,530961,0
+KROS.US,D,20240228,000000,69.71,70.6945,67.63,68.07,277931,0
+KROS.US,D,20240229,000000,72.04,73,66.56,67.5,459488,0
+KROS.US,D,20240301,000000,67.73,71,67.73,68.85,347782,0
+KROS.US,D,20240304,000000,70,70,67.475,69.01,230208,0
+KROS.US,D,20240305,000000,66.68,69.36,64.42,66.84,469289,0
+KROS.US,D,20240306,000000,67.34,68,64.95,65.94,593326,0
+KROS.US,D,20240307,000000,66.68,70.16,66.4104,69.72,454328,0
+KROS.US,D,20240308,000000,69.68,71.29,69.14,70.48,403081,0
+KROS.US,D,20240311,000000,69.9,70.575,65.745,66.31,335438,0
+KROS.US,D,20240312,000000,66.36,69.685,65.78,67.55,335141,0
+KROS.US,D,20240313,000000,67.68,69.63,66.795,67.66,252141,0
+KROS.US,D,20240314,000000,67.02,67.25,63.64,64.83,310637,0
+KROS.US,D,20240315,000000,64.24,68.3,64.24,67.35,1683247,0
+KROS.US,D,20240318,000000,66.93,67.12,63.62,63.86,389776,0
+KROS.US,D,20240319,000000,63.58,65.06,62.79,64.2,261107,0
+KROS.US,D,20240320,000000,64.03,67,63.24,66.87,250552,0
+KROS.US,D,20240321,000000,67.65,69.885,66.85,69.02,399787,0
+KROS.US,D,20240322,000000,69.26,69.26,65.36,65.87,260152,0
+KROS.US,D,20240325,000000,65.52,67.42,65.52,66.26,319175,0
+KROS.US,D,20240326,000000,67.27,67.49,65.22,66.11,283582,0
+KROS.US,D,20240327,000000,59.2,65.855,59.14,64.66,490365,0
+KROS.US,D,20240328,000000,65.37,67.01,63.59,66.2,402986,0
+KROS.US,D,20240401,000000,66.11,67.3,64.86,66.89,215950,0
+KROS.US,D,20240402,000000,65.15,65.67,63.11,64.02,294234,0
+KROS.US,D,20240403,000000,63.46,65.57,63.28,63.98,196991,0
+KROS.US,D,20240404,000000,64.19,65.57,61.25,61.71,223787,0
+KROS.US,D,20240405,000000,61.63,63.695,60.05,62.66,166958,0
+KROS.US,D,20240408,000000,63.29,63.76,60.89,63.19,218028,0
+KROS.US,D,20240409,000000,63.41,64.83,61.93,63.81,212855,0
+KROS.US,D,20240410,000000,61.29,63.11,60.39,60.83,273036,0
+KROS.US,D,20240411,000000,61.55,62.69,61.06,61.9,221968,0
+KROS.US,D,20240412,000000,61.78,62,58.075,58.61,331782,0
+KROS.US,D,20240415,000000,58.9,59.87,57.26,57.68,209820,0
+KROS.US,D,20240416,000000,57.22,58.94,56.589,58,196607,0
+KROS.US,D,20240417,000000,58.56,59.495,56.53,59.27,397880,0
+KROS.US,D,20240418,000000,59.3,61.33,58.15,58.95,296534,0
+KROS.US,D,20240419,000000,58.54,59.9,56.15,58.44,293393,0
+KROS.US,D,20240422,000000,58.84,59.6,55.54,55.78,275096,0
+KROS.US,D,20240423,000000,56.15,58.69,54.93,55.19,478427,0
+KROS.US,D,20240424,000000,55.56,57.6,55.2058,56.24,311717,0
+KROS.US,D,20240425,000000,55.05,55.05,53.24,54.19,261556,0
+KROS.US,D,20240426,000000,54.68,58.45,53.69,57.86,291970,0
+KROS.US,D,20240429,000000,58.39,59.28,57.49,58.62,211127,0
+KROS.US,D,20240430,000000,57.66,59.67,56.22,56.39,202915,0
+KROS.US,D,20240501,000000,56.66,58.98,55.83,57.72,468530,0
+KROS.US,D,20240502,000000,58.34,58.495,56.69,57.1,344947,0
+KROS.US,D,20240503,000000,57.32,62.19,57.32,60.57,572094,0
+KROS.US,D,20240506,000000,60.32,61.96,59.8,60.26,250843,0
+KROS.US,D,20240507,000000,61.18,61.18,57.32,58.68,212852,0
+KROS.US,D,20240508,000000,56.56,59.75,56.56,58.24,230061,0
+KROS.US,D,20240509,000000,59.7,60.36,57.39,57.6,195639,0
+KROS.US,D,20240510,000000,58.06,58.425,53.59,54.27,379030,0
+KROS.US,D,20240513,000000,54.87,55.03,53.2,54,226067,0
+KROS.US,D,20240514,000000,54.78,55.53,52.5,52.8,248265,0
+KROS.US,D,20240515,000000,53.89,54.88,53.24,54.4,198985,0
+KROS.US,D,20240516,000000,54.64,54.75,52.8275,53.99,195013,0
+KROS.US,D,20240517,000000,54.36,54.36,51.79,52.28,326117,0
+KROS.US,D,20240520,000000,52.7,52.945,51.385,52.37,239672,0
+KROS.US,D,20240521,000000,52.22,52.69,50.07,50.43,271195,0
+KROS.US,D,20240522,000000,50.65,51.58,50.03,51.11,166620,0
+KROS.US,D,20240523,000000,51.16,51.16,48.26,49.16,267684,0
+KROS.US,D,20240524,000000,49.47,49.705,48.09,48.48,140361,0
+KROS.US,D,20240528,000000,49.01,49.27,47.35,48.75,249730,0
+KROS.US,D,20240529,000000,47.35,48.035,46.2,46.72,271812,0
+KROS.US,D,20240530,000000,47.16,47.6,45.89,46.31,237257,0
+KROS.US,D,20240531,000000,46.68,47.14,45.34,46.87,405420,0
+KROS.US,D,20240603,000000,47.59,50.19,46.8,48.67,276676,0
+KROS.US,D,20240604,000000,48.67,51.36,46.77,49.53,273513,0
+KROS.US,D,20240605,000000,49.39,50.17,48.86,49.45,297849,0
+KROS.US,D,20240606,000000,49.45,49.45,47.88,48.69,147521,0
+KROS.US,D,20240607,000000,48.01,49.58,47.94,48.69,239927,0
+KROS.US,D,20240610,000000,47.96,49.6,46.775,48.86,483866,0
+KROS.US,D,20240611,000000,48.41,48.93,47.38,47.87,583642,0
+KROS.US,D,20240612,000000,48.98,49.7,48.45,48.98,269169,0
+KROS.US,D,20240613,000000,48.8,50.21,48.18,49.5,384073,0
+KROS.US,D,20240614,000000,48.89,49.51,47.29,49.36,280346,0
+KROS.US,D,20240617,000000,49.3,49.37,43.57,44.58,742097,0
+KROS.US,D,20240618,000000,43.57,45.3899,43.4,44.65,573211,0
+KROS.US,D,20240620,000000,44.18,46.68,43.3,45.41,496970,0
+KROS.US,D,20240621,000000,45.64,46.69,45.22,46.44,963864,0
+KROS.US,D,20240624,000000,46.4,46.945,45.78,46.48,246925,0
+KROS.US,D,20240625,000000,47.2,47.2,45.12,45.65,315783,0
+KROS.US,D,20240626,000000,45.61,45.845,44.81,45.55,255250,0
+KROS.US,D,20240627,000000,45.74,45.74,44.78,45.07,257898,0
+KROS.US,D,20240628,000000,45.1,46.32,44.22,45.7,1192703,0
+KROS.US,D,20240701,000000,45.3,45.8,43.66,43.77,410729,0
+KROS.US,D,20240702,000000,43.46,43.81,42.39,42.81,339691,0
+KROS.US,D,20240703,000000,43.04,43.115,42.05,42.17,104644,0
+KROS.US,D,20240705,000000,41.93,42.29,41.1,42.21,247271,0
+KROS.US,D,20240708,000000,42.88,43.27,41.66,41.68,321286,0
+KROS.US,D,20240709,000000,41.77,42.87,40.93,42.74,486192,0
+KROS.US,D,20240710,000000,42.87,43.09,41.96,42.99,215268,0
+KROS.US,D,20240711,000000,44.33,46.97,43.19,45.97,276672,0
+KROS.US,D,20240712,000000,46.86,47.84,46.5,47.44,460000,0
+KROS.US,D,20240715,000000,48.04,51.13,47.5,51.03,710841,0
+KROS.US,D,20240716,000000,52.4,53.69,51.61,52.17,522752,0
+KROS.US,D,20240717,000000,51.12,52.11,48.73,49.73,437901,0
+KROS.US,D,20240718,000000,49.61,49.94,46.35,48.02,283839,0
+KROS.US,D,20240719,000000,48.26,48.65,46.62,48.38,185436,0
+KROS.US,D,20240722,000000,48.77,49.11,47.25,48.57,322151,0
+KROS.US,D,20240723,000000,48.19,51.29,47.975,50.82,393230,0
+KROS.US,D,20240724,000000,50.3,51.26,48.97,49.57,187714,0
+KROS.US,D,20240725,000000,50.05,51.73,49.55,50.29,212496,0
+KROS.US,D,20240726,000000,51.45,52.78,50.07,52.32,906450,0
+KROS.US,D,20240729,000000,52.26,52.53,50.56,52.03,518450,0
+KROS.US,D,20240730,000000,52.6,52.66,51.28,51.37,207598,0
+KROS.US,D,20240731,000000,51.9,51.99,50.04,50.16,211967,0
+KROS.US,D,20240801,000000,49.74,51.56,48.95,50.36,343652,0
+KROS.US,D,20240802,000000,47.71,49.31,47.62,49.15,282664,0
+KROS.US,D,20240805,000000,44.95,48.74,44.95,47.21,335489,0
+KROS.US,D,20240806,000000,47.4,49.815,46.655,48.76,204550,0
+KROS.US,D,20240807,000000,49.29,49.29,45.15,45.4,222644,0
+KROS.US,D,20240808,000000,44.81,45.1,42.8325,44.41,297106,0
+KROS.US,D,20240809,000000,44.61,47,44.61,45.38,156072,0
+KROS.US,D,20240812,000000,45.38,46.415,44.38,44.84,122104,0
+KROS.US,D,20240813,000000,45,45.73,44,44.62,628602,0
+KROS.US,D,20240814,000000,44.73,44.775,42.92,43.37,522684,0
+KROS.US,D,20240815,000000,44.6,46.72,44.31,46.04,324289,0
+KROS.US,D,20240816,000000,45.7,46.27,45,45.54,265099,0
+KROS.US,D,20240819,000000,45.53,47.64,45.53,47.34,273974,0
+KROS.US,D,20240820,000000,47.39,47.99,46.235,47.34,158554,0
+KROS.US,D,20240821,000000,47.67,48.64,46.21,46.94,302863,0
+KROS.US,D,20240822,000000,47.05,47.05,44.66,44.74,393052,0
+KROS.US,D,20240823,000000,44.87,45.84,44.45,45.51,580915,0
+KROS.US,D,20240826,000000,45.89,46.48,45.145,45.41,175076,0
+KROS.US,D,20240827,000000,45.38,45.62,44.62,45.37,105247,0
+KROS.US,D,20240828,000000,45.37,46.04,44.59,45.06,79913,0
+KROS.US,D,20240829,000000,45.41,46.24,44.85,45.31,93828,0
+KROS.US,D,20240830,000000,45.41,46.65,44.93,45.35,197172,0
+KROS.US,D,20240903,000000,45.48,51.37,45.48,47.79,379406,0
+KROS.US,D,20240904,000000,47.7,54.62,47.7,52.93,772711,0
+KROS.US,D,20240905,000000,52.68,55.005,51.73,53.68,470107,0
+KROS.US,D,20240906,000000,53.83,54.82,51.81,52.51,402859,0
+KROS.US,D,20240909,000000,52.54,55.25,52.54,53.88,344624,0
+KROS.US,D,20240910,000000,54.08,55.245,53.45,54.69,271245,0
+KROS.US,D,20240911,000000,54.59,55.2,53.595,54.75,443565,0
+KROS.US,D,20240912,000000,54.5,56.48,54.07,56.4,429141,0
+KROS.US,D,20240913,000000,56.94,58.36,55.89,56.98,356642,0
+KROS.US,D,20240916,000000,57.09,57.77,55.205,55.62,280255,0
+KROS.US,D,20240917,000000,55.68,55.72,54.6,55.04,464867,0
+KROS.US,D,20240918,000000,55.04,57.08,54.44,55.71,229813,0
+KROS.US,D,20240919,000000,57.21,58.275,56.3,57.32,393952,0
+KROS.US,D,20240920,000000,57.28,57.7699,55.79,55.8,846977,0
+KROS.US,D,20240923,000000,58.15,58.31,54.11,54.54,680959,0
+KROS.US,D,20240924,000000,54.76,55.79,53.65,55.59,303059,0
+KROS.US,D,20240925,000000,55.66,57.49,55.06,56.45,338353,0
+KROS.US,D,20240926,000000,56.94,59.06,56.34,56.88,313863,0
+KROS.US,D,20240927,000000,57.31,58.19,55.9342,56.45,290997,0
+KROS.US,D,20240930,000000,56.38,58.4,55.53,58.07,343969,0
+KROS.US,D,20241001,000000,58.27,59.92,57.25,59.79,504728,0
+KROS.US,D,20241002,000000,59.37,61.68,58.685,61.31,457525,0
+KROS.US,D,20241003,000000,61.09,61.09,59.4,59.9,238795,0
+KROS.US,D,20241004,000000,60.21,61.33,59.495,60.9,282542,0
+KROS.US,D,20241007,000000,61.09,61.55,58.66,60.12,219928,0
+KROS.US,D,20241008,000000,60,61,59.56,59.67,166230,0
+KROS.US,D,20241009,000000,59.67,59.67,57.87,57.97,145884,0
+KROS.US,D,20241010,000000,57.27,58.05,56.79,57.79,266927,0
+KROS.US,D,20241011,000000,57.65,59.875,56.9524,59.78,224704,0
+KROS.US,D,20241014,000000,59.38,61.515,58.71,60.5,369159,0
+KROS.US,D,20241015,000000,60.9,61.4,59.61,60.39,401326,0
+KROS.US,D,20241016,000000,61.21,62.52,59.6,62.18,613441,0
+KROS.US,D,20241017,000000,61.78,62.215,60.575,61.09,293522,0
+KROS.US,D,20241018,000000,61.28,61.38,59.99,61.25,340419,0
+KROS.US,D,20241021,000000,60.83,61.22,59.435,60.3,266958,0
+KROS.US,D,20241022,000000,59.79,60.56,58.99,59.33,137583,0
+KROS.US,D,20241023,000000,59.09,60.25,57.95,57.99,189334,0
+KROS.US,D,20241024,000000,58.66,59.865,58.33,59.56,366465,0
+KROS.US,D,20241025,000000,60,61.87,59.94,60.76,258241,0
+KROS.US,D,20241028,000000,61.52,62.68,60.73,60.73,310258,0
+KROS.US,D,20241029,000000,60.72,60.72,58.985,60.14,251099,0
+KROS.US,D,20241030,000000,59.75,60.92,59.08,59.64,266405,0
+KROS.US,D,20241031,000000,59.48,59.6,57.79,58.04,507983,0
+KROS.US,D,20241101,000000,58.5,60.14,58.14,59.94,343983,0
+KROS.US,D,20241104,000000,59.63,61.49,57.53,59.95,448280,0
+KROS.US,D,20241105,000000,60,62.93,59.47,62.58,322659,0
+KROS.US,D,20241106,000000,65,66.99,63.765,66.45,535838,0
+KROS.US,D,20241107,000000,66.3,70,65.6,67.17,372378,0
+KROS.US,D,20241108,000000,67.22,68.41,65.54,67.91,624526,0
+KROS.US,D,20241111,000000,67.91,70.26,67.89,68.15,422580,0
+KROS.US,D,20241112,000000,67.13,68.64,64.375,64.88,547899,0
+KROS.US,D,20241113,000000,65.04,65.93,62.07,63.07,393673,0
+KROS.US,D,20241114,000000,63.04,63.51,60.28,60.35,564092,0
+KROS.US,D,20241115,000000,60.35,60.58,55.26,56.62,526789,0
+KROS.US,D,20241118,000000,56.53,57.01,53.72,54.01,566367,0
+KROS.US,D,20241119,000000,53.52,55.89,53.2,53.62,436570,0
+KROS.US,D,20241120,000000,53.53,54.865,52.635,54.14,408547,0
+KROS.US,D,20241121,000000,54.62,55.51,53.09,53.84,349157,0
+KROS.US,D,20241122,000000,53.35,57.33,53.06,55.92,402517,0
+KROS.US,D,20241125,000000,56.81,58.68,55.56,56.58,597520,0
+KROS.US,D,20241126,000000,56.74,57.78,55.51,57.39,296286,0
+KROS.US,D,20241127,000000,57.95,58.81,56.78,58.55,258148,0
+KROS.US,D,20241129,000000,58.6,58.97,57.25,57.74,125835,0
+KROS.US,D,20241202,000000,57.5,58.05,56.1,56.73,424864,0
+KROS.US,D,20241203,000000,56.64,62.42,56.64,62.28,595049,0
+KROS.US,D,20241204,000000,63.82,67.91,62.765,67.79,527619,0
+KROS.US,D,20241205,000000,67.79,67.79,63.26,64.61,591924,0
+KROS.US,D,20241206,000000,64.5,70.07,64.455,70,485950,0
+KROS.US,D,20241209,000000,69.9,72.37,66.82,67.14,624179,0
+KROS.US,D,20241210,000000,67.28,68.44,65.86,66.31,407609,0
+KROS.US,D,20241211,000000,67.76,69.255,66.475,68.65,394698,0
+KROS.US,D,20241212,000000,18.705,19.34,15.67,18.43,14645678,0
+KROS.US,D,20241213,000000,18.76,21.05,17.52,18.83,5182908,0
+KROS.US,D,20241216,000000,18.25,19.65,18.08,19.42,2200458,0
+KROS.US,D,20241217,000000,19.33,19.4,17.77,18,2246996,0
+KROS.US,D,20241218,000000,18,18.333,16.44,17.13,2084089,0
+KROS.US,D,20241219,000000,17.08,17.08,16.305,16.92,1703438,0
+KROS.US,D,20241220,000000,16.77,17.6381,16.62,17.03,1469551,0
+KROS.US,D,20241223,000000,16.98,17.5,16.88,17.12,974243,0
+KROS.US,D,20241224,000000,17.12,17.12,16.63,16.71,378972,0
+KROS.US,D,20241226,000000,16.5,16.8893,16.3,16.81,998904,0
+KROS.US,D,20241227,000000,16.64,17.25,16.285,16.42,862070,0
+KROS.US,D,20241230,000000,16.27,16.5074,15.51,15.64,1323700,0
+KROS.US,D,20241231,000000,15.75,15.93,15.33,15.83,854771,0
+KROS.US,D,20250102,000000,15.95,16.7,15.8202,15.92,524296,0
+KROS.US,D,20250103,000000,15.9,16.5243,15.74,16.1,752553,0
+KROS.US,D,20250106,000000,16.47,16.47,15.59,15.64,955769,0
+KROS.US,D,20250107,000000,15.6,16.49,15.6,15.84,868847,0
+KROS.US,D,20250108,000000,15.63,15.78,14.82,14.89,721245,0
+KROS.US,D,20250110,000000,14.4,14.69,13.96,14.56,1609894,0
+KROS.US,D,20250113,000000,14,14.1,12.3501,12.82,2314208,0
+KROS.US,D,20250114,000000,12.99,13.035,12.215,12.48,1132485,0
+KROS.US,D,20250115,000000,9.965,10.8999,9.775,10.42,13601225,0
+KROS.US,D,20250116,000000,10.61,10.71,10.1,10.52,3201294,0
+KROS.US,D,20250117,000000,10.997,11.63,10.74,10.86,2986486,0
+KROS.US,D,20250121,000000,11.46,11.6,11.06,11.41,2890399,0
+KROS.US,D,20250122,000000,11.31,11.54,10.945,11.39,2573368,0
+KROS.US,D,20250123,000000,11.37,12.08,11.22,12.02,1732866,0
+KROS.US,D,20250124,000000,12.04,12.56,11.82,11.84,1496632,0
+KROS.US,D,20250127,000000,11.8,11.99,11.41,11.45,1053071,0
+KROS.US,D,20250128,000000,11.44,11.47,11.15,11.31,832842,0
+KROS.US,D,20250129,000000,11.18,11.44,11.04,11.37,1025847,0
+KROS.US,D,20250130,000000,11.43,11.99,11.43,11.71,1381635,0
+KROS.US,D,20250131,000000,11.56,11.71,11.26,11.4,1135115,0
+KROS.US,D,20250203,000000,11.11,11.35,11.04,11.13,862028,0
+KROS.US,D,20250204,000000,11.11,11.36,10.98,11,927989,0
+KROS.US,D,20250205,000000,11.02,11.27,10.95,11.13,980625,0
+KROS.US,D,20250206,000000,11.2,12.05,11.01,11.515,1879297,0
+KROS.US,D,20250207,000000,11.44,11.645,10.85,10.86,1187598,0
+KROS.US,D,20250210,000000,10.92,10.92,10.36,10.49,1221315,0
+KROS.US,D,20250211,000000,10.39,10.55,10.25,10.28,994656,0
+KROS.US,D,20250212,000000,10.25,10.29,10.09,10.2,1005255,0
+KROS.US,D,20250213,000000,10.24,10.4,10.15,10.15,629357,0
+KROS.US,D,20250214,000000,10.22,10.695,10.182,10.32,966973,0
+KROS.US,D,20250218,000000,10.33,10.71,10.33,10.56,845940,0
+KROS.US,D,20250219,000000,10.55,10.7919,10.518,10.61,778861,0
+KROS.US,D,20250220,000000,10.59,11.1172,10.59,11.03,891644,0
+KROS.US,D,20250221,000000,11.14,11.2,10.873,11.02,897374,0
+KROS.US,D,20250224,000000,11.03,11.17,10.63,10.79,855573,0
+KROS.US,D,20250225,000000,10.81,11.07,10.665,10.905,1026084,0
+KROS.US,D,20250226,000000,10.94,11.18,10.79,10.94,1491355,0
+KROS.US,D,20250227,000000,10.98,11.43,10.94,11.01,1084628,0
+KROS.US,D,20250228,000000,10.95,11.11,10.6301,11.08,2027457,0
+KROS.US,D,20250303,000000,11.34,11.37,11.03,11.1,1059903,0
+KROS.US,D,20250304,000000,11.01,11.73,10.8,11.59,1225934,0
+KROS.US,D,20250305,000000,11.59,11.804,11.22,11.67,835812,0
+KROS.US,D,20250306,000000,11.53,12.28,11.37,11.93,826079,0
+KROS.US,D,20250307,000000,11.92,12.035,11.31,11.38,1084939,0
+KROS.US,D,20250310,000000,11.22,11.36,10.74,10.915,982496,0
+KROS.US,D,20250311,000000,10.855,11.52,10.62,11.51,876469,0
+KROS.US,D,20250312,000000,11.56,11.89,11.42,11.76,553041,0
+KROS.US,D,20250313,000000,11.76,11.94,11.32,11.47,371376,0
+KROS.US,D,20250314,000000,11.56,11.77,11.515,11.58,374066,0
+KROS.US,D,20250317,000000,11.68,11.74,11.26,11.62,656483,0
+KROS.US,D,20250318,000000,11.56,11.57,11.26,11.35,678624,0
+KROS.US,D,20250319,000000,11.31,11.605,11.19,11.42,507805,0
+KROS.US,D,20250320,000000,11.26,11.55,11.26,11.44,323385,0
+KROS.US,D,20250321,000000,11.35,11.508,11.18,11.22,1328516,0
+KROS.US,D,20250324,000000,11.3,11.6274,11.29,11.445,401041,0
+KROS.US,D,20250325,000000,11.4,11.46,11.12,11.29,428232,0
+KROS.US,D,20250326,000000,11.36,11.36,10.84,11.01,494564,0
+KROS.US,D,20250327,000000,11,11.1,10.84,10.99,332431,0
+KROS.US,D,20250328,000000,10.97,10.97,10.5905,10.79,277817,0
+KROS.US,D,20250331,000000,9.85,10.32,9.71,10.19,1988799,0
+KROS.US,D,20250401,000000,10.1,10.1,9.41,9.55,1162442,0
+KROS.US,D,20250402,000000,9.49,10.07,9.41,10.04,1149760,0
+KROS.US,D,20250403,000000,9.75,10.449,9.54,10.28,1237588,0
+KROS.US,D,20250404,000000,10.07,10.36,9.645,9.98,1544447,0
+KROS.US,D,20250407,000000,9.82,10.14,9.37,9.98,1540172,0
+KROS.US,D,20250408,000000,10.24,10.35,9.6,9.76,2244964,0
+KROS.US,D,20250409,000000,9.54,10.625,9.12,10.33,2701400,0
+KROS.US,D,20250410,000000,11.67,12.5,11.6,12.24,3967741,0
+KROS.US,D,20250411,000000,12.23,12.43,11.93,12.18,2358086,0
+KROS.US,D,20250414,000000,12.58,12.9,12.1,12.74,1672309,0
+KROS.US,D,20250415,000000,12.72,13.19,12.66,13.09,1084689,0
+KROS.US,D,20250416,000000,13.06,13.58,12.96,13.53,1255112,0
+KROS.US,D,20250417,000000,13.42,14.2,13.42,14.07,1347177,0
+KROS.US,D,20250421,000000,14.11,14.67,13.83,14.3,1253097,0
+KROS.US,D,20250422,000000,14.32,14.4,13.85,13.89,871379,0
+KROS.US,D,20250423,000000,14.07,14.61,14.06,14.3,1218393,0
+KROS.US,D,20250424,000000,14.08,14.52,14.04,14.42,1163621,0
+KROS.US,D,20250425,000000,14.2,14.45,14.135,14.21,1003217,0
+KROS.US,D,20250428,000000,14.22,14.46,14.085,14.26,840385,0
+KROS.US,D,20250429,000000,14.02,14.56,14.01,14.45,1411288,0
+KROS.US,D,20250430,000000,14.4,14.6,14.27,14.44,747033,0
+KROS.US,D,20250501,000000,14.39,14.65,14.175,14.57,689138,0
+KROS.US,D,20250502,000000,14.69,14.82,14.51,14.65,651789,0
+KROS.US,D,20250505,000000,14.55,14.7957,14.16,14.555,608279,0
+KROS.US,D,20250506,000000,14.45,14.5,13.5,13.76,1083226,0
+KROS.US,D,20250507,000000,14.3,14.3,13.43,13.71,1081606,0
+KROS.US,D,20250508,000000,13.74,14.39,13.54,14.02,953713,0
+KROS.US,D,20250509,000000,13.89,14.22,13.5675,13.65,546354,0
+KROS.US,D,20250512,000000,13.78,14.24,13.435,13.74,1223004,0
+KROS.US,D,20250513,000000,13.59,13.705,13.21,13.47,537980,0
+KROS.US,D,20250514,000000,13.57,13.75,13.1397,13.59,624935,0
+KROS.US,D,20250515,000000,13.66,14.04,13.39,14.03,1264946,0
+KROS.US,D,20250516,000000,14.08,14.22,13.76,14.07,633999,0
+KROS.US,D,20250519,000000,14.05,14.44,13.95,14.1,579029,0
+KROS.US,D,20250520,000000,14.1,14.25,13.91,14.14,722449,0
+KROS.US,D,20250521,000000,14.07,14.275,13.72,14.04,625356,0
+KROS.US,D,20250522,000000,13.9,14.24,13.885,14.16,411141,0
+KROS.US,D,20250523,000000,14.01,14.7397,14.01,14.57,581494,0
+KROS.US,D,20250527,000000,14.63,14.69,14.17,14.35,796083,0
+KROS.US,D,20250528,000000,14.45,14.9065,14.37,14.64,447492,0
+KROS.US,D,20250529,000000,14.41,14.54,13.805,14.02,550784,0
+KROS.US,D,20250530,000000,14.01,14.325,13.77,14.15,480321,0
+KROS.US,D,20250602,000000,14.15,14.79,14.15,14.66,507524,0
+KROS.US,D,20250603,000000,14.745,15.2,14.59,14.95,666032,0
+KROS.US,D,20250604,000000,14.94,15.17,14.76,14.82,455850,0
+KROS.US,D,20250605,000000,14.82,15.23,14.64,15.11,512593,0
+KROS.US,D,20250606,000000,15.18,15.4,14.93,15.04,739702,0
+KROS.US,D,20250609,000000,14.2,15.14,14,14.09,2147007,0
+KROS.US,D,20250610,000000,13.78,14.02,13.5,13.75,1346776,0
+KROS.US,D,20250611,000000,13.96,14.045,13.71,13.79,428830,0
+KROS.US,D,20250612,000000,13.72,13.9964,13.535,13.64,489193,0
+KROS.US,D,20250613,000000,13.49,13.84,13.34,13.56,377915,0
+KROS.US,D,20250616,000000,13.65,13.91,13.5,13.66,587398,0
+KROS.US,D,20250617,000000,13.6,13.76,13.31,13.46,298599,0
+KROS.US,D,20250618,000000,13.48,13.8,13.4,13.55,294209,0
+KROS.US,D,20250620,000000,13.64,13.64,13.37,13.49,657126,0
+KROS.US,D,20250623,000000,13.46,13.77,13.42,13.76,289260,0
+KROS.US,D,20250624,000000,13.89,13.99,13.57,13.71,284903,0
+KROS.US,D,20250625,000000,13.73,13.81,13.41,13.65,360026,0
+KROS.US,D,20250626,000000,13.7,13.7,13.44,13.51,344738,0
+KROS.US,D,20250627,000000,13.46,13.68,13.4,13.49,1571215,0
+KROS.US,D,20250630,000000,13.5,13.59,13.25,13.35,392917,0
+KROS.US,D,20250701,000000,13.32,13.64,13.3,13.34,379364,0
+KROS.US,D,20250702,000000,13.32,13.77,13.24,13.41,414702,0
+KROS.US,D,20250703,000000,13.43,13.69,13.38,13.45,148107,0
+KROS.US,D,20250707,000000,13.4,13.535,13.26,13.4,517755,0
+KROS.US,D,20250708,000000,13.4,14.08,13.39,13.91,796888,0
+KROS.US,D,20250709,000000,14.02,14.68,13.925,14.32,600315,0
+KROS.US,D,20250710,000000,14.36,14.66,14.11,14.47,592611,0
+KROS.US,D,20250711,000000,14.36,14.6,14.34,14.44,351441,0
+KROS.US,D,20250714,000000,14.44,14.83,14.44,14.57,366746,0
+KROS.US,D,20250715,000000,14.65,14.75,14.19,14.25,247858,0
+KROS.US,D,20250716,000000,14.25,14.58,14.18,14.49,381834,0
+KROS.US,D,20250717,000000,14.37,14.7,14.33,14.36,737791,0
+KROS.US,D,20250718,000000,14.48,14.52,13.645,13.75,458350,0
+KROS.US,D,20250721,000000,13.85,14.39,13.75,13.79,500988,0
+KROS.US,D,20250722,000000,13.81,14.0854,13.705,13.73,366659,0
+KROS.US,D,20250723,000000,13.86,14.85,13.695,14.43,1048870,0
+KROS.US,D,20250724,000000,14.39,14.74,14.185,14.38,287754,0
+KROS.US,D,20250725,000000,14.33,14.72,14.18,14.46,324823,0
+KROS.US,D,20250728,000000,14.51,14.66,14.445,14.51,312824,0
+KROS.US,D,20250729,000000,14.56,14.6,14.42,14.48,266556,0
+KROS.US,D,20250730,000000,14.66,14.81,14.35,14.47,379563,0
+KROS.US,D,20250731,000000,14.39,14.48,14.25,14.32,425965,0
+KROS.US,D,20250801,000000,14.31,14.5,14.2509,14.32,261048,0
+KROS.US,D,20250804,000000,14.34,14.75,14.225,14.62,225354,0
+KROS.US,D,20250805,000000,14.64,14.68,14.37,14.39,458147,0
+KROS.US,D,20250806,000000,14.26,14.42,14.0901,14.41,375393,0
+KROS.US,D,20250807,000000,13.99,14.26,13.1282,13.36,708510,0
+KROS.US,D,20250808,000000,13.32,13.75,13.1944,13.73,716795,0
+KROS.US,D,20250811,000000,13.67,13.75,13.28,13.35,467747,0
+KROS.US,D,20250812,000000,13.49,13.76,13.442,13.71,305989,0
+KROS.US,D,20250813,000000,13.84,13.98,13.795,13.96,431825,0
+KROS.US,D,20250814,000000,13.78,14.67,13.78,14.42,460253,0
+KROS.US,D,20250815,000000,14.42,14.5299,14.13,14.48,383521,0
+KROS.US,D,20250818,000000,14.51,14.66,14.38,14.52,273736,0
+KROS.US,D,20250819,000000,14.47,14.66,14.255,14.49,523081,0
+KROS.US,D,20250820,000000,14.49,15.39,14.04,14.23,801484,0
+KROS.US,D,20250821,000000,14.14,15.23,14.11,15.17,1036403,0
+KROS.US,D,20250822,000000,15.41,15.81,15.15,15.56,675019,0
+KROS.US,D,20250825,000000,15.57,15.69,14.72,14.76,293764,0
+KROS.US,D,20250826,000000,14.76,15.0847,14.57,14.91,577653,0
+KROS.US,D,20250827,000000,14.89,15.83,14.82,15.52,476664,0
+KROS.US,D,20250828,000000,15.48,15.56,15.22,15.25,242818,0
+KROS.US,D,20250829,000000,15.33,15.38,14.975,15.21,586020,0
+KROS.US,D,20250902,000000,15.32,16.065,15.22,15.72,475979,0
+KROS.US,D,20250903,000000,15.71,16.035,15.6,15.76,516390,0
+KROS.US,D,20250904,000000,15.73,15.73,15.38,15.55,203309,0
+KROS.US,D,20250905,000000,15.61,16,15.48,15.59,537578,0
+KROS.US,D,20250908,000000,15.59,15.6472,15.25,15.47,287098,0
+KROS.US,D,20250909,000000,15.48,15.725,15.32,15.71,199841,0
+KROS.US,D,20250910,000000,15.75,15.75,15.23,15.65,287751,0
+KROS.US,D,20250911,000000,15.67,15.85,15.62,15.76,235090,0
+KROS.US,D,20250912,000000,15.71,15.84,15.51,15.66,245553,0
+KROS.US,D,20250915,000000,15.54,15.755,15.34,15.55,250305,0
+KROS.US,D,20250916,000000,15.53,16,15.52,15.8,480977,0
+KROS.US,D,20250917,000000,15.89,16.105,15.5347,15.62,197901,0
+KROS.US,D,20250918,000000,15.87,16.04,15.83,16.04,225241,0
+KROS.US,D,20250919,000000,16.04,16.04,15.42,15.56,562756,0
+KROS.US,D,20250922,000000,15.63,16.08,15.5,15.9,296212,0
+KROS.US,D,20250923,000000,15.81,15.99,15.65,15.69,204901,0
+KROS.US,D,20250924,000000,15.74,15.855,15.555,15.75,183484,0
+KROS.US,D,20250925,000000,15.67,15.88,15.55,15.8,220256,0
+KROS.US,D,20250926,000000,15.87,16.11,15.71,16.05,393408,0
+KROS.US,D,20250929,000000,16.11,16.2961,15.67,15.95,271285,0
+KROS.US,D,20250930,000000,15.89,16.085,15.745,15.82,536516,0
+KROS.US,D,20251001,000000,15.78,15.96,15.075,15.28,914375,0
+KROS.US,D,20251002,000000,15.32,15.66,15,15.58,813984,0
+KROS.US,D,20251003,000000,15.61,16.365,15.61,15.94,476047,0
+KROS.US,D,20251006,000000,16.09,16.57,15.59,15.62,411020,0
+KROS.US,D,20251007,000000,15.67,15.89,15.5,15.65,308123,0
+KROS.US,D,20251008,000000,15.83,16.43,15.67,15.96,535423,0
+KROS.US,D,20251009,000000,15.9,16.44,15.9,16.12,508958,0
+KROS.US,D,20251010,000000,16.14,16.18,15.68,15.7,451225,0
+KROS.US,D,20251013,000000,15.72,16.14,15.645,15.89,496743,0
+KROS.US,D,20251014,000000,15.74,15.89,15.06,15.09,517103,0
+KROS.US,D,20251015,000000,15,15.03,13.93,14.49,5812484,0
+KROS.US,D,20251016,000000,14.56,14.83,13.65,13.74,2165258,0
+KROS.US,D,20251017,000000,13.77,13.905,13.6,13.83,660650,0
+KROS.US,D,20251020,000000,14.02,15.46,13.96,15.19,2228880,0
+KROS.US,D,20251021,000000,15.095,15.49,14.92,15.41,977499,0
+KROS.US,D,20251022,000000,15.42,15.755,15.03,15.56,815228,0
+KROS.US,D,20251023,000000,15.53,15.645,14.85,14.88,819373,0
+KROS.US,D,20251024,000000,14.94,15.145,14.735,15.04,703279,0
+KROS.US,D,20251027,000000,15.1,15.535,14.95,15.03,1194570,0
+KROS.US,D,20251028,000000,14.9,15.44,14.77,15.18,960603,0
+KROS.US,D,20251029,000000,15.15,15.47,15,15.04,997750,0
+KROS.US,D,20251030,000000,15,15.29,14.96,15.03,1038240,0
+KROS.US,D,20251031,000000,15.05,15.295,14.86,15.22,666202,0
+KROS.US,D,20251103,000000,15.05,15.24,14.855,15.22,881329,0
+KROS.US,D,20251104,000000,15.1,15.665,15.1,15.55,1140613,0
+KROS.US,D,20251105,000000,15.52,15.69,15.15,15.65,1262334,0
+KROS.US,D,20251106,000000,16.13,16.62,15.65,16.17,1787628,0
+KROS.US,D,20251107,000000,16.24,16.75,15.89,16.2,1327824,0
+KROS.US,D,20251110,000000,16.65,17.295,16.575,17.04,1881767,0
+KROS.US,D,20251111,000000,17.11,17.14,16.3,16.9,825902,0
+KROS.US,D,20251112,000000,16.9,17.5325,16.83,17.47,1902987,0
+KROS.US,D,20251113,000000,17.41,17.63,17.06,17.3,1072201,0
+KROS.US,D,20251114,000000,17.24,17.63,17.12,17.26,989820,0
+KROS.US,D,20251117,000000,17.11,17.57,16.74,17.37,1659554,0
+KROS.US,D,20251118,000000,17.24,17.65,16.9631,17.55,1125074,0
+KROS.US,D,20251119,000000,16.7,17.21,16.31,16.86,1435459,0
+KROS.US,D,20251120,000000,16.99,18.418,16.78,16.82,993996,0
+KROS.US,D,20251121,000000,16.8,17.625,16.6283,17.39,1439447,0
+KROS.US,D,20251124,000000,17.61,17.7325,16.65,17.01,1593357,0
+KROS.US,D,20251125,000000,17.02,17.465,16.875,17.32,1688710,0
+KROS.US,D,20251126,000000,17.09,17.55,16.98,17.5,1664678,0
+KROS.US,D,20251128,000000,17.71,17.74,17.4,17.48,660545,0
+KROS.US,D,20251201,000000,17.48,17.58,17.1,17.18,789333,0
+KROS.US,D,20251202,000000,17.18,17.18,16.75,16.83,855925,0
+KROS.US,D,20251203,000000,16.93,18.44,16.93,18.1,2152210,0
+KROS.US,D,20251204,000000,18.1,20.35,17.95,20.27,1191657,0
+KROS.US,D,20251205,000000,20.26,21.93,20.26,21.69,1115145,0
+KROS.US,D,20251208,000000,21.72,22.55,21.27,21.32,1070099,0
+KROS.US,D,20251209,000000,21.15,22,20.78,21.53,474392,0
+KROS.US,D,20251210,000000,21.69,22.2,21.33,21.84,687560,0
+KROS.US,D,20251211,000000,21.77,22.11,21.42,21.69,542468,0
+KROS.US,D,20251212,000000,21.82,21.9093,21.41,21.51,411421,0
+KROS.US,D,20251215,000000,21.09,21.29,20.73,21.23,572499,0
+KROS.US,D,20251216,000000,21.16,21.73,20.85,21.53,453844,0
+KROS.US,D,20251217,000000,21.6,21.75,20.66,20.83,476190,0
+KROS.US,D,20251218,000000,20.74,21.05,19.84,20.13,590913,0
+KROS.US,D,20251219,000000,20.19,20.27,19.76,20.26,2057432,0
+KROS.US,D,20251222,000000,20.53,21.4499,20.48,21.34,554965,0
+KROS.US,D,20251223,000000,21.35,21.7599,20.965,21.38,541048,0
+KROS.US,D,20251224,000000,21.38,21.48,21.11,21.36,294253,0
+KROS.US,D,20251226,000000,21.45,21.45,20.92,21.03,313500,0
+KROS.US,D,20251229,000000,21.03,21.055,20.575,20.63,249194,0
+KROS.US,D,20251230,000000,20.57,20.6851,20.181,20.27,250427,0
+KROS.US,D,20251231,000000,20.28,20.49,20,20.36,230141,0
+KROS.US,D,20260102,000000,20.34,20.34,18.36,18.54,543607,0
+KROS.US,D,20260105,000000,18.55,18.7,17.8,17.92,513503,0
+KROS.US,D,20260106,000000,18.1,18.1,17.51,17.79,472828,0
+KROS.US,D,20260107,000000,18.02,18.85,18,18.56,494189,0
+KROS.US,D,20260108,000000,18.53,18.77,18.09,18.58,530205,0
+KROS.US,D,20260109,000000,18.87,19.49,18.72,19.2,459113,0
+KROS.US,D,20260112,000000,19.1,19.1,18.48,18.88,376486,0
+KROS.US,D,20260113,000000,18.85,19.67,18.5001,19.5,426030,0
+KROS.US,D,20260114,000000,19.38,19.59,19.06,19.53,325101,0
+KROS.US,D,20260115,000000,19.45,19.545,19.25,19.26,371718,0
+KROS.US,D,20260116,000000,19.11,19.34,18.8,18.86,335405,0
+KROS.US,D,20260120,000000,18.64,18.735,18.33,18.43,264610,0
+KROS.US,D,20260121,000000,18.39,19.07,18.39,19.02,255159,0
+KROS.US,D,20260122,000000,18.76,19.76,18.76,19.46,285502,0
+KROS.US,D,20260123,000000,19.44,19.94,19.1,19.2,315842,0
+KROS.US,D,20260126,000000,19.04,19.11,18.65,18.77,193842,0
+KROS.US,D,20260127,000000,18.75,19.13,18.22,18.3,251859,0
+KROS.US,D,20260128,000000,18.16,18.35,17.8,17.83,246094,0
+KROS.US,D,20260129,000000,17.83,18.1873,17.81,17.99,234429,0
+KROS.US,D,20260130,000000,18.27,18.27,17.65,17.91,214226,0
+KROS.US,D,20260202,000000,17.91,18.74,17.8,18.4,277262,0
+KROS.US,D,20260203,000000,18.37,18.744,18.03,18.47,258426,0
+KROS.US,D,20260204,000000,18.46,18.46,17.71,18.05,333150,0
+KROS.US,D,20260205,000000,17.86,18.16,17.22,17.24,268121,0
+KROS.US,D,20260206,000000,17.45,17.9,17.35,17.57,305486,0
+KROS.US,D,20260209,000000,17.49,17.61,17.21,17.53,235793,0
+KROS.US,D,20260210,000000,17.44,17.59,17.08,17.15,272898,0
+KROS.US,D,20260211,000000,17.02,17.08,16.31,17.04,352991,0
+KROS.US,D,20260212,000000,17.16,17.17,16.55,16.61,209652,0
+KROS.US,D,20260213,000000,16.7,16.83,16.46,16.58,212384,0
+KROS.US,D,20260217,000000,16.65,16.8,16.31,16.52,167955,0
+KROS.US,D,20260218,000000,16.5,16.65,16.05,16.15,338727,0

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

@@ -0,0 +1,1218 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRT.US,D,20210415,000000,18.6,20,17.1,18.56,1963100,0
+KRT.US,D,20210416,000000,18,19.23,17.8312,18.12,171199,0
+KRT.US,D,20210419,000000,18.08,18.49,17.6,18.49,139482,0
+KRT.US,D,20210420,000000,18.48,18.5,18,18.26,46921,0
+KRT.US,D,20210421,000000,18.49,18.49,17.9,18,48494,0
+KRT.US,D,20210422,000000,17.88,18.35,17.855,18.1,27943,0
+KRT.US,D,20210423,000000,18.1,18.43,18,18.35,15212,0
+KRT.US,D,20210426,000000,18.5,18.51,17.97,17.97,21999,0
+KRT.US,D,20210427,000000,18.25,18.6,17.97,18.48,45203,0
+KRT.US,D,20210428,000000,18.24,19.74,18.141,19.34,209373,0
+KRT.US,D,20210429,000000,19.24,19.54,18.81,19.02,111255,0
+KRT.US,D,20210430,000000,19.01,19.7299,18.42,18.45,52332,0
+KRT.US,D,20210503,000000,18.7,18.91,18.28,18.91,15468,0
+KRT.US,D,20210504,000000,18.45,18.85,17.69,17.91,85493,0
+KRT.US,D,20210505,000000,17.94,18.4972,17.5001,17.68,22790,0
+KRT.US,D,20210506,000000,17.65,17.9837,16.6821,17.54,74465,0
+KRT.US,D,20210507,000000,17.66,18.36,17.65,18.32,9629,0
+KRT.US,D,20210510,000000,18.79,19.3026,17.68,18.08,45813,0
+KRT.US,D,20210511,000000,18.03,18.77,18,18.29,21235,0
+KRT.US,D,20210512,000000,18.23,18.23,17.97,18.15,29570,0
+KRT.US,D,20210513,000000,17.99,18,15.56,16.21,74407,0
+KRT.US,D,20210514,000000,16.32,17.3499,16.32,17.2,30298,0
+KRT.US,D,20210517,000000,17.2942,17.37,17.0231,17.37,6710,0
+KRT.US,D,20210518,000000,17.2275,18,17.2275,17.9,26955,0
+KRT.US,D,20210519,000000,17.77,18.15,17.36,17.68,13177,0
+KRT.US,D,20210520,000000,17.62,18.15,17.56,17.57,36545,0
+KRT.US,D,20210521,000000,17.65,18.05,17.45,17.8,13359,0
+KRT.US,D,20210524,000000,17.77,18.49,17.77,18.07,16954,0
+KRT.US,D,20210525,000000,18,18.25,17.8101,18.07,16153,0
+KRT.US,D,20210526,000000,18.18,18.5,18.18,18.36,32894,0
+KRT.US,D,20210527,000000,18.29,18.97,18.081,18.71,54701,0
+KRT.US,D,20210528,000000,18.36,19.49,18.11,19,37117,0
+KRT.US,D,20210601,000000,19.23,20.22,18.8,19.86,92942,0
+KRT.US,D,20210602,000000,20.06,20.06,19.04,19.41,40422,0
+KRT.US,D,20210603,000000,19.36,20.39,18.9501,20.39,72178,0
+KRT.US,D,20210604,000000,20.54,20.9,19.91,20.6,90931,0
+KRT.US,D,20210607,000000,20.8,21.225,20.09,20.36,68213,0
+KRT.US,D,20210608,000000,20.74,20.9697,20.04,20.17,57521,0
+KRT.US,D,20210609,000000,20.4,20.96,19.79,20.12,30576,0
+KRT.US,D,20210610,000000,20.19,20.5127,20,20.26,40276,0
+KRT.US,D,20210611,000000,20.19,20.8397,19.555,20.4,34192,0
+KRT.US,D,20210614,000000,20.53,20.9899,20,20.07,37296,0
+KRT.US,D,20210615,000000,20.18,20.48,19.62,20.29,66198,0
+KRT.US,D,20210616,000000,20.2,20.9492,20.15,20.69,69904,0
+KRT.US,D,20210617,000000,20.52,20.97,20.2767,20.81,92573,0
+KRT.US,D,20210618,000000,20.52,20.88,19.87,20.01,169007,0
+KRT.US,D,20210621,000000,20.34,20.89,20.03,20.85,77852,0
+KRT.US,D,20210622,000000,20.81,20.85,20.31,20.84,79001,0
+KRT.US,D,20210623,000000,20.9,20.9,20.45,20.77,34298,0
+KRT.US,D,20210624,000000,20.77,20.8739,20.52,20.79,111053,0
+KRT.US,D,20210625,000000,20.8,20.9,19.68,19.87,533621,0
+KRT.US,D,20210628,000000,19.96,20.015,19.45,19.57,41113,0
+KRT.US,D,20210629,000000,19.84,20.11,19.69,19.69,115025,0
+KRT.US,D,20210630,000000,19.7747,20.4797,19.69,20.37,57911,0
+KRT.US,D,20210701,000000,20.47,20.84,20.075,20.65,127507,0
+KRT.US,D,20210702,000000,20.65,20.72,20.29,20.39,37032,0
+KRT.US,D,20210706,000000,20.49,20.8899,20.25,20.43,39567,0
+KRT.US,D,20210707,000000,20.31,20.66,20.12,20.27,20595,0
+KRT.US,D,20210708,000000,20.1533,20.67,19.5635,20.3,37356,0
+KRT.US,D,20210709,000000,20.3,20.76,20.11,20.35,66620,0
+KRT.US,D,20210712,000000,20.36,20.685,19.8272,20.57,25367,0
+KRT.US,D,20210713,000000,20.36,22.44,20.36,21.93,86511,0
+KRT.US,D,20210714,000000,22,22,21.26,21.335,31904,0
+KRT.US,D,20210715,000000,21.51,21.5897,20.8,21.13,38056,0
+KRT.US,D,20210716,000000,21.44,21.44,20.65,20.67,15372,0
+KRT.US,D,20210719,000000,20.31,21.49,19.42,20.77,31387,0
+KRT.US,D,20210720,000000,20.87,21.87,20.87,21.51,44748,0
+KRT.US,D,20210721,000000,21.6,21.99,21.5,21.69,35049,0
+KRT.US,D,20210722,000000,21.69,22,20.98,21.32,34572,0
+KRT.US,D,20210723,000000,21.32,24,21.0101,23.78,91679,0
+KRT.US,D,20210726,000000,23.72,25.91,23.2301,25.37,156071,0
+KRT.US,D,20210727,000000,25.43,25.43,22.91,23.38,57643,0
+KRT.US,D,20210728,000000,23.52,23.93,23.25,23.65,8279,0
+KRT.US,D,20210729,000000,22.9801,24.17,22.9801,23.55,22850,0
+KRT.US,D,20210730,000000,23.42,23.42,21.996,22.25,19382,0
+KRT.US,D,20210802,000000,22.36,23.92,22.05,23.37,34036,0
+KRT.US,D,20210803,000000,23.37,24.3,23.21,23.69,21139,0
+KRT.US,D,20210804,000000,23.55,23.9997,23.41,23.51,24374,0
+KRT.US,D,20210805,000000,23.75,24.1309,23.57,23.76,15124,0
+KRT.US,D,20210806,000000,24.01,24.49,23.0989,23.35,22819,0
+KRT.US,D,20210809,000000,23.29,24.1,23.29,23.96,42742,0
+KRT.US,D,20210810,000000,23.9,25.255,23.53,24.38,46145,0
+KRT.US,D,20210811,000000,24.39,24.7797,23.37,24.51,16429,0
+KRT.US,D,20210812,000000,24.25,24.9999,23.0501,24.5,33711,0
+KRT.US,D,20210813,000000,25.15,25.89,23.6695,23.87,23334,0
+KRT.US,D,20210816,000000,23.9,24.2097,23.31,23.59,14760,0
+KRT.US,D,20210817,000000,23.2549,25.14,22.3,22.64,26023,0
+KRT.US,D,20210818,000000,22.76,23.62,22.4901,22.91,12409,0
+KRT.US,D,20210819,000000,22.99,23.61,22.67,22.99,9071,0
+KRT.US,D,20210820,000000,22.77,23.96,22.69,23.7,26747,0
+KRT.US,D,20210823,000000,23.99,23.99,22.43,22.88,15537,0
+KRT.US,D,20210824,000000,23.2,23.9999,22.46,22.91,23614,0
+KRT.US,D,20210825,000000,22.9206,23.9548,22.591,23.03,24745,0
+KRT.US,D,20210826,000000,23.25,23.45,22.92,23.02,10749,0
+KRT.US,D,20210827,000000,23.12,23.2294,22.6176,23.04,16839,0
+KRT.US,D,20210830,000000,23,24.2494,22.2058,23.35,21186,0
+KRT.US,D,20210831,000000,23.29,25.2799,22.62,23.47,31334,0
+KRT.US,D,20210901,000000,22.73,23.93,22.58,23.15,21659,0
+KRT.US,D,20210902,000000,23.49,23.49,22.57,23.04,13346,0
+KRT.US,D,20210903,000000,22.79,23.51,22.35,23.27,7576,0
+KRT.US,D,20210907,000000,23.58,23.9,22.417,23,15716,0
+KRT.US,D,20210908,000000,23.01,23.66,22.77,23.45,22053,0
+KRT.US,D,20210909,000000,23.61,24.2694,23.1,23.1,11699,0
+KRT.US,D,20210910,000000,23.7,23.8805,22.44,23,8973,0
+KRT.US,D,20210913,000000,23.43,23.9694,22.79,23.3,20098,0
+KRT.US,D,20210914,000000,23.33,23.33,22.5,22.5,9953,0
+KRT.US,D,20210915,000000,22.575,22.68,22.575,22.68,2879,0
+KRT.US,D,20210916,000000,22.8277,23.32,22.38,22.77,7804,0
+KRT.US,D,20210917,000000,22.69,23.6994,20.29,20.29,66958,0
+KRT.US,D,20210920,000000,20.64,22.0708,20.0091,21.26,31750,0
+KRT.US,D,20210921,000000,20.96,23.03,20.1558,22.58,27947,0
+KRT.US,D,20210922,000000,22.58,24.09,22.1,22.12,52260,0
+KRT.US,D,20210923,000000,22.12,22.4194,21.27,21.87,24755,0
+KRT.US,D,20210924,000000,21.81,23.08,21.685,22.52,11288,0
+KRT.US,D,20210927,000000,22.73,24.08,22,22.1,19152,0
+KRT.US,D,20210928,000000,21.97,23.82,21.38,21.51,14220,0
+KRT.US,D,20210929,000000,21.47,22.05,20.755,21.31,19701,0
+KRT.US,D,20210930,000000,21.37,22.73,20.61,21.03,8575,0
+KRT.US,D,20211001,000000,21.07,22.26,20.565,20.72,9278,0
+KRT.US,D,20211004,000000,20.28,21.2706,19.87,20.14,23539,0
+KRT.US,D,20211005,000000,19.87,20.39,18.055,18.27,46137,0
+KRT.US,D,20211006,000000,18.7,19.76,18.3,18.8,14227,0
+KRT.US,D,20211007,000000,19.24,20.08,18.825,18.86,30312,0
+KRT.US,D,20211008,000000,19.02,19.63,18.75,19.23,39285,0
+KRT.US,D,20211011,000000,19.42,19.96,18.88,19.5,24918,0
+KRT.US,D,20211012,000000,19.42,20.35,19.42,20.1,61088,0
+KRT.US,D,20211013,000000,19.98,21.94,19.4504,21.815,15519,0
+KRT.US,D,20211014,000000,22.37,22.37,21.92,22.06,15537,0
+KRT.US,D,20211015,000000,22.48,22.6282,22,22.25,13070,0
+KRT.US,D,20211018,000000,22,23.37,22,22.96,9494,0
+KRT.US,D,20211019,000000,23,23.49,23,23.29,8841,0
+KRT.US,D,20211020,000000,23,23.48,22.2,22.28,16124,0
+KRT.US,D,20211021,000000,22.28,23.1994,22.28,22.87,4088,0
+KRT.US,D,20211022,000000,23.1487,24.1,22.85,23.08,23688,0
+KRT.US,D,20211025,000000,22.86,25.57,22.86,24,83663,0
+KRT.US,D,20211026,000000,24.14,24.14,19.49,20.1,102321,0
+KRT.US,D,20211027,000000,20.38,20.87,19.875,20.43,28369,0
+KRT.US,D,20211028,000000,20.43,23.53,19.75,22.37,64410,0
+KRT.US,D,20211029,000000,22.09,24,21.3,22.74,44233,0
+KRT.US,D,20211101,000000,22.66,24,22.17,23.75,50752,0
+KRT.US,D,20211102,000000,23.09,23.57,22.5273,22.73,14635,0
+KRT.US,D,20211103,000000,21,23.1,21,22.87,8516,0
+KRT.US,D,20211104,000000,23.03,23.88,22.4001,22.71,9553,0
+KRT.US,D,20211105,000000,23,23.85,22.91,22.99,18673,0
+KRT.US,D,20211108,000000,23.6,23.85,22.94,23,13096,0
+KRT.US,D,20211109,000000,22.93,23.425,22.9,23,11085,0
+KRT.US,D,20211110,000000,23,23.54,22.1357,22.94,12226,0
+KRT.US,D,20211111,000000,23.08,23.8899,23.04,23.49,20219,0
+KRT.US,D,20211112,000000,19.99,21.25,19.7525,21.23,31077,0
+KRT.US,D,20211115,000000,21.24,21.5547,20.9301,21,36304,0
+KRT.US,D,20211116,000000,20.79,21.4,20.79,21.14,25769,0
+KRT.US,D,20211117,000000,21,21.21,20.7744,20.96,14392,0
+KRT.US,D,20211118,000000,21.13,21.13,20.8263,20.98,26420,0
+KRT.US,D,20211119,000000,20.78,21.01,20.78,21,11999,0
+KRT.US,D,20211122,000000,21,21.55,20.467,21.55,39267,0
+KRT.US,D,20211123,000000,21.16,21.8494,21.0041,21.35,15563,0
+KRT.US,D,20211124,000000,21.38,22,20.935,21.49,14490,0
+KRT.US,D,20211126,000000,21.05,21.81,20.3601,21,6613,0
+KRT.US,D,20211129,000000,21.11,21.9994,21.1,21.17,28552,0
+KRT.US,D,20211130,000000,21.28,22,21,21.99,10639,0
+KRT.US,D,20211201,000000,22.06,22.39,20.47,20.56,26553,0
+KRT.US,D,20211202,000000,20.88,21.33,19.7501,21.26,39994,0
+KRT.US,D,20211203,000000,20.99,21.9797,20.32,21.06,10400,0
+KRT.US,D,20211206,000000,21.8,21.9997,20.515,21.32,15547,0
+KRT.US,D,20211207,000000,21.23,21.99,21.03,21.49,13650,0
+KRT.US,D,20211208,000000,21.25,21.39,20.6116,20.84,3084,0
+KRT.US,D,20211209,000000,21.9301,21.9301,20.8,21,3593,0
+KRT.US,D,20211210,000000,20.9,21.95,20.8634,21.2,18064,0
+KRT.US,D,20211213,000000,21.2,21.91,21,21.12,14334,0
+KRT.US,D,20211214,000000,20.905,21.6197,19.08,20.69,48151,0
+KRT.US,D,20211215,000000,20.69,21.5321,19,19.34,35372,0
+KRT.US,D,20211216,000000,19.42,19.5699,18.09,18.09,24868,0
+KRT.US,D,20211217,000000,18.33,19.49,17.15,18,76630,0
+KRT.US,D,20211220,000000,18,18.69,17.3,18.25,38567,0
+KRT.US,D,20211221,000000,19.0086,20.86,18.75,19.62,40771,0
+KRT.US,D,20211222,000000,20.55,20.7497,18.85,19.15,20304,0
+KRT.US,D,20211223,000000,19.01,20.56,18.83,19.65,33337,0
+KRT.US,D,20211227,000000,19.78,20.5,19.78,20.1,12349,0
+KRT.US,D,20211228,000000,20.45,20.99,19.75,20.64,7985,0
+KRT.US,D,20211229,000000,20.39,20.89,20.113,20.46,12263,0
+KRT.US,D,20211230,000000,20.17,20.7149,19.98,20.12,7594,0
+KRT.US,D,20211231,000000,18.9226,20.8097,18.9226,20.21,4663,0
+KRT.US,D,20220103,000000,20.19,20.38,19.89,20.02,7146,0
+KRT.US,D,20220104,000000,19.92,20.8397,19.92,20.07,5278,0
+KRT.US,D,20220105,000000,20.37,20.99,20.285,20.41,14095,0
+KRT.US,D,20220106,000000,20.35,20.6497,19.94,20.09,5641,0
+KRT.US,D,20220107,000000,20.09,20.41,20.08,20.09,3504,0
+KRT.US,D,20220110,000000,20.01,20.88,19.81,20.5,16654,0
+KRT.US,D,20220111,000000,20.81,20.8697,19.11,19.45,21530,0
+KRT.US,D,20220112,000000,19.39,20.3151,18.92,18.92,13234,0
+KRT.US,D,20220113,000000,19.15,19.58,18.5,18.5,6538,0
+KRT.US,D,20220114,000000,18.58,19.52,17.06,18.03,64461,0
+KRT.US,D,20220118,000000,17.71,18.38,17.71,18.25,14316,0
+KRT.US,D,20220119,000000,18.25,18.4597,16.42,17.86,23087,0
+KRT.US,D,20220120,000000,17.73,19.04,17.55,17.94,9281,0
+KRT.US,D,20220121,000000,17.6,19.05,17.4,17.4,23524,0
+KRT.US,D,20220124,000000,17.45,17.81,16.8,17.74,16406,0
+KRT.US,D,20220125,000000,17.49,17.9798,16.99,17.12,11198,0
+KRT.US,D,20220126,000000,17.24,17.95,16.45,16.53,32571,0
+KRT.US,D,20220127,000000,16.39,17.66,16.39,16.52,31493,0
+KRT.US,D,20220128,000000,16.61,17.56,16.19,16.72,28582,0
+KRT.US,D,20220131,000000,16.89,17.33,16.28,16.53,12307,0
+KRT.US,D,20220201,000000,16.51,16.96,16.275,16.43,9588,0
+KRT.US,D,20220202,000000,16.25,17.48,16.2,16.29,23317,0
+KRT.US,D,20220203,000000,16.25,16.47,16.14,16.33,16556,0
+KRT.US,D,20220204,000000,16.44,16.49,16.15,16.25,8459,0
+KRT.US,D,20220207,000000,16.6,16.6,16.28,16.46,7206,0
+KRT.US,D,20220208,000000,16.27,16.45,16.09,16.43,12344,0
+KRT.US,D,20220209,000000,16.55,17.64,16.34,17.64,18048,0
+KRT.US,D,20220210,000000,17.1,18.7,17.1,17.96,14072,0
+KRT.US,D,20220211,000000,18.09,18.3997,17.455,18.3,9419,0
+KRT.US,D,20220214,000000,17.95,18.11,16.25,17.5,9981,0
+KRT.US,D,20220215,000000,17.3067,18.0012,17,17.17,9152,0
+KRT.US,D,20220216,000000,16.8,17.0997,16.51,16.73,10843,0
+KRT.US,D,20220217,000000,17.37,17.53,16.5804,16.66,7628,0
+KRT.US,D,20220218,000000,16.54,17.6781,16.54,16.88,6441,0
+KRT.US,D,20220222,000000,16.69,18.1197,16.04,16.04,10168,0
+KRT.US,D,20220223,000000,16.1039,16.8,16.1039,16.25,3685,0
+KRT.US,D,20220224,000000,16.26,17.3597,16,16.42,15438,0
+KRT.US,D,20220225,000000,17.11,17.4597,16.2601,16.55,8388,0
+KRT.US,D,20220228,000000,16.64,16.6774,16.25,16.25,10333,0
+KRT.US,D,20220301,000000,16.25,16.525,16.25,16.25,10465,0
+KRT.US,D,20220302,000000,16.65,16.65,16,16.25,12031,0
+KRT.US,D,20220303,000000,16.6083,16.6083,16.25,16.25,2685,0
+KRT.US,D,20220304,000000,16.6,16.7399,16.25,16.25,5480,0
+KRT.US,D,20220307,000000,16.6,16.975,16.3,16.3,11131,0
+KRT.US,D,20220308,000000,16.25,16.94,16.01,16.27,24669,0
+KRT.US,D,20220309,000000,16.21,16.87,16.21,16.4,4502,0
+KRT.US,D,20220310,000000,16.62,16.62,16.26,16.26,3695,0
+KRT.US,D,20220311,000000,17,17.38,16.25,16.69,5525,0
+KRT.US,D,20220314,000000,18.03,18.03,16,16,44920,0
+KRT.US,D,20220315,000000,16.07,16.95,15.9,16,8881,0
+KRT.US,D,20220316,000000,16,16.31,16,16,10850,0
+KRT.US,D,20220317,000000,16.0001,17.1797,16,16.03,9859,0
+KRT.US,D,20220318,000000,16.03,16.8961,15.75,15.95,34195,0
+KRT.US,D,20220321,000000,16,16.0001,14.7,14.93,27823,0
+KRT.US,D,20220322,000000,15.82,16.5,15.26,15.37,11009,0
+KRT.US,D,20220323,000000,15.75,15.8336,15.15,15.65,8639,0
+KRT.US,D,20220324,000000,16.81,17.8,16.27,17.42,25765,0
+KRT.US,D,20220325,000000,17.2,18.76,17.2,18.62,13316,0
+KRT.US,D,20220328,000000,17.92,19.4,17.92,19.4,12275,0
+KRT.US,D,20220329,000000,18.8,19.3,18.5,19.3,16118,0
+KRT.US,D,20220330,000000,18.14,19.7997,18.14,19.03,13402,0
+KRT.US,D,20220331,000000,18.94,19.85,18.94,19.85,14044,0
+KRT.US,D,20220401,000000,19.24,19.44,17.97,19.44,21407,0
+KRT.US,D,20220404,000000,18.9,19.64,18.76,19.64,7284,0
+KRT.US,D,20220405,000000,19.2,19.2,18.1573,18.6,9061,0
+KRT.US,D,20220406,000000,18.55,19,17.68,18.25,16312,0
+KRT.US,D,20220407,000000,18,18.54,18,18.1,12821,0
+KRT.US,D,20220408,000000,18.86,18.8997,18,18.35,20241,0
+KRT.US,D,20220411,000000,18,18.2,17.9825,18.2,5027,0
+KRT.US,D,20220412,000000,18.2,18.6,17.4773,18.6,5696,0
+KRT.US,D,20220413,000000,18.42,19,18.42,19,4528,0
+KRT.US,D,20220414,000000,19,19.345,18.5343,19.3,6138,0
+KRT.US,D,20220418,000000,19.58,19.58,19.2,19.55,4478,0
+KRT.US,D,20220419,000000,19.52,19.55,18.8,19.51,12066,0
+KRT.US,D,20220420,000000,19.19,19.55,18.83,19.54,5835,0
+KRT.US,D,20220421,000000,19.57,19.71,18.91,18.91,8054,0
+KRT.US,D,20220422,000000,19.4488,19.68,19.085,19.14,6743,0
+KRT.US,D,20220425,000000,19.3001,19.75,19.0349,19.75,5661,0
+KRT.US,D,20220426,000000,19.37,19.51,18.55,18.55,5940,0
+KRT.US,D,20220427,000000,18.97,19.29,18.8466,18.89,5621,0
+KRT.US,D,20220428,000000,19,19.5,18.8,19.17,8515,0
+KRT.US,D,20220429,000000,19.4,19.45,18,18.35,20221,0
+KRT.US,D,20220502,000000,18.26,19.18,18.26,19.18,4170,0
+KRT.US,D,20220503,000000,18.89,19.1,18.69,18.7,4429,0
+KRT.US,D,20220504,000000,19,19,18,18.58,3861,0
+KRT.US,D,20220505,000000,18.76,18.76,17.99,18.44,7386,0
+KRT.US,D,20220506,000000,18.31,18.55,18,18,3545,0
+KRT.US,D,20220509,000000,18.4,18.4,17.75,18.24,5524,0
+KRT.US,D,20220510,000000,18.115,18.6497,17.76,17.76,19892,0
+KRT.US,D,20220511,000000,17.66,18.01,16.26,17.04,4040,0
+KRT.US,D,20220512,000000,16.6997,17.4997,16.4,16.75,16389,0
+KRT.US,D,20220513,000000,18.04,19.2,18.04,19.02,20285,0
+KRT.US,D,20220516,000000,19.2,19.37,18.829,19,6747,0
+KRT.US,D,20220517,000000,19.29,19.92,18.8793,19.88,36128,0
+KRT.US,D,20220518,000000,18.96,20,18.96,19.7,28807,0
+KRT.US,D,20220519,000000,19.47,19.6897,18.61,18.61,16923,0
+KRT.US,D,20220520,000000,18.85,19.64,18.0301,18.36,9711,0
+KRT.US,D,20220523,000000,19.56,19.6494,18.32,19,9002,0
+KRT.US,D,20220524,000000,18.4,19.4897,18.28,18.86,6427,0
+KRT.US,D,20220525,000000,18.76,18.76,18.76,18.76,3238,0
+KRT.US,D,20220526,000000,18.5,19.61,18.3,19.6,12026,0
+KRT.US,D,20220527,000000,19.25,19.6,19.25,19.6,7066,0
+KRT.US,D,20220531,000000,19.38,19.8,19.155,19.63,10378,0
+KRT.US,D,20220601,000000,19.2501,20,19.2501,19.99,11301,0
+KRT.US,D,20220602,000000,19.295,19.84,19,19.24,17997,0
+KRT.US,D,20220603,000000,18.645,19.2497,18.64,19.19,11763,0
+KRT.US,D,20220606,000000,18.625,19.25,18.54,18.59,12562,0
+KRT.US,D,20220607,000000,18.677,18.74,18.54,18.6,17613,0
+KRT.US,D,20220608,000000,18.44,18.99,18.44,18.77,8989,0
+KRT.US,D,20220609,000000,18.91,19.29,18.89,19,49298,0
+KRT.US,D,20220610,000000,19.06,19.37,18.7,18.75,16702,0
+KRT.US,D,20220613,000000,18.05,18.945,18.05,18.81,10307,0
+KRT.US,D,20220614,000000,18.87,19.3897,18.5832,18.99,16318,0
+KRT.US,D,20220615,000000,18.82,19.4,18.77,19.25,10942,0
+KRT.US,D,20220616,000000,18.595,19.9768,18.595,19,33189,0
+KRT.US,D,20220617,000000,19,19.76,18.8,19.22,41963,0
+KRT.US,D,20220621,000000,19.25,19.5,18.61,18.61,17146,0
+KRT.US,D,20220622,000000,18.55,19.8392,18.55,19.07,8179,0
+KRT.US,D,20220623,000000,19.32,19.56,18.5423,19.05,14909,0
+KRT.US,D,20220624,000000,19.03,19.45,16.72,17.12,118398,0
+KRT.US,D,20220627,000000,17.5,18.3297,16.86,17.24,29201,0
+KRT.US,D,20220628,000000,17.11,18.21,16.7,16.9,15806,0
+KRT.US,D,20220629,000000,16.9,17.18,15.99,17.18,31749,0
+KRT.US,D,20220630,000000,16.91,17.4497,16.725,17.06,8858,0
+KRT.US,D,20220701,000000,16.535,17.86,16.535,17.16,10048,0
+KRT.US,D,20220705,000000,16.7,18.17,16.7,18.08,16144,0
+KRT.US,D,20220706,000000,17.89,18.4897,17.89,18.29,20587,0
+KRT.US,D,20220707,000000,18.16,18.38,18.16,18.38,3535,0
+KRT.US,D,20220708,000000,18,18.4899,17.8621,18.11,4299,0
+KRT.US,D,20220711,000000,18.07,18.38,18.07,18.38,2670,0
+KRT.US,D,20220712,000000,17.4857,18.575,17.4857,18.13,5906,0
+KRT.US,D,20220713,000000,18.21,18.8697,17.83,18.6,3568,0
+KRT.US,D,20220714,000000,18.14,19.3197,18,19.25,8575,0
+KRT.US,D,20220715,000000,19.25,19.58,18.42,19.27,15761,0
+KRT.US,D,20220718,000000,19.17,19.17,17.24,17.35,12522,0
+KRT.US,D,20220719,000000,17.7,18.16,17.7,18.1,5804,0
+KRT.US,D,20220720,000000,18.5,19.5,18.28,18.6,4579,0
+KRT.US,D,20220721,000000,19,19.45,18.565,19.45,5054,0
+KRT.US,D,20220722,000000,19.59,19.59,18.08,18.08,12268,0
+KRT.US,D,20220725,000000,18.08,18.3734,17.8103,18.12,14004,0
+KRT.US,D,20220726,000000,18.58,18.6826,18.01,18.25,3149,0
+KRT.US,D,20220727,000000,18.11,18.4,17.53,18.4,3916,0
+KRT.US,D,20220728,000000,18.5531,18.6,18.35,18.57,2705,0
+KRT.US,D,20220729,000000,18.02,19.03,17.5275,19.03,10769,0
+KRT.US,D,20220801,000000,19.09,19.09,18.175,18.18,15503,0
+KRT.US,D,20220802,000000,18.24,18.8622,18.19,18.2,4549,0
+KRT.US,D,20220803,000000,18.3,18.58,18.08,18.21,7675,0
+KRT.US,D,20220804,000000,18.08,18.775,17.735,18,48621,0
+KRT.US,D,20220805,000000,17.98,18.55,17.98,18.4,7030,0
+KRT.US,D,20220808,000000,18.56,18.77,18.3,18.65,8116,0
+KRT.US,D,20220809,000000,18.49,18.675,18.12,18.12,7531,0
+KRT.US,D,20220810,000000,18.1827,18.5973,18.1827,18.55,9761,0
+KRT.US,D,20220811,000000,18.82,18.8799,17.86,18.25,11036,0
+KRT.US,D,20220812,000000,17.95,18.77,17.95,18.77,16404,0
+KRT.US,D,20220815,000000,18.54,18.77,18.4,18.66,6235,0
+KRT.US,D,20220816,000000,18.45,18.73,18.45,18.56,16083,0
+KRT.US,D,20220817,000000,18.44,18.77,18.4,18.77,15833,0
+KRT.US,D,20220818,000000,18.45,18.8,18.42,18.75,8536,0
+KRT.US,D,20220819,000000,18.43,18.58,18.37,18.58,4420,0
+KRT.US,D,20220822,000000,18.4,18.7126,18.39,18.39,4845,0
+KRT.US,D,20220823,000000,18.5,18.79,18.41,18.5,7111,0
+KRT.US,D,20220824,000000,18.73,18.88,18.41,18.88,10300,0
+KRT.US,D,20220825,000000,18.88,19.06,18.46,18.87,5687,0
+KRT.US,D,20220826,000000,18.65,19.22,18.51,18.65,6740,0
+KRT.US,D,20220829,000000,18.52,19.45,18.49,19.1,7420,0
+KRT.US,D,20220830,000000,18.92,19.1,18.2003,18.34,12457,0
+KRT.US,D,20220831,000000,18.44,18.75,17.75,17.89,18928,0
+KRT.US,D,20220901,000000,17.81,18.51,17.5371,17.8,13025,0
+KRT.US,D,20220902,000000,18.26,18.3,17.62,17.62,5485,0
+KRT.US,D,20220906,000000,18.36,18.46,18.24,18.46,17107,0
+KRT.US,D,20220907,000000,18.43,18.43,17.733,18.35,9309,0
+KRT.US,D,20220908,000000,18.14,18.47,17.925,18.16,18265,0
+KRT.US,D,20220909,000000,18.5,18.84,17.77,18.77,16519,0
+KRT.US,D,20220912,000000,17.88,18.745,17.88,18.6,20106,0
+KRT.US,D,20220913,000000,18.27,18.55,17,18.29,35227,0
+KRT.US,D,20220914,000000,18.29,18.4863,17.5,17.8,19608,0
+KRT.US,D,20220915,000000,18.355,18.455,17.5,17.64,9302,0
+KRT.US,D,20220916,000000,17.59,17.7,15.6,15.83,50404,0
+KRT.US,D,20220919,000000,15.86,17.0399,15.7,16.96,22797,0
+KRT.US,D,20220920,000000,16.5,17.205,16.37,16.67,15606,0
+KRT.US,D,20220921,000000,16.51,17.5,16.2735,16.8,34100,0
+KRT.US,D,20220922,000000,16.61,17.04,16.2018,16.33,25835,0
+KRT.US,D,20220923,000000,16.3,16.73,16.0076,16.27,12618,0
+KRT.US,D,20220926,000000,16.51,17.485,16.31,16.54,11912,0
+KRT.US,D,20220927,000000,16.55,17.465,16.5,16.5,18495,0
+KRT.US,D,20220928,000000,16.55,18.7,16.42,18.28,40222,0
+KRT.US,D,20220929,000000,18.17,19.06,17.88,18.06,37061,0
+KRT.US,D,20220930,000000,18.01,18.8,15.84,15.99,27701,0
+KRT.US,D,20221003,000000,16.5932,17.65,16.3,16.9,23733,0
+KRT.US,D,20221004,000000,17.06,18.135,16.26,16.9,29236,0
+KRT.US,D,20221005,000000,16.85,17.51,15.8264,16.32,66819,0
+KRT.US,D,20221006,000000,16.46,17.42,16.38,16.42,13621,0
+KRT.US,D,20221007,000000,16.28,17.2,15.53,15.79,14579,0
+KRT.US,D,20221010,000000,15.75,16.6382,15.55,15.84,7205,0
+KRT.US,D,20221011,000000,15.86,16.44,15.55,15.6,19083,0
+KRT.US,D,20221012,000000,15.52,15.539,15.03,15.09,6176,0
+KRT.US,D,20221013,000000,15,16.5,15,15.34,9551,0
+KRT.US,D,20221014,000000,15.34,16.2,15.05,15.3,6668,0
+KRT.US,D,20221017,000000,15.22,16.09,15.1,15.89,14644,0
+KRT.US,D,20221018,000000,15.575,15.67,15.35,15.48,11634,0
+KRT.US,D,20221019,000000,15.4,15.4,14.27,14.45,35697,0
+KRT.US,D,20221020,000000,14.7,14.75,14,14.1,13364,0
+KRT.US,D,20221021,000000,14.18,14.25,13.535,13.9,30332,0
+KRT.US,D,20221024,000000,13.655,13.7,13.1801,13.69,47570,0
+KRT.US,D,20221025,000000,13.45,16.5,13.1,15.72,60196,0
+KRT.US,D,20221026,000000,15.67,15.67,15.27,15.32,3227,0
+KRT.US,D,20221027,000000,15.36,16.01,15.36,15.58,3207,0
+KRT.US,D,20221028,000000,15.79,16.45,15.79,16.35,10237,0
+KRT.US,D,20221031,000000,15.5,16.8,15.5,16.38,20669,0
+KRT.US,D,20221101,000000,16.45,16.45,15.41,15.41,10791,0
+KRT.US,D,20221102,000000,15.61,15.61,14.77,14.85,8660,0
+KRT.US,D,20221103,000000,14.76,15.0809,14.3,14.3,8027,0
+KRT.US,D,20221104,000000,14.4,15.54,14.16,15.45,9713,0
+KRT.US,D,20221107,000000,15.4942,15.4942,14.56,15.15,18953,0
+KRT.US,D,20221108,000000,15.03,16,14.7041,15.3,19224,0
+KRT.US,D,20221109,000000,15.08,15.665,14.64,14.86,17089,0
+KRT.US,D,20221110,000000,15,16.2,14.16,16.2,27186,0
+KRT.US,D,20221111,000000,15.15,15.65,14.29,14.44,28323,0
+KRT.US,D,20221114,000000,14.37,14.51,13.01,13.8,48014,0
+KRT.US,D,20221115,000000,14.0771,14.0771,13.73,13.73,13466,0
+KRT.US,D,20221116,000000,13.92,14,13.28,13.33,43113,0
+KRT.US,D,20221117,000000,13.45,14.08,13.45,14,27659,0
+KRT.US,D,20221118,000000,13.92,14,13.8453,13.98,15584,0
+KRT.US,D,20221121,000000,13.9104,14.25,13.73,13.8,7458,0
+KRT.US,D,20221122,000000,13.9,13.9661,13.58,13.7,5997,0
+KRT.US,D,20221123,000000,13.26,14,13.26,13.66,2291,0
+KRT.US,D,20221125,000000,13.74,13.74,13.48,13.48,884,0
+KRT.US,D,20221128,000000,13.41,13.8,12.8,13.25,16940,0
+KRT.US,D,20221129,000000,13.1105,13.4229,12.76,12.92,7620,0
+KRT.US,D,20221130,000000,13.14,14.46,12.95,13.82,66704,0
+KRT.US,D,20221201,000000,13.81,14.5999,13.8,14,102405,0
+KRT.US,D,20221202,000000,14.0588,14.1,13.58,14,41811,0
+KRT.US,D,20221205,000000,14.7,14.7,13.615,13.96,32159,0
+KRT.US,D,20221206,000000,14.2,14.423,13.92,14.12,48687,0
+KRT.US,D,20221207,000000,14.01,14.615,13.9141,13.93,43182,0
+KRT.US,D,20221208,000000,14.15,14.36,14,14.24,13465,0
+KRT.US,D,20221209,000000,14.05,14.2299,13.695,14,23763,0
+KRT.US,D,20221212,000000,14.05,14.19,13.9507,14.19,21245,0
+KRT.US,D,20221213,000000,14.2,14.2,13.56,13.72,37602,0
+KRT.US,D,20221214,000000,13.8,14,13.572,13.75,22802,0
+KRT.US,D,20221215,000000,13.5029,13.9,13.4,13.65,22559,0
+KRT.US,D,20221216,000000,13.4,13.96,12.5,13.64,127090,0
+KRT.US,D,20221219,000000,13.45,13.5,13.25,13.34,7732,0
+KRT.US,D,20221220,000000,13.45,13.46,13,13,11057,0
+KRT.US,D,20221221,000000,13.1293,13.96,13.1001,13.73,15425,0
+KRT.US,D,20221222,000000,13.56,13.8,13.2,13.49,21290,0
+KRT.US,D,20221223,000000,13.77,13.94,13.19,13.76,16498,0
+KRT.US,D,20221227,000000,13.89,13.96,13.63,13.82,23994,0
+KRT.US,D,20221228,000000,14.04,14.0744,13.915,13.93,3916,0
+KRT.US,D,20221229,000000,14.05,14.3975,14.025,14.28,5663,0
+KRT.US,D,20221230,000000,14.5,14.5,14.13,14.37,5057,0
+KRT.US,D,20230103,000000,14.27,14.4742,13.26,13.35,19539,0
+KRT.US,D,20230104,000000,13.51,14.0599,13.51,13.85,12225,0
+KRT.US,D,20230105,000000,13.91,14.16,13.835,14.06,13413,0
+KRT.US,D,20230106,000000,14.01,14.87,14.01,14.87,13937,0
+KRT.US,D,20230109,000000,14.94,15.28,14.83,15.17,10024,0
+KRT.US,D,20230110,000000,15.29,15.29,14.95,15.17,2913,0
+KRT.US,D,20230111,000000,15.28,15.75,14.98,15.64,8804,0
+KRT.US,D,20230112,000000,15.57,15.74,15.35,15.74,6099,0
+KRT.US,D,20230113,000000,15.61,15.75,14.945,15.25,23127,0
+KRT.US,D,20230117,000000,15.45,15.45,15.1101,15.29,6189,0
+KRT.US,D,20230118,000000,15.18,15.299,14.56,14.56,5431,0
+KRT.US,D,20230119,000000,14.63,15.4496,14.45,14.9,24049,0
+KRT.US,D,20230120,000000,15.18,15.2396,14.95,15.2,11424,0
+KRT.US,D,20230123,000000,15.15,15.25,15.09,15.23,6645,0
+KRT.US,D,20230124,000000,15.045,15.2115,15.045,15.05,1588,0
+KRT.US,D,20230125,000000,14.9,14.96,14.675,14.96,9919,0
+KRT.US,D,20230126,000000,14.95,15.2692,14.8793,15.19,7414,0
+KRT.US,D,20230127,000000,14.9008,15.25,14.87,15.06,2939,0
+KRT.US,D,20230130,000000,15.03,15.085,15.03,15.03,4344,0
+KRT.US,D,20230131,000000,15.25,15.25,15.02,15.03,5344,0
+KRT.US,D,20230201,000000,15.2195,15.25,15.12,15.2,7776,0
+KRT.US,D,20230202,000000,15.21,15.27,14.98,14.98,22643,0
+KRT.US,D,20230203,000000,15.179,15.27,15.1415,15.2,5066,0
+KRT.US,D,20230206,000000,15.17,15.3,15.1419,15.29,7763,0
+KRT.US,D,20230207,000000,15.24,15.45,15.058,15.45,18259,0
+KRT.US,D,20230208,000000,15.41,16.41,15.2101,15.56,22022,0
+KRT.US,D,20230209,000000,15.75,15.75,15.0415,15.32,66681,0
+KRT.US,D,20230210,000000,15.46,15.55,15.1,15.42,5386,0
+KRT.US,D,20230213,000000,15.465,15.72,15.465,15.65,2886,0
+KRT.US,D,20230214,000000,15.65,15.75,15.5,15.52,10253,0
+KRT.US,D,20230215,000000,15.66,15.98,15.585,15.98,30868,0
+KRT.US,D,20230216,000000,15.72,16.0405,15.52,15.52,15114,0
+KRT.US,D,20230217,000000,15.48,15.75,15.21,15.75,18255,0
+KRT.US,D,20230221,000000,15.2626,15.7499,15.2626,15.31,16948,0
+KRT.US,D,20230222,000000,16.2399,16.2399,15.69,15.74,13966,0
+KRT.US,D,20230223,000000,15.9226,15.9226,15.5,15.66,10396,0
+KRT.US,D,20230224,000000,15.43,15.9158,15.43,15.6,6663,0
+KRT.US,D,20230227,000000,15.83,15.88,15.55,15.75,5720,0
+KRT.US,D,20230228,000000,15.1942,15.91,15.1749,15.5,9504,0
+KRT.US,D,20230301,000000,15.7,15.74,15.5932,15.69,6586,0
+KRT.US,D,20230302,000000,15.745,15.98,15.6,15.61,11985,0
+KRT.US,D,20230303,000000,15.7526,15.7673,15,15.38,16417,0
+KRT.US,D,20230306,000000,15.6984,15.6984,14.9,15,47820,0
+KRT.US,D,20230307,000000,15.05,15.24,14.91,15.24,7319,0
+KRT.US,D,20230308,000000,15.19,15.59,15.03,15.11,8681,0
+KRT.US,D,20230309,000000,15.11,15.14,14.65,14.65,8785,0
+KRT.US,D,20230310,000000,14.5996,15.6,14.5,14.62,17588,0
+KRT.US,D,20230313,000000,14.65,15.3699,14.26,14.5,13038,0
+KRT.US,D,20230314,000000,14.82,15.155,14.32,14.39,14993,0
+KRT.US,D,20230315,000000,14.2,14.33,14,14.17,8427,0
+KRT.US,D,20230316,000000,14.239,14.8,14.1,14.55,17017,0
+KRT.US,D,20230317,000000,14,14.38,13.5,13.95,62728,0
+KRT.US,D,20230320,000000,13.95,13.95,13.49,13.49,21965,0
+KRT.US,D,20230321,000000,13.41,13.41,13.15,13.24,20203,0
+KRT.US,D,20230322,000000,13.2,13.2,12.77,12.77,5781,0
+KRT.US,D,20230323,000000,12.9514,13.13,12.6501,12.98,7277,0
+KRT.US,D,20230324,000000,12.56,13.0362,12.54,12.82,8928,0
+KRT.US,D,20230327,000000,12.83,12.99,12.67,12.75,8650,0
+KRT.US,D,20230328,000000,12.79,13.8877,12.57,12.9,15598,0
+KRT.US,D,20230329,000000,13.07,13.6736,12.665,13,13773,0
+KRT.US,D,20230330,000000,13.06,13.1,12.83,13.1,91955,0
+KRT.US,D,20230331,000000,13.1,13.5,13.015,13.33,34052,0
+KRT.US,D,20230403,000000,13.2,13.31,12.99,13.3,47398,0
+KRT.US,D,20230404,000000,13.1286,13.2,12.7615,13,153511,0
+KRT.US,D,20230405,000000,12.98,13,12.91,12.92,7504,0
+KRT.US,D,20230406,000000,12.98,13.99,12.75,13.61,51389,0
+KRT.US,D,20230410,000000,13.25,13.82,13.23,13.45,15842,0
+KRT.US,D,20230411,000000,13.7,13.765,13.5,13.66,13733,0
+KRT.US,D,20230412,000000,13.8204,13.9,13.6,13.76,10088,0
+KRT.US,D,20230413,000000,13.6001,13.93,13.6001,13.63,249837,0
+KRT.US,D,20230414,000000,13.89,13.89,13.25,13.29,139493,0
+KRT.US,D,20230417,000000,13.19,13.48,13.01,13.19,196922,0
+KRT.US,D,20230418,000000,13.18,13.9688,13.0116,13.51,63682,0
+KRT.US,D,20230419,000000,13.34,13.98,13.34,13.89,13456,0
+KRT.US,D,20230420,000000,13.75,14.12,13.53,14,8827,0
+KRT.US,D,20230421,000000,13.92,14.25,13.85,14.04,11327,0
+KRT.US,D,20230424,000000,14.237,14.48,13.79,14.08,9276,0
+KRT.US,D,20230425,000000,14.14,14.46,14,14.21,4529,0
+KRT.US,D,20230426,000000,14.14,14.14,13.6,13.7,8650,0
+KRT.US,D,20230427,000000,13.9171,14.13,13.4319,14.13,5179,0
+KRT.US,D,20230428,000000,14.35,14.3869,13.56,13.56,10370,0
+KRT.US,D,20230501,000000,13.835,14.3,13.835,14.02,8028,0
+KRT.US,D,20230502,000000,13.8078,14.19,13.76,14.19,14699,0
+KRT.US,D,20230503,000000,13.75,15,13.75,14.62,24332,0
+KRT.US,D,20230504,000000,14.72,14.92,13.64,13.72,27498,0
+KRT.US,D,20230505,000000,14.05,14.7499,13.425,14.26,11589,0
+KRT.US,D,20230508,000000,14.45,14.623,14.26,14.42,19547,0
+KRT.US,D,20230509,000000,14.69,15.08,14.32,14.79,22702,0
+KRT.US,D,20230510,000000,15.13,15.13,14.3,14.71,11815,0
+KRT.US,D,20230511,000000,15.43,15.51,14.7781,15.32,8137,0
+KRT.US,D,20230512,000000,15.465,15.96,15.4601,15.75,22624,0
+KRT.US,D,20230515,000000,16,16,15.6,15.71,22134,0
+KRT.US,D,20230516,000000,15.7,16.09,14.74,15.24,17974,0
+KRT.US,D,20230517,000000,15.24,15.73,15.24,15.54,19680,0
+KRT.US,D,20230518,000000,15.54,15.67,14.8001,15.67,5183,0
+KRT.US,D,20230519,000000,15.81,15.811,15.6,15.74,20775,0
+KRT.US,D,20230522,000000,15.73,15.77,15.1473,15.68,23949,0
+KRT.US,D,20230523,000000,15.36,15.45,15.2002,15.45,7234,0
+KRT.US,D,20230524,000000,15.445,16.1,15.445,15.89,13937,0
+KRT.US,D,20230525,000000,15.335,15.87,15.335,15.55,18227,0
+KRT.US,D,20230526,000000,15.71,16.23,15.25,15.72,30495,0
+KRT.US,D,20230530,000000,15.72,15.9799,15.1901,15.71,9340,0
+KRT.US,D,20230531,000000,15.55,16.18,15.31,15.94,33527,0
+KRT.US,D,20230601,000000,16,16.04,15.85,16,13670,0
+KRT.US,D,20230602,000000,16,16.395,15.87,16,32585,0
+KRT.US,D,20230605,000000,16.08,16.08,15.85,15.93,18090,0
+KRT.US,D,20230606,000000,16,16.73,15.75,15.95,131433,0
+KRT.US,D,20230607,000000,15.99,16.21,15.7,15.98,82311,0
+KRT.US,D,20230608,000000,16.1,16.1,15.73,16.08,38171,0
+KRT.US,D,20230609,000000,16.07,16.81,16.01,16.64,29810,0
+KRT.US,D,20230612,000000,16.91,17.58,16.82,17.55,44967,0
+KRT.US,D,20230613,000000,17.55,18,17.34,17.84,23726,0
+KRT.US,D,20230614,000000,17.85,18.5,17.8151,17.93,39218,0
+KRT.US,D,20230615,000000,17.9,18.34,17.82,18.09,26374,0
+KRT.US,D,20230616,000000,18.2,18.32,17.88,18.29,30444,0
+KRT.US,D,20230620,000000,18.29,18.44,17.51,17.59,45179,0
+KRT.US,D,20230621,000000,17.515,18.29,17.515,17.98,53650,0
+KRT.US,D,20230622,000000,18.1,18.1,17.31,17.6,18779,0
+KRT.US,D,20230623,000000,17.6,18.1964,17.11,17.76,66885,0
+KRT.US,D,20230626,000000,18.4603,18.555,17.53,18.04,31519,0
+KRT.US,D,20230627,000000,18,18.15,17.96,18.02,20309,0
+KRT.US,D,20230628,000000,17.89,18.3,17.89,17.94,17695,0
+KRT.US,D,20230629,000000,18,18.335,18,18.25,13666,0
+KRT.US,D,20230630,000000,18.26,18.475,18.175,18.25,13740,0
+KRT.US,D,20230703,000000,18.25,18.98,18.1082,18.5,11766,0
+KRT.US,D,20230705,000000,18.45,18.45,18.08,18.09,15037,0
+KRT.US,D,20230706,000000,18.1,18.4,16.9,18.01,20923,0
+KRT.US,D,20230707,000000,18.17,18.5,17.94,18.09,40892,0
+KRT.US,D,20230710,000000,18.09,18.215,17.7301,17.98,13027,0
+KRT.US,D,20230711,000000,18.16,18.37,17.79,18.29,22587,0
+KRT.US,D,20230712,000000,18.35,18.64,18.23,18.41,15806,0
+KRT.US,D,20230713,000000,18.45,18.7,18.45,18.66,8662,0
+KRT.US,D,20230714,000000,18.7,19.24,18.536,19.11,31592,0
+KRT.US,D,20230717,000000,19.08,19.4,19.02,19.16,21570,0
+KRT.US,D,20230718,000000,19.05,19.2,18.82,19.19,13572,0
+KRT.US,D,20230719,000000,19.17,19.17,18.635,19.08,12144,0
+KRT.US,D,20230720,000000,18.805,19.06,18.6301,19,10208,0
+KRT.US,D,20230721,000000,19.02,19.02,18.7195,18.99,10260,0
+KRT.US,D,20230724,000000,18.85,19.12,18.85,18.92,13365,0
+KRT.US,D,20230725,000000,18.91,19.13,18.77,19.04,14545,0
+KRT.US,D,20230726,000000,19.0477,19.23,18.92,19.19,64841,0
+KRT.US,D,20230727,000000,19.2,19.34,18.95,19.23,13618,0
+KRT.US,D,20230728,000000,19.3,19.42,19.25,19.38,13737,0
+KRT.US,D,20230731,000000,19.53,20.41,19.2,20.33,24473,0
+KRT.US,D,20230801,000000,20.24,20.29,19.59,19.67,7371,0
+KRT.US,D,20230802,000000,19.54,19.93,19,19.51,27641,0
+KRT.US,D,20230803,000000,19.46,20,19.22,19.71,22602,0
+KRT.US,D,20230804,000000,20.15,20.69,19.83,20.29,35052,0
+KRT.US,D,20230807,000000,20.49,20.54,19.37,19.8,23600,0
+KRT.US,D,20230808,000000,19.93,20.34,19.31,20.22,40119,0
+KRT.US,D,20230809,000000,20.3499,20.57,20.0375,20.37,43583,0
+KRT.US,D,20230810,000000,20.68,21.86,20.08,20.99,44011,0
+KRT.US,D,20230811,000000,20.99,23.32,20.82,23.24,78299,0
+KRT.US,D,20230814,000000,23.5,25.91,23.48,24.58,253213,0
+KRT.US,D,20230815,000000,25.49,25.49,23.62,24.72,82890,0
+KRT.US,D,20230816,000000,25.56,25.56,24.07,24.16,68723,0
+KRT.US,D,20230817,000000,23.67,23.73,22.31,22.83,58797,0
+KRT.US,D,20230818,000000,22.69,24.159,22.69,24.02,35186,0
+KRT.US,D,20230821,000000,24.07,25.5,24.07,24.76,134566,0
+KRT.US,D,20230822,000000,24.45,24.86,24.06,24.13,65624,0
+KRT.US,D,20230823,000000,24.28,24.45,24,24.13,70751,0
+KRT.US,D,20230824,000000,24.21,24.24,23.3198,23.49,31542,0
+KRT.US,D,20230825,000000,23.49,23.975,22.65,23.67,72154,0
+KRT.US,D,20230828,000000,23.78,24.24,23.65,24.01,63789,0
+KRT.US,D,20230829,000000,24.01,24.63,23.95,24,37664,0
+KRT.US,D,20230830,000000,23.96,25.34,23.96,25,128351,0
+KRT.US,D,20230831,000000,25.3,26.5149,24.79,24.9,167760,0
+KRT.US,D,20230901,000000,25.01,26.69,25.01,25.9,110369,0
+KRT.US,D,20230905,000000,25.8,26.393,25,25.23,87195,0
+KRT.US,D,20230906,000000,25.51,25.95,25.15,25.46,60123,0
+KRT.US,D,20230907,000000,25.3,25.85,24.01,25.25,137765,0
+KRT.US,D,20230908,000000,20.89,21.23,20.02,20.38,610409,0
+KRT.US,D,20230911,000000,21,21.59,20.65,20.98,339282,0
+KRT.US,D,20230912,000000,21.06,21.41,21.03,21.37,156794,0
+KRT.US,D,20230913,000000,21.46,23.04,21.313,22.44,150846,0
+KRT.US,D,20230914,000000,22.6,22.756,22.0101,22.38,92446,0
+KRT.US,D,20230915,000000,22.3,22.3,21.4,21.75,173516,0
+KRT.US,D,20230918,000000,21.55,22.04,21.32,21.97,75189,0
+KRT.US,D,20230919,000000,22.37,22.8719,21.76,22.43,71595,0
+KRT.US,D,20230920,000000,22.38,22.87,21.95,21.98,66713,0
+KRT.US,D,20230921,000000,21.9,22.25,21.5,21.79,52135,0
+KRT.US,D,20230922,000000,21.73,22.61,21.73,22.46,67767,0
+KRT.US,D,20230925,000000,22.46,22.4942,21.85,21.97,79911,0
+KRT.US,D,20230926,000000,21.97,22.32,21.73,21.81,44708,0
+KRT.US,D,20230927,000000,21.97,22.31,21.75,22,62257,0
+KRT.US,D,20230928,000000,22.04,22.33,21.9401,21.98,49085,0
+KRT.US,D,20230929,000000,22.02,23.23,21.6384,23.06,139037,0
+KRT.US,D,20231002,000000,23.06,23.7526,22.19,22.4,84970,0
+KRT.US,D,20231003,000000,22.39,22.52,21.2901,21.37,94146,0
+KRT.US,D,20231004,000000,21.4,21.73,21.1341,21.66,59732,0
+KRT.US,D,20231005,000000,21.53,22.19,21.26,22.01,89012,0
+KRT.US,D,20231006,000000,21.93,22.74,21.7901,22.35,64055,0
+KRT.US,D,20231009,000000,22.4,22.5,22.1109,22.38,50492,0
+KRT.US,D,20231010,000000,22.49,22.7443,22.09,22.15,56309,0
+KRT.US,D,20231011,000000,22.19,23.21,22.0301,22.29,38954,0
+KRT.US,D,20231012,000000,22.27,22.35,21.8412,22,67160,0
+KRT.US,D,20231013,000000,22.17,22.308,21.31,21.83,82463,0
+KRT.US,D,20231016,000000,21.97,22.58,21.97,22.55,42821,0
+KRT.US,D,20231017,000000,22.46,22.64,21.82,22.19,79652,0
+KRT.US,D,20231018,000000,22.07,22.1855,21.7101,22,39626,0
+KRT.US,D,20231019,000000,22,22,21.7006,21.85,47709,0
+KRT.US,D,20231020,000000,21.88,21.92,20.9,20.9,53074,0
+KRT.US,D,20231023,000000,20.85,21.25,20.42,20.7,37953,0
+KRT.US,D,20231024,000000,20.81,21.36,20.775,20.87,38854,0
+KRT.US,D,20231025,000000,20.7,20.75,20.36,20.39,23869,0
+KRT.US,D,20231026,000000,20.39,20.545,20.1471,20.33,39953,0
+KRT.US,D,20231027,000000,20.43,20.8742,20.1962,20.28,51924,0
+KRT.US,D,20231030,000000,20.17,20.44,20.16,20.36,69906,0
+KRT.US,D,20231031,000000,20.36,20.77,20.245,20.63,21207,0
+KRT.US,D,20231101,000000,20.48,21.09,20.48,20.95,23204,0
+KRT.US,D,20231102,000000,21.14,21.605,21.14,21.54,26929,0
+KRT.US,D,20231103,000000,21.6,22.39,21.6,22.05,36920,0
+KRT.US,D,20231106,000000,22.01,22.05,21.525,21.67,64292,0
+KRT.US,D,20231107,000000,21.67,23.23,21.67,22.81,78224,0
+KRT.US,D,20231108,000000,22.75,23.19,22.5,23.14,91824,0
+KRT.US,D,20231109,000000,22.98,23.17,21.74,21.95,58504,0
+KRT.US,D,20231110,000000,21.07,21.25,17.23,18.83,365754,0
+KRT.US,D,20231113,000000,18.92,21.574,18.92,20.91,185519,0
+KRT.US,D,20231114,000000,21.35,21.45,20.72,21,142761,0
+KRT.US,D,20231115,000000,21,21.191,20.68,21.02,120242,0
+KRT.US,D,20231116,000000,21.17,21.34,20.97,21.11,87668,0
+KRT.US,D,20231117,000000,21,21.475,20.93,21.27,66354,0
+KRT.US,D,20231120,000000,21.18,21.525,21.14,21.5,74623,0
+KRT.US,D,20231121,000000,21.43,21.53,21.06,21.4,53494,0
+KRT.US,D,20231122,000000,21.56,22,21.4219,21.64,58579,0
+KRT.US,D,20231124,000000,21.7,21.92,21.62,21.85,42701,0
+KRT.US,D,20231127,000000,21.75,22.46,21.72,22.39,103940,0
+KRT.US,D,20231128,000000,22.36,22.57,21.06,21.26,73582,0
+KRT.US,D,20231129,000000,21.5,21.905,21.38,21.45,43208,0
+KRT.US,D,20231130,000000,21.45,21.69,21.43,21.57,44915,0
+KRT.US,D,20231201,000000,21.49,22.295,21.49,22.14,41845,0
+KRT.US,D,20231204,000000,21.87,22.37,21.778,21.9,60954,0
+KRT.US,D,20231205,000000,22,22.19,21.7,21.75,37272,0
+KRT.US,D,20231206,000000,21.96,22.365,21.96,22,99752,0
+KRT.US,D,20231207,000000,22.11,22.13,21.79,21.93,47279,0
+KRT.US,D,20231208,000000,21.94,22.03,21.3843,21.86,54752,0
+KRT.US,D,20231211,000000,21.94,22.04,21.865,21.98,55305,0
+KRT.US,D,20231212,000000,22.01,22.01,21.555,21.74,44963,0
+KRT.US,D,20231213,000000,21.74,22.23,21.595,22.18,375330,0
+KRT.US,D,20231214,000000,22.58,23.35,22.245,23.34,175986,0
+KRT.US,D,20231215,000000,23.77,23.77,23.23,23.49,182613,0
+KRT.US,D,20231218,000000,23.59,23.59,22.89,23.29,68212,0
+KRT.US,D,20231219,000000,23.47,24.25,23.47,24.24,54920,0
+KRT.US,D,20231220,000000,24.13,24.59,23.81,23.87,72684,0
+KRT.US,D,20231221,000000,24.14,24.1653,23.855,23.92,45766,0
+KRT.US,D,20231222,000000,24.16,24.5,24.09,24.19,50910,0
+KRT.US,D,20231226,000000,24.19,24.69,24.105,24.66,67307,0
+KRT.US,D,20231227,000000,24.54,25.11,24.54,25.11,42950,0
+KRT.US,D,20231228,000000,25.03,25.26,24.78,25.14,49882,0
+KRT.US,D,20231229,000000,25.02,25.1312,24.77,24.85,67880,0
+KRT.US,D,20240102,000000,24.6,24.68,23.7,24.46,65587,0
+KRT.US,D,20240103,000000,24.43,24.43,23.38,23.57,51919,0
+KRT.US,D,20240104,000000,23.35,23.999,23.3,23.79,53750,0
+KRT.US,D,20240105,000000,23.74,24.06,23.74,23.74,46093,0
+KRT.US,D,20240108,000000,23.65,23.7,23.07,23.07,61287,0
+KRT.US,D,20240109,000000,23,23.0589,22.5106,22.9,46746,0
+KRT.US,D,20240110,000000,22.9,23.065,22.71,22.9,36653,0
+KRT.US,D,20240111,000000,22.94,23.215,22.74,23.14,64293,0
+KRT.US,D,20240112,000000,23.19,23.765,22.85,23.6,47369,0
+KRT.US,D,20240116,000000,23.6,23.63,23.14,23.2,33912,0
+KRT.US,D,20240117,000000,22.88,23.25,22.88,23.21,20444,0
+KRT.US,D,20240118,000000,23.24,23.7678,23.24,23.75,35771,0
+KRT.US,D,20240119,000000,23.8,23.8,23.355,23.71,29197,0
+KRT.US,D,20240122,000000,23.72,23.945,23.7,23.8,40714,0
+KRT.US,D,20240123,000000,24,24.22,23.71,23.85,21917,0
+KRT.US,D,20240124,000000,24.13,24.13,23.49,23.63,24798,0
+KRT.US,D,20240125,000000,23.98,24.13,23.64,24.13,33742,0
+KRT.US,D,20240126,000000,24.3,24.755,24.16,24.51,37621,0
+KRT.US,D,20240129,000000,24.51,24.86,24.27,24.78,33994,0
+KRT.US,D,20240130,000000,24.95,25.1,24.65,24.97,34344,0
+KRT.US,D,20240131,000000,24.98,24.9999,24.12,24.12,29415,0
+KRT.US,D,20240201,000000,24.4,24.67,24.33,24.64,28132,0
+KRT.US,D,20240202,000000,24.37,24.9687,24.2101,24.81,31817,0
+KRT.US,D,20240205,000000,24.79,24.79,24.0001,24.25,28744,0
+KRT.US,D,20240206,000000,24.29,24.63,23.91,24.56,21967,0
+KRT.US,D,20240207,000000,24.36,24.91,24.25,24.79,29351,0
+KRT.US,D,20240208,000000,25,26.365,24.98,25.98,87352,0
+KRT.US,D,20240209,000000,26.56,27.1901,26.36,26.72,94418,0
+KRT.US,D,20240212,000000,26.9,27.3699,26.56,26.8,101335,0
+KRT.US,D,20240213,000000,26.3,26.5252,25.76,26.03,74277,0
+KRT.US,D,20240214,000000,26.11,26.705,26,26.5,36577,0
+KRT.US,D,20240215,000000,26.81,28.38,26.81,28.37,59926,0
+KRT.US,D,20240216,000000,28.37,28.91,28.11,28.28,68893,0
+KRT.US,D,20240220,000000,27.97,27.97,26.9,27.69,68736,0
+KRT.US,D,20240221,000000,27.69,27.69,27.08,27.08,29397,0
+KRT.US,D,20240222,000000,27.06,27.44,26.72,27.34,48818,0
+KRT.US,D,20240223,000000,27.34,27.77,27.12,27.77,48130,0
+KRT.US,D,20240226,000000,27.84,28.95,27.77,28.71,119995,0
+KRT.US,D,20240227,000000,28.7,29.1881,28.4676,28.57,49162,0
+KRT.US,D,20240228,000000,28.45,28.715,28.112,28.23,44823,0
+KRT.US,D,20240229,000000,28.42,29.69,28.2633,29.59,47574,0
+KRT.US,D,20240301,000000,29.59,30.24,29.42,30.1,86799,0
+KRT.US,D,20240304,000000,30.36,30.9399,29.54,29.68,80607,0
+KRT.US,D,20240305,000000,29.59,30.1599,28.8,28.93,51958,0
+KRT.US,D,20240306,000000,29.13,29.51,28.75,29,70705,0
+KRT.US,D,20240307,000000,29.33,29.59,29.0801,29.43,25619,0
+KRT.US,D,20240308,000000,29.58,29.69,29,29.26,29181,0
+KRT.US,D,20240311,000000,29.2,29.94,28.82,29.38,29415,0
+KRT.US,D,20240312,000000,29.47,29.64,29.07,29.41,31449,0
+KRT.US,D,20240313,000000,29.21,29.6,29.1911,29.4,52943,0
+KRT.US,D,20240314,000000,29.37,29.63,28.75,28.91,49192,0
+KRT.US,D,20240315,000000,27.8,27.8238,24.74,25.93,207484,0
+KRT.US,D,20240318,000000,25.82,26.4131,25.495,26.15,84249,0
+KRT.US,D,20240319,000000,26.15,27.58,26.0617,27.28,73033,0
+KRT.US,D,20240320,000000,27.42,28.48,27.2983,28.31,58881,0
+KRT.US,D,20240321,000000,28.4,29.39,27.985,29.07,69895,0
+KRT.US,D,20240322,000000,29.21,29.86,28.55,28.64,47014,0
+KRT.US,D,20240325,000000,28.58,28.63,28.01,28.01,31173,0
+KRT.US,D,20240326,000000,28.35,28.35,27.59,28.11,37465,0
+KRT.US,D,20240327,000000,28.2,28.5,27.9,28.25,37717,0
+KRT.US,D,20240328,000000,28.24,28.81,28.1984,28.61,45810,0
+KRT.US,D,20240401,000000,28.87,29.44,28.5,28.8,83397,0
+KRT.US,D,20240402,000000,28.66,28.66,28.05,28.06,50083,0
+KRT.US,D,20240403,000000,27.89,28.455,27.89,28.31,30142,0
+KRT.US,D,20240404,000000,28.65,29.04,28.01,28.14,32510,0
+KRT.US,D,20240405,000000,28.07,28.87,27.9346,28.87,23746,0
+KRT.US,D,20240408,000000,28.64,29,28.2608,28.88,28142,0
+KRT.US,D,20240409,000000,28.8,28.8,27.71,28.32,30975,0
+KRT.US,D,20240410,000000,27.59,28.02,27.48,27.79,38121,0
+KRT.US,D,20240411,000000,28.07,29.18,27.895,28.99,74991,0
+KRT.US,D,20240412,000000,28.98,28.98,27.47,27.73,28750,0
+KRT.US,D,20240415,000000,27.75,28.1271,26.955,27.27,61862,0
+KRT.US,D,20240416,000000,27.08,27.335,26.54,26.87,28180,0
+KRT.US,D,20240417,000000,26.94,27.11,26.42,26.63,32818,0
+KRT.US,D,20240418,000000,26.6756,27.19,26.4201,26.47,31060,0
+KRT.US,D,20240419,000000,26.34,26.83,26.28,26.82,24102,0
+KRT.US,D,20240422,000000,26.99,26.99,26.27,26.34,28105,0
+KRT.US,D,20240423,000000,26.53,27.49,26.4965,27.19,22164,0
+KRT.US,D,20240424,000000,27.15,27.46,26.6,27.05,23327,0
+KRT.US,D,20240425,000000,26.74,27.2,26.46,27.06,15614,0
+KRT.US,D,20240426,000000,27.06,27.5522,27.06,27.31,21774,0
+KRT.US,D,20240429,000000,27.59,27.7708,27.34,27.44,17943,0
+KRT.US,D,20240430,000000,27.44,27.44,27,27.1,19057,0
+KRT.US,D,20240501,000000,27.24,27.72,27,27.31,47812,0
+KRT.US,D,20240502,000000,27.65,27.83,27.07,27.83,20023,0
+KRT.US,D,20240503,000000,28.38,28.38,27.05,27.66,48351,0
+KRT.US,D,20240506,000000,27.5,28.27,27.491,28.22,37796,0
+KRT.US,D,20240507,000000,28.33,28.87,28.085,28.63,29849,0
+KRT.US,D,20240508,000000,28.7,29.61,28.68,29.35,30483,0
+KRT.US,D,20240509,000000,29.35,29.35,28.0668,28.94,38135,0
+KRT.US,D,20240510,000000,27.75,28.05,25.82,26.71,51376,0
+KRT.US,D,20240513,000000,26.98,27.57,26.4,27.365,79067,0
+KRT.US,D,20240514,000000,27.96,28.12,27.3,27.81,55193,0
+KRT.US,D,20240515,000000,28.14,29.3157,28.14,29.27,47887,0
+KRT.US,D,20240516,000000,29.04,29.35,28.4,28.7,44413,0
+KRT.US,D,20240517,000000,28.76,28.76,27.93,28.53,39777,0
+KRT.US,D,20240520,000000,28.48,28.97,28.065,28.7,39347,0
+KRT.US,D,20240521,000000,28.82,29.34,28.21,29.31,56105,0
+KRT.US,D,20240522,000000,29.35,29.35,28.24,28.42,49577,0
+KRT.US,D,20240523,000000,28.59,28.7,27.63,28,52290,0
+KRT.US,D,20240524,000000,28.08,28.91,28,28.91,26277,0
+KRT.US,D,20240528,000000,29.29,29.29,28.44,28.64,41336,0
+KRT.US,D,20240529,000000,28.4699,28.5,28.14,28.31,22645,0
+KRT.US,D,20240530,000000,28.66,28.8,28.22,28.42,29858,0
+KRT.US,D,20240531,000000,28.47,28.89,28.05,28.54,31793,0
+KRT.US,D,20240603,000000,28.69,28.69,28.335,28.37,56024,0
+KRT.US,D,20240604,000000,28.48,28.48,27.68,28.11,35554,0
+KRT.US,D,20240605,000000,28.23,28.59,28.07,28.41,32085,0
+KRT.US,D,20240606,000000,27.99,28.13,27.59,27.75,30930,0
+KRT.US,D,20240607,000000,27.54,27.8,27,27.1,32115,0
+KRT.US,D,20240610,000000,26.91,28.02,26.74,27.99,46007,0
+KRT.US,D,20240611,000000,27.94,28.055,27.2,27.98,27966,0
+KRT.US,D,20240612,000000,28.54,29,28.11,28.66,53865,0
+KRT.US,D,20240613,000000,28.4025,28.75,28.0799,28.6,33597,0
+KRT.US,D,20240614,000000,28.22,28.6,28.03,28.4,35655,0
+KRT.US,D,20240617,000000,28.57,28.88,28.0102,28.57,44204,0
+KRT.US,D,20240618,000000,28.69,28.876,28.385,28.62,22592,0
+KRT.US,D,20240620,000000,28.55,28.685,28.44,28.62,37121,0
+KRT.US,D,20240621,000000,28.62,28.75,28.3,28.75,43059,0
+KRT.US,D,20240624,000000,28.84,28.84,28.44,28.62,35705,0
+KRT.US,D,20240625,000000,28.52,28.8,28.27,28.6,34110,0
+KRT.US,D,20240626,000000,28.6,28.65,28.175,28.24,57711,0
+KRT.US,D,20240627,000000,28.53,28.72,28.25,28.72,28189,0
+KRT.US,D,20240628,000000,28.99,29.8,28.91,29.58,117958,0
+KRT.US,D,20240701,000000,29.54,29.54,28.32,28.32,70660,0
+KRT.US,D,20240702,000000,28.31,28.3291,27.47,28,46646,0
+KRT.US,D,20240703,000000,28,28.14,27.6468,27.88,19991,0
+KRT.US,D,20240705,000000,27.92,27.92,27.23,27.23,21556,0
+KRT.US,D,20240708,000000,27.46,27.67,27.1,27.26,43227,0
+KRT.US,D,20240709,000000,27.0313,27.2988,26.8101,27,25364,0
+KRT.US,D,20240710,000000,27.11,27.38,26.89,27.38,33612,0
+KRT.US,D,20240711,000000,27.98,29.19,27.81,28.97,36097,0
+KRT.US,D,20240712,000000,29.16,29.66,28.51,29,28958,0
+KRT.US,D,20240715,000000,29.38,29.74,29.27,29.46,28485,0
+KRT.US,D,20240716,000000,29.56,30.39,29.31,30.35,82183,0
+KRT.US,D,20240717,000000,29.88,30.5729,29.78,29.94,44675,0
+KRT.US,D,20240718,000000,30.015,30.66,29.26,29.51,29090,0
+KRT.US,D,20240719,000000,29.51,29.94,28.65,28.78,47810,0
+KRT.US,D,20240722,000000,28.8,30.045,28.63,29.83,68662,0
+KRT.US,D,20240723,000000,29.85,30.16,29.59,29.89,34649,0
+KRT.US,D,20240724,000000,29.6,29.7,28.19,28.34,59324,0
+KRT.US,D,20240725,000000,28.5,29.358,28.34,28.89,35811,0
+KRT.US,D,20240726,000000,29.42,29.72,28.85,29.49,47717,0
+KRT.US,D,20240729,000000,29.69,29.69,28.91,29.51,21834,0
+KRT.US,D,20240730,000000,29.67,29.97,29.25,29.46,20212,0
+KRT.US,D,20240731,000000,29.54,30.545,29.45,29.87,26023,0
+KRT.US,D,20240801,000000,30.05,30.05,28.21,28.715,64950,0
+KRT.US,D,20240802,000000,27.65,27.91,27.32,27.49,25779,0
+KRT.US,D,20240805,000000,27,27.8,26.24,27.33,44572,0
+KRT.US,D,20240806,000000,27.45,28.25,27.45,27.82,20740,0
+KRT.US,D,20240807,000000,28.84,28.9,27.45,27.93,34328,0
+KRT.US,D,20240808,000000,28.11,28.8667,27.85,27.99,27601,0
+KRT.US,D,20240809,000000,26,26,23.65,23.84,171025,0
+KRT.US,D,20240812,000000,23.86,24.91,23.4,24.49,108414,0
+KRT.US,D,20240813,000000,24.69,25.845,24.23,25.76,87932,0
+KRT.US,D,20240814,000000,25.84,25.84,24.76,24.76,47179,0
+KRT.US,D,20240815,000000,25.28,25.88,24.8341,25.74,22772,0
+KRT.US,D,20240816,000000,25.84,26,25.2,25.61,87534,0
+KRT.US,D,20240819,000000,25.61,25.93,25.25,25.73,36459,0
+KRT.US,D,20240820,000000,25.72,25.99,25.35,25.8,46204,0
+KRT.US,D,20240821,000000,25.25,25.52,24.78,25.47,50180,0
+KRT.US,D,20240822,000000,25.4,25.5,25.08,25.21,32548,0
+KRT.US,D,20240823,000000,25.26,26.335,25.1464,26.33,59700,0
+KRT.US,D,20240826,000000,26.5,26.55,25.8483,26.38,41800,0
+KRT.US,D,20240827,000000,26.125,26.21,25.76,25.93,34892,0
+KRT.US,D,20240828,000000,25.95,26.2,25.7,25.78,36296,0
+KRT.US,D,20240829,000000,26,26,24.66,25.64,83752,0
+KRT.US,D,20240830,000000,25.64,25.64,23.1,25.34,131713,0
+KRT.US,D,20240903,000000,25.02,25.33,24.2,24.29,78120,0
+KRT.US,D,20240904,000000,24.0635,24.46,23.61,24.23,55734,0
+KRT.US,D,20240905,000000,24.28,24.7699,24,24.24,32314,0
+KRT.US,D,20240906,000000,24,24.36,23.86,24.24,40350,0
+KRT.US,D,20240909,000000,24.23,24.66,24.165,24.3,36412,0
+KRT.US,D,20240910,000000,24.28,24.54,24.11,24.51,37895,0
+KRT.US,D,20240911,000000,24.41,24.6,24.075,24.51,30696,0
+KRT.US,D,20240912,000000,24.64,24.855,24.52,24.78,29723,0
+KRT.US,D,20240913,000000,24.6301,25.56,24.6301,25.41,26350,0
+KRT.US,D,20240916,000000,25.53,25.69,25.33,25.48,28206,0
+KRT.US,D,20240917,000000,25.62,26.04,25.56,25.95,51359,0
+KRT.US,D,20240918,000000,25.935,26.51,25.87,25.94,36873,0
+KRT.US,D,20240919,000000,26.5,26.87,26.405,26.5,29500,0
+KRT.US,D,20240920,000000,26.56,26.71,26.2,26.33,111813,0
+KRT.US,D,20240923,000000,26.35,26.49,25.5,25.84,24572,0
+KRT.US,D,20240924,000000,25.83,25.87,25.2801,25.7,26395,0
+KRT.US,D,20240925,000000,25.78,25.8825,25.45,25.56,22501,0
+KRT.US,D,20240926,000000,25.75,26.02,25.562,26,28550,0
+KRT.US,D,20240927,000000,25.76,26.4,25.75,25.83,30519,0
+KRT.US,D,20240930,000000,25.6765,26.1124,25.3901,25.89,25307,0
+KRT.US,D,20241001,000000,25.86,25.89,25.37,25.56,18940,0
+KRT.US,D,20241002,000000,25.5,25.72,25.2854,25.37,17155,0
+KRT.US,D,20241003,000000,25.42,25.46,24.99,25.22,24075,0
+KRT.US,D,20241004,000000,25.595,25.595,25.2616,25.49,11191,0
+KRT.US,D,20241007,000000,25.36,25.64,25.333,25.6,16882,0
+KRT.US,D,20241008,000000,25.72,25.72,25.4801,25.61,12078,0
+KRT.US,D,20241009,000000,25.59,25.9,25.3,25.89,11805,0
+KRT.US,D,20241010,000000,25.64,25.92,25.4277,25.9,26111,0
+KRT.US,D,20241011,000000,25.96,26.73,25.96,26.72,25467,0
+KRT.US,D,20241014,000000,26.72,26.9314,26.625,26.82,24754,0
+KRT.US,D,20241015,000000,26.72,27.43,26.6375,26.84,20973,0
+KRT.US,D,20241016,000000,27.14,27.47,27.13,27.39,20745,0
+KRT.US,D,20241017,000000,27.56,27.76,26.92,27.76,17399,0
+KRT.US,D,20241018,000000,27.79,27.98,27.38,27.59,42451,0
+KRT.US,D,20241021,000000,27.73,27.73,26.93,26.94,14762,0
+KRT.US,D,20241022,000000,27,27.04,26.6715,26.9,20333,0
+KRT.US,D,20241023,000000,26.89,26.89,26.35,26.59,12250,0
+KRT.US,D,20241024,000000,26.86,26.97,26.4543,26.83,16353,0
+KRT.US,D,20241025,000000,26.737,27,26.351,26.38,16890,0
+KRT.US,D,20241028,000000,26.39,26.835,26.39,26.75,12248,0
+KRT.US,D,20241029,000000,26.8,27.005,26.23,26.83,20789,0
+KRT.US,D,20241030,000000,26.85,27.4599,26.85,26.9,15264,0
+KRT.US,D,20241031,000000,27.03,27.26,26.7,26.7,21421,0
+KRT.US,D,20241101,000000,27.13,27.49,26.67,26.67,27657,0
+KRT.US,D,20241104,000000,26.81,27.1396,26.75,26.78,21674,0
+KRT.US,D,20241105,000000,26.78,27.44,26.78,27.18,44788,0
+KRT.US,D,20241106,000000,28.55,30.12,28.55,29.65,63969,0
+KRT.US,D,20241107,000000,29.83,29.98,29.3211,29.35,29975,0
+KRT.US,D,20241108,000000,29.35,29.62,28.69,29.62,47084,0
+KRT.US,D,20241111,000000,30,30.68,29.84,30.37,50555,0
+KRT.US,D,20241112,000000,30.45,31.1,30.25,30.68,41700,0
+KRT.US,D,20241113,000000,30.86,31.21,30.555,30.63,74285,0
+KRT.US,D,20241114,000000,30.53,30.8809,30.24,30.28,35966,0
+KRT.US,D,20241115,000000,30.47,30.62,29.45,29.48,73346,0
+KRT.US,D,20241118,000000,29.6,29.9032,29.06,29.2,49391,0
+KRT.US,D,20241119,000000,29.08,29.49,28.71,28.91,59010,0
+KRT.US,D,20241120,000000,28.41,28.7,28.12,28.55,60194,0
+KRT.US,D,20241121,000000,28.75,29.635,28.695,29.6,63755,0
+KRT.US,D,20241122,000000,29.8,30.66,29.8,30.64,26036,0
+KRT.US,D,20241125,000000,30.82,31.2,30.82,30.87,27716,0
+KRT.US,D,20241126,000000,30.86,31.32,30.46,30.91,31148,0
+KRT.US,D,20241127,000000,30.96,31.44,30.1,30.46,47329,0
+KRT.US,D,20241129,000000,30.57,30.97,30.4,30.89,17192,0
+KRT.US,D,20241202,000000,31,31.37,30.72,31.26,33687,0
+KRT.US,D,20241203,000000,31.26,31.69,30.83,31.37,42738,0
+KRT.US,D,20241204,000000,31.35,31.69,31.04,31.54,26248,0
+KRT.US,D,20241205,000000,31.4,31.4,30.79,31.17,36615,0
+KRT.US,D,20241206,000000,31.36,31.5,30.795,31.21,26718,0
+KRT.US,D,20241209,000000,31.58,31.68,31.17,31.48,28424,0
+KRT.US,D,20241210,000000,31.39,32.12,30.8,31.7,31044,0
+KRT.US,D,20241211,000000,32.03,32.7,31.715,32.37,86857,0
+KRT.US,D,20241212,000000,32.41,32.66,32.05,32.08,19410,0
+KRT.US,D,20241213,000000,32.02,32.54,31.8,32.44,41434,0
+KRT.US,D,20241216,000000,32.6,33.1424,32.33,32.34,46751,0
+KRT.US,D,20241217,000000,32.33,32.33,31.35,31.38,55939,0
+KRT.US,D,20241218,000000,31.66,32.22,29.57,29.7,47888,0
+KRT.US,D,20241219,000000,30,30.1532,29.6241,29.74,34124,0
+KRT.US,D,20241220,000000,29.34,30.4,29.11,30.11,111092,0
+KRT.US,D,20241223,000000,30.31,30.31,29.76,30.18,22770,0
+KRT.US,D,20241224,000000,30.01,30.32,29.72,30.22,15176,0
+KRT.US,D,20241226,000000,30.07,30.77,30.07,30.71,18431,0
+KRT.US,D,20241227,000000,30.38,30.82,29.845,30.03,17246,0
+KRT.US,D,20241230,000000,30.03,30.3579,29.43,29.92,19362,0
+KRT.US,D,20241231,000000,30.32,30.83,29.83,30.26,37586,0
+KRT.US,D,20250102,000000,29.65,30.69,29.59,29.84,33304,0
+KRT.US,D,20250103,000000,29.94,30.36,29.58,30.24,31598,0
+KRT.US,D,20250106,000000,30.27,30.72,29.72,29.74,43512,0
+KRT.US,D,20250107,000000,29.8,30.035,28.78,28.89,78253,0
+KRT.US,D,20250108,000000,28.5,29.18,28.145,28.91,37023,0
+KRT.US,D,20250110,000000,28.5,28.51,27.77,27.87,40433,0
+KRT.US,D,20250113,000000,27.61,28.63,27.61,28.44,23011,0
+KRT.US,D,20250114,000000,28.78,29.23,28.6301,28.94,28548,0
+KRT.US,D,20250115,000000,29.72,29.7388,29.0601,29.18,29763,0
+KRT.US,D,20250116,000000,29.08,29.515,29.01,29.13,22185,0
+KRT.US,D,20250117,000000,29.46,29.92,29.2479,29.58,24623,0
+KRT.US,D,20250121,000000,29.66,30.81,29.66,30.73,35171,0
+KRT.US,D,20250122,000000,30.5,31.21,30.36,31.05,51537,0
+KRT.US,D,20250123,000000,30.675,31.41,30.395,31.36,77466,0
+KRT.US,D,20250124,000000,31.21,31.69,30.935,31.42,37576,0
+KRT.US,D,20250127,000000,31.8624,31.87,31.442,31.69,29461,0
+KRT.US,D,20250128,000000,31.68,31.84,31.202,31.37,26402,0
+KRT.US,D,20250129,000000,31.535,31.535,30.89,30.98,15912,0
+KRT.US,D,20250130,000000,30.95,31.61,30.95,31.61,17667,0
+KRT.US,D,20250131,000000,31.41,31.79,30.73,30.91,27333,0
+KRT.US,D,20250203,000000,30.19,30.51,29.7,30.41,26767,0
+KRT.US,D,20250204,000000,29.7161,30.605,29.7161,30.45,10780,0
+KRT.US,D,20250205,000000,30.8,31.1389,30.26,30.59,28475,0
+KRT.US,D,20250206,000000,30.89,30.89,29.99,30.32,18130,0
+KRT.US,D,20250207,000000,30.39,30.39,29.49,29.77,27173,0
+KRT.US,D,20250210,000000,29.76,30.38,29.54,30.36,17464,0
+KRT.US,D,20250211,000000,30.22,30.5,30.1018,30.32,12321,0
+KRT.US,D,20250212,000000,29.9,30.11,29.67,29.78,13188,0
+KRT.US,D,20250213,000000,30.19,30.86,29.91,30.72,24600,0
+KRT.US,D,20250214,000000,31.77,32.18,30.7318,32.18,37268,0
+KRT.US,D,20250218,000000,32.39,33.89,32.33,33.46,49759,0
+KRT.US,D,20250219,000000,33.18,33.335,31.43,32.1,72750,0
+KRT.US,D,20250220,000000,32.1,32.501,31.6885,31.87,29407,0
+KRT.US,D,20250221,000000,32.17,32.2499,30.85,30.99,59465,0
+KRT.US,D,20250224,000000,30.8,31.06,30.399,30.399,34864,0
+KRT.US,D,20250225,000000,30.4,30.83,30.3,30.37,38111,0
+KRT.US,D,20250226,000000,30.61,31,30.27,30.52,25825,0
+KRT.US,D,20250227,000000,30.52,30.83,29,29.22,89134,0
+KRT.US,D,20250228,000000,29.2,29.97,28.7611,29.91,37219,0
+KRT.US,D,20250303,000000,30.1,30.895,29.1664,29.34,24713,0
+KRT.US,D,20250304,000000,29.04,30.0599,28.55,29.44,37177,0
+KRT.US,D,20250305,000000,29.55,30.08,29.55,29.75,21807,0
+KRT.US,D,20250306,000000,29.6,30,29.07,29.63,18106,0
+KRT.US,D,20250307,000000,29.55,30,29.15,29.85,23255,0
+KRT.US,D,20250310,000000,29.72,30.29,29.145,29.18,18763,0
+KRT.US,D,20250311,000000,29.18,29.6,28.55,29.1,24839,0
+KRT.US,D,20250312,000000,29.39,29.7878,29.13,29.535,30790,0
+KRT.US,D,20250313,000000,29.04,29.3199,28.55,28.95,24731,0
+KRT.US,D,20250314,000000,28.85,29.8814,27.815,28.34,47754,0
+KRT.US,D,20250317,000000,28.1088,28.9,28.09,28.76,20349,0
+KRT.US,D,20250318,000000,28.38,28.515,28.1,28.17,13373,0
+KRT.US,D,20250319,000000,28.25,29.38,28.25,29.19,22753,0
+KRT.US,D,20250320,000000,29.105,29.37,28.5403,29.06,14908,0
+KRT.US,D,20250321,000000,28.78,29.4,28.32,28.55,50560,0
+KRT.US,D,20250324,000000,29.13,29.6791,28.4,28.51,60995,0
+KRT.US,D,20250325,000000,28.52,28.52,27.31,28.07,47552,0
+KRT.US,D,20250326,000000,28.04,28.35,27.9,27.92,31710,0
+KRT.US,D,20250327,000000,27.94,28.09,27.43,27.66,27411,0
+KRT.US,D,20250328,000000,27.72,28.14,26.83,27.25,30832,0
+KRT.US,D,20250331,000000,26.82,27.06,26.56,26.58,36067,0
+KRT.US,D,20250401,000000,26.44,26.9973,26.05,26.7,38847,0
+KRT.US,D,20250402,000000,26.27,27.07,26.05,26.905,32401,0
+KRT.US,D,20250403,000000,25.58,26.38,25.12,25.4,47404,0
+KRT.US,D,20250404,000000,24.4,25.33,24.25,24.94,47057,0
+KRT.US,D,20250407,000000,24,25.41,23,24.5,51406,0
+KRT.US,D,20250408,000000,25.28,26.01,23.57,23.78,42411,0
+KRT.US,D,20250409,000000,23.66,25.67,23.48,24.93,79072,0
+KRT.US,D,20250410,000000,24.42,24.95,24.125,24.63,54523,0
+KRT.US,D,20250411,000000,24.53,25.34,24.18,24.69,27936,0
+KRT.US,D,20250414,000000,25,25.16,24.54,24.73,29418,0
+KRT.US,D,20250415,000000,24.69,25.1127,24.69,24.93,50342,0
+KRT.US,D,20250416,000000,24.99,25.1003,24.29,24.46,35116,0
+KRT.US,D,20250417,000000,24.47,24.9753,24.31,24.39,65178,0
+KRT.US,D,20250421,000000,24.29,24.56,24.16,24.4,53826,0
+KRT.US,D,20250422,000000,24.73,25.6738,24.13,24.94,51841,0
+KRT.US,D,20250423,000000,25.54,25.8255,24.72,24.795,66069,0
+KRT.US,D,20250424,000000,24.85,25.92,24.76,25.91,37054,0
+KRT.US,D,20250425,000000,25.47,26.13,25.47,26.11,24012,0
+KRT.US,D,20250428,000000,26,26.196,25.675,26.02,22298,0
+KRT.US,D,20250429,000000,25.82,26.5149,25.82,26.26,36627,0
+KRT.US,D,20250430,000000,25.8,26.53,25.375,26.38,51968,0
+KRT.US,D,20250501,000000,26.291,26.77,26.195,26.26,40733,0
+KRT.US,D,20250502,000000,26.62,27.21,26.17,26.9,98076,0
+KRT.US,D,20250505,000000,26.68,27.01,26.5,26.6,47591,0
+KRT.US,D,20250506,000000,26.5,27.148,25.83,26.48,76781,0
+KRT.US,D,20250507,000000,26.46,27.215,26.46,26.86,26534,0
+KRT.US,D,20250508,000000,27.26,27.9489,26.925,27.34,35184,0
+KRT.US,D,20250509,000000,29.12,30.5,29.0591,30.26,66517,0
+KRT.US,D,20250512,000000,31.52,31.915,30.64,30.69,44883,0
+KRT.US,D,20250513,000000,31.13,31.13,30.16,30.27,66419,0
+KRT.US,D,20250514,000000,30.27,30.96,29.29,30.08,113099,0
+KRT.US,D,20250515,000000,30.11,30.93,30.11,30.52,106540,0
+KRT.US,D,20250516,000000,30.02,31.27,29.575,31.27,96942,0
+KRT.US,D,20250519,000000,30.69,31.47,30.401,31.45,45439,0
+KRT.US,D,20250520,000000,31.13,31.45,30.75,31.08,67395,0
+KRT.US,D,20250521,000000,31.08,31.49,30.29,30.83,65141,0
+KRT.US,D,20250522,000000,30.68,31.42,30.54,31.39,60162,0
+KRT.US,D,20250523,000000,30.78,31.49,30.74,30.97,72470,0
+KRT.US,D,20250527,000000,31.24,32.5,31.05,32.43,70138,0
+KRT.US,D,20250528,000000,32.43,32.68,31.5527,31.73,39406,0
+KRT.US,D,20250529,000000,31.75,31.8872,31.25,31.555,18701,0
+KRT.US,D,20250530,000000,31.4,31.9668,31.4,31.46,22769,0
+KRT.US,D,20250602,000000,31.1,31.92,31.1,31.54,39242,0
+KRT.US,D,20250603,000000,31.5,32.13,31.3592,31.55,57936,0
+KRT.US,D,20250604,000000,31.47,31.845,30.63,30.785,54842,0
+KRT.US,D,20250605,000000,30.7,31.38,29.61,30.9,72892,0
+KRT.US,D,20250606,000000,31.24,31.7887,30.96,31.22,58509,0
+KRT.US,D,20250609,000000,31.28,31.77,31.18,31.32,35982,0
+KRT.US,D,20250610,000000,31.32,31.777902,30.86,30.96,44016,0
+KRT.US,D,20250611,000000,26.96,27.05,26.15,26.4,715939,0
+KRT.US,D,20250612,000000,26.46,26.9399,26.4,26.675,160429,0
+KRT.US,D,20250613,000000,26.5,26.95,26.15,26.44,239170,0
+KRT.US,D,20250616,000000,26.6,26.96,26.43,26.9,81653,0
+KRT.US,D,20250617,000000,26.65,27.18,26.61,26.78,131591,0
+KRT.US,D,20250618,000000,26.94,27.28,26.62,26.72,100691,0
+KRT.US,D,20250620,000000,26.93,27.11,26.51,26.99,191737,0
+KRT.US,D,20250623,000000,26.98,27.73,26.82,27.73,141580,0
+KRT.US,D,20250624,000000,27.78,28.3,27.5,28.17,155755,0
+KRT.US,D,20250625,000000,28.37,28.4799,27.015,27.07,82148,0
+KRT.US,D,20250626,000000,27.07,27.6667,27.01,27.56,79604,0
+KRT.US,D,20250627,000000,27.57,28.1574,27.4501,27.62,181700,0
+KRT.US,D,20250630,000000,27.89,28.18,27.31,28.16,123707,0
+KRT.US,D,20250701,000000,27.96,29.005,27.9,28.75,106428,0
+KRT.US,D,20250702,000000,28.58,29.1899,28.52,28.99,104277,0
+KRT.US,D,20250703,000000,28.97,29.4807,28.815,29.13,76584,0
+KRT.US,D,20250707,000000,29.1,29.31,28.6,28.86,90617,0
+KRT.US,D,20250708,000000,28.86,29.25,28.7,29.03,77208,0
+KRT.US,D,20250709,000000,29.24,29.8461,28.91,29.28,46205,0
+KRT.US,D,20250710,000000,29.15,29.55,28.94,29.16,56836,0
+KRT.US,D,20250711,000000,29,29,28.6,28.65,62839,0
+KRT.US,D,20250714,000000,28.61,28.75,28.39,28.63,48757,0
+KRT.US,D,20250715,000000,28.62,28.65,28.075,28.44,74772,0
+KRT.US,D,20250716,000000,28.44,28.44,27.975,28.24,46785,0
+KRT.US,D,20250717,000000,28.31,28.4174,28.1,28.25,39125,0
+KRT.US,D,20250718,000000,28.45,28.518,27.93,27.98,49531,0
+KRT.US,D,20250721,000000,27.99,27.99,27.27,27.3,96899,0
+KRT.US,D,20250722,000000,27.45,28.265,27.42,28.08,86904,0
+KRT.US,D,20250723,000000,28.32,28.7,27.705,28.63,52162,0
+KRT.US,D,20250724,000000,28.52,28.7,28.04,28.05,48562,0
+KRT.US,D,20250725,000000,28.19,28.32,28.01,28.2,42746,0
+KRT.US,D,20250728,000000,28.37,28.4275,27.93,28.2,46364,0
+KRT.US,D,20250729,000000,28.27,28.27,27.36,27.54,63631,0
+KRT.US,D,20250730,000000,27.7,27.92,27.29,27.45,57961,0
+KRT.US,D,20250731,000000,27.32,27.505,27.01,27.23,59341,0
+KRT.US,D,20250801,000000,26.91,26.91,26.27,26.42,104398,0
+KRT.US,D,20250804,000000,26.53,26.87,26.28,26.44,132913,0
+KRT.US,D,20250805,000000,26.51,26.71,26.0375,26.64,97924,0
+KRT.US,D,20250806,000000,26.65,27,26.42,26.96,96240,0
+KRT.US,D,20250807,000000,27.04,27.04,26.515,26.74,71251,0
+KRT.US,D,20250808,000000,26.5,26.75,24.55,25.06,123391,0
+KRT.US,D,20250811,000000,25.49,25.6,25,25.55,76263,0
+KRT.US,D,20250812,000000,25.63,26.33,25.63,26.3,50265,0
+KRT.US,D,20250813,000000,26.15,26.3199,25.69,25.86,71715,0
+KRT.US,D,20250814,000000,25.87,25.87,25.23,25.44,84581,0
+KRT.US,D,20250815,000000,25.66,25.79,24.88,25.35,125092,0
+KRT.US,D,20250818,000000,25.5,25.7,25.3012,25.62,73288,0
+KRT.US,D,20250819,000000,25.56,26.13,25.41,25.95,98249,0
+KRT.US,D,20250820,000000,25.48,25.4999,24.87,25.01,56877,0
+KRT.US,D,20250821,000000,24.9,25.36,24.9,24.96,67637,0
+KRT.US,D,20250822,000000,25.11,25.88,24.96,25.75,80824,0
+KRT.US,D,20250825,000000,25.71,25.71,25.208,25.21,52716,0
+KRT.US,D,20250826,000000,25.32,25.59,25.155,25.45,55002,0
+KRT.US,D,20250827,000000,25.46,25.5399,25.28,25.34,48976,0
+KRT.US,D,20250828,000000,25.4,25.76,25.2,25.64,72948,0
+KRT.US,D,20250829,000000,25.45,25.52,25.13,25.28,47347,0
+KRT.US,D,20250902,000000,25.13,25.37,25.09,25.3,93927,0
+KRT.US,D,20250903,000000,25.12,25.21,24.8,25.01,63987,0
+KRT.US,D,20250904,000000,24.96,25.67,24.877,25.67,55607,0
+KRT.US,D,20250905,000000,25.71,25.88,25.28,25.49,61369,0
+KRT.US,D,20250908,000000,25.49,25.49,24.94,25.28,93961,0
+KRT.US,D,20250909,000000,25.15,25.225,24.4,24.48,52427,0
+KRT.US,D,20250910,000000,24.66,24.8,24.18,24.47,76021,0
+KRT.US,D,20250911,000000,24.58,24.78,24.3221,24.76,61224,0
+KRT.US,D,20250912,000000,24.75,24.75,23.92,23.95,61061,0
+KRT.US,D,20250915,000000,24,24.8308,23.95,24.24,84359,0
+KRT.US,D,20250916,000000,24.2,24.3,23.77,24.13,90795,0
+KRT.US,D,20250917,000000,24.19,24.9899,24.12,24.2,121569,0
+KRT.US,D,20250918,000000,24.47,24.9,24.1805,24.4,74888,0
+KRT.US,D,20250919,000000,24.52,24.52,24.06,24.12,348255,0
+KRT.US,D,20250922,000000,24.13,24.37,24,24.26,84861,0
+KRT.US,D,20250923,000000,24.46,24.85,24.46,24.78,103475,0
+KRT.US,D,20250924,000000,24.64,24.89,24.43,24.49,101474,0
+KRT.US,D,20250925,000000,24.35,24.67,24.285,24.41,66564,0
+KRT.US,D,20250926,000000,24.39,24.67,24.37,24.65,79557,0
+KRT.US,D,20250929,000000,24.65,24.92,24.395,24.66,105964,0
+KRT.US,D,20250930,000000,24.69,25.22,24.625,25.21,132979,0
+KRT.US,D,20251001,000000,25.09,25.09,23.93,24.01,137956,0
+KRT.US,D,20251002,000000,24,24.13,23.601,23.87,83536,0
+KRT.US,D,20251003,000000,23.79,24.205,23.71,23.87,69583,0
+KRT.US,D,20251006,000000,23.9,23.95,23.2802,23.35,111195,0
+KRT.US,D,20251007,000000,23.37,23.5,23.05,23.1,107609,0
+KRT.US,D,20251008,000000,23.08,23.49,23.08,23.25,81703,0
+KRT.US,D,20251009,000000,24.54,25.69,23.94,23.94,271954,0
+KRT.US,D,20251010,000000,24.01,24.095,22.96,23.02,126500,0
+KRT.US,D,20251013,000000,23.33,24.18,23.29,23.89,179575,0
+KRT.US,D,20251014,000000,23.75,24.32,23.57,24.16,91804,0
+KRT.US,D,20251015,000000,24.19,24.49,24.175,24.48,82932,0
+KRT.US,D,20251016,000000,24.5,25.06,24.5,25.04,107459,0
+KRT.US,D,20251017,000000,25.04,25.54,24.83,25.15,142817,0
+KRT.US,D,20251020,000000,25.34,25.68,25.13,25.36,138588,0
+KRT.US,D,20251021,000000,25.44,25.82,25.34,25.51,120162,0
+KRT.US,D,20251022,000000,25.485,25.51,25.08,25.32,85787,0
+KRT.US,D,20251023,000000,25.28,25.42,25.05,25.21,88099,0
+KRT.US,D,20251024,000000,25.31,25.6256,24.8901,24.99,107502,0
+KRT.US,D,20251027,000000,24.99,25.291,24.9,24.96,112787,0
+KRT.US,D,20251028,000000,24.96,25.25,24.5,24.75,110531,0
+KRT.US,D,20251029,000000,24.6,24.86,24.355,24.51,109813,0
+KRT.US,D,20251030,000000,24.38,24.65,23.85,23.87,64099,0
+KRT.US,D,20251031,000000,23.76,24.315,23.6128,24.02,114096,0
+KRT.US,D,20251103,000000,24.15,24.15,23.805,23.95,91554,0
+KRT.US,D,20251104,000000,23.89,24,23.44,23.86,117909,0
+KRT.US,D,20251105,000000,24.46,25.4,24.3,25.36,131661,0
+KRT.US,D,20251106,000000,25.17,25.35,23.99,24,183241,0
+KRT.US,D,20251107,000000,23.04,23.37,21.25,22.495,223290,0
+KRT.US,D,20251110,000000,22.7,22.7,21.75,22.11,309241,0
+KRT.US,D,20251111,000000,22.21,22.41,21.89,21.91,185207,0
+KRT.US,D,20251112,000000,21.79,22.29,21.79,21.95,162300,0
+KRT.US,D,20251113,000000,22,22.465,21.969,22.33,172155,0
+KRT.US,D,20251114,000000,22.3,22.47,22,22.21,151243,0
+KRT.US,D,20251117,000000,21.56,21.799,21.22,21.24,217687,0
+KRT.US,D,20251118,000000,21.12,21.57,21.12,21.56,171492,0
+KRT.US,D,20251119,000000,21.56,21.775,21.1,21.23,173476,0
+KRT.US,D,20251120,000000,21.38,21.7599,20.93,21.06,211994,0
+KRT.US,D,20251121,000000,20.62,21.325,20.6101,21.12,112699,0
+KRT.US,D,20251124,000000,21.11,21.32,20.8341,21.07,106491,0
+KRT.US,D,20251125,000000,21.2,21.88,21.2,21.88,106580,0
+KRT.US,D,20251126,000000,21.85,22.31,21.65,22.21,95256,0
+KRT.US,D,20251128,000000,22.3,22.395,22,22.04,74183,0
+KRT.US,D,20251201,000000,21.98,22.078,21.76,21.87,85291,0
+KRT.US,D,20251202,000000,22,22.14,21.62,22.01,105923,0
+KRT.US,D,20251203,000000,22.04,22.52,22.04,22.44,110634,0
+KRT.US,D,20251204,000000,22.38,22.51,21.83,22,155201,0
+KRT.US,D,20251205,000000,21.99,22.335,21.82,21.96,86361,0
+KRT.US,D,20251208,000000,21.97,22.1611,21.595,21.7,82445,0
+KRT.US,D,20251209,000000,21.66,22.16,21.66,21.99,81434,0
+KRT.US,D,20251210,000000,21.92,22.8,21.871,22.695,97134,0
+KRT.US,D,20251211,000000,22.7,23.015,22.7,22.95,98236,0
+KRT.US,D,20251212,000000,22.94,23.2999,22.77,23.03,134584,0
+KRT.US,D,20251215,000000,23.08,23.17,22.67,22.93,78212,0
+KRT.US,D,20251216,000000,22.85,23.43,22.585,23.36,100550,0
+KRT.US,D,20251217,000000,23.32,23.6,23.12,23.56,99963,0
+KRT.US,D,20251218,000000,23.78,23.9,23.3501,23.46,107012,0
+KRT.US,D,20251219,000000,23.36,23.36,22.7,22.84,105280,0
+KRT.US,D,20251222,000000,22.78,23.07,22.7601,22.81,73863,0
+KRT.US,D,20251223,000000,22.73,22.78,22.07,22.67,57988,0
+KRT.US,D,20251224,000000,22.65,23.08,22.61,22.78,39681,0
+KRT.US,D,20251226,000000,22.62,22.97,22.62,22.81,43553,0
+KRT.US,D,20251229,000000,22.83,22.965,22.6,22.84,97956,0
+KRT.US,D,20251230,000000,22.82,23,22.685,22.86,62824,0
+KRT.US,D,20251231,000000,22.83,22.89,22.4031,22.57,54989,0
+KRT.US,D,20260102,000000,22.59,22.845,22.26,22.37,76943,0
+KRT.US,D,20260105,000000,22.34,23.17,22.34,22.83,74729,0
+KRT.US,D,20260106,000000,22.8,23.46,22.73,23.39,73529,0
+KRT.US,D,20260107,000000,23.29,23.3,22.955,23.3,119102,0
+KRT.US,D,20260108,000000,23.48,24.39,23.235,24.2,97120,0
+KRT.US,D,20260109,000000,24.17,24.38,23.89,24.26,58724,0
+KRT.US,D,20260112,000000,24.19,24.94,24.1,24.89,85781,0
+KRT.US,D,20260113,000000,24.87,25.15,24.71,24.87,58595,0
+KRT.US,D,20260114,000000,24.77,24.98,24.5,24.79,96786,0
+KRT.US,D,20260115,000000,24.79,25.19,24.71,25.01,99760,0
+KRT.US,D,20260116,000000,24.9,25.1394,24.3089,24.95,73708,0
+KRT.US,D,20260120,000000,24.64,24.7328,24.0406,24.26,51372,0
+KRT.US,D,20260121,000000,24.34,24.82,24.1,24.63,52041,0
+KRT.US,D,20260122,000000,24.73,25.05,24.5867,24.9,58111,0
+KRT.US,D,20260123,000000,25.035,25.035,24.435,24.68,57856,0
+KRT.US,D,20260126,000000,24.7,25.02,24.39,24.39,38388,0
+KRT.US,D,20260127,000000,24.42,24.47,24.09,24.18,45014,0
+KRT.US,D,20260128,000000,24.19,24.32,23.68,23.87,44333,0
+KRT.US,D,20260129,000000,23.99,24.135,23.57,24,49990,0
+KRT.US,D,20260130,000000,23.825,24.505,23.825,24.47,54484,0
+KRT.US,D,20260202,000000,24.5,25.12,24.1799,25.01,85678,0
+KRT.US,D,20260203,000000,24.91,25.48,24.575,25.48,73244,0
+KRT.US,D,20260204,000000,25.62,26.3199,25.62,26.02,98102,0
+KRT.US,D,20260205,000000,26,26.08,25.54,25.61,64412,0
+KRT.US,D,20260206,000000,25.7,26.5,25.67,25.85,79153,0
+KRT.US,D,20260209,000000,25.75,26.21,25.5,25.97,78295,0
+KRT.US,D,20260210,000000,26.02,26.3,25.98,26,83546,0
+KRT.US,D,20260211,000000,26.19,26.45,25.95,26.14,46691,0
+KRT.US,D,20260212,000000,26.18,26.56,25.53,25.72,77654,0
+KRT.US,D,20260213,000000,25.75,25.98,25.58,25.79,60436,0
+KRT.US,D,20260217,000000,25.83,25.9899,25.39,25.82,52046,0
+KRT.US,D,20260218,000000,25.98,26.295,25.61,25.81,55641,0

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

@@ -0,0 +1,409 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KVAC.US,D,20230918,000000,10.16,10.16,10.15,10.16,514229,0
+KVAC.US,D,20230919,000000,10.16,10.195,10.16,10.16,26404,0
+KVAC.US,D,20230920,000000,10.18,10.18,10.16,10.16,171031,0
+KVAC.US,D,20230921,000000,10.17,10.17,10.15,10.17,28338,0
+KVAC.US,D,20230922,000000,10.16,10.16,10.16,10.16,142064,0
+KVAC.US,D,20230925,000000,10.16,10.16,10.16,10.16,4001,0
+KVAC.US,D,20230926,000000,10.17,10.19,10.16,10.17,1111058,0
+KVAC.US,D,20230927,000000,10.18,10.19,10.18,10.18,108778,0
+KVAC.US,D,20230928,000000,10.19,10.19,10.17,10.19,332139,0
+KVAC.US,D,20230929,000000,10.19,10.19,10.17,10.17,333889,0
+KVAC.US,D,20231002,000000,10.18,10.19,10.18,10.18,7602,0
+KVAC.US,D,20231003,000000,10.18,10.18,10.18,10.18,644,0
+KVAC.US,D,20231004,000000,10.19,10.2,10.18,10.19,1285099,0
+KVAC.US,D,20231005,000000,10.19,10.2,10.19,10.2,100719,0
+KVAC.US,D,20231006,000000,10.2,10.35,10.195,10.35,13631,0
+KVAC.US,D,20231009,000000,10.295,10.295,10.19,10.22,43531,0
+KVAC.US,D,20231010,000000,10.19,10.22,10.19,10.21,180219,0
+KVAC.US,D,20231011,000000,10.22,10.3,10.22,10.2301,28211,0
+KVAC.US,D,20231012,000000,10.27,10.27,10.25,10.25,6785,0
+KVAC.US,D,20231013,000000,10.25,10.25,10.22,10.22,1030,0
+KVAC.US,D,20231016,000000,10.3,10.44,10.22,10.22,26476,0
+KVAC.US,D,20231017,000000,10.6,10.985,10.22,10.22,23266,0
+KVAC.US,D,20231018,000000,10.3,10.3639,10.22,10.22,3878,0
+KVAC.US,D,20231020,000000,10.26,10.26,10.22,10.22,834,0
+KVAC.US,D,20231023,000000,10.2304,10.2304,10.2304,10.2304,2762,0
+KVAC.US,D,20231024,000000,10.22,10.265,10.22,10.265,2156,0
+KVAC.US,D,20231025,000000,10.23,10.23,10.23,10.23,209,0
+KVAC.US,D,20231026,000000,10.23,10.23,10.23,10.23,445,0
+KVAC.US,D,20231027,000000,10.3157,10.3431,10.23,10.26,4144,0
+KVAC.US,D,20231030,000000,10.24,10.25,10.23,10.245,44567,0
+KVAC.US,D,20231031,000000,10.2496,10.25,10.24,10.25,66136,0
+KVAC.US,D,20231101,000000,10.25,10.315,10.245,10.245,189875,0
+KVAC.US,D,20231102,000000,10.25,10.26,10.24,10.255,79841,0
+KVAC.US,D,20231103,000000,10.26,10.26,10.25,10.25,37437,0
+KVAC.US,D,20231106,000000,10.26,10.265,10.26,10.26,51056,0
+KVAC.US,D,20231107,000000,10.26,10.26,10.26,10.26,200,0
+KVAC.US,D,20231108,000000,10.26,10.26,10.26,10.26,57502,0
+KVAC.US,D,20231109,000000,10.26,10.27,10.26,10.27,2201,0
+KVAC.US,D,20231115,000000,10.27,10.29,10.27,10.28,10924,0
+KVAC.US,D,20231116,000000,10.2714,10.28,10.27,10.27,1005,0
+KVAC.US,D,20231117,000000,10.28,10.29,10.28,10.29,30552,0
+KVAC.US,D,20231121,000000,10.28,10.28,10.28,10.28,3347,0
+KVAC.US,D,20231122,000000,10.28,10.285,10.28,10.285,6632,0
+KVAC.US,D,20231128,000000,10.28,10.3,10.28,10.3,61665,0
+KVAC.US,D,20231129,000000,10.3,10.305,10.3,10.305,44409,0
+KVAC.US,D,20231130,000000,10.3,10.32,10.3,10.32,187192,0
+KVAC.US,D,20231201,000000,10.31,10.32,10.31,10.32,643,0
+KVAC.US,D,20231204,000000,10.3,10.32,10.3,10.31,24847,0
+KVAC.US,D,20231206,000000,10.32,10.32,10.31,10.31,58661,0
+KVAC.US,D,20231207,000000,10.31,10.32,10.31,10.32,335965,0
+KVAC.US,D,20231208,000000,10.32,10.395,10.315,10.32,7532,0
+KVAC.US,D,20231211,000000,10.32,10.32,10.32,10.32,5688,0
+KVAC.US,D,20231212,000000,10.32,10.33,10.31,10.33,85130,0
+KVAC.US,D,20231213,000000,10.32,10.32,10.315,10.32,16206,0
+KVAC.US,D,20231214,000000,10.32,10.4,10.32,10.32,120278,0
+KVAC.US,D,20231215,000000,10.32,10.325,10.315,10.32,87988,0
+KVAC.US,D,20231218,000000,10.325,10.325,10.325,10.325,590,0
+KVAC.US,D,20231219,000000,10.32,10.34,10.32,10.34,12113,0
+KVAC.US,D,20231227,000000,10.33,10.42,10.33,10.34,8015,0
+KVAC.US,D,20231228,000000,10.3448,10.345,10.3336,10.3336,20058,0
+KVAC.US,D,20240102,000000,10.345,10.35,10.34,10.35,3146,0
+KVAC.US,D,20240103,000000,10.35,10.35,10.35,10.35,10090,0
+KVAC.US,D,20240104,000000,10.37,10.37,10.37,10.37,323,0
+KVAC.US,D,20240105,000000,10.35,10.35,10.35,10.35,20036,0
+KVAC.US,D,20240108,000000,10.36,10.365,10.36,10.36,55473,0
+KVAC.US,D,20240109,000000,10.36,10.36,10.36,10.36,193,0
+KVAC.US,D,20240110,000000,10.3627,10.3629,10.3627,10.3629,539,0
+KVAC.US,D,20240116,000000,10.375,10.375,10.375,10.375,128,0
+KVAC.US,D,20240117,000000,10.38,10.38,10.37,10.37,389,0
+KVAC.US,D,20240118,000000,10.375,10.375,10.37,10.37,3893,0
+KVAC.US,D,20240119,000000,10.3732,10.3732,10.3732,10.3732,750,0
+KVAC.US,D,20240122,000000,10.375,10.375,10.37,10.375,11849,0
+KVAC.US,D,20240123,000000,10.38,10.38,10.38,10.38,1671,0
+KVAC.US,D,20240124,000000,10.38,10.38,10.37,10.38,909235,0
+KVAC.US,D,20240125,000000,10.395,10.395,10.39,10.39,382121,0
+KVAC.US,D,20240129,000000,10.39,10.395,10.39,10.395,20262,0
+KVAC.US,D,20240130,000000,10.395,10.395,10.39,10.39,15019,0
+KVAC.US,D,20240131,000000,10.39,10.39,10.39,10.39,2556,0
+KVAC.US,D,20240201,000000,10.39,10.39,10.39,10.39,301000,0
+KVAC.US,D,20240205,000000,10.395,10.4,10.3901,10.4,10775,0
+KVAC.US,D,20240206,000000,10.4,10.41,10.39,10.4,6714,0
+KVAC.US,D,20240207,000000,10.38,10.4,10.38,10.4,13691,0
+KVAC.US,D,20240208,000000,10.39,10.39,10.37,10.37,385224,0
+KVAC.US,D,20240209,000000,10.38,10.39,10.38,10.38,948766,0
+KVAC.US,D,20240213,000000,10.38,10.4,10.38,10.4,1841,0
+KVAC.US,D,20240214,000000,10.3864,10.4,10.3864,10.4,1894,0
+KVAC.US,D,20240215,000000,10.39,10.39,10.39,10.39,239,0
+KVAC.US,D,20240216,000000,10.39,10.39,10.39,10.39,1012,0
+KVAC.US,D,20240220,000000,10.39,10.39,10.38,10.38,15494,0
+KVAC.US,D,20240221,000000,10.38,10.38,10.38,10.38,1074,0
+KVAC.US,D,20240223,000000,10.4,10.4,10.38,10.4,388383,0
+KVAC.US,D,20240226,000000,10.39,10.4,10.39,10.39,32396,0
+KVAC.US,D,20240227,000000,10.41,10.42,10.4,10.42,318440,0
+KVAC.US,D,20240228,000000,10.42,10.43,10.42,10.42,4916,0
+KVAC.US,D,20240229,000000,10.42,10.42,10.4,10.4035,4691,0
+KVAC.US,D,20240304,000000,10.43,10.43,10.41,10.43,7614,0
+KVAC.US,D,20240305,000000,10.41,10.44,10.41,10.44,301278,0
+KVAC.US,D,20240306,000000,10.42,10.45,10.42,10.435,129089,0
+KVAC.US,D,20240307,000000,10.435,10.435,10.43,10.43,17671,0
+KVAC.US,D,20240308,000000,10.43,10.43,10.43,10.43,589,0
+KVAC.US,D,20240311,000000,10.44,10.44,10.43,10.44,111089,0
+KVAC.US,D,20240312,000000,10.44,10.45,10.43,10.43,26440,0
+KVAC.US,D,20240313,000000,10.435,10.435,10.4303,10.435,1343,0
+KVAC.US,D,20240314,000000,10.4234,10.45,10.4234,10.45,7130,0
+KVAC.US,D,20240315,000000,10.43,10.44,10.43,10.44,25352,0
+KVAC.US,D,20240318,000000,10.4582,10.4582,10.45,10.45,6257,0
+KVAC.US,D,20240319,000000,10.45,10.46,10.45,10.46,13139,0
+KVAC.US,D,20240320,000000,10.448,10.455,10.448,10.45,151775,0
+KVAC.US,D,20240321,000000,10.45,10.46,10.4401,10.45,31303,0
+KVAC.US,D,20240322,000000,10.4413,10.46,10.4413,10.46,38344,0
+KVAC.US,D,20240325,000000,10.4404,10.47,10.4404,10.47,750,0
+KVAC.US,D,20240326,000000,10.451,10.47,10.45,10.455,24023,0
+KVAC.US,D,20240327,000000,10.46,10.46,10.46,10.46,2046,0
+KVAC.US,D,20240328,000000,10.47,10.47,10.45,10.45,2365,0
+KVAC.US,D,20240401,000000,10.458,10.47,10.45,10.47,13188,0
+KVAC.US,D,20240402,000000,10.47,10.47,10.43,10.465,16077,0
+KVAC.US,D,20240403,000000,10.47,10.47,10.47,10.47,62861,0
+KVAC.US,D,20240405,000000,10.4601,10.4601,10.4601,10.4601,24017,0
+KVAC.US,D,20240408,000000,10.5,10.5,10.5,10.5,1638,0
+KVAC.US,D,20240409,000000,10.5,10.5,10.47,10.5,3811,0
+KVAC.US,D,20240410,000000,10.48,10.5,10.47,10.47,16562,0
+KVAC.US,D,20240411,000000,10.485,10.485,10.485,10.485,215,0
+KVAC.US,D,20240412,000000,10.47,10.495,10.47,10.49,75147,0
+KVAC.US,D,20240415,000000,10.48,10.48,10.47,10.47,4865,0
+KVAC.US,D,20240416,000000,10.5,10.5,10.47,10.49,22772,0
+KVAC.US,D,20240417,000000,10.5,10.5,10.4801,10.4801,7026,0
+KVAC.US,D,20240418,000000,10.5,10.5,10.5,10.5,343,0
+KVAC.US,D,20240419,000000,10.495,10.495,10.495,10.495,2448,0
+KVAC.US,D,20240422,000000,10.4901,10.5,10.4901,10.495,4861,0
+KVAC.US,D,20240423,000000,10.5,10.5,10.5,10.5,1053,0
+KVAC.US,D,20240424,000000,10.4951,10.5012,10.4951,10.5012,2642,0
+KVAC.US,D,20240425,000000,10.4932,10.51,10.49,10.5,14079,0
+KVAC.US,D,20240426,000000,10.5,10.5,10.5,10.5,271,0
+KVAC.US,D,20240429,000000,10.505,10.51,10.5,10.51,2889,0
+KVAC.US,D,20240430,000000,10.5,10.515,10.5,10.51,54828,0
+KVAC.US,D,20240501,000000,10.5032,10.5032,10.5032,10.5032,1743,0
+KVAC.US,D,20240503,000000,10.52,10.52,10.52,10.52,2211,0
+KVAC.US,D,20240506,000000,10.5066,10.515,10.47,10.47,6530,0
+KVAC.US,D,20240507,000000,10.5,10.52,10.495,10.52,17016,0
+KVAC.US,D,20240508,000000,10.5027,10.5027,10.5027,10.5027,948,0
+KVAC.US,D,20240509,000000,10.53,10.53,10.53,10.53,3713,0
+KVAC.US,D,20240510,000000,10.5229,10.5229,10.5229,10.5229,164,0
+KVAC.US,D,20240513,000000,10.52,10.525,10.52,10.52,2097,0
+KVAC.US,D,20240514,000000,10.53,10.54,10.52,10.54,11545,0
+KVAC.US,D,20240516,000000,10.53,10.54,10.53,10.5396,251266,0
+KVAC.US,D,20240521,000000,10.54,10.55,10.54,10.55,7599,0
+KVAC.US,D,20240522,000000,10.54,10.5502,10.54,10.55,4025,0
+KVAC.US,D,20240523,000000,10.55,10.55,10.55,10.55,5178,0
+KVAC.US,D,20240524,000000,10.55,10.55,10.54,10.54,2635,0
+KVAC.US,D,20240528,000000,10.57,10.57,10.545,10.55,1370187,0
+KVAC.US,D,20240529,000000,10.57,10.57,10.555,10.555,102346,0
+KVAC.US,D,20240530,000000,10.555,10.56,10.55,10.55,30642,0
+KVAC.US,D,20240531,000000,10.5635,10.5635,10.555,10.56,47284,0
+KVAC.US,D,20240603,000000,10.56,10.56,10.56,10.56,299,0
+KVAC.US,D,20240604,000000,10.56,10.5601,10.56,10.5601,48933,0
+KVAC.US,D,20240605,000000,10.56,10.56,10.56,10.56,996,0
+KVAC.US,D,20240606,000000,10.565,10.57,10.565,10.57,1255389,0
+KVAC.US,D,20240607,000000,10.57,10.57,10.56,10.57,1481,0
+KVAC.US,D,20240610,000000,10.565,10.57,10.56,10.56,105015,0
+KVAC.US,D,20240611,000000,10.56,10.57,10.56,10.57,239363,0
+KVAC.US,D,20240613,000000,10.57,10.57,10.57,10.57,1375,0
+KVAC.US,D,20240614,000000,10.5711,10.575,10.57,10.57,12285,0
+KVAC.US,D,20240617,000000,10.5796,10.585,10.56,10.56,281947,0
+KVAC.US,D,20240618,000000,10.57,10.5725,10.56,10.565,10830,0
+KVAC.US,D,20240620,000000,10.57,10.5701,10.56,10.56,16406,0
+KVAC.US,D,20240621,000000,10.561,10.561,10.561,10.561,656,0
+KVAC.US,D,20240625,000000,10.57,10.58,10.57,10.58,87944,0
+KVAC.US,D,20240627,000000,10.588,10.59,10.588,10.59,456,0
+KVAC.US,D,20240628,000000,10.581,10.581,10.581,10.581,467,0
+KVAC.US,D,20240702,000000,10.585,10.59,10.585,10.59,5133,0
+KVAC.US,D,20240705,000000,10.595,10.6,10.595,10.6,6258,0
+KVAC.US,D,20240708,000000,10.61,10.61,10.61,10.61,1056,0
+KVAC.US,D,20240711,000000,10.61,10.61,10.61,10.61,101804,0
+KVAC.US,D,20240712,000000,10.615,10.62,10.615,10.62,3101,0
+KVAC.US,D,20240716,000000,10.62,10.62,10.615,10.62,61380,0
+KVAC.US,D,20240717,000000,10.62,10.62,10.62,10.62,52717,0
+KVAC.US,D,20240718,000000,10.62,10.62,10.62,10.62,147344,0
+KVAC.US,D,20240722,000000,10.64,10.64,10.64,10.64,1012,0
+KVAC.US,D,20240723,000000,10.62,10.6267,10.62,10.6267,1590,0
+KVAC.US,D,20240725,000000,10.63,10.64,10.63,10.63,780675,0
+KVAC.US,D,20240726,000000,10.638,10.65,10.63,10.65,57423,0
+KVAC.US,D,20240729,000000,10.65,10.65,10.65,10.65,174,0
+KVAC.US,D,20240730,000000,10.65,10.7,10.64,10.7,20568,0
+KVAC.US,D,20240731,000000,10.7,10.705,10.68,10.68,24043,0
+KVAC.US,D,20240801,000000,10.69,10.69,10.685,10.685,1230,0
+KVAC.US,D,20240802,000000,10.7,10.7,10.69,10.7,1894,0
+KVAC.US,D,20240805,000000,10.69,10.69,10.68,10.68,5811,0
+KVAC.US,D,20240806,000000,10.69,10.69,10.67,10.68,160506,0
+KVAC.US,D,20240809,000000,10.68,10.68,10.67,10.67,16216,0
+KVAC.US,D,20240812,000000,10.67,10.67,10.67,10.67,109112,0
+KVAC.US,D,20240813,000000,10.68,10.68,10.67,10.67,6258,0
+KVAC.US,D,20240814,000000,10.68,10.68,10.675,10.68,22626,0
+KVAC.US,D,20240815,000000,10.68,10.68,10.67,10.67,10265,0
+KVAC.US,D,20240816,000000,10.66,10.675,10.66,10.67,7818,0
+KVAC.US,D,20240819,000000,10.67,10.67,10.66,10.67,15700,0
+KVAC.US,D,20240820,000000,10.67,10.6701,10.67,10.67,50462,0
+KVAC.US,D,20240822,000000,10.67,10.67,10.67,10.67,1954,0
+KVAC.US,D,20240823,000000,10.675,10.68,10.675,10.68,6625,0
+KVAC.US,D,20240826,000000,10.69,10.69,10.69,10.69,50000,0
+KVAC.US,D,20240827,000000,10.6892,10.6892,10.67,10.68,1686,0
+KVAC.US,D,20240828,000000,10.67,10.6715,10.67,10.6715,2834,0
+KVAC.US,D,20240829,000000,10.67,10.68,10.67,10.68,832,0
+KVAC.US,D,20240903,000000,10.6706,10.7,10.67,10.7,654385,0
+KVAC.US,D,20240905,000000,10.7,10.72,10.7,10.71,1703305,0
+KVAC.US,D,20240906,000000,10.71,10.72,10.71,10.71,4773,0
+KVAC.US,D,20240909,000000,10.701,10.72,10.701,10.715,25828,0
+KVAC.US,D,20240910,000000,10.71,10.715,10.71,10.715,3818,0
+KVAC.US,D,20240911,000000,10.715,10.715,10.71,10.71,80738,0
+KVAC.US,D,20240912,000000,10.711,10.715,10.71,10.715,77009,0
+KVAC.US,D,20240913,000000,10.71,10.72,10.71,10.72,237755,0
+KVAC.US,D,20240916,000000,10.73,10.73,10.73,10.73,100012,0
+KVAC.US,D,20240918,000000,10.714,10.714,10.714,10.714,203,0
+KVAC.US,D,20240919,000000,10.7201,10.73,10.72,10.73,365656,0
+KVAC.US,D,20240920,000000,10.72,10.73,10.72,10.73,101080,0
+KVAC.US,D,20240923,000000,10.7332,10.735,10.73,10.73,1226,0
+KVAC.US,D,20240924,000000,10.72,10.72,10.72,10.72,640,0
+KVAC.US,D,20240925,000000,10.721,10.74,10.72,10.74,51583,0
+KVAC.US,D,20240926,000000,10.74,10.8,10.74,10.75,868461,0
+KVAC.US,D,20240927,000000,10.75,10.76,10.75,10.75,51601,0
+KVAC.US,D,20240930,000000,10.7592,10.76,10.74,10.76,2413,0
+KVAC.US,D,20241001,000000,10.76,10.76,10.76,10.76,1102,0
+KVAC.US,D,20241002,000000,10.76,10.76,10.76,10.76,201,0
+KVAC.US,D,20241003,000000,10.76,10.76,10.76,10.76,48751,0
+KVAC.US,D,20241004,000000,10.77,10.77,10.76,10.76,603,0
+KVAC.US,D,20241007,000000,10.77,10.77,10.76,10.76,51316,0
+KVAC.US,D,20241008,000000,10.775,10.7785,10.77,10.77,17874,0
+KVAC.US,D,20241009,000000,10.8,10.8,10.785,10.785,256041,0
+KVAC.US,D,20241010,000000,10.797,10.797,10.797,10.797,279,0
+KVAC.US,D,20241011,000000,10.788,10.788,10.77,10.7701,5067,0
+KVAC.US,D,20241015,000000,10.77,10.7802,10.77,10.77,12046,0
+KVAC.US,D,20241016,000000,10.77,10.77,10.77,10.77,9222,0
+KVAC.US,D,20241017,000000,10.77,10.79,10.77,10.79,463885,0
+KVAC.US,D,20241018,000000,10.8,10.8,10.77,10.77,25211,0
+KVAC.US,D,20241021,000000,10.77,10.775,10.74,10.77,356069,0
+KVAC.US,D,20241023,000000,10.77,10.77,10.77,10.77,19892,0
+KVAC.US,D,20241025,000000,10.77,10.8,10.77,10.8,9998,0
+KVAC.US,D,20241028,000000,10.84,10.84,10.83,10.84,509,0
+KVAC.US,D,20241029,000000,10.81,10.91,10.81,10.88,3204,0
+KVAC.US,D,20241030,000000,10.85,10.9,10.85,10.8875,3518,0
+KVAC.US,D,20241031,000000,10.85,10.86,10.85,10.86,25691,0
+KVAC.US,D,20241101,000000,10.86,10.87,10.86,10.87,28502,0
+KVAC.US,D,20241104,000000,10.865,10.865,10.85,10.86,54402,0
+KVAC.US,D,20241105,000000,10.86,10.87,10.85,10.86,144288,0
+KVAC.US,D,20241106,000000,10.86,10.88,10.86,10.87,34000,0
+KVAC.US,D,20241107,000000,10.87,10.87,10.86,10.86,3300,0
+KVAC.US,D,20241108,000000,10.87,10.87,10.87,10.87,1396,0
+KVAC.US,D,20241111,000000,10.88,10.88,10.87,10.87,3039,0
+KVAC.US,D,20241112,000000,10.87,10.87,10.87,10.87,86390,0
+KVAC.US,D,20241118,000000,10.87,10.87,10.87,10.87,1065,0
+KVAC.US,D,20241119,000000,10.88,10.88,10.88,10.88,100004,0
+KVAC.US,D,20241120,000000,10.875,10.875,10.87,10.87,104927,0
+KVAC.US,D,20241121,000000,10.87,10.87,10.87,10.87,9700,0
+KVAC.US,D,20241126,000000,10.88,10.88,10.87,10.87,5233,0
+KVAC.US,D,20241129,000000,10.9,10.9128,10.9,10.9,2043,0
+KVAC.US,D,20241203,000000,10.91,10.91,10.895,10.91,17108,0
+KVAC.US,D,20241212,000000,10.93,10.93,10.93,10.93,601,0
+KVAC.US,D,20241213,000000,10.94,10.94,10.94,10.94,500,0
+KVAC.US,D,20241217,000000,10.935,10.94,10.92,10.94,5659,0
+KVAC.US,D,20241220,000000,10.95,10.97,10.95,10.95,22713,0
+KVAC.US,D,20241227,000000,10.96,10.97,10.96,10.97,1800,0
+KVAC.US,D,20241230,000000,10.99,10.99,10.99,10.99,649,0
+KVAC.US,D,20241231,000000,10.98,10.98,10.98,10.98,822,0
+KVAC.US,D,20250102,000000,10.9392,10.99,10.9392,10.99,299642,0
+KVAC.US,D,20250103,000000,10.98,10.98,10.98,10.98,1392,0
+KVAC.US,D,20250106,000000,11,11,11,11,154,0
+KVAC.US,D,20250107,000000,11,11,11,11,142,0
+KVAC.US,D,20250110,000000,11,11,11,11,256,0
+KVAC.US,D,20250117,000000,11.02,11.02,11.02,11.02,106,0
+KVAC.US,D,20250121,000000,11.02,11.02,11.02,11.02,2003,0
+KVAC.US,D,20250122,000000,11.02,11.03,11.02,11.02,13711,0
+KVAC.US,D,20250123,000000,11.03,11.03,11.03,11.03,250,0
+KVAC.US,D,20250124,000000,11.06,11.06,11.06,11.06,10500,0
+KVAC.US,D,20250127,000000,11.07,11.08,11.07,11.08,14142,0
+KVAC.US,D,20250128,000000,11.08,11.1,11.07,11.08,35032,0
+KVAC.US,D,20250129,000000,11.08,11.08,11.08,11.08,3507,0
+KVAC.US,D,20250131,000000,11.1,11.1,11.0999,11.1,1532,0
+KVAC.US,D,20250203,000000,11.09,11.1,11.09,11.1,14556,0
+KVAC.US,D,20250204,000000,11.1,11.1,11.1,11.1,1739,0
+KVAC.US,D,20250205,000000,11.11,11.11,11.1,11.1,9010,0
+KVAC.US,D,20250206,000000,11.11,11.11,11.11,11.11,1109,0
+KVAC.US,D,20250207,000000,11.1,11.1,11.1,11.1,1106,0
+KVAC.US,D,20250210,000000,11.12,11.12,11.11,11.11,26586,0
+KVAC.US,D,20250213,000000,11.12,11.12,11.12,11.12,8377,0
+KVAC.US,D,20250214,000000,11.13,11.13,11.13,11.13,12278,0
+KVAC.US,D,20250218,000000,11.14,11.14,11.1399,11.1399,1307,0
+KVAC.US,D,20250219,000000,11.1,11.1,11.1,11.1,7597,0
+KVAC.US,D,20250220,000000,11.1,11.13,11.1,11.13,455,0
+KVAC.US,D,20250226,000000,11.135,11.15,11.13,11.14,13703,0
+KVAC.US,D,20250227,000000,11.15,11.15,11.15,11.15,125,0
+KVAC.US,D,20250228,000000,11.14,11.16,11.14,11.16,831,0
+KVAC.US,D,20250304,000000,11.17,11.17,11.17,11.17,1805,0
+KVAC.US,D,20250306,000000,11.15,11.15,11.15,11.15,179,0
+KVAC.US,D,20250310,000000,11.19,11.19,11.18,11.19,141795,0
+KVAC.US,D,20250312,000000,11.19,11.19,11.18,11.18,154567,0
+KVAC.US,D,20250314,000000,11.177,11.177,11.177,11.177,147,0
+KVAC.US,D,20250317,000000,11.18,11.18,11.18,11.18,119,0
+KVAC.US,D,20250319,000000,11.17,11.175,11.17,11.175,2649,0
+KVAC.US,D,20250321,000000,11.19,11.2,11.19,11.2,226,0
+KVAC.US,D,20250327,000000,11.195,11.24,11.195,11.24,4440,0
+KVAC.US,D,20250331,000000,11.23,11.23,11.23,11.23,179,0
+KVAC.US,D,20250401,000000,11.2,11.2,11.2,11.2,1302,0
+KVAC.US,D,20250402,000000,11.19,11.19,11.19,11.19,801,0
+KVAC.US,D,20250404,000000,11.22,11.22,11.22,11.22,311,0
+KVAC.US,D,20250410,000000,11.22,11.22,11.22,11.22,431,0
+KVAC.US,D,20250411,000000,11.24,11.24,11.24,11.24,151,0
+KVAC.US,D,20250416,000000,11.24,11.25,11.24,11.25,5052,0
+KVAC.US,D,20250422,000000,11.26,11.26,11.26,11.26,313313,0
+KVAC.US,D,20250425,000000,11.26,11.26,11.26,11.26,10287,0
+KVAC.US,D,20250428,000000,11.277,11.277,11.277,11.277,219,0
+KVAC.US,D,20250429,000000,11.25,11.25,11.25,11.25,601,0
+KVAC.US,D,20250430,000000,11.32,11.32,11.32,11.32,426,0
+KVAC.US,D,20250502,000000,11.27,11.27,11.27,11.27,1775,0
+KVAC.US,D,20250505,000000,11.33,11.33,11.33,11.33,210,0
+KVAC.US,D,20250506,000000,11.32,11.32,11.32,11.32,1953,0
+KVAC.US,D,20250507,000000,11.32,11.32,11.32,11.32,3886,0
+KVAC.US,D,20250508,000000,11.33,11.33,11.31,11.32,719,0
+KVAC.US,D,20250512,000000,11.31,11.32,11.29,11.29,4536,0
+KVAC.US,D,20250513,000000,11.29,11.29,11.29,11.29,302,0
+KVAC.US,D,20250514,000000,11.35,11.35,11.28,11.29,11451,0
+KVAC.US,D,20250519,000000,11.28,11.3,11.28,11.3,1944,0
+KVAC.US,D,20250520,000000,11.3,11.32,11.3,11.32,3081,0
+KVAC.US,D,20250521,000000,11.31,11.31,11.3,11.3,1562,0
+KVAC.US,D,20250523,000000,11.31,11.31,11.31,11.31,75006,0
+KVAC.US,D,20250528,000000,11.3299,11.3299,11.3299,11.3299,1003,0
+KVAC.US,D,20250529,000000,11.31,11.31,11.31,11.31,3427,0
+KVAC.US,D,20250610,000000,11.3,11.3,11.3,11.3,131,0
+KVAC.US,D,20250611,000000,11.26,11.28,11.25,11.26,409,0
+KVAC.US,D,20250613,000000,11.26,11.26,11.25,11.25,6742,0
+KVAC.US,D,20250616,000000,11.32,11.32,11.32,11.32,11652,0
+KVAC.US,D,20250624,000000,11.35,11.389,11.35,11.38,8409,0
+KVAC.US,D,20250625,000000,11.4,11.4,11.37,11.37,1211,0
+KVAC.US,D,20250626,000000,11.39,11.39,11.38,11.39,2005,0
+KVAC.US,D,20250627,000000,11.36,11.42,11.36,11.37,5270,0
+KVAC.US,D,20250630,000000,11.33,11.37,11.33,11.37,778,0
+KVAC.US,D,20250701,000000,11.34,11.385,11.34,11.385,2678,0
+KVAC.US,D,20250702,000000,11.33,11.33,11.33,11.33,525,0
+KVAC.US,D,20250703,000000,11.385,11.39,11.385,11.39,292,0
+KVAC.US,D,20250707,000000,11.41,11.42,11.41,11.42,2117,0
+KVAC.US,D,20250709,000000,11.41,11.4499,11.4001,11.4001,30402,0
+KVAC.US,D,20250711,000000,11.4,11.4,11.39,11.3982,4336,0
+KVAC.US,D,20250715,000000,11.39,11.39,11.39,11.39,538,0
+KVAC.US,D,20250716,000000,11.39,11.3901,11.39,11.39,30850,0
+KVAC.US,D,20250718,000000,11.53,11.54,11.53,11.5399,663,0
+KVAC.US,D,20250722,000000,11.5,11.5,11.5,11.5,1746,0
+KVAC.US,D,20250724,000000,11.37,11.37,11.37,11.37,1401,0
+KVAC.US,D,20250725,000000,11.5,11.5101,11.49,11.49,142500,0
+KVAC.US,D,20250731,000000,11.5,11.5,11.5,11.5,1207,0
+KVAC.US,D,20250801,000000,11.535,11.535,11.48,11.48,69619,0
+KVAC.US,D,20250804,000000,11.45,11.45,11.45,11.45,3323,0
+KVAC.US,D,20250806,000000,11.45,11.45,11.45,11.45,1018,0
+KVAC.US,D,20250814,000000,11.51,11.51,11.45,11.45,4759,0
+KVAC.US,D,20250815,000000,11.45,11.45,11.45,11.45,3040,0
+KVAC.US,D,20250820,000000,11.51,11.51,11.51,11.51,1703,0
+KVAC.US,D,20250821,000000,11.6,11.6,11.5,11.5,9810,0
+KVAC.US,D,20250822,000000,11.5,11.5,11.5,11.5,1823,0
+KVAC.US,D,20250827,000000,11.62,11.62,11.62,11.62,200,0
+KVAC.US,D,20250904,000000,11.5793,11.5793,11.57,11.57,16502,0
+KVAC.US,D,20250905,000000,11.57,11.57,11.57,11.57,38657,0
+KVAC.US,D,20250915,000000,11.52,11.52,11.52,11.52,761,0
+KVAC.US,D,20250916,000000,11.57,11.58,11.57,11.58,7120,0
+KVAC.US,D,20250917,000000,11.58,11.58,11.58,11.58,2270,0
+KVAC.US,D,20250918,000000,11.5899,11.59,11.5899,11.59,26323,0
+KVAC.US,D,20250924,000000,11.6893,11.6893,11.6893,11.6893,1627,0
+KVAC.US,D,20250929,000000,12,12,11.77,11.77,1430,0
+KVAC.US,D,20250930,000000,11.5101,11.5101,11.5101,11.5101,254,0
+KVAC.US,D,20251001,000000,11.6,11.6,11.6,11.6,1812,0
+KVAC.US,D,20251014,000000,11.64,11.64,11.64,11.64,428,0
+KVAC.US,D,20251016,000000,11.62,11.65,11.62,11.62,25402,0
+KVAC.US,D,20251017,000000,11.65,11.65,11.65,11.65,181,0
+KVAC.US,D,20251020,000000,11.6393,11.6393,11.58,11.58,2012,0
+KVAC.US,D,20251021,000000,11.57,11.57,11.57,11.57,308,0
+KVAC.US,D,20251029,000000,11.51,11.51,11.51,11.51,111,0
+KVAC.US,D,20251103,000000,12,12,11.6268,11.6268,1592,0
+KVAC.US,D,20251104,000000,11.71,11.71,11.41,11.58,9285,0
+KVAC.US,D,20251105,000000,11.58,11.58,11.57,11.57,722,0
+KVAC.US,D,20251106,000000,11.6267,11.6267,11.6267,11.6267,539,0
+KVAC.US,D,20251125,000000,11.7102,11.74,11.67,11.72,36859,0
+KVAC.US,D,20251201,000000,11.7,11.7,11.7,11.7,510,0
+KVAC.US,D,20251205,000000,11.775,11.91,11.775,11.91,5541,0
+KVAC.US,D,20251209,000000,11.56,11.91,11.56,11.91,1672,0
+KVAC.US,D,20251210,000000,11.91,11.91,11.68,11.76,1864,0
+KVAC.US,D,20251211,000000,11.69,11.69,11.69,11.69,156,0
+KVAC.US,D,20251212,000000,11.68,11.68,11.68,11.68,452,0
+KVAC.US,D,20251215,000000,11.76,11.79,11.72,11.79,1494,0
+KVAC.US,D,20251231,000000,11.75,11.85,11.73,11.75,6184,0
+KVAC.US,D,20260107,000000,11.82,11.82,11.76,11.81,934265,0
+KVAC.US,D,20260108,000000,11.81,11.81,11.76,11.76,718,0
+KVAC.US,D,20260109,000000,11.82,11.82,11.77,11.77,2498,0
+KVAC.US,D,20260112,000000,11.82,11.84,11.82,11.8315,5450,0
+KVAC.US,D,20260113,000000,11.97,11.97,11.8,11.8,3448,0
+KVAC.US,D,20260115,000000,11.85,11.99,11.838,11.99,17001,0
+KVAC.US,D,20260120,000000,12,12.2,11.8,12,16893,0
+KVAC.US,D,20260121,000000,11.99,11.99,11.99,11.99,1306,0
+KVAC.US,D,20260122,000000,11.99,11.99,11.81,11.85,3767,0
+KVAC.US,D,20260123,000000,12.05,12.05,12,12,4037,0
+KVAC.US,D,20260127,000000,11.99,11.99,11.81,11.82,22030,0
+KVAC.US,D,20260128,000000,11.84,11.96,11.84,11.96,8714,0
+KVAC.US,D,20260129,000000,11.84,12.02,11.83,11.8402,3854,0
+KVAC.US,D,20260130,000000,11.84,11.87,11.84,11.87,3394,0
+KVAC.US,D,20260202,000000,11.84,12.1003,11.76,12,16741,0
+KVAC.US,D,20260203,000000,11.99,11.99,11.99,11.99,152,0
+KVAC.US,D,20260204,000000,11.83,11.83,11.83,11.83,961,0
+KVAC.US,D,20260205,000000,11.81,12,11.81,12,3380,0
+KVAC.US,D,20260209,000000,11.83,11.91,11.82,11.82,942,0
+KVAC.US,D,20260210,000000,11.82,11.82,11.82,11.82,318,0
+KVAC.US,D,20260211,000000,11.83,11.83,11.83,11.83,197,0
+KVAC.US,D,20260212,000000,11.8201,11.8201,11.8201,11.8201,101,0
+KVAC.US,D,20260213,000000,11.83,11.83,11.83,11.83,211,0

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

@@ -0,0 +1,371 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KVACW.US,D,20230918,000000,0.1,0.1,0.08,0.09,486660,0
+KVACW.US,D,20230919,000000,0.09,0.09,0.0775,0.089,805846,0
+KVACW.US,D,20230920,000000,0.08,0.08,0.07,0.07,425100,0
+KVACW.US,D,20230921,000000,0.069,0.069,0.0659,0.0659,2000,0
+KVACW.US,D,20230922,000000,0.06,0.07,0.06,0.06,105900,0
+KVACW.US,D,20230925,000000,0.06,0.06,0.06,0.06,4790,0
+KVACW.US,D,20230926,000000,0.055,0.055,0.055,0.055,3100,0
+KVACW.US,D,20230927,000000,0.06,0.06,0.055,0.055,314267,0
+KVACW.US,D,20230929,000000,0.05,0.0594,0.05,0.055,192910,0
+KVACW.US,D,20231002,000000,0.051,0.051,0.05,0.05,500,0
+KVACW.US,D,20231003,000000,0.05,0.051,0.05,0.05,31502,0
+KVACW.US,D,20231004,000000,0.05,0.051,0.05,0.05,5400,0
+KVACW.US,D,20231005,000000,0.05,0.052,0.05,0.05,6600,0
+KVACW.US,D,20231006,000000,0.05,0.052,0.05,0.05,6000,0
+KVACW.US,D,20231010,000000,0.05,0.05,0.05,0.05,3195,0
+KVACW.US,D,20231011,000000,0.05,0.05,0.05,0.05,108916,0
+KVACW.US,D,20231012,000000,0.05,0.0571,0.05,0.0571,2106,0
+KVACW.US,D,20231013,000000,0.045,0.057,0.045,0.057,3630,0
+KVACW.US,D,20231016,000000,0.0495,0.0848,0.0332,0.07,20232,0
+KVACW.US,D,20231017,000000,0.042,0.07,0.042,0.07,200,0
+KVACW.US,D,20231019,000000,0.05,0.07,0.05,0.07,41311,0
+KVACW.US,D,20231027,000000,0.042,0.07,0.039899,0.07,123956,0
+KVACW.US,D,20231030,000000,0.048,0.06,0.045,0.06,560,0
+KVACW.US,D,20231031,000000,0.051,0.051,0.045,0.045,41700,0
+KVACW.US,D,20231101,000000,0.045,0.045,0.045,0.045,14800,0
+KVACW.US,D,20231103,000000,0.04,0.04,0.04,0.04,123193,0
+KVACW.US,D,20231106,000000,0.043,0.043,0.043,0.043,221,0
+KVACW.US,D,20231107,000000,0.0352,0.0431,0.0352,0.0431,7500,0
+KVACW.US,D,20231109,000000,0.0353,0.0353,0.03,0.0316,5500,0
+KVACW.US,D,20231110,000000,0.0291,0.03,0.0291,0.03,5300,0
+KVACW.US,D,20231113,000000,0.03,0.04,0.029,0.04,56100,0
+KVACW.US,D,20231114,000000,0.028,0.04,0.0279,0.04,6000,0
+KVACW.US,D,20231121,000000,0.04,0.048,0.025,0.0449,502382,0
+KVACW.US,D,20231122,000000,0.042,0.042,0.042,0.042,222,0
+KVACW.US,D,20231128,000000,0.0479,0.0479,0.0399,0.0429,2321,0
+KVACW.US,D,20231201,000000,0.0256,0.04,0.0256,0.0256,1111,0
+KVACW.US,D,20231204,000000,0.0364,0.04,0.035,0.035,9505,0
+KVACW.US,D,20231206,000000,0.0265,0.0404,0.0221,0.0404,598,0
+KVACW.US,D,20231207,000000,0.0403,0.0448,0.022,0.04,7698,0
+KVACW.US,D,20231211,000000,0.0361,0.0361,0.036,0.036,10299,0
+KVACW.US,D,20231212,000000,0.0361,0.0361,0.0361,0.0361,27000,0
+KVACW.US,D,20231213,000000,0.0256,0.0256,0.0255,0.0255,200,0
+KVACW.US,D,20231214,000000,0.0221,0.0221,0.0221,0.0221,101,0
+KVACW.US,D,20231215,000000,0.0444,0.05,0.0444,0.05,5200,0
+KVACW.US,D,20231218,000000,0.0284,0.0284,0.0284,0.0284,648,0
+KVACW.US,D,20231219,000000,0.03,0.03,0.03,0.03,5000,0
+KVACW.US,D,20231220,000000,0.04,0.046,0.04,0.046,2226,0
+KVACW.US,D,20231227,000000,0.0415,0.0416,0.0351,0.0381,96367,0
+KVACW.US,D,20231228,000000,0.035,0.035,0.035,0.035,214,0
+KVACW.US,D,20231229,000000,0.04,0.04,0.038,0.04,57701,0
+KVACW.US,D,20240102,000000,0.046,0.05,0.046,0.05,214,0
+KVACW.US,D,20240103,000000,0.04,0.04,0.04,0.04,214,0
+KVACW.US,D,20240105,000000,0.0432,0.05,0.0432,0.05,214,0
+KVACW.US,D,20240108,000000,0.047,0.05,0.0432,0.05,5000,0
+KVACW.US,D,20240110,000000,0.03,0.05,0.03,0.05,939,0
+KVACW.US,D,20240116,000000,0.0462,0.05,0.046,0.05,8600,0
+KVACW.US,D,20240122,000000,0.048,0.05,0.048,0.05,5000,0
+KVACW.US,D,20240123,000000,0.05,0.0501,0.05,0.05,35000,0
+KVACW.US,D,20240126,000000,0.05,0.05,0.0451,0.05,9500,0
+KVACW.US,D,20240130,000000,0.0451,0.0451,0.045,0.0451,54728,0
+KVACW.US,D,20240202,000000,0.048,0.05,0.048,0.05,10000,0
+KVACW.US,D,20240205,000000,0.0482,0.0482,0.0481,0.0482,3000,0
+KVACW.US,D,20240206,000000,0.0401,0.0401,0.04,0.04,60513,0
+KVACW.US,D,20240209,000000,0.0351,0.0365,0.035,0.0365,132884,0
+KVACW.US,D,20240213,000000,0.0267,0.0267,0.0266,0.0266,243,0
+KVACW.US,D,20240226,000000,0.0351,0.0351,0.0351,0.0351,1385,0
+KVACW.US,D,20240227,000000,0.0351,0.0351,0.0301,0.0301,25000,0
+KVACW.US,D,20240228,000000,0.0301,0.0301,0.0301,0.0301,439,0
+KVACW.US,D,20240229,000000,0.0301,0.0301,0.0251,0.0251,527,0
+KVACW.US,D,20240305,000000,0.0301,0.0401,0.0301,0.0351,75730,0
+KVACW.US,D,20240306,000000,0.0351,0.0351,0.03,0.0301,3700,0
+KVACW.US,D,20240313,000000,0.0311,0.0311,0.0311,0.0311,703,0
+KVACW.US,D,20240314,000000,0.0312,0.0312,0.0312,0.0312,900,0
+KVACW.US,D,20240315,000000,0.0312,0.0356,0.0312,0.0356,1070,0
+KVACW.US,D,20240325,000000,0.0343,0.05,0.0343,0.05,328300,0
+KVACW.US,D,20240326,000000,0.04,0.0418,0.04,0.0418,64400,0
+KVACW.US,D,20240327,000000,0.0395,0.05,0.0395,0.05,26800,0
+KVACW.US,D,20240328,000000,0.04,0.191269,0.0376,0.0539,98996,0
+KVACW.US,D,20240401,000000,0.099,0.1799,0.091,0.11,101702,0
+KVACW.US,D,20240404,000000,0.0551,0.0681,0.0551,0.0681,142737,0
+KVACW.US,D,20240405,000000,0.0595,0.0627,0.0595,0.0627,617,0
+KVACW.US,D,20240408,000000,0.0699,0.08,0.0685,0.0705,53300,0
+KVACW.US,D,20240409,000000,0.0606,0.065,0.06,0.0649,9299,0
+KVACW.US,D,20240410,000000,0.0631,0.0699,0.0631,0.0699,358,0
+KVACW.US,D,20240411,000000,0.0645,0.0843,0.0612,0.0613,26745,0
+KVACW.US,D,20240412,000000,0.094,0.11,0.094,0.11,25100,0
+KVACW.US,D,20240415,000000,0.072,0.072,0.06,0.06,34850,0
+KVACW.US,D,20240416,000000,0.06,0.06,0.055844,0.055844,30873,0
+KVACW.US,D,20240424,000000,0.0665,0.0665,0.0555,0.060451,2972,0
+KVACW.US,D,20240425,000000,0.0555,0.0665,0.0555,0.0665,200,0
+KVACW.US,D,20240430,000000,0.0555,0.0555,0.0501,0.0501,1366,0
+KVACW.US,D,20240507,000000,0.0501,0.0501,0.0367,0.0425,72041,0
+KVACW.US,D,20240508,000000,0.04,0.040625,0.04,0.04,7968,0
+KVACW.US,D,20240509,000000,0.0435,0.0451,0.04,0.0446,5034,0
+KVACW.US,D,20240510,000000,0.0455,0.0461,0.0433,0.0461,4918,0
+KVACW.US,D,20240513,000000,0.0671,0.073,0.0642,0.073,639,0
+KVACW.US,D,20240514,000000,0.07,0.0814,0.06,0.06,3364,0
+KVACW.US,D,20240515,000000,0.06,0.06,0.06,0.06,612,0
+KVACW.US,D,20240516,000000,0.0612,0.0612,0.0612,0.0612,1623,0
+KVACW.US,D,20240517,000000,0.0612,0.0612,0.058,0.058,3741,0
+KVACW.US,D,20240520,000000,0.0798,0.0798,0.0461,0.0494,5207,0
+KVACW.US,D,20240521,000000,0.0481,0.05,0.0481,0.05,600,0
+KVACW.US,D,20240522,000000,0.0501,0.0501,0.0401,0.0402,7537,0
+KVACW.US,D,20240523,000000,0.039,0.04,0.035,0.035,999,0
+KVACW.US,D,20240524,000000,0.067,0.0739,0.0366,0.0421,12971,0
+KVACW.US,D,20240528,000000,0.0732,0.0732,0.0527,0.0548,4867,0
+KVACW.US,D,20240531,000000,0.0505,0.07,0.0491,0.05,298575,0
+KVACW.US,D,20240607,000000,0.037,0.0407,0.035,0.035,3294,0
+KVACW.US,D,20240610,000000,0.0392,0.06,0.0375,0.06,308830,0
+KVACW.US,D,20240612,000000,0.0429,0.0429,0.0401,0.0401,800,0
+KVACW.US,D,20240613,000000,0.04,0.0403,0.035,0.036,128993,0
+KVACW.US,D,20240614,000000,0.035,0.035,0.0251,0.0334,18500,0
+KVACW.US,D,20240617,000000,0.0348,0.04,0.0301,0.0301,4058,0
+KVACW.US,D,20240624,000000,0.0301,0.04,0.03,0.04,117474,0
+KVACW.US,D,20240625,000000,0.04,0.0517,0.025,0.03,64100,0
+KVACW.US,D,20240627,000000,0.04,0.05,0.04,0.05,1600,0
+KVACW.US,D,20240628,000000,0.075,0.075,0.074899,0.074899,405,0
+KVACW.US,D,20240702,000000,0.0509,0.0509,0.0508,0.0509,300,0
+KVACW.US,D,20240710,000000,0.06,0.06,0.06,0.06,4300,0
+KVACW.US,D,20240715,000000,0.072,0.085,0.072,0.085,10600,0
+KVACW.US,D,20240717,000000,0.0541,0.0663,0.045,0.0514,22301,0
+KVACW.US,D,20240718,000000,0.0729,0.0834,0.07,0.0778,16368,0
+KVACW.US,D,20240722,000000,0.0783,0.085,0.0783,0.0816,488,0
+KVACW.US,D,20240723,000000,0.045,0.045,0.045,0.045,569,0
+KVACW.US,D,20240724,000000,0.049,0.0574,0.045,0.0511,4970,0
+KVACW.US,D,20240725,000000,0.0474,0.055,0.0474,0.0539,5800,0
+KVACW.US,D,20240726,000000,0.0702,0.0711,0.064,0.064,2547,0
+KVACW.US,D,20240729,000000,0.0703,0.0706,0.0675,0.0675,3734,0
+KVACW.US,D,20240730,000000,0.0799,0.0799,0.0675,0.07,4019,0
+KVACW.US,D,20240801,000000,0.070751,0.070751,0.070751,0.070751,441,0
+KVACW.US,D,20240806,000000,0.06,0.06,0.05,0.05,600,0
+KVACW.US,D,20240809,000000,0.05,0.05,0.05,0.05,300,0
+KVACW.US,D,20240812,000000,0.045,0.0483,0.039,0.044,76300,0
+KVACW.US,D,20240814,000000,0.044,0.044,0.044,0.044,750,0
+KVACW.US,D,20240815,000000,0.04,0.0402,0.04,0.0402,133389,0
+KVACW.US,D,20240816,000000,0.0404,0.0404,0.0404,0.0404,477,0
+KVACW.US,D,20240903,000000,0.0402,0.0403,0.035,0.035,3830,0
+KVACW.US,D,20240905,000000,0.06,0.085,0.051,0.068,3203208,0
+KVACW.US,D,20240906,000000,0.08,0.08,0.05,0.06,364818,0
+KVACW.US,D,20240909,000000,0.0571,0.0571,0.0571,0.0571,1458,0
+KVACW.US,D,20240910,000000,0.0555,0.0602,0.0555,0.0599,110947,0
+KVACW.US,D,20240911,000000,0.0652,0.0652,0.05,0.0594,58824,0
+KVACW.US,D,20240913,000000,0.0595,0.0625,0.0595,0.06,97957,0
+KVACW.US,D,20240916,000000,0.0511,0.0511,0.0497,0.0499,72065,0
+KVACW.US,D,20240917,000000,0.05,0.0525,0.045,0.045,4000,0
+KVACW.US,D,20240918,000000,0.0499,0.05,0.0475,0.0489,74541,0
+KVACW.US,D,20240919,000000,0.049,0.0613,0.045,0.0575,29760,0
+KVACW.US,D,20240920,000000,0.0598,0.0598,0.05,0.05,386,0
+KVACW.US,D,20240923,000000,0.0599,0.0607,0.0599,0.0599,2628,0
+KVACW.US,D,20240924,000000,0.0645,0.07,0.0643,0.07,2432,0
+KVACW.US,D,20240925,000000,0.05,0.06,0.05,0.06,4775,0
+KVACW.US,D,20240926,000000,0.051,0.055,0.05,0.05,141552,0
+KVACW.US,D,20240930,000000,0.0481,0.0481,0.0481,0.0481,2100,0
+KVACW.US,D,20241002,000000,0.0495,0.0499,0.0495,0.0499,202,0
+KVACW.US,D,20241007,000000,0.05,0.05,0.0499,0.05,643,0
+KVACW.US,D,20241008,000000,0.045,0.05,0.0449,0.05,2200,0
+KVACW.US,D,20241010,000000,0.0499,0.05,0.043,0.043,116568,0
+KVACW.US,D,20241014,000000,0.043,0.0494,0.0387,0.0476,27100,0
+KVACW.US,D,20241015,000000,0.04,0.0401,0.0399,0.04,73889,0
+KVACW.US,D,20241016,000000,0.0402,0.045,0.04,0.04,7093,0
+KVACW.US,D,20241017,000000,0.04,0.0401,0.04,0.0401,8000,0
+KVACW.US,D,20241018,000000,0.04,0.04,0.04,0.04,3900,0
+KVACW.US,D,20241021,000000,0.048,0.048,0.04,0.04,11825,0
+KVACW.US,D,20241022,000000,0.04,0.0475,0.039899,0.0475,5150,0
+KVACW.US,D,20241023,000000,0.045,0.0475,0.042626,0.045,9751,0
+KVACW.US,D,20241024,000000,0.045,0.05,0.0359,0.05,24699,0
+KVACW.US,D,20241025,000000,0.05,0.05,0.0488,0.05,13873,0
+KVACW.US,D,20241028,000000,0.0426,0.0426,0.0421,0.0421,360,0
+KVACW.US,D,20241029,000000,0.045,0.0475,0.0371,0.0451,4600,0
+KVACW.US,D,20241030,000000,0.045,0.05,0.045,0.05,3300,0
+KVACW.US,D,20241031,000000,0.046,0.05,0.045,0.05,1700,0
+KVACW.US,D,20241101,000000,0.05,0.05,0.0379,0.05,6296,0
+KVACW.US,D,20241104,000000,0.05,0.05,0.0434,0.0434,6958,0
+KVACW.US,D,20241105,000000,0.0403,0.05,0.0379,0.05,11918,0
+KVACW.US,D,20241106,000000,0.05,0.05,0.05,0.05,3013,0
+KVACW.US,D,20241108,000000,0.0433,0.0649,0.0379,0.038,3378,0
+KVACW.US,D,20241111,000000,0.050999,0.064,0.0381,0.063899,1846,0
+KVACW.US,D,20241112,000000,0.0588,0.0588,0.038,0.05196,3816,0
+KVACW.US,D,20241113,000000,0.063699,0.0638,0.063699,0.0638,420,0
+KVACW.US,D,20241114,000000,0.0637,0.0638,0.0637,0.0638,2644,0
+KVACW.US,D,20241115,000000,0.0638,0.0638,0.0638,0.0638,11500,0
+KVACW.US,D,20241118,000000,0.0638,0.0638,0.038,0.0638,1902,0
+KVACW.US,D,20241119,000000,0.0431,0.07,0.0266,0.0684,193406,0
+KVACW.US,D,20241120,000000,0.06,0.065,0.06,0.0619,53417,0
+KVACW.US,D,20241121,000000,0.0624,0.064,0.058,0.0606,3777,0
+KVACW.US,D,20241125,000000,0.045,0.06195,0.035,0.061,8620,0
+KVACW.US,D,20241126,000000,0.061,0.061,0.05,0.0527,1189,0
+KVACW.US,D,20241127,000000,0.0426,0.0426,0.0426,0.0426,2620,0
+KVACW.US,D,20241129,000000,0.0414,0.0414,0.04,0.04,514,0
+KVACW.US,D,20241202,000000,0.0505,0.0594,0.04,0.0437,502320,0
+KVACW.US,D,20241203,000000,0.056,0.0625,0.0401,0.05,95066,0
+KVACW.US,D,20241205,000000,0.06,0.06,0.05,0.05,5644,0
+KVACW.US,D,20241211,000000,0.06,0.06,0.053,0.06,2044,0
+KVACW.US,D,20241213,000000,0.06,0.0625,0.06,0.06,900,0
+KVACW.US,D,20241217,000000,0.0649,0.0649,0.06,0.06,1486,0
+KVACW.US,D,20241218,000000,0.06,0.06,0.035,0.058,11524,0
+KVACW.US,D,20241220,000000,0.06,0.06,0.04,0.06,3342,0
+KVACW.US,D,20241223,000000,0.06,0.0604,0.04,0.0604,14615,0
+KVACW.US,D,20241226,000000,0.0582,0.06,0.0475,0.0569,196197,0
+KVACW.US,D,20241230,000000,0.0512,0.0513,0.0512,0.0512,400,0
+KVACW.US,D,20241231,000000,0.05,0.05,0.0475,0.0494,5119,0
+KVACW.US,D,20250102,000000,0.05,0.0625,0.05,0.0625,26932,0
+KVACW.US,D,20250103,000000,0.0675,0.0725,0.0675,0.0725,3500,0
+KVACW.US,D,20250106,000000,0.072,0.0725,0.071313,0.0725,2077,0
+KVACW.US,D,20250108,000000,0.075,0.075,0.075,0.075,641,0
+KVACW.US,D,20250113,000000,0.073,0.075,0.073,0.075,892,0
+KVACW.US,D,20250115,000000,0.066,0.0661,0.0606,0.0606,1337,0
+KVACW.US,D,20250121,000000,0.075,0.075,0.0734,0.075,76122,0
+KVACW.US,D,20250128,000000,0.0699,0.0699,0.06,0.06,33424,0
+KVACW.US,D,20250131,000000,0.0795,0.0822,0.0795,0.0822,800,0
+KVACW.US,D,20250203,000000,0.061,0.0885,0.0599,0.0885,60953,0
+KVACW.US,D,20250204,000000,0.0604,0.08,0.0505,0.08,8435,0
+KVACW.US,D,20250205,000000,0.0636,0.0799,0.0505,0.0799,28900,0
+KVACW.US,D,20250210,000000,0.0576,0.0798,0.052,0.078,272270,0
+KVACW.US,D,20250211,000000,0.053,0.065,0.053,0.0532,2224,0
+KVACW.US,D,20250212,000000,0.0562,0.056201,0.0446,0.056201,9552,0
+KVACW.US,D,20250213,000000,0.0568,0.06,0.0568,0.06,1200,0
+KVACW.US,D,20250214,000000,0.0568,0.06,0.052641,0.06,4400,0
+KVACW.US,D,20250218,000000,0.0578,0.06,0.05,0.06,2179,0
+KVACW.US,D,20250221,000000,0.0625,0.0626,0.0441,0.0626,510,0
+KVACW.US,D,20250224,000000,0.0486,0.079,0.044,0.0789,373227,0
+KVACW.US,D,20250225,000000,0.0603,0.0823,0.0603,0.0823,529,0
+KVACW.US,D,20250227,000000,0.056,0.056,0.056,0.056,225,0
+KVACW.US,D,20250228,000000,0.0741,0.08,0.0482,0.05,20700,0
+KVACW.US,D,20250304,000000,0.0604,0.0604,0.045,0.0451,21168,0
+KVACW.US,D,20250305,000000,0.0531,0.054,0.0357,0.054,28246,0
+KVACW.US,D,20250306,000000,0.0444,0.05,0.0355,0.0483,4122,0
+KVACW.US,D,20250307,000000,0.035,0.0444,0.0349,0.0432,19475,0
+KVACW.US,D,20250310,000000,0.037,0.0421,0.035,0.0416,11100,0
+KVACW.US,D,20250311,000000,0.0335,0.0409,0.0311,0.039,84872,0
+KVACW.US,D,20250312,000000,0.0319,0.0399,0.0301,0.0381,164888,0
+KVACW.US,D,20250313,000000,0.0311,0.0427,0.0301,0.032,64190,0
+KVACW.US,D,20250314,000000,0.038557,0.038557,0.03,0.0346,132144,0
+KVACW.US,D,20250317,000000,0.0306,0.0365,0.03,0.0306,37856,0
+KVACW.US,D,20250318,000000,0.0322,0.035,0.0308,0.032,4586,0
+KVACW.US,D,20250319,000000,0.031,0.0365,0.029,0.0358,79304,0
+KVACW.US,D,20250321,000000,0.0292,0.04269,0.0281,0.0282,3740,0
+KVACW.US,D,20250324,000000,0.0485,0.0485,0.0283,0.0308,273959,0
+KVACW.US,D,20250325,000000,0.0389,0.05,0.037,0.04,21600,0
+KVACW.US,D,20250326,000000,0.0348,0.0348,0.0302,0.0302,2276,0
+KVACW.US,D,20250327,000000,0.0303,0.0421,0.0301,0.036199,74809,0
+KVACW.US,D,20250331,000000,0.04,0.040475,0.0319,0.0325,69010,0
+KVACW.US,D,20250401,000000,0.04,0.0451,0.0328,0.0332,51254,0
+KVACW.US,D,20250402,000000,0.0301,0.04,0.0301,0.04,10109,0
+KVACW.US,D,20250403,000000,0.04,0.0569,0.0381,0.0499,305929,0
+KVACW.US,D,20250404,000000,0.0408,0.058,0.0361,0.0362,141980,0
+KVACW.US,D,20250407,000000,0.04,0.044001,0.04,0.044001,12400,0
+KVACW.US,D,20250408,000000,0.0401,0.042921,0.04,0.04,19900,0
+KVACW.US,D,20250409,000000,0.04,0.042921,0.04,0.04,6000,0
+KVACW.US,D,20250410,000000,0.0441,0.048,0.04,0.048,21240,0
+KVACW.US,D,20250411,000000,0.048,0.048,0.048,0.048,5001,0
+KVACW.US,D,20250415,000000,0.041,0.0484,0.041,0.0484,3120,0
+KVACW.US,D,20250416,000000,0.048,0.0498,0.048,0.0498,2200,0
+KVACW.US,D,20250417,000000,0.0555,0.0555,0.05,0.05,1032,0
+KVACW.US,D,20250421,000000,0.06,0.0626,0.05,0.0626,310928,0
+KVACW.US,D,20250424,000000,0.05,0.05,0.05,0.05,2400,0
+KVACW.US,D,20250425,000000,0.050001,0.050001,0.050001,0.050001,1000,0
+KVACW.US,D,20250501,000000,0.0595,0.06,0.05,0.05,43011,0
+KVACW.US,D,20250502,000000,0.0505,0.06,0.05,0.05,32110,0
+KVACW.US,D,20250506,000000,0.0595,0.0748,0.0595,0.07,72604,0
+KVACW.US,D,20250509,000000,0.07,0.0748,0.0621,0.0621,11263,0
+KVACW.US,D,20250512,000000,0.0501,0.0501,0.0501,0.0501,2000,0
+KVACW.US,D,20250513,000000,0.0631,0.0631,0.0626,0.0626,1400,0
+KVACW.US,D,20250514,000000,0.07,0.0745,0.0651,0.07,16285,0
+KVACW.US,D,20250515,000000,0.070001,0.0751,0.065,0.065,31286,0
+KVACW.US,D,20250516,000000,0.0679,0.075,0.065,0.075,5325,0
+KVACW.US,D,20250519,000000,0.0651,0.0652,0.0651,0.0652,4000,0
+KVACW.US,D,20250520,000000,0.0652,0.0652,0.06,0.06,66575,0
+KVACW.US,D,20250522,000000,0.0601,0.065,0.05,0.06,63425,0
+KVACW.US,D,20250530,000000,0.058451,0.0719,0.0457,0.0502,27904,0
+KVACW.US,D,20250602,000000,0.0501,0.0501,0.045,0.04999,55636,0
+KVACW.US,D,20250603,000000,0.045,0.05,0.045,0.05,17174,0
+KVACW.US,D,20250605,000000,0.045,0.0452,0.045,0.0452,57800,0
+KVACW.US,D,20250611,000000,0.06,0.06,0.0452,0.0452,20597,0
+KVACW.US,D,20250612,000000,0.045,0.0451,0.0399,0.0428,14322,0
+KVACW.US,D,20250618,000000,0.045,0.0451,0.045,0.0451,6706,0
+KVACW.US,D,20250623,000000,0.049,0.0508,0.041,0.0411,20592,0
+KVACW.US,D,20250624,000000,0.0449,0.0449,0.0351,0.0421,50589,0
+KVACW.US,D,20250625,000000,0.0448,0.05,0.044799,0.0498,27816,0
+KVACW.US,D,20250630,000000,0.054,0.054,0.054,0.054,828,0
+KVACW.US,D,20250701,000000,0.054,0.06,0.054,0.0555,1800,0
+KVACW.US,D,20250703,000000,0.055,0.055,0.055,0.055,200,0
+KVACW.US,D,20250707,000000,0.06,0.06,0.0599,0.0599,5390,0
+KVACW.US,D,20250708,000000,0.06,0.06,0.055,0.055,18000,0
+KVACW.US,D,20250709,000000,0.06,0.06,0.06,0.06,11666,0
+KVACW.US,D,20250710,000000,0.06,0.06,0.06,0.06,5600,0
+KVACW.US,D,20250711,000000,0.06,0.0606,0.06,0.0606,1101,0
+KVACW.US,D,20250714,000000,0.07,0.07,0.07,0.07,1383,0
+KVACW.US,D,20250715,000000,0.07,0.075,0.06,0.07,17969,0
+KVACW.US,D,20250717,000000,0.0698,0.0777,0.06,0.0694,4419,0
+KVACW.US,D,20250722,000000,0.08,0.08,0.08,0.08,801,0
+KVACW.US,D,20250723,000000,0.08,0.08,0.08,0.08,1753,0
+KVACW.US,D,20250725,000000,0.08,0.1,0.08,0.1,74563,0
+KVACW.US,D,20250730,000000,0.0901,0.0901,0.09,0.09,200,0
+KVACW.US,D,20250731,000000,0.09,0.102,0.09,0.1,35768,0
+KVACW.US,D,20250801,000000,0.09,0.1,0.0728,0.0949,15802,0
+KVACW.US,D,20250805,000000,0.09,0.090001,0.09,0.09,10905,0
+KVACW.US,D,20250807,000000,0.09,0.09,0.0799,0.09,21536,0
+KVACW.US,D,20250826,000000,0.0736,0.1,0.065,0.065,30197,0
+KVACW.US,D,20250828,000000,0.065,0.065,0.065,0.065,499,0
+KVACW.US,D,20250829,000000,0.066,0.09,0.065,0.09,59220,0
+KVACW.US,D,20250911,000000,0.066201,0.08,0.0661,0.08,15571,0
+KVACW.US,D,20250916,000000,0.08,0.08,0.0651,0.0652,8811,0
+KVACW.US,D,20250924,000000,0.0854,0.1,0.0705,0.0705,10069,0
+KVACW.US,D,20250925,000000,0.07,0.07,0.05,0.0601,108309,0
+KVACW.US,D,20250929,000000,0.0894,0.0895,0.0894,0.0895,1700,0
+KVACW.US,D,20250930,000000,0.07,0.0891,0.0602,0.0602,2361,0
+KVACW.US,D,20251002,000000,0.08,0.08,0.07,0.07,3111,0
+KVACW.US,D,20251006,000000,0.0801,0.0899,0.0642,0.07,15345,0
+KVACW.US,D,20251007,000000,0.0699,0.0699,0.0699,0.0699,240,0
+KVACW.US,D,20251009,000000,0.073629,0.0799,0.0626,0.0671,13529,0
+KVACW.US,D,20251010,000000,0.0798,0.0798,0.0797,0.0797,215,0
+KVACW.US,D,20251013,000000,0.0692,0.0733,0.0692,0.0733,1406,0
+KVACW.US,D,20251014,000000,0.0701,0.080001,0.0701,0.0775,9483,0
+KVACW.US,D,20251016,000000,0.0798,0.0798,0.0798,0.0798,562,0
+KVACW.US,D,20251020,000000,0.0602,0.0917,0.0428,0.0511,297279,0
+KVACW.US,D,20251022,000000,0.06,0.0601,0.06,0.06,5003,0
+KVACW.US,D,20251023,000000,0.0681,0.0681,0.0636,0.0636,3819,0
+KVACW.US,D,20251024,000000,0.052,0.0658,0.0518,0.0602,4260,0
+KVACW.US,D,20251027,000000,0.0602,0.0657,0.0602,0.0636,10681,0
+KVACW.US,D,20251028,000000,0.0629,0.0629,0.0604,0.0604,800,0
+KVACW.US,D,20251029,000000,0.0627,0.0628,0.0604,0.0604,5208,0
+KVACW.US,D,20251030,000000,0.0603,0.0603,0.0603,0.0603,6509,0
+KVACW.US,D,20251031,000000,0.0603,0.0603,0.0501,0.0501,5998,0
+KVACW.US,D,20251103,000000,0.059,0.08,0.057899,0.08,6200,0
+KVACW.US,D,20251105,000000,0.0708,0.0708,0.0708,0.0708,2007,0
+KVACW.US,D,20251106,000000,0.0795,0.0795,0.0685,0.0685,7052,0
+KVACW.US,D,20251107,000000,0.0742,0.0748,0.07,0.07,6000,0
+KVACW.US,D,20251110,000000,0.07,0.0775,0.067051,0.067051,13008,0
+KVACW.US,D,20251113,000000,0.0647,0.0689,0.0646,0.0689,742,0
+KVACW.US,D,20251114,000000,0.067,0.067,0.0599,0.0599,8527,0
+KVACW.US,D,20251117,000000,0.0597,0.0699,0.0591,0.0698,27500,0
+KVACW.US,D,20251120,000000,0.060001,0.060001,0.06,0.06,2037,0
+KVACW.US,D,20251126,000000,0.0591,0.0591,0.0591,0.0591,100,0
+KVACW.US,D,20251128,000000,0.0591,0.0656,0.0524,0.0524,1985,0
+KVACW.US,D,20251201,000000,0.06,0.0656,0.056451,0.0606,5328,0
+KVACW.US,D,20251202,000000,0.0602,0.0602,0.0588,0.0588,600,0
+KVACW.US,D,20251211,000000,0.0656,0.0656,0.0656,0.0656,110,0
+KVACW.US,D,20251212,000000,0.05681,0.065,0.05,0.0599,68863,0
+KVACW.US,D,20251215,000000,0.0571,0.0571,0.0571,0.0571,180,0
+KVACW.US,D,20251216,000000,0.0515,0.0625,0.05,0.0597,65621,0
+KVACW.US,D,20251217,000000,0.0647,0.0647,0.06,0.06,1308,0
+KVACW.US,D,20251218,000000,0.0514,0.0514,0.05,0.05,5514,0
+KVACW.US,D,20251219,000000,0.05,0.051,0.05,0.051,430,0
+KVACW.US,D,20251224,000000,0.0594,0.0594,0.051,0.051,204,0
+KVACW.US,D,20251230,000000,0.051,0.051,0.051,0.051,101,0
+KVACW.US,D,20251231,000000,0.051,0.0511,0.051,0.0511,5277,0
+KVACW.US,D,20260102,000000,0.059398,0.0644,0.0515,0.0515,19538,0
+KVACW.US,D,20260105,000000,0.0511,0.0599,0.05,0.05,70311,0
+KVACW.US,D,20260106,000000,0.06,0.06,0.048,0.05,155335,0
+KVACW.US,D,20260107,000000,0.0549,0.0549,0.0485,0.0547,6930,0
+KVACW.US,D,20260108,000000,0.0547,0.0618,0.0507,0.0618,6954,0
+KVACW.US,D,20260109,000000,0.0574,0.0574,0.0574,0.0574,1093,0
+KVACW.US,D,20260112,000000,0.0597,0.06,0.057601,0.06,29031,0
+KVACW.US,D,20260113,000000,0.06,0.06,0.0585,0.0592,1299,0
+KVACW.US,D,20260120,000000,0.0614,0.0645,0.0614,0.0645,6281,0
+KVACW.US,D,20260122,000000,0.061,0.061,0.059,0.059,70979,0
+KVACW.US,D,20260123,000000,0.0599,0.059916,0.0598,0.0598,596,0
+KVACW.US,D,20260126,000000,0.0598,0.0598,0.0598,0.0598,200,0
+KVACW.US,D,20260127,000000,0.06,0.06,0.0591,0.06,3343,0
+KVACW.US,D,20260128,000000,0.06,0.0799,0.06,0.0799,117485,0
+KVACW.US,D,20260129,000000,0.078,0.0781,0.07,0.0725,40219,0
+KVACW.US,D,20260130,000000,0.0741,0.080002,0.0702,0.0702,17613,0
+KVACW.US,D,20260206,000000,0.0627,0.0627,0.06,0.06,313893,0
+KVACW.US,D,20260210,000000,0.0628,0.105,0.0628,0.0948,172218,0
+KVACW.US,D,20260211,000000,0.1,0.1,0.073854,0.0906,9784,0
+KVACW.US,D,20260212,000000,0.1,0.125,0.1,0.11882,200202,0
+KVACW.US,D,20260213,000000,0.108,0.135,0.07381,0.133,37927,0
+KVACW.US,D,20260217,000000,0.1038,0.129,0.1,0.1163,102822,0
+KVACW.US,D,20260218,000000,0.11,0.11,0.0803,0.11,128549,0

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

@@ -0,0 +1,182 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KWMWW.US,D,20250515,000000,0.0711,0.08,0.0512,0.0512,146441,0
+KWMWW.US,D,20250516,000000,0.0589,0.0601,0.0354,0.0456,176265,0
+KWMWW.US,D,20250519,000000,0.0475,0.06,0.036001,0.0562,124673,0
+KWMWW.US,D,20250520,000000,0.045,0.0451,0.0361,0.042,39875,0
+KWMWW.US,D,20250521,000000,0.04,0.04,0.0304,0.0398,162190,0
+KWMWW.US,D,20250522,000000,0.03,0.0331,0.03,0.0331,591,0
+KWMWW.US,D,20250523,000000,0.04,0.04,0.035,0.035,344,0
+KWMWW.US,D,20250527,000000,0.04,0.04,0.033,0.0399,10100,0
+KWMWW.US,D,20250528,000000,0.0389,0.0389,0.0387,0.0387,9988,0
+KWMWW.US,D,20250529,000000,0.0325,0.03849,0.031001,0.0325,19013,0
+KWMWW.US,D,20250530,000000,0.035001,0.035001,0.0325,0.0326,12708,0
+KWMWW.US,D,20250602,000000,0.035,0.035,0.03,0.03,390309,0
+KWMWW.US,D,20250603,000000,0.0384,0.0385,0.03,0.0356,20714,0
+KWMWW.US,D,20250604,000000,0.17,0.21,0.1262,0.16,3077727,0
+KWMWW.US,D,20250605,000000,0.16,0.1753,0.101,0.112,322345,0
+KWMWW.US,D,20250606,000000,0.11,0.1297,0.102,0.1222,73802,0
+KWMWW.US,D,20250609,000000,0.121,0.27,0.117,0.24,1183677,0
+KWMWW.US,D,20250610,000000,0.25,0.397,0.2,0.3102,887948,0
+KWMWW.US,D,20250611,000000,0.33,0.3401,0.27,0.275,190925,0
+KWMWW.US,D,20250612,000000,0.27,0.3,0.231001,0.236,167508,0
+KWMWW.US,D,20250613,000000,0.218,0.24,0.1402,0.16,194204,0
+KWMWW.US,D,20250616,000000,0.185,0.2,0.15,0.1551,332958,0
+KWMWW.US,D,20250617,000000,0.17,0.1873,0.1337,0.1507,137522,0
+KWMWW.US,D,20250618,000000,0.1969,0.1969,0.1354,0.1365,52205,0
+KWMWW.US,D,20250620,000000,0.1401,0.1695,0.1311,0.1331,167366,0
+KWMWW.US,D,20250623,000000,0.14,0.14,0.12,0.1345,53131,0
+KWMWW.US,D,20250624,000000,0.1475,0.149,0.1211,0.137766,49923,0
+KWMWW.US,D,20250625,000000,0.1431,0.1431,0.1256,0.136,27855,0
+KWMWW.US,D,20250626,000000,0.1399,0.1489,0.1235,0.13,34822,0
+KWMWW.US,D,20250627,000000,0.1446,0.15,0.1245,0.1499,120295,0
+KWMWW.US,D,20250630,000000,0.1302,0.14,0.1254,0.1366,6846,0
+KWMWW.US,D,20250701,000000,0.1366,0.1501,0.1254,0.1495,3947,0
+KWMWW.US,D,20250702,000000,0.14,0.159999,0.1304,0.1579,21980,0
+KWMWW.US,D,20250703,000000,0.16,0.1653,0.1355,0.1529,21635,0
+KWMWW.US,D,20250707,000000,0.1504,0.2,0.1504,0.1778,271201,0
+KWMWW.US,D,20250708,000000,0.1837,0.245,0.1751,0.21,132504,0
+KWMWW.US,D,20250709,000000,0.191,0.251,0.191,0.2224,69341,0
+KWMWW.US,D,20250710,000000,0.26,0.381,0.24,0.29,650160,0
+KWMWW.US,D,20250711,000000,0.3246,0.33,0.2656,0.2801,133727,0
+KWMWW.US,D,20250714,000000,0.2806,0.3056,0.27,0.289999,13137,0
+KWMWW.US,D,20250715,000000,0.3299,0.3299,0.24,0.24,47709,0
+KWMWW.US,D,20250716,000000,0.2866,0.2866,0.2132,0.2718,51296,0
+KWMWW.US,D,20250717,000000,0.2599,0.26,0.24,0.2401,14558,0
+KWMWW.US,D,20250718,000000,0.24,0.26,0.23,0.24,83675,0
+KWMWW.US,D,20250721,000000,0.2228,0.2547,0.222,0.2475,27173,0
+KWMWW.US,D,20250722,000000,0.2054,0.2752,0.2054,0.235,3535,0
+KWMWW.US,D,20250723,000000,0.21,0.23,0.1811,0.23,5606,0
+KWMWW.US,D,20250724,000000,0.1912,0.23,0.183749,0.1999,8964,0
+KWMWW.US,D,20250725,000000,0.2351,0.2351,0.1811,0.1844,9722,0
+KWMWW.US,D,20250728,000000,0.205,0.236,0.1712,0.1825,30109,0
+KWMWW.US,D,20250729,000000,0.175,0.18,0.172,0.1721,25459,0
+KWMWW.US,D,20250730,000000,0.174101,0.2139,0.1721,0.1819,11534,0
+KWMWW.US,D,20250731,000000,0.1701,0.2035,0.17,0.189999,1130,0
+KWMWW.US,D,20250801,000000,0.16614,0.19,0.15,0.1551,11254,0
+KWMWW.US,D,20250804,000000,0.189,0.189,0.1844,0.1844,2513,0
+KWMWW.US,D,20250805,000000,0.1452,0.18,0.1452,0.17,1736,0
+KWMWW.US,D,20250806,000000,0.154488,0.18,0.1476,0.15,13276,0
+KWMWW.US,D,20250807,000000,0.1505,0.17,0.1505,0.17,4864,0
+KWMWW.US,D,20250808,000000,0.1675,0.1699,0.1525,0.161,3767,0
+KWMWW.US,D,20250811,000000,0.17,0.17,0.1605,0.1605,1939,0
+KWMWW.US,D,20250813,000000,0.145101,0.1624,0.145101,0.1624,1158,0
+KWMWW.US,D,20250814,000000,0.145,0.1487,0.13,0.14,23021,0
+KWMWW.US,D,20250815,000000,0.130001,0.1425,0.1263,0.14225,20086,0
+KWMWW.US,D,20250818,000000,0.1349,0.1349,0.1285,0.1299,15122,0
+KWMWW.US,D,20250819,000000,0.125,0.125,0.125,0.125,3917,0
+KWMWW.US,D,20250820,000000,0.14,0.14,0.111,0.12,20896,0
+KWMWW.US,D,20250821,000000,0.12,0.1201,0.12,0.12,15037,0
+KWMWW.US,D,20250822,000000,0.120001,0.120001,0.119749,0.119818,4326,0
+KWMWW.US,D,20250825,000000,0.11735,0.119999,0.11735,0.119999,10384,0
+KWMWW.US,D,20250826,000000,0.12,0.12,0.117,0.117,400,0
+KWMWW.US,D,20250827,000000,0.115,0.1175,0.11,0.1142,2975,0
+KWMWW.US,D,20250828,000000,0.1174,0.1174,0.11375,0.11375,1414,0
+KWMWW.US,D,20250829,000000,0.11,0.11,0.105,0.105,5941,0
+KWMWW.US,D,20250902,000000,0.11,0.121,0.0943,0.121,204173,0
+KWMWW.US,D,20250903,000000,0.1109,0.120999,0.1109,0.120999,590,0
+KWMWW.US,D,20250904,000000,0.1001,0.1297,0.09,0.095,10771,0
+KWMWW.US,D,20250905,000000,0.11,0.1341,0.11,0.12,121901,0
+KWMWW.US,D,20250908,000000,0.115,0.13,0.1,0.10525,21346,0
+KWMWW.US,D,20250909,000000,0.095,0.095,0.0912,0.0912,22129,0
+KWMWW.US,D,20250910,000000,0.09,0.125,0.08915,0.1111,13295,0
+KWMWW.US,D,20250912,000000,0.1169,0.1199,0.0915,0.1054,106755,0
+KWMWW.US,D,20250915,000000,0.1,0.125,0.0996,0.1174,7111,0
+KWMWW.US,D,20250916,000000,0.1015,0.125,0.1005,0.1226,64298,0
+KWMWW.US,D,20250917,000000,0.12,0.1295,0.12,0.1228,1632,0
+KWMWW.US,D,20250918,000000,0.1106,0.1202,0.1,0.1,934,0
+KWMWW.US,D,20250919,000000,0.1005,0.1261,0.1005,0.1005,4737,0
+KWMWW.US,D,20250922,000000,0.129,0.1445,0.105,0.12975,35914,0
+KWMWW.US,D,20250923,000000,0.1299,0.1362,0.11511,0.1279,1280,0
+KWMWW.US,D,20250924,000000,0.1299,0.1299,0.109201,0.11,16696,0
+KWMWW.US,D,20250925,000000,0.1106,0.125,0.105,0.105,33257,0
+KWMWW.US,D,20250926,000000,0.11565,0.1247,0.1065,0.12,10740,0
+KWMWW.US,D,20250929,000000,0.1331,0.1331,0.129999,0.129999,3190,0
+KWMWW.US,D,20250930,000000,0.1151,0.145,0.1151,0.145,10383,0
+KWMWW.US,D,20251001,000000,0.1152,0.128,0.11,0.128,10929,0
+KWMWW.US,D,20251002,000000,0.1111,0.1495,0.1111,0.1301,6293,0
+KWMWW.US,D,20251003,000000,0.15,0.15,0.13,0.1498,46791,0
+KWMWW.US,D,20251006,000000,0.15,0.1846,0.15,0.1675,25700,0
+KWMWW.US,D,20251007,000000,0.18,0.18,0.15,0.17,32672,0
+KWMWW.US,D,20251008,000000,0.13,0.1515,0.13,0.1498,2777,0
+KWMWW.US,D,20251009,000000,0.1665,0.1675,0.141833,0.1461,1068,0
+KWMWW.US,D,20251010,000000,0.16,0.16,0.16,0.16,315,0
+KWMWW.US,D,20251013,000000,0.1575,0.16,0.1556,0.1556,1425,0
+KWMWW.US,D,20251014,000000,0.15785,0.18,0.1557,0.1598,30111,0
+KWMWW.US,D,20251015,000000,0.16,0.17,0.16,0.17,19041,0
+KWMWW.US,D,20251016,000000,0.2,0.2,0.1326,0.14,27000,0
+KWMWW.US,D,20251017,000000,0.1565,0.1565,0.1425,0.1425,3632,0
+KWMWW.US,D,20251020,000000,0.1326,0.1351,0.1326,0.1351,15955,0
+KWMWW.US,D,20251021,000000,0.1331,0.1331,0.1331,0.1331,210,0
+KWMWW.US,D,20251022,000000,0.1326,0.1326,0.13,0.1301,21730,0
+KWMWW.US,D,20251023,000000,0.1222,0.1222,0.1222,0.1222,4938,0
+KWMWW.US,D,20251024,000000,0.13,0.1303,0.13,0.13,8107,0
+KWMWW.US,D,20251027,000000,0.12,0.1352,0.11,0.12,2556,0
+KWMWW.US,D,20251028,000000,0.13,0.13,0.129,0.13,13770,0
+KWMWW.US,D,20251029,000000,0.1287,0.13,0.1287,0.13,1506,0
+KWMWW.US,D,20251030,000000,0.1374,0.1374,0.12,0.12,300,0
+KWMWW.US,D,20251031,000000,0.12,0.1302,0.12,0.1251,21677,0
+KWMWW.US,D,20251103,000000,0.13,0.1301,0.1102,0.1103,45627,0
+KWMWW.US,D,20251104,000000,0.0901,0.094,0.0702,0.0899,14450,0
+KWMWW.US,D,20251105,000000,0.09,0.094999,0.09,0.094999,2075,0
+KWMWW.US,D,20251106,000000,0.089999,0.089999,0.0703,0.0717,127849,0
+KWMWW.US,D,20251107,000000,0.0722,0.08,0.0684,0.0739,7692,0
+KWMWW.US,D,20251110,000000,0.0739,0.0739,0.0739,0.0739,255,0
+KWMWW.US,D,20251112,000000,0.08,0.08,0.0756,0.076949,400,0
+KWMWW.US,D,20251113,000000,0.0801,0.0813,0.0702,0.080251,3400,0
+KWMWW.US,D,20251114,000000,0.07,0.07,0.0537,0.0537,23755,0
+KWMWW.US,D,20251117,000000,0.0522,0.0755,0.0522,0.06625,14753,0
+KWMWW.US,D,20251118,000000,0.052,0.0771,0.052,0.0771,62251,0
+KWMWW.US,D,20251119,000000,0.0521,0.0521,0.0521,0.0521,516,0
+KWMWW.US,D,20251120,000000,0.07,0.07,0.054798,0.0597,45124,0
+KWMWW.US,D,20251121,000000,0.0511,0.0512,0.05,0.05,3273,0
+KWMWW.US,D,20251124,000000,0.06,0.06,0.06,0.06,2131,0
+KWMWW.US,D,20251125,000000,0.055,0.055,0.055,0.055,178,0
+KWMWW.US,D,20251126,000000,0.06,0.06,0.06,0.06,2620,0
+KWMWW.US,D,20251128,000000,0.063751,0.0675,0.05,0.05,3321,0
+KWMWW.US,D,20251201,000000,0.0649,0.0675,0.0598,0.0598,1836,0
+KWMWW.US,D,20251202,000000,0.065,0.0799,0.0602,0.0701,92943,0
+KWMWW.US,D,20251203,000000,0.0701,0.0725,0.0701,0.0703,5108,0
+KWMWW.US,D,20251204,000000,0.0749,0.07625,0.07,0.07,2349,0
+KWMWW.US,D,20251205,000000,0.079999,0.08,0.075,0.075,2024,0
+KWMWW.US,D,20251208,000000,0.0712,0.0712,0.07,0.07,7289,0
+KWMWW.US,D,20251209,000000,0.07,0.0737,0.07,0.0701,15372,0
+KWMWW.US,D,20251210,000000,0.07,0.07,0.07,0.07,175,0
+KWMWW.US,D,20251211,000000,0.07,0.070026,0.07,0.070026,2025,0
+KWMWW.US,D,20251212,000000,0.07,0.0714,0.07,0.0714,3847,0
+KWMWW.US,D,20251215,000000,0.07,0.0725,0.07,0.07,171487,0
+KWMWW.US,D,20251217,000000,0.07,0.075,0.07,0.07,23136,0
+KWMWW.US,D,20251218,000000,0.0501,0.0501,0.035,0.0351,57237,0
+KWMWW.US,D,20251222,000000,0.054242,0.055,0.03,0.0334,50564,0
+KWMWW.US,D,20251223,000000,0.027,0.027,0.02,0.022,86405,0
+KWMWW.US,D,20251224,000000,0.022,0.022,0.022,0.022,135,0
+KWMWW.US,D,20251226,000000,0.06505,0.06505,0.0206,0.0211,34981,0
+KWMWW.US,D,20251231,000000,0.03,0.030752,0.0206,0.0301,53993,0
+KWMWW.US,D,20260102,000000,0.0301,0.032427,0.0301,0.0301,2957,0
+KWMWW.US,D,20260105,000000,0.0301,0.04,0.0301,0.04,596,0
+KWMWW.US,D,20260106,000000,0.05,0.0649,0.05,0.062899,2335,0
+KWMWW.US,D,20260107,000000,0.08,0.08,0.0363,0.05,38332,0
+KWMWW.US,D,20260108,000000,0.035,0.07,0.035,0.0699,11088,0
+KWMWW.US,D,20260109,000000,0.04,0.075,0.04,0.07,14195,0
+KWMWW.US,D,20260112,000000,0.05,0.07,0.05,0.0501,3979,0
+KWMWW.US,D,20260113,000000,0.068,0.068,0.0415,0.0677,9830,0
+KWMWW.US,D,20260114,000000,0.0674,0.0677,0.0569,0.0677,5459,0
+KWMWW.US,D,20260115,000000,0.0678,0.0678,0.06,0.06,4005,0
+KWMWW.US,D,20260116,000000,0.045,0.068,0.042,0.0672,19748,0
+KWMWW.US,D,20260120,000000,0.068,0.068,0.0618,0.0618,807,0
+KWMWW.US,D,20260121,000000,0.0609,0.0609,0.051,0.051,936,0
+KWMWW.US,D,20260122,000000,0.05,0.05,0.049796,0.049796,811,0
+KWMWW.US,D,20260123,000000,0.068,0.068,0.0419,0.054,3459,0
+KWMWW.US,D,20260126,000000,0.042,0.0705,0.042,0.0501,154787,0
+KWMWW.US,D,20260127,000000,0.068995,0.0748,0.066,0.066,24854,0
+KWMWW.US,D,20260128,000000,0.0749,0.0749,0.066056,0.0748,2925,0
+KWMWW.US,D,20260129,000000,0.0675,0.0747,0.065,0.0747,1907,0
+KWMWW.US,D,20260130,000000,0.07,0.0749,0.0651,0.0749,9880,0
+KWMWW.US,D,20260202,000000,0.065,0.065,0.0431,0.0585,5151,0
+KWMWW.US,D,20260203,000000,0.0434,0.0749,0.0434,0.0699,2989,0
+KWMWW.US,D,20260204,000000,0.0422,0.0699,0.0421,0.0698,11297,0
+KWMWW.US,D,20260205,000000,0.07,0.07,0.0421,0.0421,7507,0
+KWMWW.US,D,20260206,000000,0.069899,0.069899,0.069899,0.069899,179,0
+KWMWW.US,D,20260209,000000,0.075,0.075,0.04261,0.0749,4329,0
+KWMWW.US,D,20260210,000000,0.0434,0.0512,0.0433,0.0512,6623,0
+KWMWW.US,D,20260213,000000,0.0646,0.0646,0.0435,0.0599,15319,0
+KWMWW.US,D,20260218,000000,0.0589,0.0589,0.0589,0.0589,1010,0

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

@@ -0,0 +1,27 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAFAR.US,D,20251126,000000,0.17,0.17,0.1201,0.15,174375,0
+LAFAR.US,D,20251128,000000,0.16,0.17,0.145101,0.148301,51404,0
+LAFAR.US,D,20251201,000000,0.15,0.17,0.1401,0.145,152768,0
+LAFAR.US,D,20251202,000000,0.1461,0.152338,0.1445,0.152338,8500,0
+LAFAR.US,D,20251203,000000,0.1401,0.142,0.13,0.14,300800,0
+LAFAR.US,D,20251204,000000,0.17,0.17,0.1621,0.17,1600,0
+LAFAR.US,D,20251216,000000,0.17,0.17,0.17,0.17,101,0
+LAFAR.US,D,20251217,000000,0.134,0.134,0.1302,0.1302,9063,0
+LAFAR.US,D,20251218,000000,0.1302,0.1302,0.1302,0.1302,9002,0
+LAFAR.US,D,20251223,000000,0.1302,0.1302,0.1302,0.1302,2000,0
+LAFAR.US,D,20251230,000000,0.15,0.15,0.15,0.15,510,0
+LAFAR.US,D,20251231,000000,0.1351,0.1351,0.1351,0.1351,908,0
+LAFAR.US,D,20260102,000000,0.16,0.16,0.155,0.155,367,0
+LAFAR.US,D,20260112,000000,0.14,0.14,0.14,0.14,1977,0
+LAFAR.US,D,20260113,000000,0.13745,0.14,0.1374,0.13745,2269,0
+LAFAR.US,D,20260114,000000,0.1352,0.14,0.1302,0.1302,46953,0
+LAFAR.US,D,20260120,000000,0.14,0.14,0.14,0.14,312,0
+LAFAR.US,D,20260128,000000,0.14,0.15,0.14,0.15,600,0
+LAFAR.US,D,20260129,000000,0.15,0.15,0.1302,0.15,341455,0
+LAFAR.US,D,20260203,000000,0.16,0.16,0.16,0.16,173,0
+LAFAR.US,D,20260209,000000,0.1941,0.21,0.1941,0.2099,4613,0
+LAFAR.US,D,20260210,000000,0.207,0.23999,0.207,0.23999,1301,0
+LAFAR.US,D,20260211,000000,0.25,0.25,0.25,0.25,7251,0
+LAFAR.US,D,20260212,000000,0.17511,0.20755,0.17511,0.188,1443,0
+LAFAR.US,D,20260213,000000,0.23,0.23,0.23,0.23,355,0
+LAFAR.US,D,20260217,000000,0.299,0.299,0.23999,0.23999,480,0

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

@@ -0,0 +1,330 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBTYB.US,D,20230524,000000,10.0051,10.2372,9.72478,9.72478,1781.324936789,0
+LBTYB.US,D,20230605,000000,9.32435,9.32441,9.32435,9.32441,772.664987302,0
+LBTYB.US,D,20230615,000000,10.1878,10.1878,9.95932,9.95932,396.821158637,0
+LBTYB.US,D,20230616,000000,10.4398,10.4398,9.50741,9.50741,2489.309823344,0
+LBTYB.US,D,20230707,000000,10.1767,10.1767,10.1767,10.1767,211.521410551,0
+LBTYB.US,D,20230711,000000,10.5371,10.5428,10.1824,10.1979,5982.035263682,0
+LBTYB.US,D,20230712,000000,10.2568,10.2568,10.2568,10.2568,384.58438282,0
+LBTYB.US,D,20230718,000000,10.6057,10.6057,10.6057,10.6057,213.269521382,0
+LBTYB.US,D,20230724,000000,11.2922,11.2979,11.2922,11.2979,3143.103274138,0
+LBTYB.US,D,20230725,000000,10.6962,10.6962,10.6962,10.6962,1987.602014847,0
+LBTYB.US,D,20230726,000000,10.2911,10.2968,10.2854,10.2968,702.740554062,0
+LBTYB.US,D,20230731,000000,11.1435,11.1435,10.9146,10.9146,1758.599495986,0
+LBTYB.US,D,20230801,000000,10.6877,10.6877,10.5714,10.5714,557.647355089,0
+LBTYB.US,D,20230803,000000,10.7723,10.7831,10.7723,10.7831,1048.8664986,0
+LBTYB.US,D,20230811,000000,10.6057,10.6057,10.6057,10.6057,199.284634734,0
+LBTYB.US,D,20230814,000000,10.6492,10.6492,10.5371,10.5714,2055.778337256,0
+LBTYB.US,D,20230823,000000,10.2053,10.2053,10.2053,10.2053,197.536523903,0
+LBTYB.US,D,20230824,000000,10.0509,10.0509,10.0509,10.0509,304.171284594,0
+LBTYB.US,D,20230825,000000,9.96504,9.96504,9.96504,9.96504,187.047858917,0
+LBTYB.US,D,20230828,000000,10.2854,10.2854,10.2854,10.2854,194.040302241,0
+LBTYB.US,D,20230911,000000,10.1824,10.1824,10.1824,10.1824,356.614609524,0
+LBTYB.US,D,20230912,000000,10.354,10.354,10.354,10.354,297.17884127,0
+LBTYB.US,D,20230913,000000,10.4112,10.4398,10.4112,10.4398,534.921914286,0
+LBTYB.US,D,20230914,000000,10.4684,10.4684,10.4684,10.4684,208.025188889,0
+LBTYB.US,D,20230915,000000,10.4513,10.4513,10.4513,10.4513,519.188916807,0
+LBTYB.US,D,20230918,000000,10.7545,10.7545,10.7545,10.7545,765.672543978,0
+LBTYB.US,D,20230921,000000,10.7487,10.7487,10.6973,10.7201,1571.551637069,0
+LBTYB.US,D,20230925,000000,10.0451,10.068,10.0107,10.0107,2700.831233895,0
+LBTYB.US,D,20230926,000000,10.3449,10.3449,9.6447,9.6447,931.743072923,0
+LBTYB.US,D,20230927,000000,10.1939,10.1939,10.1939,10.1939,1950.891687396,0
+LBTYB.US,D,20230928,000000,10.2527,10.2968,9.87924,10.2396,3109.889168349,0
+LBTYB.US,D,20230929,000000,10.151,10.151,9.81631,9.81631,1971.869017368,0
+LBTYB.US,D,20231002,000000,9.51318,9.51318,9.51318,9.51318,505.204030159,0
+LBTYB.US,D,20231005,000000,9.29003,9.29003,9.29003,9.29003,648.549118301,0
+LBTYB.US,D,20231011,000000,9.85784,9.85784,9.49597,9.49597,844.337531373,0
+LBTYB.US,D,20231012,000000,9.9822,9.9822,9.81059,9.81059,1573.2997479,0
+LBTYB.US,D,20231013,000000,9.35295,9.36439,9.32435,9.36439,3807.385389918,0
+LBTYB.US,D,20231016,000000,9.6161,10.5485,9.6161,9.63326,4062.609571244,0
+LBTYB.US,D,20231017,000000,9.71334,9.71334,9.71334,9.71334,1664.201511112,0
+LBTYB.US,D,20231018,000000,9.90212,9.90212,9.53029,9.54173,2602.937027359,0
+LBTYB.US,D,20231019,000000,9.43876,9.72478,9.43876,9.72478,2491.057934175,0
+LBTYB.US,D,20231020,000000,9.83919,10.005,9.83919,10.005,1216.685138376,0
+LBTYB.US,D,20231024,000000,9.66758,10.0509,9.07837,9.35353,4840.518891039,0
+LBTYB.US,D,20231025,000000,9.21726,9.21726,9.18134,9.18134,907.269521289,0
+LBTYB.US,D,20231026,000000,9.18134,9.71334,9.09553,9.35295,2767.259445473,0
+LBTYB.US,D,20231027,000000,9.62182,9.62182,9.15274,9.15274,641.556674977,0
+LBTYB.US,D,20231030,000000,8.84955,9.28431,8.84955,9.15274,1408.977329786,0
+LBTYB.US,D,20231101,000000,8.95252,8.95252,8.92964,8.92964,386.332493651,0
+LBTYB.US,D,20231103,000000,10.0222,10.1595,9.18134,10.0394,6003.012593654,0
+LBTYB.US,D,20231109,000000,9.59893,10.1595,9.59893,9.59893,1692.171284408,0
+LBTYB.US,D,20231113,000000,9.38156,9.38156,9.38156,9.38156,618.831234174,0
+LBTYB.US,D,20231116,000000,9.36439,9.36439,9.22138,9.22138,1027.889168628,0
+LBTYB.US,D,20231117,000000,9.29581,9.29581,9.29581,9.29581,568.136020075,0
+LBTYB.US,D,20231120,000000,9.41588,9.57891,9.41588,9.57891,1176.478589263,0
+LBTYB.US,D,20231122,000000,9.06693,9.06693,9.06693,9.06693,438.775818581,0
+LBTYB.US,D,20231127,000000,8.99256,8.99256,8.99256,8.99256,601.350125864,0
+LBTYB.US,D,20231129,000000,9.57033,9.69046,9.55317,9.60465,6880.564230816,0
+LBTYB.US,D,20231201,000000,9.99937,9.99937,9.97076,9.97076,492.967254342,0
+LBTYB.US,D,20231204,000000,9.47308,9.47308,9.47308,9.47308,1146.760705136,0
+LBTYB.US,D,20231206,000000,9.32435,9.61037,9.31863,9.31863,2931.581863587,0
+LBTYB.US,D,20231207,000000,9.28431,9.30719,9.26715,9.26715,1326.816120729,0
+LBTYB.US,D,20231211,000000,9.18134,9.18134,9.18134,9.18134,998.171284501,0
+LBTYB.US,D,20231213,000000,9.03833,9.6161,9.03833,9.26715,1978.861460692,0
+LBTYB.US,D,20231214,000000,9.38728,9.38728,9.38728,9.38728,381.088161158,0
+LBTYB.US,D,20231215,000000,9.15274,9.43876,9.12414,9.12414,863.566750514,0
+LBTYB.US,D,20231218,000000,9.00401,9.02117,8.98112,8.99256,1358.282115687,0
+LBTYB.US,D,20231219,000000,9.24398,9.24398,9.24398,9.24398,555.899244258,0
+LBTYB.US,D,20231220,000000,9.49597,9.49597,9.41016,9.41016,875.803526331,0
+LBTYB.US,D,20231221,000000,9.89937,9.89937,9.89937,9.89937,779.657430626,0
+LBTYB.US,D,20231228,000000,10.0509,10.0509,10.0509,10.0509,384.58438282,0
+LBTYB.US,D,20231229,000000,10.1824,10.1881,10.1824,10.1881,1554.070528759,0
+LBTYB.US,D,20240108,000000,10.221,10.2396,10.221,10.2396,1492.886649674,0
+LBTYB.US,D,20240117,000000,10.6858,10.7659,10.6858,10.7659,2527.768261626,0
+LBTYB.US,D,20240123,000000,11.9786,11.9786,11.9786,11.9786,617.083123343,0
+LBTYB.US,D,20240126,000000,11.87,12.013,11.87,12.013,547.158690103,0
+LBTYB.US,D,20240129,000000,11.8585,12.4534,11.5954,11.5954,1200.952140897,0
+LBTYB.US,D,20240205,000000,11.4752,11.4924,11.4752,11.4867,3754.942064988,0
+LBTYB.US,D,20240206,000000,11.4352,11.4409,11.4352,11.4409,7034.397983944,0
+LBTYB.US,D,20240207,000000,11.4409,11.4409,11.4409,11.4409,9555.173802246,0
+LBTYB.US,D,20240208,000000,11.0119,11.4981,11.0119,11.4981,2092.488664707,0
+LBTYB.US,D,20240212,000000,11.3398,11.3398,11.3398,11.3398,1122.287153502,0
+LBTYB.US,D,20240215,000000,11.0805,11.0806,11.0805,11.0806,1124.035264333,0
+LBTYB.US,D,20240216,000000,10.6744,10.6744,10.6744,10.6744,405.561712792,0
+LBTYB.US,D,20240220,000000,10.6401,10.7945,10.6401,10.7945,1396.740553969,0
+LBTYB.US,D,20240222,000000,10.0852,10.1023,10.0852,10.0966,1622.246851168,0
+LBTYB.US,D,20240227,000000,10.3541,10.3541,10.3541,10.3541,220.261964706,0
+LBTYB.US,D,20240228,000000,10.1253,10.1253,10.1253,10.1253,519.188916807,0
+LBTYB.US,D,20240304,000000,10.0165,10.0165,10.0165,10.0165,882.795969655,0
+LBTYB.US,D,20240307,000000,9.76488,9.81059,9.76488,9.81059,898.528967134,0
+LBTYB.US,D,20240308,000000,9.9822,9.9822,9.9822,9.9822,297.17884127,0
+LBTYB.US,D,20240311,000000,10.1023,10.1538,10.1023,10.1481,2351.209067695,0
+LBTYB.US,D,20240313,000000,9.94788,10.0386,9.84491,9.84491,24945.54155837,0
+LBTYB.US,D,20240314,000000,9.77055,10.2968,9.77055,10.2968,4174.488664428,0
+LBTYB.US,D,20240319,000000,10.1195,10.1195,9.71906,9.71906,714.977329879,0
+LBTYB.US,D,20240326,000000,9.58749,9.58749,9.58749,9.58749,190.544080579,0
+LBTYB.US,D,20240327,000000,9.75339,9.75339,9.75339,9.75339,407.309823623,0
+LBTYB.US,D,20240328,000000,9.70762,9.70762,9.65042,9.69618,6985.450880676,0
+LBTYB.US,D,20240401,000000,10.0229,10.0229,10.0229,10.0229,590.861460878,0
+LBTYB.US,D,20240402,000000,9.43876,9.81631,9.43876,9.81631,956.216624557,0
+LBTYB.US,D,20240408,000000,9.79915,9.79915,9.79915,9.79915,309.415617087,0
+LBTYB.US,D,20240409,000000,9.90784,9.90784,9.8678,9.8678,673.022669935,0
+LBTYB.US,D,20240410,000000,9.79915,9.79915,9.79915,9.79915,255.224181326,0
+LBTYB.US,D,20240416,000000,9.69046,9.69046,9.69046,9.69046,655.541561625,0
+LBTYB.US,D,20240417,000000,9.38156,9.4446,9.20422,9.25571,8224.861459855,0
+LBTYB.US,D,20240418,000000,9.42732,9.42732,9.42732,9.42732,645.052896639,0
+LBTYB.US,D,20240419,000000,9.34151,9.34151,9.34151,9.34151,624.075566667,0
+LBTYB.US,D,20240429,000000,9.29575,9.29575,9.29575,9.29575,63809.541553162,0
+LBTYB.US,D,20240430,000000,9.38156,9.42732,9.15846,9.1699,3410.564231281,0
+LBTYB.US,D,20240501,000000,9.31863,9.31863,9.31863,9.31863,15199.823675545,0
+LBTYB.US,D,20240506,000000,10.0051,10.0108,9.93072,10.0108,2197.375314567,0
+LBTYB.US,D,20240507,000000,9.9536,10.1023,9.94788,10.1023,32135.521406273,0
+LBTYB.US,D,20240508,000000,10.3026,10.3026,9.65471,9.65471,34691.259441195,0
+LBTYB.US,D,20240509,000000,9.85635,9.85635,9.43876,9.83919,4406.987404951,0
+LBTYB.US,D,20240510,000000,10.4055,10.4055,9.53601,9.55317,14879.919393472,0
+LBTYB.US,D,20240516,000000,9.82203,9.82203,9.82203,9.82203,742.947103175,0
+LBTYB.US,D,20240517,000000,9.90784,10.2243,9.90784,10.2243,1284.861460785,0
+LBTYB.US,D,20240523,000000,9.51885,9.65614,9.51885,9.65614,1707.904281887,0
+LBTYB.US,D,20240524,000000,9.63898,9.66758,9.63898,9.66758,840.841309711,0
+LBTYB.US,D,20240528,000000,10.367,10.367,10.367,10.367,389.828715313,0
+LBTYB.US,D,20240529,000000,9.34723,9.6356,9.34723,9.6356,2398.408060132,0
+LBTYB.US,D,20240530,000000,9.63898,9.63898,9.22138,9.23288,4892.962215969,0
+LBTYB.US,D,20240603,000000,9.43876,9.43876,9.35867,9.43876,2421.133500935,0
+LBTYB.US,D,20240604,000000,9.55317,10.151,9.55317,10.151,3164.08060411,0
+LBTYB.US,D,20240605,000000,10.3369,10.3369,10.1624,10.2968,1912.433249114,0
+LBTYB.US,D,20240606,000000,10.6172,10.6172,10.6172,10.6172,211.521410551,0
+LBTYB.US,D,20240607,000000,10.6401,10.6401,10.6401,10.6401,213.269521382,0
+LBTYB.US,D,20240611,000000,10.354,10.354,10.354,10.354,361.858942017,0
+LBTYB.US,D,20240617,000000,10.0108,10.0108,10.0108,10.0108,499.959697666,0
+LBTYB.US,D,20240618,000000,9.82775,9.82775,9.82775,9.82775,403.813601961,0
+LBTYB.US,D,20240621,000000,10.1166,10.3483,9.83919,9.83919,2068.015113073,0
+LBTYB.US,D,20240701,000000,10.0566,10.0566,10.0566,10.0566,316.408060411,0
+LBTYB.US,D,20240702,000000,10.1653,10.1653,10.1653,10.1653,276.201511298,0
+LBTYB.US,D,20240705,000000,10.0852,10.0852,10.0852,10.0852,617.083123343,0
+LBTYB.US,D,20240710,000000,10.3998,10.4227,10.3941,10.4227,2293.521410272,0
+LBTYB.US,D,20240715,000000,10.8632,10.8632,10.8632,10.8632,984.186397853,0
+LBTYB.US,D,20240718,000000,11.0977,11.0977,10.7945,10.7945,2319.743072737,0
+LBTYB.US,D,20240719,000000,11.1549,11.1549,11.1549,11.1549,244.73551634,0
+LBTYB.US,D,20240724,000000,10.7716,10.7716,10.7716,10.7716,1788.317380113,0
+LBTYB.US,D,20240729,000000,10.989,10.989,10.989,10.989,274.453400467,0
+LBTYB.US,D,20240730,000000,11.3036,11.3036,11.3036,11.3036,381.088161158,0
+LBTYB.US,D,20240731,000000,11.4524,11.4524,11.4524,11.4524,213.269521382,0
+LBTYB.US,D,20240809,000000,10.8231,10.8231,10.8231,10.8231,192.29219141,0
+LBTYB.US,D,20240813,000000,10.8346,10.8346,10.8346,10.8346,232.498740523,0
+LBTYB.US,D,20240814,000000,10.8689,10.8689,10.8689,10.8689,477.234256863,0
+LBTYB.US,D,20240820,000000,10.7316,10.7316,10.6858,10.6858,4732.136019517,0
+LBTYB.US,D,20240823,000000,11.3208,11.3208,11.3208,11.3208,533.173803455,0
+LBTYB.US,D,20240828,000000,11.0233,11.0233,11.0233,11.0233,211.521410551,0
+LBTYB.US,D,20240829,000000,10.949,10.949,10.949,10.949,185.299748086,0
+LBTYB.US,D,20240903,000000,11.0062,11.0062,11.0062,11.0062,924.750629599,0
+LBTYB.US,D,20240906,000000,11.6755,11.6755,11.3036,11.3036,1174.730478432,0
+LBTYB.US,D,20240909,000000,11.3151,11.3894,11.3151,11.3894,1765.59193931,0
+LBTYB.US,D,20240910,000000,11.1606,11.2693,11.1435,11.2693,3052.201510926,0
+LBTYB.US,D,20240911,000000,11.1549,11.1549,10.9833,10.9833,2097.7329972,0
+LBTYB.US,D,20240912,000000,11.132,11.132,11.1091,11.1206,2188.634760412,0
+LBTYB.US,D,20240913,000000,11.2521,11.2521,11.2521,11.2521,935.239294585,0
+LBTYB.US,D,20240916,000000,11.4238,11.4238,11.4238,11.4238,1454.428211392,0
+LBTYB.US,D,20240917,000000,11.5096,11.5096,11.5096,11.5096,1561.062972083,0
+LBTYB.US,D,20240918,000000,11.5725,11.5782,11.5725,11.5725,1283.113349954,0
+LBTYB.US,D,20240919,000000,11.6011,11.6011,11.6011,11.6011,1800.55415593,0
+LBTYB.US,D,20240920,000000,11.8814,12.1846,11.6297,12.1846,40040.478584055,0
+LBTYB.US,D,20240926,000000,12.5278,12.5278,12.5278,12.5278,529.677581793,0
+LBTYB.US,D,20241001,000000,11.9558,11.9558,11.9558,11.9558,456.256926891,0
+LBTYB.US,D,20241004,000000,11.8471,11.8471,11.8471,11.8471,571.632241737,0
+LBTYB.US,D,20241007,000000,11.6125,11.6125,11.6125,11.6125,330.392947059,0
+LBTYB.US,D,20241015,000000,12.1846,12.1846,12.1846,12.1846,506.95214099,0
+LBTYB.US,D,20241016,000000,12.4191,12.4191,12.3562,12.3562,4420.972291599,0
+LBTYB.US,D,20241023,000000,12.0416,12.0416,12.0416,12.0416,426.539042764,0
+LBTYB.US,D,20241024,000000,11.87,11.87,11.7641,11.7841,2503.294709992,0
+LBTYB.US,D,20241030,000000,11.7269,11.8013,11.6983,11.7555,5375.440805325,0
+LBTYB.US,D,20241031,000000,11.2979,11.2979,11.2865,11.2979,19767.637276948,0
+LBTYB.US,D,20241104,000000,11.7212,11.8356,11.7212,11.8356,781.405541457,0
+LBTYB.US,D,20241105,000000,11.6697,11.7132,11.5439,11.5839,4620.256926333,0
+LBTYB.US,D,20241106,000000,11.7698,11.7698,11.4366,11.4366,882.795969655,0
+LBTYB.US,D,20241108,000000,11.275,11.275,11.275,11.275,734.20654902,0
+LBTYB.US,D,20241111,000000,11.9272,11.9272,11.5611,11.5725,2751.526447994,0
+LBTYB.US,D,20241112,000000,12.4706,12.4706,11.91,11.91,1339.052896546,0
+LBTYB.US,D,20241113,000000,11.91,12.867,11.38,11.96,20070,0
+LBTYB.US,D,20241114,000000,12.54,12.94,12.11,12.31,11770,0
+LBTYB.US,D,20241115,000000,12.2153,13.0724,12.2153,12.52,4515,0
+LBTYB.US,D,20241118,000000,12.0069,12.0069,12,12,946,0
+LBTYB.US,D,20241119,000000,12.4,12.7757,12.2,12.56,5004,0
+LBTYB.US,D,20241120,000000,12.5,13.4,12.5,13.2,8344,0
+LBTYB.US,D,20241121,000000,13.03,13.03,13.03,13.03,1344,0
+LBTYB.US,D,20241122,000000,13.18,13.18,13.18,13.18,948,0
+LBTYB.US,D,20241126,000000,13.8,13.8,13.46,13.5,2286,0
+LBTYB.US,D,20241129,000000,13.95,14,13.95,14,695,0
+LBTYB.US,D,20241202,000000,14.59,14.59,14.07,14.07,1820,0
+LBTYB.US,D,20241203,000000,14.78,14.78,14.78,14.78,590,0
+LBTYB.US,D,20241204,000000,13.94,14.9081,13.93,14.2386,1157,0
+LBTYB.US,D,20241205,000000,13.9,13.9,13.67,13.67,806,0
+LBTYB.US,D,20241206,000000,14.3843,14.3843,13.4,13.4,1407,0
+LBTYB.US,D,20241209,000000,12.61,12.61,12.61,12.61,1603,0
+LBTYB.US,D,20241211,000000,12.75,12.86,12.75,12.86,470,0
+LBTYB.US,D,20241213,000000,13.4561,13.4561,13.4561,13.4561,261,0
+LBTYB.US,D,20241217,000000,12.31,13.1578,12.2841,13.1578,781,0
+LBTYB.US,D,20241218,000000,12.55,12.55,12,12,468,0
+LBTYB.US,D,20241219,000000,12.4,12.4,12.4,12.4,273,0
+LBTYB.US,D,20241220,000000,11.8,12.75,11.8,12.75,1735,0
+LBTYB.US,D,20241223,000000,12.07,12.07,12.07,12.07,1213,0
+LBTYB.US,D,20241230,000000,12.95,12.95,12.95,12.95,286,0
+LBTYB.US,D,20250102,000000,13.59,13.59,13.59,13.59,317,0
+LBTYB.US,D,20250106,000000,13.0079,13.0079,13.0079,13.0079,852,0
+LBTYB.US,D,20250110,000000,12.69,12.69,12.69,12.69,247,0
+LBTYB.US,D,20250114,000000,12.206,12.206,12.206,12.206,2984,0
+LBTYB.US,D,20250115,000000,12.1,12.1,12.1,12.1,233,0
+LBTYB.US,D,20250117,000000,12.0497,12.0497,12.0497,12.0497,202,0
+LBTYB.US,D,20250127,000000,11.93,11.93,11.9,11.919,745,0
+LBTYB.US,D,20250128,000000,11.9,11.9,11.75,11.75,830,0
+LBTYB.US,D,20250206,000000,11.1079,11.1079,11.1079,11.1079,343,0
+LBTYB.US,D,20250207,000000,11.0243,11.0243,11.0243,11.0243,519,0
+LBTYB.US,D,20250212,000000,11.4,11.4,11.11,11.11,463,0
+LBTYB.US,D,20250303,000000,11.4102,11.4102,11.4102,11.4102,403,0
+LBTYB.US,D,20250304,000000,11.1801,11.5,11.1801,11.3,1523,0
+LBTYB.US,D,20250305,000000,10.34,10.93,10.34,10.93,1154,0
+LBTYB.US,D,20250310,000000,11.04,11.82,11.04,11.7,1002,0
+LBTYB.US,D,20250311,000000,12.2246,12.2246,12.2246,12.2246,154,0
+LBTYB.US,D,20250312,000000,12,12,12,12,789,0
+LBTYB.US,D,20250317,000000,11.71,12.15,11.71,11.8,1211,0
+LBTYB.US,D,20250318,000000,11.7,11.7,11.6,11.61,707,0
+LBTYB.US,D,20250321,000000,11.7003,12.07,11.51,11.51,6114,0
+LBTYB.US,D,20250324,000000,11.8,11.99,11.65,11.99,1114,0
+LBTYB.US,D,20250327,000000,11.94,11.94,11.6,11.64,2192,0
+LBTYB.US,D,20250403,000000,11,11,11,11,169,0
+LBTYB.US,D,20250404,000000,10.8,11,10.8,11,723,0
+LBTYB.US,D,20250410,000000,10.14,10.14,10.14,10.14,523,0
+LBTYB.US,D,20250421,000000,10.99,10.99,10.5,10.5,1405,0
+LBTYB.US,D,20250423,000000,10.31,10.31,10.31,10.31,361,0
+LBTYB.US,D,20250424,000000,10.65,10.65,10.65,10.65,461,0
+LBTYB.US,D,20250425,000000,11.27,11.27,10.535,10.535,3171,0
+LBTYB.US,D,20250428,000000,10.76,10.76,10.76,10.76,233,0
+LBTYB.US,D,20250430,000000,10.83,11,10.72,11,1615,0
+LBTYB.US,D,20250501,000000,10.53,11.1,10.53,11.1,621,0
+LBTYB.US,D,20250502,000000,10.01,10.155,9.8,9.8,1362,0
+LBTYB.US,D,20250505,000000,9.5,9.5,9.5,9.5,428,0
+LBTYB.US,D,20250506,000000,9.54,9.54,9.5,9.5,791,0
+LBTYB.US,D,20250507,000000,9.2,9.2,9.2,9.2,1732,0
+LBTYB.US,D,20250508,000000,9.54,9.55,9.35,9.54,1018,0
+LBTYB.US,D,20250512,000000,9.375,9.3798,9.375,9.3798,528,0
+LBTYB.US,D,20250513,000000,9.3816,9.3816,9.15,9.15,1729,0
+LBTYB.US,D,20250514,000000,9.4,9.4,9.4,9.4,879,0
+LBTYB.US,D,20250519,000000,9.35,9.725,9.35,9.725,1030,0
+LBTYB.US,D,20250520,000000,9.485,9.485,9.485,9.485,156,0
+LBTYB.US,D,20250521,000000,9.6967,9.6967,9.56,9.56,3039,0
+LBTYB.US,D,20250523,000000,9.58,9.58,9.58,9.58,314,0
+LBTYB.US,D,20250603,000000,9.8439,9.8439,9.29,9.29,1132,0
+LBTYB.US,D,20250605,000000,9.81,9.85,9.45,9.61,7923,0
+LBTYB.US,D,20250609,000000,9.89,9.89,9.89,9.89,544,0
+LBTYB.US,D,20250610,000000,9.465,9.73,9.465,9.73,991,0
+LBTYB.US,D,20250611,000000,9.92,9.92,9.92,9.92,588,0
+LBTYB.US,D,20250616,000000,10.1,10.1,10.1,10.1,173,0
+LBTYB.US,D,20250617,000000,9.9,10.405,9.58,9.6,2650,0
+LBTYB.US,D,20250630,000000,10.3,10.3,9.57,9.57,744,0
+LBTYB.US,D,20250714,000000,9.99,10,9.95,10,1002,0
+LBTYB.US,D,20250715,000000,10.01,10.01,10.01,10.01,1336,0
+LBTYB.US,D,20250718,000000,9.95,9.95,9.95,9.95,136,0
+LBTYB.US,D,20250722,000000,9.95,9.95,9.95,9.95,1052,0
+LBTYB.US,D,20250724,000000,9.94,9.94,9.939,9.939,1035,0
+LBTYB.US,D,20250728,000000,10,10,9.89,9.89,1659,0
+LBTYB.US,D,20250730,000000,9.79,9.79,9.79,9.79,647,0
+LBTYB.US,D,20250731,000000,10.2,10.2,10.2,10.2,1170,0
+LBTYB.US,D,20250801,000000,10.76,11.27,10.4,10.4,6707,0
+LBTYB.US,D,20250804,000000,10.61,11.25,10.46,11.25,7533,0
+LBTYB.US,D,20250805,000000,11.28,11.5,11.28,11.4,614,0
+LBTYB.US,D,20250808,000000,10.85,10.85,10.85,10.85,930,0
+LBTYB.US,D,20250811,000000,11.04,11.04,11.01,11.01,511,0
+LBTYB.US,D,20250813,000000,12.39,12.39,12.39,12.39,395,0
+LBTYB.US,D,20250821,000000,11.7,12.33,11.11,11.7,1586,0
+LBTYB.US,D,20250902,000000,12.22,12.22,12.22,12.22,197,0
+LBTYB.US,D,20250915,000000,11.61,11.61,11.61,11.61,191,0
+LBTYB.US,D,20250923,000000,13.04,13.04,12.42,12.42,435,0
+LBTYB.US,D,20250929,000000,11.8,12.41,11.8,12.41,853,0
+LBTYB.US,D,20250930,000000,12.88,12.88,12.88,12.88,791,0
+LBTYB.US,D,20251001,000000,12.3193,12.3193,12.3193,12.3193,1341,0
+LBTYB.US,D,20251002,000000,11.6488,11.6488,11.6488,11.6488,178,0
+LBTYB.US,D,20251003,000000,11.55,11.55,11.55,11.55,162,0
+LBTYB.US,D,20251008,000000,11.19,11.19,11.19,11.19,284,0
+LBTYB.US,D,20251010,000000,10.4,10.5,10.39,10.5,646,0
+LBTYB.US,D,20251014,000000,10.85,10.85,10.74,10.76,2082,0
+LBTYB.US,D,20251016,000000,10.81,10.8101,10.81,10.8101,659,0
+LBTYB.US,D,20251021,000000,11.01,11.01,11.01,11.01,363,0
+LBTYB.US,D,20251022,000000,11.5,11.5,11.5,11.5,354,0
+LBTYB.US,D,20251028,000000,12.6,12.6,11.71,11.71,752,0
+LBTYB.US,D,20251030,000000,11,11,11,11,1441,0
+LBTYB.US,D,20251107,000000,10.2972,10.2972,10.2972,10.2972,359,0
+LBTYB.US,D,20251114,000000,10.5,10.5,10.5,10.5,615,0
+LBTYB.US,D,20251121,000000,10.9694,10.9694,10.9694,10.9694,899,0
+LBTYB.US,D,20251126,000000,11.29,11.29,11.25,11.25,696,0
+LBTYB.US,D,20251128,000000,11.3,11.8,11.2,11.4,3369,0
+LBTYB.US,D,20251201,000000,11.17,11.525,11.11,11.52,4014,0
+LBTYB.US,D,20251202,000000,11.65,11.92,11.15,11.23,6422,0
+LBTYB.US,D,20251203,000000,11.34,11.34,11.34,11.34,757,0
+LBTYB.US,D,20251205,000000,10.9593,10.9593,10.9593,10.9593,1500,0
+LBTYB.US,D,20251208,000000,11.3,11.3,11.3,11.3,762,0
+LBTYB.US,D,20251209,000000,11,11,10.85,10.85,1223,0
+LBTYB.US,D,20251210,000000,11.08,11.1,10.88,10.88,1408,0
+LBTYB.US,D,20251211,000000,11.8257,12.06,10.96,10.96,2562,0
+LBTYB.US,D,20251212,000000,11.58,11.58,11.26,11.28,1922,0
+LBTYB.US,D,20251215,000000,11.32,11.32,11.28,11.28,1168,0
+LBTYB.US,D,20251216,000000,11.01,11.08,10.845,11.08,3540,0
+LBTYB.US,D,20251217,000000,10.905,11.04,10.865,10.865,3834,0
+LBTYB.US,D,20251218,000000,10.8,10.8,10.8,10.8,180,0
+LBTYB.US,D,20251219,000000,10.8,11.11,10.8,11,1553,0
+LBTYB.US,D,20251224,000000,11.5,11.5,11.5,11.5,363,0
+LBTYB.US,D,20251226,000000,11.25,11.25,11.1245,11.1245,493,0
+LBTYB.US,D,20251229,000000,11.1,11.1,11.1,11.1,420,0
+LBTYB.US,D,20251231,000000,11.815,11.815,11.815,11.815,1442,0
+LBTYB.US,D,20260102,000000,11.5,11.5,11.18,11.18,1037,0
+LBTYB.US,D,20260107,000000,11.12,11.12,11.12,11.12,291,0
+LBTYB.US,D,20260109,000000,10.89,10.89,10.85,10.85,298,0
+LBTYB.US,D,20260113,000000,11,11,10.55,10.69,3028,0
+LBTYB.US,D,20260114,000000,10.85,10.87,10.5,10.5,1706,0
+LBTYB.US,D,20260115,000000,10.8,10.8,10.49,10.69,5449,0
+LBTYB.US,D,20260116,000000,10.78,10.78,10.21,10.3,7585,0
+LBTYB.US,D,20260120,000000,10.2,10.24,10.2,10.24,1436,0
+LBTYB.US,D,20260121,000000,10.24,10.5,10.24,10.5,2077,0
+LBTYB.US,D,20260122,000000,10.5,10.62,10.5,10.62,1357,0
+LBTYB.US,D,20260123,000000,10.43,10.8,10.32,10.8,1128,0
+LBTYB.US,D,20260127,000000,10.57,10.78,10.57,10.78,510,0
+LBTYB.US,D,20260129,000000,11.04,11.04,11.04,11.04,984,0
+LBTYB.US,D,20260202,000000,10.84,10.84,10.84,10.84,256,0
+LBTYB.US,D,20260205,000000,11.97,12.31,11.075,12.03,17266,0
+LBTYB.US,D,20260206,000000,29.01,29.01,17,18.01,2519807,0
+LBTYB.US,D,20260209,000000,15.28,16.7,14.01,15.37,122664,0
+LBTYB.US,D,20260210,000000,14.14,16.7,14.13,15.05,39252,0
+LBTYB.US,D,20260211,000000,14.46,16.15,14,14.85,33255,0
+LBTYB.US,D,20260212,000000,14,16.125,13.75,14.99,18752,0
+LBTYB.US,D,20260213,000000,15.3,15.3,14,14.95,7521,0
+LBTYB.US,D,20260217,000000,13.969,14.025,13.23,13.37,25680,0
+LBTYB.US,D,20260218,000000,13.5613,15.1996,13.5613,14.077,22576,0

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

@@ -0,0 +1,76 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCCCR.US,D,20250623,000000,0.22,0.2259,0.18,0.2008,738420,0
+LCCCR.US,D,20250624,000000,0.215,0.22,0.21,0.22,135000,0
+LCCCR.US,D,20250627,000000,0.21,0.216,0.2,0.2,668699,0
+LCCCR.US,D,20250701,000000,0.2,0.2,0.2,0.2,105000,0
+LCCCR.US,D,20250708,000000,0.2001,0.2001,0.2,0.2,22658,0
+LCCCR.US,D,20250714,000000,0.2001,0.2001,0.2001,0.2001,2500,0
+LCCCR.US,D,20250715,000000,0.2001,0.2001,0.2001,0.2001,14000,0
+LCCCR.US,D,20250716,000000,0.2001,0.2001,0.2001,0.2001,20148,0
+LCCCR.US,D,20250717,000000,0.2,0.2,0.2,0.2,196937,0
+LCCCR.US,D,20250718,000000,0.211,0.211,0.211,0.211,148,0
+LCCCR.US,D,20250721,000000,0.225,0.225,0.2086,0.218251,2853,0
+LCCCR.US,D,20250728,000000,0.2,0.2,0.2,0.2,51040,0
+LCCCR.US,D,20250730,000000,0.215,0.215,0.19505,0.21,42800,0
+LCCCR.US,D,20250731,000000,0.215,0.215,0.215,0.215,25000,0
+LCCCR.US,D,20250801,000000,0.22,0.22,0.22,0.22,4000,0
+LCCCR.US,D,20250804,000000,0.438,0.4381,0.23,0.24,17472,0
+LCCCR.US,D,20250805,000000,0.2,0.21,0.19505,0.21,11105,0
+LCCCR.US,D,20250808,000000,0.2001,0.23,0.2001,0.23,37071,0
+LCCCR.US,D,20250811,000000,0.22,0.22,0.22,0.22,209,0
+LCCCR.US,D,20250818,000000,0.23,0.23,0.23,0.23,300,0
+LCCCR.US,D,20250819,000000,0.23,0.23,0.23,0.23,400,0
+LCCCR.US,D,20250820,000000,0.22,0.22,0.22,0.22,200,0
+LCCCR.US,D,20250903,000000,0.22,0.22,0.2001,0.2001,80100,0
+LCCCR.US,D,20250929,000000,0.204,0.204,0.2001,0.204,10001,0
+LCCCR.US,D,20251003,000000,0.22,0.22,0.22,0.22,6731,0
+LCCCR.US,D,20251009,000000,0.2342,0.2342,0.2245,0.2245,532,0
+LCCCR.US,D,20251010,000000,0.2339,0.2411,0.22,0.2411,11570,0
+LCCCR.US,D,20251013,000000,0.25,0.4785,0.22,0.27,133793,0
+LCCCR.US,D,20251014,000000,0.2898,0.29,0.27,0.27,5492,0
+LCCCR.US,D,20251015,000000,0.2966,0.3,0.2481,0.2481,6166,0
+LCCCR.US,D,20251016,000000,0.28,0.28,0.26,0.27,6844,0
+LCCCR.US,D,20251017,000000,0.26,0.29,0.26,0.29,3339,0
+LCCCR.US,D,20251020,000000,0.29,0.31,0.26,0.26,2802,0
+LCCCR.US,D,20251021,000000,0.26,0.28,0.26,0.28,3749,0
+LCCCR.US,D,20251030,000000,0.216,0.216,0.2159,0.2159,690,0
+LCCCR.US,D,20251103,000000,0.2322,0.2322,0.2322,0.2322,659,0
+LCCCR.US,D,20251104,000000,0.2242,0.2306,0.2242,0.2306,291,0
+LCCCR.US,D,20251112,000000,0.24,0.24,0.24,0.24,160,0
+LCCCR.US,D,20251113,000000,0.2238,0.2238,0.18,0.2126,106413,0
+LCCCR.US,D,20251117,000000,0.21,0.21,0.2,0.2001,2362,0
+LCCCR.US,D,20251118,000000,0.2001,0.2001,0.2001,0.2001,340,0
+LCCCR.US,D,20251121,000000,0.23,0.23,0.215,0.215,1188,0
+LCCCR.US,D,20251125,000000,0.27,0.27,0.27,0.27,245,0
+LCCCR.US,D,20251126,000000,0.24,0.27,0.24,0.27,350,0
+LCCCR.US,D,20251201,000000,0.24,0.24,0.24,0.24,309,0
+LCCCR.US,D,20251202,000000,0.2421,0.2421,0.21,0.21,16039,0
+LCCCR.US,D,20251203,000000,0.2001,0.21,0.2001,0.21,1140,0
+LCCCR.US,D,20251205,000000,0.256,0.256,0.232,0.2368,850,0
+LCCCR.US,D,20251210,000000,0.2143,0.25,0.2143,0.25,2200,0
+LCCCR.US,D,20251215,000000,0.25,0.25,0.2271,0.239899,1640,0
+LCCCR.US,D,20251217,000000,0.24,0.249999,0.239998,0.239998,2126,0
+LCCCR.US,D,20251218,000000,0.24,0.26,0.2142,0.2521,1900,0
+LCCCR.US,D,20251219,000000,0.2655,0.2655,0.2436,0.2436,400,0
+LCCCR.US,D,20251222,000000,0.2508,0.2508,0.2143,0.2271,40049,0
+LCCCR.US,D,20251223,000000,0.2399,0.2399,0.2399,0.2399,189,0
+LCCCR.US,D,20251230,000000,0.2511,0.2511,0.2511,0.2511,522,0
+LCCCR.US,D,20260102,000000,0.2194,0.2194,0.2194,0.2194,391,0
+LCCCR.US,D,20260107,000000,0.2499,0.2499,0.2321,0.2496,3149,0
+LCCCR.US,D,20260108,000000,0.2319,0.2319,0.2319,0.2319,174,0
+LCCCR.US,D,20260109,000000,0.2143,0.25,0.2143,0.2143,6602,0
+LCCCR.US,D,20260112,000000,0.284,0.284,0.2201,0.2545,4864,0
+LCCCR.US,D,20260113,000000,0.2455,0.25,0.235,0.235,431,0
+LCCCR.US,D,20260115,000000,0.2201,0.2201,0.2201,0.2201,444,0
+LCCCR.US,D,20260116,000000,0.23,0.23,0.2202,0.221751,541,0
+LCCCR.US,D,20260120,000000,0.2201,0.25,0.2201,0.2222,4303,0
+LCCCR.US,D,20260121,000000,0.2222,0.2222,0.2222,0.2222,319,0
+LCCCR.US,D,20260122,000000,0.249899,0.249899,0.249899,0.249899,256,0
+LCCCR.US,D,20260126,000000,0.2279,0.2279,0.2279,0.2279,384,0
+LCCCR.US,D,20260127,000000,0.2279,0.2279,0.2279,0.2279,445,0
+LCCCR.US,D,20260129,000000,0.2962,0.2962,0.2222,0.2224,1525,0
+LCCCR.US,D,20260202,000000,0.2611,0.2611,0.25,0.25,1245,0
+LCCCR.US,D,20260204,000000,0.2222,0.2222,0.2222,0.2222,400,0
+LCCCR.US,D,20260213,000000,0.2845,0.2845,0.2845,0.2845,300,0
+LCCCR.US,D,20260217,000000,0.2316,0.244,0.2269,0.24,1278,0
+LCCCR.US,D,20260218,000000,0.2845,0.2845,0.2845,0.2845,100,0

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

@@ -0,0 +1,1168 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LENZ.US,D,20210625,000000,104.593,108.852,87.3184,87.555,832534.9871267,0
+LENZ.US,D,20210628,000000,99.3868,115.478,95.0232,107.432,306491.35804797,0
+LENZ.US,D,20210629,000000,104.64,134.03,104.451,130.623,635021.48951129,0
+LENZ.US,D,20210630,000000,130.623,160.912,127.783,145.436,286066.67233979,0
+LENZ.US,D,20210701,000000,146.903,153.765,128.966,133.699,145872.19929197,0
+LENZ.US,D,20210702,000000,129.846,140.26,120.684,134.361,62591.063104225,0
+LENZ.US,D,20210706,000000,134.267,137.154,123.302,124.896,58493.617258273,0
+LENZ.US,D,20210707,000000,123.24,129.274,112.402,114.815,53053.598655247,0
+LENZ.US,D,20210708,000000,117.134,125.842,111.029,114.957,81980.399975509,0
+LENZ.US,D,20210709,000000,119.453,125.417,115.573,115.904,134891.1627504,0
+LENZ.US,D,20210712,000000,117.797,123.05,115.715,121.867,54828.693671328,0
+LENZ.US,D,20210713,000000,123.05,125.558,117.608,121.82,63174.027888104,0
+LENZ.US,D,20210714,000000,119.974,123.95,114.403,121.347,34962.673743708,0
+LENZ.US,D,20210715,000000,120.353,122.814,114.2,117.371,61483.239848742,0
+LENZ.US,D,20210716,000000,116.472,133.462,116.283,122.151,66980.096989957,0
+LENZ.US,D,20210719,000000,116.85,132.279,116.85,130.339,66503.20263794,0
+LENZ.US,D,20210720,000000,131.049,137.201,119.075,120.731,69902.95014523,0
+LENZ.US,D,20210721,000000,120.935,122.553,113.159,116.141,40970.2325459,0
+LENZ.US,D,20210722,000000,115.194,120.589,113.964,118.27,28762.413280444,0
+LENZ.US,D,20210723,000000,118.365,125.678,114.531,116.046,45820.313607574,0
+LENZ.US,D,20210726,000000,116.519,118.318,101.99,105.113,55252.975398776,0
+LENZ.US,D,20210727,000000,106.202,111.219,93.5182,102.463,91543.642497569,0
+LENZ.US,D,20210728,000000,104.119,106.439,98.0143,101.658,81133.526886061,0
+LENZ.US,D,20210729,000000,101.753,104.261,100.002,101.848,32293.375405635,0
+LENZ.US,D,20210730,000000,100.949,104.072,99.4403,101.091,22703.72092345,0
+LENZ.US,D,20210802,000000,100.57,103.126,97.5884,99.3868,55067.457790858,0
+LENZ.US,D,20210803,000000,100.523,101.375,97.8723,98.0616,30286.066436135,0
+LENZ.US,D,20210804,000000,98.5822,101.479,96.6418,98.6296,42920.280385849,0
+LENZ.US,D,20210805,000000,98.5822,102.297,96.0739,97.7303,90952.648477812,0
+LENZ.US,D,20210806,000000,99.3868,103.978,95.8373,97.8723,147033.90294611,0
+LENZ.US,D,20210809,000000,100.949,100.949,97.2097,98.2036,79557.04981012,0
+LENZ.US,D,20210810,000000,98.8662,106.817,97.967,106.344,154552.85975449,0
+LENZ.US,D,20210811,000000,107.669,110.603,101.044,104.261,53171.712940926,0
+LENZ.US,D,20210812,000000,105.208,106.439,103.102,104.261,91895.872397796,0
+LENZ.US,D,20210813,000000,106.202,106.202,100.191,102.368,34705.31560425,0
+LENZ.US,D,20210816,000000,101.28,103.93,98.0143,99.2921,37218.677729745,0
+LENZ.US,D,20210817,000000,99.2921,99.2921,92.3824,94.0388,25571.00331462,0
+LENZ.US,D,20210818,000000,93.4709,100.097,92.3824,92.8083,53548.030548787,0
+LENZ.US,D,20210819,000000,92.2877,94.6068,85.4726,86.0879,30948.900987432,0
+LENZ.US,D,20210820,000000,86.2772,88.6909,82.1124,84.7627,73141.690343598,0
+LENZ.US,D,20210823,000000,85.3307,96.7422,85.3307,94.9381,129181.7421541,0
+LENZ.US,D,20210824,000000,95.08,96.0266,91.4832,94.7014,99312.773392258,0
+LENZ.US,D,20210825,000000,95.9792,96.1449,92.6664,94.6541,20903.693017011,0
+LENZ.US,D,20210826,000000,94.0388,103.457,90.158,90.9153,47973.627892645,0
+LENZ.US,D,20210827,000000,91.9091,97.4464,91.1519,94.2281,47700.211281431,0
+LENZ.US,D,20210830,000000,95.4586,99.0318,95.4586,95.8846,42606.295003883,0
+LENZ.US,D,20210831,000000,96.2632,97.896,89.4481,92.477,80459.071072309,0
+LENZ.US,D,20210901,000000,93.4236,95.7663,91.7671,92.903,36594.29899239,0
+LENZ.US,D,20210902,000000,93.7549,98.7242,92.2877,94.4175,64353.691675127,0
+LENZ.US,D,20210903,000000,93.8022,97.4937,92.7137,96.6892,36009.855138744,0
+LENZ.US,D,20210907,000000,97.0204,99.6708,88.7926,94.4175,70723.622570234,0
+LENZ.US,D,20210908,000000,95.222,95.8373,88.9748,91.8145,52047.408622325,0
+LENZ.US,D,20210909,000000,91.4832,96.1686,89.6847,95.2693,62723.968087574,0
+LENZ.US,D,20210910,000000,95.1747,97.4937,92.3351,94.6068,41351.832545786,0
+LENZ.US,D,20210913,000000,94.6541,96.7838,90.6313,91.8618,39249.651815517,0
+LENZ.US,D,20210914,000000,91.8618,93.6602,89.9214,92.0038,76797.52821626,0
+LENZ.US,D,20210915,000000,91.5778,95.8373,90.8679,94.6068,78855.970740562,0
+LENZ.US,D,20210916,000000,93.6602,95.8373,92.761,95.364,50758.504968225,0
+LENZ.US,D,20210917,000000,94.7961,96.7365,91.6725,91.6725,680565.6396638,0
+LENZ.US,D,20210920,000000,91.5305,91.5305,75.2505,80.03,123070.22587686,0
+LENZ.US,D,20210921,000000,80.5506,81.7338,75.4866,76.1019,106219.18402142,0
+LENZ.US,D,20210922,000000,76.1019,79.8881,71.2272,74.8241,68771.673069156,0
+LENZ.US,D,20210923,000000,75.8653,81.3552,71.5585,80.5506,102905.4338563,0
+LENZ.US,D,20210924,000000,80.03,81.8758,78.0423,78.8942,32624.0531464,0
+LENZ.US,D,20210927,000000,80.7873,81.0239,77.5217,79.5568,45457.307627616,0
+LENZ.US,D,20210928,000000,78.4682,80.172,74.8241,77.1431,41869.929555598,0
+LENZ.US,D,20210929,000000,79.0835,81.0712,77.9003,78.8942,28076.547499918,0
+LENZ.US,D,20210930,000000,79.5568,79.8171,76.5752,77.569,47515.116264875,0
+LENZ.US,D,20211001,000000,77.569,80.9292,75.0612,79.0835,87780.889010321,0
+LENZ.US,D,20211004,000000,78.2789,79.9827,71.7005,72.505,50304.007958394,0
+LENZ.US,D,20211005,000000,72.7417,77.2377,66.7311,67.583,50650.955466596,0
+LENZ.US,D,20211006,000000,66.0212,68.2456,63.0869,66.3525,50437.124237424,0
+LENZ.US,D,20211007,000000,66.8258,71.9688,66.6838,71.2745,16239.129563255,0
+LENZ.US,D,20211008,000000,71.6058,71.6058,60.7206,63.1816,63538.090346467,0
+LENZ.US,D,20211011,000000,66.7785,73.5936,66.0212,68.009,50916.131546251,0
+LENZ.US,D,20211012,000000,67.7723,68.8608,64.1281,65.5953,56932.987358407,0
+LENZ.US,D,20211013,000000,66.3052,66.6365,60.1053,60.5786,108133.73418697,0
+LENZ.US,D,20211014,000000,60.9572,62.0931,59.0642,60.2473,41846.053143645,0
+LENZ.US,D,20211015,000000,61.3358,61.9984,58.7802,60.484,62303.912273746,0
+LENZ.US,D,20211018,000000,61.0046,63.1816,55.4673,58.7802,65199.085694808,0
+LENZ.US,D,20211019,000000,58.8748,61.1939,58.2123,60.7206,26270.180723049,0
+LENZ.US,D,20211020,000000,60.7679,61.5252,59.3954,61.0519,24871.403314829,0
+LENZ.US,D,20211021,000000,60.8153,61.5247,58.4489,60.058,22754.43188689,0
+LENZ.US,D,20211022,000000,59.7267,59.7267,56.1772,58.3069,18032.818599264,0
+LENZ.US,D,20211025,000000,58.2596,59.0637,56.9581,58.4489,13635.544181973,0
+LENZ.US,D,20211026,000000,59.1115,60.484,57.1711,59.8214,27499.287699426,0
+LENZ.US,D,20211027,000000,59.2061,59.6321,57.0054,58.3069,24623.130889654,0
+LENZ.US,D,20211028,000000,58.3542,60.9099,55.5577,58.8748,43006.489023697,0
+LENZ.US,D,20211029,000000,58.4016,62.2819,58.4016,60.2947,30219.50829662,0
+LENZ.US,D,20211101,000000,60.2,62.8976,59.3481,59.916,28918.138197341,0
+LENZ.US,D,20211102,000000,59.6321,61.0992,58.2123,61.0992,11916.019929995,0
+LENZ.US,D,20211103,000000,61.4305,62.59,58.4489,62.2824,13995.169431035,0
+LENZ.US,D,20211104,000000,62.519,63.8442,60.1527,60.2,41156.17274518,0
+LENZ.US,D,20211105,000000,61.1465,61.5252,56.6978,56.9344,42312.171415931,0
+LENZ.US,D,20211108,000000,57.1237,63.7495,55.7513,60.3893,61889.984034667,0
+LENZ.US,D,20211109,000000,60.9572,61.6435,57.9756,59.1115,28812.701652522,0
+LENZ.US,D,20211110,000000,58.6855,59.7736,55.6803,56.5085,22220.065109641,0
+LENZ.US,D,20211111,000000,57.0291,60.0107,56.9344,58.6855,32148.849159831,0
+LENZ.US,D,20211112,000000,59.3481,59.3481,56.2245,57.597,14639.198666723,0
+LENZ.US,D,20211115,000000,57.6917,57.6917,54.1942,55.7039,19557.105641998,0
+LENZ.US,D,20211116,000000,56.2719,57.0291,53.1009,55.1833,31750.345505465,0
+LENZ.US,D,20211117,000000,55.3726,56.5085,54.4261,55.0414,27714.175407003,0
+LENZ.US,D,20211118,000000,55.3253,56.2719,52.675,53.5742,19841.720924305,0
+LENZ.US,D,20211119,000000,53.1956,56.2761,50.498,52.4857,29777.266436287,0
+LENZ.US,D,20211122,000000,51.8231,53.4796,42.5002,43.0203,127190.70295204,0
+LENZ.US,D,20211123,000000,43.9668,47.7128,38.3822,43.6355,120733.295645,0
+LENZ.US,D,20211124,000000,43.6829,51.3498,43.1623,47.5637,52208.627226928,0
+LENZ.US,D,20211126,000000,47.3744,48.3209,43.9668,45.2447,16136.862453651,0
+LENZ.US,D,20211129,000000,46.6171,46.6171,41.2219,41.5058,26731.861786034,0
+LENZ.US,D,20211130,000000,41.9791,43.2569,39.9914,42.689,27300.458463605,0
+LENZ.US,D,20211201,000000,43.2806,44.1325,39.5181,39.802,36057.396666969,0
+LENZ.US,D,20211202,000000,40.1807,42.831,38.7135,41.9791,135477.93085654,0
+LENZ.US,D,20211203,000000,41.4112,43.5409,40.6066,41.7425,31651.036535395,0
+LENZ.US,D,20211206,000000,42.5943,46.4752,41.3165,45.3866,68464.871740344,0
+LENZ.US,D,20211207,000000,45.8599,50.4743,45.8599,48.0843,66991.29566105,0
+LENZ.US,D,20211208,000000,46.9958,54.0711,46.9484,52.9116,58884.091676761,0
+LENZ.US,D,20211209,000000,52.6277,54.8047,51.3498,53.2429,49682.376064892,0
+LENZ.US,D,20211210,000000,54.0002,56.4612,50.072,50.356,32019.324907378,0
+LENZ.US,D,20211213,000000,49.6934,52.1544,48.2263,50.5453,32524.321584968,0
+LENZ.US,D,20211214,000000,49.7881,50.8292,47.6583,49.0308,45067.889687533,0
+LENZ.US,D,20211215,000000,48.4629,52.533,47.895,52.1544,64879.184033774,0
+LENZ.US,D,20211216,000000,52.391,55.5146,51.3972,51.5392,43302.725568459,0
+LENZ.US,D,20211217,000000,50.5453,56.3192,50.072,55.136,193995.63582244,0
+LENZ.US,D,20211220,000000,53.7635,54.3314,48.6995,50.6399,64708.457123526,0
+LENZ.US,D,20211221,000000,51.8704,52.6513,50.8292,51.8704,26063.32225135,0
+LENZ.US,D,20211222,000000,51.6811,56.9344,51.5628,55.3726,113318.50760734,0
+LENZ.US,D,20211223,000000,55.42,56.5085,54.0948,54.7574,62334.550147491,0
+LENZ.US,D,20211227,000000,54.6627,55.4673,52.4857,54.6627,24905.633215151,0
+LENZ.US,D,20211228,000000,54.2368,57.739,54.2368,55.8932,133848.20726898,0
+LENZ.US,D,20211229,000000,55.6093,55.8932,53.0536,54.2368,45700.297660766,0
+LENZ.US,D,20211230,000000,53.6215,60.5313,53.6215,58.9222,48358.819919108,0
+LENZ.US,D,20211231,000000,57.668,63.0396,57.668,58.8275,36908.706965718,0
+LENZ.US,D,20220103,000000,59.2061,62.661,57.2657,61.8091,40600.887695512,0
+LENZ.US,D,20220104,000000,61.3358,63.3709,59.0878,60.2,24994.799992533,0
+LENZ.US,D,20220105,000000,60.0107,61.4542,53.9528,54.4261,62861.521575905,0
+LENZ.US,D,20220106,000000,53.9528,54.1421,49.4568,52.4857,40705.267761926,0
+LENZ.US,D,20220107,000000,52.2017,54.1895,50.7346,52.533,20192.894346127,0
+LENZ.US,D,20220110,000000,53.0063,53.0063,49.0545,51.2552,24716.312284975,0
+LENZ.US,D,20220111,000000,50.9712,53.3376,48.5575,52.6277,21245.78072455,0
+LENZ.US,D,20220112,000000,53.0536,54.6154,52.2017,52.5803,48565.255799445,0
+LENZ.US,D,20220113,000000,50.2377,54.3314,46.7118,47.4217,59844.219251225,0
+LENZ.US,D,20220114,000000,46.3805,47.9423,45.7653,47.611,57811.554800005,0
+LENZ.US,D,20220118,000000,46.7591,47.5637,40.7013,41.0325,114948.01989922,0
+LENZ.US,D,20220119,000000,41.0325,46.2858,40.8196,42.4524,79231.231870018,0
+LENZ.US,D,20220120,000000,42.8783,44.6294,41.7425,42.3577,71701.287686221,0
+LENZ.US,D,20220121,000000,41.4112,43.5882,40.5119,42.405,110598.49830583,0
+LENZ.US,D,20220124,000000,41.8844,45.292,40.2299,43.3042,82839.528214455,0
+LENZ.US,D,20220125,000000,42.2631,43.1623,40.7486,42.1684,49386.773407173,0
+LENZ.US,D,20220126,000000,43.0676,43.8248,41.0325,41.1745,70447.247819486,0
+LENZ.US,D,20220127,000000,42.0264,42.2631,37.909,38.4296,47867.557460783,0
+LENZ.US,D,20220128,000000,38.4769,40.1807,35.9212,39.944,34774.620587618,0
+LENZ.US,D,20220131,000000,40.0387,44.2981,38.4769,44.2035,29256.211286941,0
+LENZ.US,D,20220201,000000,44.7714,46.6171,43.2096,45.3393,21605.617269293,0
+LENZ.US,D,20220202,000000,45.3866,46.1912,42.4524,43.5882,31356.912947443,0
+LENZ.US,D,20220203,000000,41.6951,45.5996,41.6951,43.0203,18521.545509417,0
+LENZ.US,D,20220204,000000,43.7302,46.1439,41.7903,44.9134,33005.653146286,0
+LENZ.US,D,20220207,000000,45.1027,46.7591,44.8064,45.8599,19564.500990833,0
+LENZ.US,D,20220208,000000,46.0019,48.1316,45.2447,47.8003,34885.762115824,0
+LENZ.US,D,20220209,000000,49.0781,51.6811,47.9896,49.7407,29122.249825187,0
+LENZ.US,D,20220210,000000,48.6049,51.1132,47.4231,48.2263,22858.600657623,0
+LENZ.US,D,20220211,000000,48.5102,50.1667,47.327,48.5102,24072.705640649,0
+LENZ.US,D,20220214,000000,48.4629,50.3086,47.469,48.3682,25325.477733298,0
+LENZ.US,D,20220215,000000,49.5041,52.4857,48.1316,51.7285,34863.787365,0
+LENZ.US,D,20220216,000000,51.4445,53.4796,49.6461,52.1544,38653.797995097,0
+LENZ.US,D,20220217,000000,51.3972,53.3849,50.2613,52.0124,23429.098996323,0
+LENZ.US,D,20220218,000000,51.3025,51.3025,41.3875,42.4997,60405.420579961,0
+LENZ.US,D,20220222,000000,42.1684,42.7363,39.7547,40.8906,35236.301650603,0
+LENZ.US,D,20220223,000000,41.5531,42.9256,40.6776,41.2219,35562.753477748,0
+LENZ.US,D,20220224,000000,39.5654,43.5882,39.5654,43.3516,35644.524906295,0
+LENZ.US,D,20220225,000000,42.831,43.9668,41.6478,43.9668,56584.349484757,0
+LENZ.US,D,20220228,000000,42.973,44.6294,41.4112,43.5409,29359.112283588,0
+LENZ.US,D,20220301,000000,43.4462,44.5821,39.6601,39.6601,27806.934210962,0
+LENZ.US,D,20220302,000000,40.1807,40.9497,39.1395,39.802,22202.104976756,0
+LENZ.US,D,20220303,000000,40.0387,40.7249,37.341,38.0036,21480.107634779,0
+LENZ.US,D,20220304,000000,37.909,39.5654,36.9151,38.6662,25773.84716838,0
+LENZ.US,D,20220307,000000,39.0448,41.3165,38.2876,40.5119,39590.049157608,0
+LENZ.US,D,20220308,000000,39.802,43.7775,39.802,40.1807,27224.180722764,0
+LENZ.US,D,20220309,000000,41.3638,43.2569,41.1272,42.547,15782.308300933,0
+LENZ.US,D,20220310,000000,41.7898,43.5409,40.9852,43.2569,27521.896337293,0
+LENZ.US,D,20220311,000000,43.5882,44.3454,40.9852,40.9852,20487.440525441,0
+LENZ.US,D,20220314,000000,41.9791,42.9966,38.1456,38.5242,24315.90696948,0
+LENZ.US,D,20220315,000000,38.9975,39.9914,36.4892,37.1991,27105.855141404,0
+LENZ.US,D,20220316,000000,37.625,39.3288,36.6311,38.7135,87586.28568812,0
+LENZ.US,D,20220317,000000,38.9975,41.3638,37.909,40.8906,102274.71624852,0
+LENZ.US,D,20220318,000000,41.2692,46.0965,38.0983,38.4296,508460.65898431,0
+LENZ.US,D,20220321,000000,38.2876,38.8555,31.4256,32.6083,147807.45643425,0
+LENZ.US,D,20220322,000000,31.3305,31.4725,26.2192,29.1535,282774.68562981,0
+LENZ.US,D,20220323,000000,28.7748,29.1535,26.2192,26.6451,166393.86971773,0
+LENZ.US,D,20220324,000000,26.9764,27.4019,24.9887,25.8879,92585.118909218,0
+LENZ.US,D,20220325,000000,26.0299,27.1184,24.894,25.5093,60683.908287519,0
+LENZ.US,D,20220328,000000,25.2726,26.2665,23.7108,24.8467,65581.108286056,0
+LENZ.US,D,20220329,000000,25.036,25.9182,24.0895,24.752,79685.306288487,0
+LENZ.US,D,20220330,000000,24.7994,25.7932,23.8055,24.2788,69107.633201946,0
+LENZ.US,D,20220331,000000,24.5627,25.2253,23.5689,24.1368,70848.498317705,0
+LENZ.US,D,20220401,000000,24.0895,24.894,23.4269,24.752,52407.456462749,0
+LENZ.US,D,20220404,000000,24.6574,25.1307,23.9002,24.3261,29172.115605903,0
+LENZ.US,D,20220405,000000,24.0895,24.6101,22.3398,22.7643,109970.73883758,0
+LENZ.US,D,20220406,000000,22.9063,22.9063,20.8239,21.1552,69021.001972736,0
+LENZ.US,D,20220407,000000,21.2498,21.5078,19.7827,20.6346,89542.672398499,0
+LENZ.US,D,20220408,000000,20.4453,20.8239,19.3094,19.5934,60286.461111558,0
+LENZ.US,D,20220411,000000,19.3094,19.6407,18.1263,19.3094,111222.03186046,0
+LENZ.US,D,20220412,000000,19.6407,20.2086,18.7888,19.1201,123106.99132535,0
+LENZ.US,D,20220413,000000,19.0728,19.901,18.9781,19.6407,35693.968095649,0
+LENZ.US,D,20220414,000000,20.7766,21.8651,20.1613,20.3033,168843.20925189,0
+LENZ.US,D,20220418,000000,20.256,20.256,18.5522,18.6469,49935.930882092,0
+LENZ.US,D,20220419,000000,18.5522,18.9781,18.0316,18.8835,110243.94415311,0
+LENZ.US,D,20220420,000000,19.2148,19.3094,18.3156,18.9308,109289.52156204,0
+LENZ.US,D,20220421,000000,19.3568,19.9195,18.0789,18.2682,52237.152143863,0
+LENZ.US,D,20220422,000000,18.2682,19.0728,18.0789,18.9308,157511.63317554,0
+LENZ.US,D,20220425,000000,18.7415,20.6346,18.7415,20.2086,67628.563434946,0
+LENZ.US,D,20220426,000000,19.9247,20.398,18.4575,18.5522,186179.80858225,0
+LENZ.US,D,20220427,000000,18.5522,19.5456,18.5522,19.0255,81226.28569002,0
+LENZ.US,D,20220428,000000,19.0255,20.8239,18.8835,20.2086,97371.38867523,0
+LENZ.US,D,20220429,000000,19.7827,20.398,18.9308,19.0255,42174.195336238,0
+LENZ.US,D,20220502,000000,19.3094,19.4514,18.3156,18.9781,129072.92487838,0
+LENZ.US,D,20220503,000000,18.8362,19.83,18.3629,19.7827,180276.4185508,0
+LENZ.US,D,20220504,000000,19.7827,21.2498,18.0789,21.0132,97004.368077333,0
+LENZ.US,D,20220505,000000,21.0605,21.0605,19.2148,19.6881,54838.413272654,0
+LENZ.US,D,20220506,000000,19.6407,20.0193,17.9843,18.5049,73386.370742196,0
+LENZ.US,D,20220509,000000,18.1736,19.4987,14.8134,14.908,125197.97338453,0
+LENZ.US,D,20220510,000000,15.4759,15.8072,13.1333,13.3462,348700.41717158,0
+LENZ.US,D,20220511,000000,13.2516,13.5829,10.8379,10.8852,470369.54138772,0
+LENZ.US,D,20220512,000000,10.8852,11.3585,10.3646,10.7906,647918.97787953,0
+LENZ.US,D,20220513,000000,10.9325,13.1096,10.9325,12.305,257791.08430837,0
+LENZ.US,D,20220516,000000,12.3524,13.1569,11.6425,11.7371,202862.87037129,0
+LENZ.US,D,20220517,000000,12.2104,12.4707,11.5241,12.3997,98833.55478775,0
+LENZ.US,D,20220518,000000,12.2104,12.4943,11.0745,11.1692,83309.66110468,0
+LENZ.US,D,20220519,000000,11.2165,11.4531,10.7906,10.8379,151956.66972205,0
+LENZ.US,D,20220520,000000,11.2165,11.2165,9.98601,10.7906,210124.46904022,0
+LENZ.US,D,20220523,000000,10.8379,11.0272,10.5539,10.7906,124507.24780334,0
+LENZ.US,D,20220524,000000,10.7432,10.7906,9.93868,10.2226,99139.510933838,0
+LENZ.US,D,20220525,000000,10.0333,10.4829,9.7967,10.3646,97881.456449164,0
+LENZ.US,D,20220526,000000,10.4119,11.1692,10.3646,10.6959,80091.62788305,0
+LENZ.US,D,20220527,000000,10.7432,11.216,10.4119,11.0745,93324.653792718,0
+LENZ.US,D,20220531,000000,11.1219,11.2638,10.7432,11.1219,107380.04249284,0
+LENZ.US,D,20220601,000000,11.2165,11.4058,10.4119,10.6959,142844.12088756,0
+LENZ.US,D,20220602,000000,10.6486,10.9325,10.199,10.7906,76376.627219708,0
+LENZ.US,D,20220603,000000,10.7432,11.6661,10.5161,11.3112,174740.68300428,0
+LENZ.US,D,20220606,000000,11.4531,12.0211,11.0272,11.7844,168660.01589646,0
+LENZ.US,D,20220607,000000,11.7371,12.8256,11.6425,12.6363,121190.96209004,0
+LENZ.US,D,20220608,000000,12.5417,13.0149,12.0211,12.2577,114999.78734106,0
+LENZ.US,D,20220609,000000,12.2577,12.9203,11.9297,12.3997,146845.84979002,0
+LENZ.US,D,20220610,000000,12.1631,12.1631,11.3112,11.4531,118510.46508088,0
+LENZ.US,D,20220613,000000,11.1692,11.5478,10.6486,10.8852,109491.09764171,0
+LENZ.US,D,20220614,000000,11.1692,11.3585,10.5303,10.7906,73449.548150815,0
+LENZ.US,D,20220615,000000,10.9799,11.1219,10.5549,11.0272,100211.41392355,0
+LENZ.US,D,20220616,000000,10.6959,10.6959,10.0333,10.128,138728.08102168,0
+LENZ.US,D,20220617,000000,10.4119,12.0211,10.4119,11.3585,209134.97136609,0
+LENZ.US,D,20220621,000000,11.3585,12.3997,11.3585,12.0211,200433.39263115,0
+LENZ.US,D,20220622,000000,11.9737,12.9676,11.8318,12.2104,134794.17803282,0
+LENZ.US,D,20220623,000000,12.447,12.731,11.9737,12.6363,137174.2125836,0
+LENZ.US,D,20220624,000000,13.0149,13.3462,12.0447,13.3462,821620.29742897,0
+LENZ.US,D,20220627,000000,13.2042,14.103,12.2577,13.2042,160565.27835735,0
+LENZ.US,D,20220628,000000,13.2989,13.7722,12.731,13.5829,132369.56009335,0
+LENZ.US,D,20220629,000000,13.4409,13.5592,12.8256,13.2516,128033.77271923,0
+LENZ.US,D,20220630,000000,12.873,13.5355,12.873,13.0149,155690.26440532,0
+LENZ.US,D,20220701,000000,13.0149,13.4882,12.7546,13.3462,104022.55412175,0
+LENZ.US,D,20220705,000000,13.3936,14.5767,12.9203,14.1508,112696.66441816,0
+LENZ.US,D,20220706,000000,14.2928,14.766,13.7722,14.2454,105436.96741036,0
+LENZ.US,D,20220707,000000,14.3401,15.334,14.1035,14.7187,118209.15743977,0
+LENZ.US,D,20220708,000000,14.6714,15.8072,14.5294,15.6653,142418.14879466,0
+LENZ.US,D,20220711,000000,15.5233,15.5943,14.5767,15.05,135684.57803256,0
+LENZ.US,D,20220712,000000,15.0027,16.2805,14.5294,16.1385,100349.17870756,0
+LENZ.US,D,20220713,000000,15.8546,17.0377,15.1447,16.5645,109016.52754218,0
+LENZ.US,D,20220714,000000,16.2332,16.3752,15.192,15.6653,90470.894325132,0
+LENZ.US,D,20220715,000000,15.9019,15.9019,15.3813,15.6653,45796.437195621,0
+LENZ.US,D,20220718,000000,15.9492,15.9492,14.3874,14.766,77307.595990194,0
+LENZ.US,D,20220719,000000,15.1447,15.6653,14.766,15.2866,56834.523571061,0
+LENZ.US,D,20220720,000000,15.334,16.4225,15.2866,15.7126,86257.447150311,0
+LENZ.US,D,20220721,000000,15.7599,15.7599,15.0027,15.5706,52225.319585727,0
+LENZ.US,D,20220722,000000,15.5233,15.5233,14.6714,15.2393,54725.792674681,0
+LENZ.US,D,20220725,000000,15.2393,15.2393,14.4347,15.192,30276.346834809,0
+LENZ.US,D,20220726,000000,15.1447,15.192,14.6241,15.0027,36456.95679974,0
+LENZ.US,D,20220727,000000,14.908,15.2393,14.2454,15.05,40583.984041032,0
+LENZ.US,D,20220728,000000,15.0973,15.0973,14.2218,14.8607,42075.520253211,0
+LENZ.US,D,20220729,000000,14.8134,15.0027,14.2454,14.908,28947.297001319,0
+LENZ.US,D,20220801,000000,14.8134,15.0737,14.2928,14.2928,33434.583378716,0
+LENZ.US,D,20220802,000000,14.4347,15.2393,13.8668,15.0027,40585.251815118,0
+LENZ.US,D,20220803,000000,15.2866,16.1385,15.2866,15.7126,57225.631876592,0
+LENZ.US,D,20220804,000000,15.8072,16.4698,15.7126,16.4698,59581.15612838,0
+LENZ.US,D,20220805,000000,16.2805,17.0377,15.9492,17.0377,54467.80064818,0
+LENZ.US,D,20220808,000000,17.0851,17.7003,16.7064,17.0851,64538.997987364,0
+LENZ.US,D,20220809,000000,17.0851,17.6019,16.8958,17.4637,58700.05313861,0
+LENZ.US,D,20220810,000000,17.795,18.3156,17.511,17.8896,70770.741507097,0
+LENZ.US,D,20220811,000000,18.4102,19.6881,18.2588,18.7888,70963.65446385,0
+LENZ.US,D,20220812,000000,19.7827,21.2025,19.0728,19.2148,80724.881039007,0
+LENZ.US,D,20220815,000000,19.3568,20.8239,19.2621,20.0667,66600.609946881,0
+LENZ.US,D,20220816,000000,20.114,20.114,19.1675,19.5461,31985.517598418,0
+LENZ.US,D,20220817,000000,19.6407,20.6346,19.0728,19.6881,95094.466416774,0
+LENZ.US,D,20220818,000000,19.4987,19.7354,18.0789,18.0789,46791.005966088,0
+LENZ.US,D,20220819,000000,17.795,17.9843,16.8958,16.8958,31971.572083472,0
+LENZ.US,D,20220822,000000,16.7538,17.298,16.4225,17.0377,41618.487695208,0
+LENZ.US,D,20220823,000000,17.0377,18.1736,16.8011,17.8423,26580.9966698,0
+LENZ.US,D,20220824,000000,17.9843,19.2493,17.6061,18.6942,28133.174742426,0
+LENZ.US,D,20220825,000000,18.6942,19.0728,17.7476,18.5522,156470.36805957,0
+LENZ.US,D,20220826,000000,18.6942,19.4987,17.1797,17.6057,29136.195340133,0
+LENZ.US,D,20220829,000000,17.511,17.5583,16.6118,16.7064,31057.506967466,0
+LENZ.US,D,20220830,000000,16.8958,16.8958,15.8072,15.9019,29053.790024543,0
+LENZ.US,D,20220831,000000,16.2332,16.3747,15.6179,15.6653,18754.393349879,0
+LENZ.US,D,20220901,000000,15.8546,15.9961,14.9553,15.6179,22817.609295509,0
+LENZ.US,D,20220902,000000,15.8546,16.1858,15.5469,15.6653,66524.543501721,0
+LENZ.US,D,20220906,000000,16.1858,16.5574,15.192,15.2393,34629.671750452,0
+LENZ.US,D,20220907,000000,15.192,16.3278,15.192,15.8546,84253.307616026,0
+LENZ.US,D,20220908,000000,15.8072,16.9431,15.8072,16.2805,33708.633876973,0
+LENZ.US,D,20220909,000000,16.4698,17.227,16.1858,16.2805,17798.702984716,0
+LENZ.US,D,20220912,000000,16.3278,17.2275,15.9729,16.5171,35923.012613853,0
+LENZ.US,D,20220913,000000,16.4225,18.8835,15.8707,17.7003,63243.544167153,0
+LENZ.US,D,20220914,000000,17.4637,18.3629,16.9904,17.0851,30237.679725186,0
+LENZ.US,D,20220915,000000,18.5049,18.5049,16.6118,17.369,76967.621239465,0
+LENZ.US,D,20220916,000000,16.8958,17.227,16.1858,16.2805,102953.82056725,0
+LENZ.US,D,20220919,000000,16.1385,16.3752,15.3813,15.7599,19319.820592235,0
+LENZ.US,D,20220920,000000,15.5706,15.9492,15.192,15.5233,14604.334879358,0
+LENZ.US,D,20220921,000000,15.6179,15.9019,14.6714,14.7187,38783.956134593,0
+LENZ.US,D,20220922,000000,14.8134,14.8134,13.6065,14.2454,54179.170747934,0
+LENZ.US,D,20220923,000000,13.9142,14.7187,13.7248,14.5294,103202.09299243,0
+LENZ.US,D,20220926,000000,14.3401,14.9075,13.9142,13.9142,24376.971421289,0
+LENZ.US,D,20220927,000000,14.0088,14.3874,13.7248,14.0561,15651.304978713,0
+LENZ.US,D,20220928,000000,14.1981,15.2866,14.1981,14.8607,16092.701656322,0
+LENZ.US,D,20220929,000000,14.8607,14.8607,14.3401,14.5294,7095.097672299,0
+LENZ.US,D,20220930,000000,14.4821,15.7599,14.3874,15.0027,22159.423249194,0
+LENZ.US,D,20221003,000000,15.1447,15.8068,14.8134,15.7126,28079.928230814,0
+LENZ.US,D,20221004,000000,15.8546,16.5171,15.6179,16.4698,24974.726902838,0
+LENZ.US,D,20221005,000000,16.0912,16.3278,15.1447,15.9492,15803.226573352,0
+LENZ.US,D,20221006,000000,15.9019,16.2805,15.7599,15.8546,7042.48504773,0
+LENZ.US,D,20221007,000000,15.6653,15.8546,14.8181,15.1447,21719.716937033,0
+LENZ.US,D,20221010,000000,15.1447,15.1447,14.3018,14.4821,10680.151491826,0
+LENZ.US,D,20221011,000000,14.3874,15.8546,14.2928,14.908,24346.756138906,0
+LENZ.US,D,20221012,000000,15.2393,15.4759,14.6241,15.0027,11394.542189287,0
+LENZ.US,D,20221013,000000,14.5767,15.7126,14.4821,15.05,17374.209961587,0
+LENZ.US,D,20221014,000000,15.192,15.3141,14.1986,14.4821,12501.942853408,0
+LENZ.US,D,20221017,000000,14.6714,15.7599,14.6714,15.6653,20513.852485566,0
+LENZ.US,D,20221018,000000,15.9492,16.0912,15.4286,15.8072,21742.959461943,0
+LENZ.US,D,20221019,000000,15.7126,15.7126,14.766,15.4286,18459.213283522,0
+LENZ.US,D,20221020,000000,15.6179,16.0439,15.0263,15.5706,21708.095674578,0
+LENZ.US,D,20221021,000000,15.3813,15.5706,14.2928,15.3813,77041.152136453,0
+LENZ.US,D,20221024,000000,15.4759,15.5469,14.6241,15.192,6021.081725776,0
+LENZ.US,D,20221025,000000,15.2866,17.4637,15.2866,16.6591,84709.283695624,0
+LENZ.US,D,20221026,000000,16.9904,17.3037,16.0486,16.7538,79311.735524479,0
+LENZ.US,D,20221027,000000,17.0377,17.2744,16.4225,17.0851,34580.862448141,0
+LENZ.US,D,20221028,000000,17.227,17.227,15.9965,16.9904,11229.731558107,0
+LENZ.US,D,20221031,000000,17.0377,17.0377,16.1385,16.6118,37322.846500478,0
+LENZ.US,D,20221101,000000,16.6591,16.6591,15.9492,16.5645,18175.443183939,0
+LENZ.US,D,20221102,000000,16.4698,16.8958,15.5706,16.5645,28348.273745684,0
+LENZ.US,D,20221103,000000,16.2805,16.6118,15.8072,16.0912,12435.384713893,0
+LENZ.US,D,20221104,000000,16.3752,16.3752,14.8162,16.0912,32096.870422305,0
+LENZ.US,D,20221107,000000,15.9965,17.1324,14.908,15.0973,25882.030557052,0
+LENZ.US,D,20221108,000000,15.0973,15.9421,14.908,15.334,13382.200660454,0
+LENZ.US,D,20221109,000000,15.2393,15.9019,14.9553,15.6179,25131.50829814,0
+LENZ.US,D,20221110,000000,16.8011,17.1797,15.2866,16.0912,29859.249160515,0
+LENZ.US,D,20221111,000000,16.2332,17.0377,16.0912,16.1385,650745.90279563,0
+LENZ.US,D,20221114,000000,16.0439,17.0344,15.6179,16.4225,21615.125574938,0
+LENZ.US,D,20221115,000000,16.9431,16.9431,16.3278,16.7064,21480.952817503,0
+LENZ.US,D,20221116,000000,16.7064,16.7064,16.3278,16.5645,25821.177400924,0
+LENZ.US,D,20221117,000000,16.5171,17.4637,16.3278,16.8011,69503.390012459,0
+LENZ.US,D,20221118,000000,17.227,17.4164,16.5171,16.9904,43374.354804318,0
+LENZ.US,D,20221121,000000,17.1324,17.1324,16.5645,16.5645,20180.216605267,0
+LENZ.US,D,20221122,000000,16.5171,17.0614,16.3278,16.8011,41210.898326559,0
+LENZ.US,D,20221123,000000,16.7064,16.7538,16.1858,16.5645,32905.07640213,0
+LENZ.US,D,20221125,000000,16.1858,16.3274,15.6179,15.9965,14839.718267992,0
+LENZ.US,D,20221128,000000,15.9965,16.4698,15.7126,16.0912,15005.796673258,0
+LENZ.US,D,20221129,000000,16.0912,16.3278,15.9019,15.9965,7730.675080747,0
+LENZ.US,D,20221130,000000,16.0912,16.9431,15.7362,16.7064,32636.097000217,0
+LENZ.US,D,20221201,000000,16.7538,16.7538,15.5313,16.2332,25599.528231555,0
+LENZ.US,D,20221202,000000,16.2332,16.7538,15.6184,16.5645,10154.447837498,0
+LENZ.US,D,20221205,000000,16.3752,17.227,16.0912,16.9904,14763.440527151,0
+LENZ.US,D,20221206,000000,16.8484,17.227,16.511,16.5645,13755.982720143,0
+LENZ.US,D,20221207,000000,16.7538,16.9431,15.8546,16.2332,9259.399332782,0
+LENZ.US,D,20221208,000000,16.1858,16.9431,15.8546,16.0439,17166.506307164,0
+LENZ.US,D,20221209,000000,15.9965,16.6118,15.5233,15.6179,7889.569432859,0
+LENZ.US,D,20221212,000000,15.8072,15.9965,14.9553,15.0027,14600.954148462,0
+LENZ.US,D,20221213,000000,15.7126,15.7126,15.0268,15.0973,7367.669100789,0
+LENZ.US,D,20221214,000000,15.2866,16.4698,15.121,15.1447,17003.808632794,0
+LENZ.US,D,20221215,000000,14.9553,14.9553,14.3401,14.3401,13750.700328118,0
+LENZ.US,D,20221216,000000,14.2454,14.7187,13.8195,14.4821,19882.500990738,0
+LENZ.US,D,20221219,000000,14.6714,14.6714,13.6302,13.8668,18023.944180662,0
+LENZ.US,D,20221220,000000,13.8668,14.2454,13.5829,13.7722,130517.13085802,0
+LENZ.US,D,20221221,000000,13.8195,14.1981,13.7248,13.7722,9913.99335252,0
+LENZ.US,D,20221222,000000,13.4409,13.9142,13.3462,13.4882,23128.002650898,0
+LENZ.US,D,20221223,000000,13.4882,14.1508,13.3462,13.3462,24498.255142183,0
+LENZ.US,D,20221227,000000,13.6775,14.0561,13.2516,13.4409,36263.198660263,0
+LENZ.US,D,20221228,000000,13.6775,14.5294,13.5355,14.3401,14171.178733308,0
+LENZ.US,D,20221229,000000,14.3874,15.3813,14.2928,15.2393,18241.367436411,0
+LENZ.US,D,20221230,000000,14.766,15.8072,14.766,15.7126,14083.068434331,0
+LENZ.US,D,20230103,000000,15.9965,15.9965,15.192,15.192,21844.170093142,0
+LENZ.US,D,20230104,000000,15.2393,15.4632,14.9553,15.0027,15931.6943474,0
+LENZ.US,D,20230105,000000,15.2866,15.2866,14.4347,14.4821,152157.400619,0
+LENZ.US,D,20230106,000000,7.66698,9.22877,7.525,8.7555,1026787.3472016,0
+LENZ.US,D,20230109,000000,8.89748,9.41808,8.51887,9.06313,107068.59265904,0
+LENZ.US,D,20230110,000000,8.85016,9.45831,8.7555,8.94481,120862.81989745,0
+LENZ.US,D,20230111,000000,8.89748,9.18145,8.89748,9.08679,14723.505643442,0
+LENZ.US,D,20230112,000000,9.08679,10.4044,9.08679,9.89135,62426.463768726,0
+LENZ.US,D,20230113,000000,9.84403,9.89135,9.37075,9.51274,42639.045834438,0
+LENZ.US,D,20230117,000000,9.51274,10.0333,9.46541,9.70204,29197.893678985,0
+LENZ.US,D,20230118,000000,9.46541,9.70204,8.7555,9.46541,46087.81393972,0
+LENZ.US,D,20230119,000000,9.46541,9.65472,9.06313,9.18145,41063.20264554,0
+LENZ.US,D,20230120,000000,9.22877,9.37075,9.03947,9.13412,33023.190687809,0
+LENZ.US,D,20230123,000000,9.08679,9.41808,9.08679,9.18145,24179.621255235,0
+LENZ.US,D,20230124,000000,9.2761,9.37075,8.99214,9.08679,28214.946170973,0
+LENZ.US,D,20230125,000000,8.99214,9.22877,8.94481,9.03947,26284.760125038,0
+LENZ.US,D,20230126,000000,9.13412,9.2761,8.99214,9.13412,20776.281721368,0
+LENZ.US,D,20230127,000000,9.13412,9.37075,9.04089,9.18145,25161.934876204,0
+LENZ.US,D,20230130,000000,9.22877,9.46541,9.08679,9.22877,22522.217933471,0
+LENZ.US,D,20230131,000000,9.08679,10.5776,9.08679,10.1753,35814.406633819,0
+LENZ.US,D,20230201,000000,10.3646,10.6486,10.128,10.6486,15288.510294436,0
+LENZ.US,D,20230202,000000,11.1219,11.2165,10.3173,10.3173,28796.854476447,0
+LENZ.US,D,20230203,000000,10.1753,10.4356,9.56006,9.7967,11725.431225733,0
+LENZ.US,D,20230206,000000,9.70204,10.3173,9.70204,10.3173,32588.13288063,0
+LENZ.US,D,20230207,000000,10.4119,10.7432,10.3173,10.5539,17836.524911615,0
+LENZ.US,D,20230208,000000,10.4119,10.6959,10.3646,10.5066,32237.38205017,0
+LENZ.US,D,20230209,000000,10.4119,10.8379,10.4119,10.7906,31898.041186484,0
+LENZ.US,D,20230210,000000,10.7906,11.0982,10.3173,10.6013,36608.878394379,0
+LENZ.US,D,20230213,000000,10.6013,10.7906,10.3173,10.6959,17963.724911577,0
+LENZ.US,D,20230214,000000,10.5066,11.1219,10.2747,10.4593,49903.180051537,0
+LENZ.US,D,20230215,000000,10.4119,10.6959,10.2226,10.5539,14308.732221639,0
+LENZ.US,D,20230216,000000,10.4593,11.0272,10.3173,10.9325,10983.572089742,0
+LENZ.US,D,20230217,000000,10.7432,11.1692,10.3982,11.1219,13746.89700586,0
+LENZ.US,D,20230221,000000,10.8852,11.2165,10.2226,10.3173,23490.797335175,0
+LENZ.US,D,20230222,000000,10.27,10.5539,10.2226,10.4119,96931.471067388,0
+LENZ.US,D,20230223,000000,10.8852,12.0684,10.8379,12.0684,430435.71415713,0
+LENZ.US,D,20230224,000000,11.7844,11.9737,11.2165,11.9264,100083.79133223,0
+LENZ.US,D,20230227,000000,11.8791,11.9264,11.2638,11.7844,76093.491007168,0
+LENZ.US,D,20230228,000000,11.6898,12.589,11.5478,12.447,37256.710952325,0
+LENZ.US,D,20230301,000000,12.447,13.2042,11.7844,12.731,60187.152141488,0
+LENZ.US,D,20230302,000000,12.731,12.7532,12.0684,12.4943,21305.999993635,0
+LENZ.US,D,20230303,000000,12.4943,12.6836,11.4058,12.5417,207637.09628349,0
+LENZ.US,D,20230306,000000,12.6363,12.6363,11.6425,11.9264,10844.116940282,0
+LENZ.US,D,20230307,000000,11.9737,12.2104,11.7442,11.9737,12924.95680677,0
+LENZ.US,D,20230308,000000,11.9264,12.4707,11.6425,12.305,76073.417917473,0
+LENZ.US,D,20230309,000000,12.447,12.5417,11.6898,11.9737,97952.874389342,0
+LENZ.US,D,20230310,000000,12.0211,12.0211,10.8852,11.3585,42715.957462322,0
+LENZ.US,D,20230313,000000,11.4531,12.5417,11.1219,11.6425,49720.831878834,0
+LENZ.US,D,20230314,000000,11.7844,12.0211,11.4058,11.8318,20198.599329514,0
+LENZ.US,D,20230315,000000,11.5005,11.5951,11.2809,11.4058,17551.909629308,0
+LENZ.US,D,20230316,000000,11.4058,11.7844,11.1692,11.6898,9904.696342556,0
+LENZ.US,D,20230317,000000,11.5951,11.7844,11.3585,11.6425,22529.824577987,0
+LENZ.US,D,20230320,000000,11.5951,11.6425,10.9799,11.5005,19136.838532489,0
+LENZ.US,D,20230321,000000,12.0684,12.0684,11.0272,11.0272,18878.001323264,0
+LENZ.US,D,20230322,000000,11.1692,11.5478,10.6013,11.0745,38186.623244406,0
+LENZ.US,D,20230323,000000,11.1219,11.5005,10.7906,10.9562,11291.64119264,0
+LENZ.US,D,20230324,000000,10.9799,11.5951,10.9799,11.5951,12461.585378337,0
+LENZ.US,D,20230327,000000,11.7844,12.0211,11.2042,11.4531,18102.968765356,0
+LENZ.US,D,20230328,000000,11.5005,11.7371,11.2165,11.5951,9780.031890766,0
+LENZ.US,D,20230329,000000,11.7371,11.7371,11.3419,11.5005,7662.849167146,0
+LENZ.US,D,20230330,000000,11.5951,11.6425,11.2165,11.4058,23458.680391663,0
+LENZ.US,D,20230331,000000,11.4531,11.7371,11.2638,11.5951,11901.229232325,0
+LENZ.US,D,20230403,000000,11.5951,11.9737,11.5005,11.9737,14317.606640241,0
+LENZ.US,D,20230404,000000,12.0211,12.2577,11.6898,11.7371,26884.417267716,0
+LENZ.US,D,20230405,000000,11.6425,11.9737,11.3112,11.8318,31674.067764624,0
+LENZ.US,D,20230406,000000,11.8318,12.2104,11.7608,11.9737,7853.226575727,0
+LENZ.US,D,20230410,000000,11.9737,12.0211,11.6898,11.8318,12760.991358314,0
+LENZ.US,D,20230411,000000,11.7844,12.0684,11.7371,12.0684,9962.802654831,0
+LENZ.US,D,20230412,000000,12.1157,12.1157,11.3112,11.6898,45264.394670863,0
+LENZ.US,D,20230413,000000,11.6425,12.3997,11.5951,11.9028,101036.10096649,0
+LENZ.US,D,20230414,000000,12.0211,12.2104,11.6425,11.7844,28512.23919414,0
+LENZ.US,D,20230417,000000,11.8318,12.0684,11.5005,11.9264,38263.746167971,0
+LENZ.US,D,20230418,000000,11.8791,13.2516,11.7967,13.1096,140346.18334678,0
+LENZ.US,D,20230419,000000,12.873,13.9142,12.3997,13.7958,42427.327562076,0
+LENZ.US,D,20230420,000000,13.7248,13.9142,13.4882,13.8195,16312.449164562,0
+LENZ.US,D,20230421,000000,13.6775,13.8195,13.0149,13.2042,19106.834545787,0
+LENZ.US,D,20230424,000000,13.1096,14.0088,12.873,14.0088,15733.498998622,0
+LENZ.US,D,20230425,000000,13.9142,14.5767,13.2516,13.3462,49308.382709522,0
+LENZ.US,D,20230426,000000,13.1096,14.2928,13.0623,13.8195,48470.595334357,0
+LENZ.US,D,20230427,000000,13.6775,14.6714,13.3936,14.4821,57053.425896577,0
+LENZ.US,D,20230428,000000,14.5767,15.4523,14.3401,15.0973,37133.314274621,0
+LENZ.US,D,20230501,000000,14.8134,15.4286,14.8134,15.2393,27349.690357278,0
+LENZ.US,D,20230502,000000,15.2393,15.8072,15.05,15.4759,52334.559452804,0
+LENZ.US,D,20230503,000000,15.5706,15.5706,14.8134,15.0973,25491.767434245,0
+LENZ.US,D,20230504,000000,15.05,15.5233,14.8607,15.4286,18471.257137339,0
+LENZ.US,D,20230505,000000,15.334,16.2332,15.334,15.9965,27763.196004995,0
+LENZ.US,D,20230508,000000,16.0439,16.0439,15.2393,15.2393,11720.994016432,0
+LENZ.US,D,20230509,000000,15.192,15.192,14.5294,14.6714,17565.432552892,0
+LENZ.US,D,20230510,000000,14.8134,15.2866,14.3481,14.6714,15606.510294341,0
+LENZ.US,D,20230511,000000,14.7424,14.8583,14.4347,14.6241,14131.666440961,0
+LENZ.US,D,20230512,000000,14.5767,14.6241,13.6775,14.1508,20030.196671757,0
+LENZ.US,D,20230515,000000,14.1981,15.0973,14.1981,15.0027,26552.260457184,0
+LENZ.US,D,20230516,000000,14.8607,14.8607,14.0561,14.1981,13205.9800625,0
+LENZ.US,D,20230517,000000,14.1035,14.2928,13.8195,13.9142,22234.010624587,0
+LENZ.US,D,20230518,000000,13.9142,13.9142,13.0623,13.5355,17694.111622621,0
+LENZ.US,D,20230519,000000,13.5829,13.9615,13.1569,13.5355,10933.706309026,0
+LENZ.US,D,20230522,000000,13.5829,14.2454,13.5829,13.9615,35357.162780135,0
+LENZ.US,D,20230523,000000,13.9142,14.2928,13.5829,13.8195,43699.538857377,0
+LENZ.US,D,20230524,000000,13.8195,13.9142,13.4731,13.6775,13613.992022511,0
+LENZ.US,D,20230525,000000,13.6302,13.6775,12.4943,12.5417,9566.200661594,0
+LENZ.US,D,20230526,000000,12.5473,12.9439,12.5473,12.6363,7775.469765119,0
+LENZ.US,D,20230530,000000,12.731,13.1569,12.731,13.1096,9652.831890804,0
+LENZ.US,D,20230531,000000,13.0149,13.8195,13.0149,13.4409,11871.647836985,0
+LENZ.US,D,20230601,000000,13.3462,13.8668,12.9676,13.8195,14831.477736433,0
+LENZ.US,D,20230602,000000,13.9142,14.0561,13.5829,14.0561,22602.932883613,0
+LENZ.US,D,20230605,000000,13.82,14.0561,13.8195,13.9615,11489.413950056,0
+LENZ.US,D,20230606,000000,13.9142,14.2691,13.0623,14.0088,20070.131555466,0
+LENZ.US,D,20230607,000000,14.0088,14.2928,13.7248,13.9142,13607.230560719,0
+LENZ.US,D,20230608,000000,13.9142,14.2454,13.8668,14.0088,10018.584714615,0
+LENZ.US,D,20230609,000000,14.0088,14.2407,13.4409,13.4409,10630.708302472,0
+LENZ.US,D,20230612,000000,13.3936,14.2928,13.1096,13.9142,15932.539530124,0
+LENZ.US,D,20230613,000000,13.7248,13.8668,13.3936,13.4409,15151.379397467,0
+LENZ.US,D,20230614,000000,13.1096,13.8668,13.0623,13.7248,23775.412617482,0
+LENZ.US,D,20230615,000000,13.6302,14.0561,13.5355,13.7722,15818.862453746,0
+LENZ.US,D,20230616,000000,13.7248,13.7248,12.9203,13.1096,20682.255143323,0
+LENZ.US,D,20230620,000000,12.9203,13.9615,12.873,13.6302,25574.806636878,0
+LENZ.US,D,20230621,000000,13.7722,14.0561,12.589,13.5355,27716.710955175,0
+LENZ.US,D,20230622,000000,13.5355,13.5355,12.7783,13.0623,24062.140856599,0
+LENZ.US,D,20230623,000000,12.8256,13.5355,12.305,12.589,694565.88019118,0
+LENZ.US,D,20230626,000000,12.5417,12.6836,12.305,12.5417,37123.805968976,0
+LENZ.US,D,20230627,000000,12.5653,12.873,12.3997,12.5417,24944.722916136,0
+LENZ.US,D,20230628,000000,12.5417,12.589,12.2104,12.4943,16251.807304115,0
+LENZ.US,D,20230629,000000,12.4943,12.4943,12.2104,12.2577,17337.233217412,0
+LENZ.US,D,20230630,000000,12.3524,12.3524,12.1157,12.305,54175.578721357,0
+LENZ.US,D,20230703,000000,12.2577,12.5421,12.2577,12.5417,7428.099665555,0
+LENZ.US,D,20230705,000000,12.731,12.9203,12.1631,12.447,27522.318928655,0
+LENZ.US,D,20230706,000000,12.4943,12.9676,12.1162,12.6836,31993.124242934,0
+LENZ.US,D,20230707,000000,12.7783,13.1569,12.6363,12.9676,24101.019261903,0
+LENZ.US,D,20230710,000000,12.8256,13.0149,12.6581,12.9676,15839.780726165,0
+LENZ.US,D,20230711,000000,12.9203,13.0149,12.6363,12.6836,8582.619266539,0
+LENZ.US,D,20230712,000000,12.873,12.9203,12.6363,12.7783,20147.04318335,0
+LENZ.US,D,20230713,000000,12.7783,12.9676,12.3997,12.447,11930.810627665,0
+LENZ.US,D,20230714,000000,12.4943,12.6363,12.305,12.447,20956.516937261,0
+LENZ.US,D,20230717,000000,12.589,13.2516,12.589,13.1096,29391.440522781,0
+LENZ.US,D,20230718,000000,13.1569,13.1569,12.5417,12.6363,13795.917603852,0
+LENZ.US,D,20230719,000000,12.6363,12.9913,12.589,12.873,14689.27574312,0
+LENZ.US,D,20230720,000000,12.9676,13.2516,12.7783,13.0623,30196.054476029,0
+LENZ.US,D,20230721,000000,13.2042,13.2042,12.6363,12.731,24473.110956144,0
+LENZ.US,D,20230724,000000,12.873,13.0149,12.5417,12.6363,11468.284381956,0
+LENZ.US,D,20230725,000000,12.5417,12.6836,11.9737,11.9737,22104.486372134,0
+LENZ.US,D,20230726,000000,12.2104,12.4939,11.9737,12.1631,18065.992021181,0
+LENZ.US,D,20230727,000000,12.2577,12.2577,11.7844,11.7844,20986.732219644,0
+LENZ.US,D,20230728,000000,11.8318,12.0684,11.8318,11.9264,20524.417269616,0
+LENZ.US,D,20230731,000000,11.7844,12.66,11.7844,11.9737,18661.845841601,0
+LENZ.US,D,20230801,000000,12.0211,12.1157,11.8791,11.8791,9600.853153278,0
+LENZ.US,D,20230802,000000,11.9264,12.2577,11.8318,12.0921,30090.829226891,0
+LENZ.US,D,20230803,000000,12.1157,12.4943,12.0684,12.1631,34178.555471517,0
+LENZ.US,D,20230804,000000,12.2104,12.9203,12.2104,12.5417,23001.64783366,0
+LENZ.US,D,20230807,000000,12.731,12.731,12.1631,12.3524,13811.553484246,0
+LENZ.US,D,20230808,000000,12.3997,12.447,11.9974,12.2577,10075.423252804,0
+LENZ.US,D,20230809,000000,12.2577,12.5417,12.1157,12.3524,9847.857804367,0
+LENZ.US,D,20230810,000000,12.1631,12.8256,12.1631,12.447,11108.236541532,0
+LENZ.US,D,20230811,000000,12.447,12.6311,12.0684,12.5417,12403.901657424,0
+LENZ.US,D,20230814,000000,12.3524,12.447,11.9737,11.9737,14276.826573808,0
+LENZ.US,D,20230815,000000,11.9737,12.1157,11.4058,11.5951,60923.094998411,0
+LENZ.US,D,20230816,000000,11.7371,12.0211,11.4058,11.8318,32848.660455303,0
+LENZ.US,D,20230817,000000,11.8791,12.1631,11.6425,12.0211,15323.16278612,0
+LENZ.US,D,20230818,000000,11.9264,12.305,11.8318,11.9737,8460.27906724,0
+LENZ.US,D,20230821,000000,11.9737,11.9737,10.7196,10.8852,72046.122237613,0
+LENZ.US,D,20230822,000000,10.9799,11.3112,10.7906,10.7906,28997.162782035,0
+LENZ.US,D,20230823,000000,11.1219,11.3112,10.7906,10.8379,49674.346829014,0
+LENZ.US,D,20230824,000000,10.9325,11.2638,10.7906,11.1692,31764.07972473,0
+LENZ.US,D,20230825,000000,10.9799,11.9264,10.9325,11.6425,33101.792681141,0
+LENZ.US,D,20230828,000000,11.5951,11.6898,11.2165,11.4058,11443.140195917,0
+LENZ.US,D,20230829,000000,11.4058,11.4768,10.8379,10.9325,15133.419264582,0
+LENZ.US,D,20230830,000000,10.9325,10.9325,10.5776,10.7432,14223.791357877,0
+LENZ.US,D,20230831,000000,10.7432,10.9874,10.1753,10.5066,15762.869098281,0
+LENZ.US,D,20230901,000000,10.5539,10.9325,10.4489,10.6486,12623.226574302,0
+LENZ.US,D,20230905,000000,10.6959,10.7432,10.4119,10.6013,22317.261122901,0
+LENZ.US,D,20230906,000000,10.6486,11.0272,10.3883,10.5066,18043.594678995,0
+LENZ.US,D,20230907,000000,10.5539,10.6959,10.4119,10.5539,14652.298998945,0
+LENZ.US,D,20230908,000000,10.6013,10.6013,10.3173,10.5066,16463.314280796,0
+LENZ.US,D,20230911,000000,10.5066,10.6959,10.27,10.3173,8782.927572127,0
+LENZ.US,D,20230912,000000,10.4119,10.6013,10.3173,10.5066,9802.640528633,0
+LENZ.US,D,20230913,000000,10.4593,10.4593,10.27,10.3646,20575.339528737,0
+LENZ.US,D,20230914,000000,10.4119,10.7906,10.27,10.5066,11368.341524843,0
+LENZ.US,D,20230915,000000,10.4119,11.2638,10.3173,10.8852,57780.91692626,0
+LENZ.US,D,20230918,000000,10.9799,11.6898,10.9799,11.3112,75835.287684986,0
+LENZ.US,D,20230919,000000,11.3112,11.7371,11.2638,11.5951,23051.936205738,0
+LENZ.US,D,20230920,000000,11.5951,11.6425,11.3112,11.3585,14186.180726659,0
+LENZ.US,D,20230921,000000,11.2638,11.4058,11.1219,11.2165,11261.214614576,0
+LENZ.US,D,20230922,000000,11.2638,11.3112,11.0745,11.2638,84877.263762019,0
+LENZ.US,D,20230925,000000,11.2638,12.2577,11.2638,12.1157,48351.847161635,0
+LENZ.US,D,20230926,000000,11.9737,12.1157,11.6425,11.7371,18639.237203734,0
+LENZ.US,D,20230927,000000,11.7844,12.0684,11.7371,11.9737,12990.881059242,0
+LENZ.US,D,20230928,000000,11.8318,11.8791,11.1219,11.2165,105723.90694516,0
+LENZ.US,D,20230929,000000,11.2165,11.8318,11.1744,11.7371,13963.263783204,0
+LENZ.US,D,20231002,000000,11.6425,11.6898,11.3168,11.3585,15967.403317489,0
+LENZ.US,D,20231003,000000,11.3112,11.7371,11.0745,11.6898,18889.199994357,0
+LENZ.US,D,20231004,000000,11.6425,11.9264,11.3585,11.6425,32174.627232913,0
+LENZ.US,D,20231005,000000,11.6425,11.8318,11.4058,11.4531,12685.347504516,0
+LENZ.US,D,20231006,000000,11.4531,11.4531,11.0272,11.1692,28627.817931647,0
+LENZ.US,D,20231009,000000,11.1692,11.3585,11.1219,11.3112,28370.248496508,0
+LENZ.US,D,20231010,000000,11.3112,11.8318,11.3112,11.6425,17107.977403527,0
+LENZ.US,D,20231011,000000,11.5951,11.8318,11.5005,11.5005,7629.253153867,0
+LENZ.US,D,20231012,000000,11.5005,11.5005,11.1219,11.2638,10806.928900426,0
+LENZ.US,D,20231013,000000,11.2638,11.3585,11.0745,11.3112,9997.032555153,0
+LENZ.US,D,20231016,000000,11.4058,11.7844,11.1275,11.6898,11399.190694269,0
+LENZ.US,D,20231017,000000,11.5478,11.8318,11.1455,11.4531,19571.685043987,0
+LENZ.US,D,20231018,000000,11.5005,11.5005,11.1928,11.2402,9170.443851081,0
+LENZ.US,D,20231019,000000,11.2638,11.2638,11.0688,11.1219,14576.021258104,0
+LENZ.US,D,20231020,000000,11.1692,11.6898,11.0745,11.1928,13670.8305607,0
+LENZ.US,D,20231023,000000,11.0745,11.4058,11.0272,11.1692,8501.059133673,0
+LENZ.US,D,20231024,000000,11.1692,11.5478,11.0324,11.3112,12242.049165778,0
+LENZ.US,D,20231025,000000,11.2165,11.2591,10.7432,10.7906,15505.088367461,0
+LENZ.US,D,20231026,000000,10.8852,11.4058,10.7906,11.3112,7600.516941251,0
+LENZ.US,D,20231027,000000,11.2165,11.4058,11.0745,11.1219,9136.213950759,0
+LENZ.US,D,20231030,000000,11.2165,11.2638,10.6959,11.2638,19969.55481131,0
+LENZ.US,D,20231031,000000,11.5951,11.9737,11.4531,11.7844,28097.465772337,0
+LENZ.US,D,20231101,000000,11.7844,11.8318,11.5951,11.6425,8088.821260042,0
+LENZ.US,D,20231102,000000,11.7371,11.7698,11.1446,11.3585,26822.718928864,0
+LENZ.US,D,20231103,000000,11.3585,11.4058,10.8379,10.8852,46908.697660405,0
+LENZ.US,D,20231106,000000,10.9799,11.5951,10.5539,11.4058,52310.683040851,0
+LENZ.US,D,20231107,000000,11.3585,11.5478,11.1692,11.4058,18177.133549387,0
+LENZ.US,D,20231108,000000,11.1219,11.5478,11.0745,11.2165,19216.708299907,0
+LENZ.US,D,20231109,000000,10.8852,11.3112,10.8852,11.0272,33189.269093075,0
+LENZ.US,D,20231110,000000,10.8852,11.1219,10.7906,11.0745,13454.252487675,0
+LENZ.US,D,20231113,000000,10.9325,11.0745,10.6486,10.8852,61271.098985018,0
+LENZ.US,D,20231114,000000,11.1219,11.2165,10.8379,11.0272,19111.69434645,0
+LENZ.US,D,20231115,000000,10.2226,10.8852,9.51321,10.6486,190412.06107268,0
+LENZ.US,D,20231116,000000,10.6486,10.8852,10.5066,10.6722,25807.020590297,0
+LENZ.US,D,20231117,000000,10.7432,11.0745,10.6486,11.0272,24086.439859914,0
+LENZ.US,D,20231120,000000,11.0745,11.3112,10.9325,11.1219,23623.068431481,0
+LENZ.US,D,20231121,000000,11.1219,11.5005,10.8852,10.9799,20716.062452283,0
+LENZ.US,D,20231122,000000,11.0272,11.2165,10.7432,10.9799,10875.38870107,0
+LENZ.US,D,20231124,000000,10.9799,11.4011,10.8379,11.1219,5970.370762336,0
+LENZ.US,D,20231127,000000,11.2165,11.358,11.0272,11.1692,12709.646507831,0
+LENZ.US,D,20231128,000000,11.3112,11.3112,10.5539,10.6959,25456.058464156,0
+LENZ.US,D,20231129,000000,10.6959,10.9794,10.6486,10.6959,18140.368100893,0
+LENZ.US,D,20231130,000000,10.7432,10.8426,10.5066,10.7432,29355.520257011,0
+LENZ.US,D,20231201,000000,10.6486,10.7906,10.5539,10.6959,24423.033879747,0
+LENZ.US,D,20231204,000000,10.6486,10.8852,10.6013,10.7906,33184.409292412,0
+LENZ.US,D,20231205,000000,10.7432,10.9325,10.0333,10.8852,47456.587361238,0
+LENZ.US,D,20231206,000000,10.8852,11.1219,10.6793,10.7906,83718.306951734,0
+LENZ.US,D,20231207,000000,10.5066,10.8852,10.5066,10.7432,30851.916269853,0
+LENZ.US,D,20231208,000000,10.6959,10.8379,10.6013,10.6486,54686.914269377,0
+LENZ.US,D,20231211,000000,10.6013,10.7906,10.5066,10.6486,47232.402643697,0
+LENZ.US,D,20231212,000000,10.6486,11.0745,10.5066,10.6013,71122.971407324,0
+LENZ.US,D,20231213,000000,10.6486,11.1219,10.5539,10.9325,60569.808619779,0
+LENZ.US,D,20231214,000000,10.9325,10.9325,10.6491,10.8379,33043.897664547,0
+LENZ.US,D,20231215,000000,10.8379,11.0272,10.4593,10.6486,115187.62920147,0
+LENZ.US,D,20231218,000000,10.5066,11.1219,10.4119,11.0272,28120.074410204,0
+LENZ.US,D,20231219,000000,11.0745,11.2165,10.5539,10.8379,89768.336185807,0
+LENZ.US,D,20231220,000000,11.3585,11.3585,10.7906,10.8379,70021.064430909,0
+LENZ.US,D,20231221,000000,10.8379,11.1219,10.7253,11.1219,107142.54614739,0
+LENZ.US,D,20231222,000000,11.1692,11.7324,11.0272,11.3112,29640.55813068,0
+LENZ.US,D,20231226,000000,11.3112,11.5478,11.3112,11.3585,41571.368758345,0
+LENZ.US,D,20231227,000000,11.5478,12.1157,11.4058,11.9737,81375.037849444,0
+LENZ.US,D,20231228,000000,12.0211,12.589,11.8318,12.589,65103.157455634,0
+LENZ.US,D,20231229,000000,12.589,12.6836,12.3997,12.3997,28443.356802134,0
+LENZ.US,D,20240102,000000,12.2577,12.6363,11.8332,12.4943,29261.493678966,0
+LENZ.US,D,20240103,000000,12.4943,12.7783,12.4943,12.589,19312.636539081,0
+LENZ.US,D,20240104,000000,12.8256,12.9676,12.2104,12.3524,15811.044513549,0
+LENZ.US,D,20240105,000000,12.305,13.2989,12.305,13.0623,67324.931541349,0
+LENZ.US,D,20240108,000000,13.2516,13.3462,12.873,13.0149,48190.628557032,0
+LENZ.US,D,20240109,000000,13.0149,13.6775,12.873,13.3462,38578.788028342,0
+LENZ.US,D,20240110,000000,13.2516,13.6775,13.2042,13.5829,15170.184713076,0
+LENZ.US,D,20240111,000000,13.3936,13.6302,13.0623,13.2042,13828.457138726,0
+LENZ.US,D,20240112,000000,13.2516,13.4409,12.9439,12.9676,20575.762120099,0
+LENZ.US,D,20240116,000000,13.2516,13.2516,12.7783,13.1569,39399.249157665,0
+LENZ.US,D,20240117,000000,13.1096,13.2989,12.7783,13.0623,17230.740194188,0
+LENZ.US,D,20240118,000000,13.0149,13.2989,12.8256,13.1569,13126.532886444,0
+LENZ.US,D,20240119,000000,13.2516,13.3931,13.0476,13.1569,7497.193353242,0
+LENZ.US,D,20240122,000000,13.2516,13.5829,13.1096,13.3936,15397.327570151,0
+LENZ.US,D,20240123,000000,13.4882,14.5294,13.4882,14.5294,104359.35943726,0
+LENZ.US,D,20240124,000000,14.4821,14.766,12.873,13.6775,81691.13618822,0
+LENZ.US,D,20240125,000000,14.1981,14.766,14.0088,14.1508,5783.374084651,0
+LENZ.US,D,20240126,000000,14.1981,14.3874,13.7722,13.9142,11590.835876936,0
+LENZ.US,D,20240129,000000,13.9142,14.1981,13.7248,13.7722,5570.388038203,0
+LENZ.US,D,20240130,000000,14.1981,14.1981,13.7248,13.7248,29410.24583839,0
+LENZ.US,D,20240131,000000,13.9615,13.9615,12.873,12.873,10069.718269417,0
+LENZ.US,D,20240201,000000,13.0623,13.2516,12.589,12.6363,20503.710292878,0
+LENZ.US,D,20240202,000000,12.6363,13.2516,12.447,12.5417,24091.722251939,0
+LENZ.US,D,20240205,000000,12.7783,12.8256,12.305,12.3997,16930.066440125,0
+LENZ.US,D,20240206,000000,12.3997,13.4409,12.3997,13.0623,20550.195342698,0
+LENZ.US,D,20240207,000000,13.2042,13.9615,13.0769,13.8195,21267.755475374,0
+LENZ.US,D,20240208,000000,13.7722,14.4347,13.6595,14.2928,16424.01328413,0
+LENZ.US,D,20240209,000000,14.1981,14.5767,14.0798,14.2928,15643.909629878,0
+LENZ.US,D,20240212,000000,14.3401,14.6714,13.9615,14.0561,18402.797336695,0
+LENZ.US,D,20240213,000000,13.9142,14.2218,13.2989,13.3462,13214.643185421,0
+LENZ.US,D,20240214,000000,13.6302,13.9142,13.1569,13.7248,23918.6710892,0
+LENZ.US,D,20240215,000000,13.9615,14.3874,13.5829,14.2928,11590.835876936,0
+LENZ.US,D,20240216,000000,14.2928,14.4347,14.0476,14.3874,8694.394681788,0
+LENZ.US,D,20240220,000000,14.2928,14.4347,13.6302,13.9615,11794.102322058,0
+LENZ.US,D,20240221,000000,14.1981,14.2928,13.5355,14.1981,10522.313618119,0
+LENZ.US,D,20240222,000000,14.1981,14.5767,14.0452,14.3401,8738.132887755,0
+LENZ.US,D,20240223,000000,14.2928,14.6241,14.0088,14.1981,11348.902322191,0
+LENZ.US,D,20240226,000000,14.1981,15.1683,13.9615,14.3401,59535.304965603,0
+LENZ.US,D,20240227,000000,14.7187,15.1447,14.2928,14.9553,10750.512953599,0
+LENZ.US,D,20240228,000000,15.334,15.8072,14.908,15.5233,24019.459129037,0
+LENZ.US,D,20240229,000000,16.1858,16.4698,15.8072,16.0439,38738.316267497,0
+LENZ.US,D,20240301,000000,16.3278,16.6828,15.8782,16.0439,22962.135541313,0
+LENZ.US,D,20240304,000000,16.2332,16.4225,15.5706,15.7126,10268.336209557,0
+LENZ.US,D,20240305,000000,15.9965,16.3752,15.192,15.2866,10202.200661404,0
+LENZ.US,D,20240306,000000,15.192,15.192,14.4347,14.6241,16179.121589851,0
+LENZ.US,D,20240307,000000,14.6714,15.1447,14.2312,14.8134,11683.805976576,0
+LENZ.US,D,20240308,000000,15.2866,15.4759,14.7187,14.8607,90764.17273036,0
+LENZ.US,D,20240311,000000,16.6591,20.1613,16.1385,17.653,1040322.9485264,0
+LENZ.US,D,20240312,000000,17.2744,17.653,15.3813,16.0912,154490.5275286,0
+LENZ.US,D,20240313,000000,17.4164,18.3563,16.4698,16.8484,287621.80855195,0
+LENZ.US,D,20240314,000000,16.9904,17.1324,15.8546,16.4698,146737.66640135,0
+LENZ.US,D,20240315,000000,15.1447,15.8882,13.9615,15.8072,177380.39994701,0
+LENZ.US,D,20240318,000000,15.334,15.6653,14.908,15.2866,96003.460436436,0
+LENZ.US,D,20240319,000000,15.05,15.1447,12.1631,14.5294,107914.83186145,0
+LENZ.US,D,20240320,000000,14.2454,15.5706,14.0093,15.4759,104462.26043391,0
+LENZ.US,D,20240321,000000,14.908,15.2942,14.4347,15.05,69389.079049038,0
+LENZ.US,D,20240322,000000,15.98,18.1948,15.09,16.2,67400,0
+LENZ.US,D,20240325,000000,15.76,16.89,15.76,16.32,172383,0
+LENZ.US,D,20240326,000000,16.93,17.58,16.49,16.74,106357,0
+LENZ.US,D,20240327,000000,17.17,22.4,17,21.81,339919,0
+LENZ.US,D,20240328,000000,21.15,24.0446,20.33,22.33,153150,0
+LENZ.US,D,20240401,000000,22.22,22.22,19.98,21.01,99330,0
+LENZ.US,D,20240402,000000,20.73,21.6,20.73,21.01,79470,0
+LENZ.US,D,20240403,000000,24.47,24.59,19.35,21.22,390800,0
+LENZ.US,D,20240404,000000,21.69,21.78,20.2732,20.53,80110,0
+LENZ.US,D,20240405,000000,20.38,21.22,20.1,20.33,51490,0
+LENZ.US,D,20240408,000000,20.2,21.145,20.2,20.42,61107,0
+LENZ.US,D,20240409,000000,20.62,21.09,20.195,20.51,49586,0
+LENZ.US,D,20240410,000000,20.89,21.48,20.28,21.03,90680,0
+LENZ.US,D,20240411,000000,21.05,22.07,20.4,21.73,52092,0
+LENZ.US,D,20240412,000000,21.5,22.035,20.7987,21.89,58273,0
+LENZ.US,D,20240415,000000,21.93,21.93,20.18,20.44,68338,0
+LENZ.US,D,20240416,000000,20.36,20.89,19.51,19.92,60898,0
+LENZ.US,D,20240417,000000,19.65,20.1638,17.56,17.7,84142,0
+LENZ.US,D,20240418,000000,17.34,18.08,16.76,17.49,85608,0
+LENZ.US,D,20240419,000000,17.4,17.66,15.76,15.76,74355,0
+LENZ.US,D,20240422,000000,16.04,16.24,15.5,15.89,123610,0
+LENZ.US,D,20240423,000000,15.94,16.731,15.77,15.92,120601,0
+LENZ.US,D,20240424,000000,15.9,16.14,15.2601,15.86,117177,0
+LENZ.US,D,20240425,000000,15.5,16.495,15.34,15.45,171778,0
+LENZ.US,D,20240426,000000,15.36,16,15.05,15.72,200720,0
+LENZ.US,D,20240429,000000,15.88,16.69,15.69,16.5,348715,0
+LENZ.US,D,20240430,000000,16.25,16.715,15.49,15.87,376632,0
+LENZ.US,D,20240501,000000,15.79,16.35,15.71,15.81,91717,0
+LENZ.US,D,20240502,000000,16,16.62,15.61,16.41,188715,0
+LENZ.US,D,20240503,000000,16.78,16.79,16.1219,16.46,202957,0
+LENZ.US,D,20240506,000000,16.74,16.745,15.97,16.18,287359,0
+LENZ.US,D,20240507,000000,16.37,16.5,15.97,16.43,189749,0
+LENZ.US,D,20240508,000000,16.3,16.35,15.68,16.18,181743,0
+LENZ.US,D,20240509,000000,15.92,16.2199,15,15.4,115759,0
+LENZ.US,D,20240510,000000,15.37,16.015,15.18,15.73,160985,0
+LENZ.US,D,20240513,000000,15.7,16.1,15.51,15.91,233249,0
+LENZ.US,D,20240514,000000,15.88,15.99,15.48,15.72,70523,0
+LENZ.US,D,20240515,000000,16,16.12,15.8,15.84,97478,0
+LENZ.US,D,20240516,000000,15.92,16.72,15.715,16.53,329641,0
+LENZ.US,D,20240517,000000,16.5,17.25,16.21,16.35,168855,0
+LENZ.US,D,20240520,000000,16.55,18.85,16.5,18.59,130272,0
+LENZ.US,D,20240521,000000,18.95,19.915,18.35,18.64,189530,0
+LENZ.US,D,20240522,000000,18.74,19.43,18.36,18.41,116069,0
+LENZ.US,D,20240523,000000,18.29,18.49,15.22,15.72,436875,0
+LENZ.US,D,20240524,000000,15.09,16.26,15.09,15.7,214482,0
+LENZ.US,D,20240528,000000,15.38,15.87,15.214,15.39,155392,0
+LENZ.US,D,20240529,000000,15.39,15.73,15.105,15.49,252140,0
+LENZ.US,D,20240530,000000,15.63,16.01,15.38,15.51,151624,0
+LENZ.US,D,20240531,000000,15.49,15.79,15.13,15.29,123978,0
+LENZ.US,D,20240603,000000,15.31,15.575,14.88,15.08,65864,0
+LENZ.US,D,20240604,000000,14.89,15.13,14.42,14.68,189975,0
+LENZ.US,D,20240605,000000,14.94,16.28,14.49,16.13,179751,0
+LENZ.US,D,20240606,000000,16.18,16.8614,14.9,15.04,163048,0
+LENZ.US,D,20240607,000000,15.28,15.63,14.9201,15.58,57788,0
+LENZ.US,D,20240610,000000,15.71,18.83,15.71,17.79,338112,0
+LENZ.US,D,20240611,000000,17.75,19.26,17.29,18.97,186379,0
+LENZ.US,D,20240612,000000,18.54,19.98,18.54,18.71,114208,0
+LENZ.US,D,20240613,000000,17.64,19.25,17.64,18.63,207541,0
+LENZ.US,D,20240614,000000,17.89,19.48,17.89,18.54,127008,0
+LENZ.US,D,20240617,000000,18.4,19.33,18.34,18.44,133352,0
+LENZ.US,D,20240618,000000,18.2,18.77,18.14,18.32,224352,0
+LENZ.US,D,20240620,000000,18.38,18.75,17.84,18.06,240161,0
+LENZ.US,D,20240621,000000,18.16,18.54,17.44,18.41,1230112,0
+LENZ.US,D,20240624,000000,19.02,19.02,17.5205,18.13,257464,0
+LENZ.US,D,20240625,000000,18.06,18.5,17.23,17.69,197636,0
+LENZ.US,D,20240626,000000,17.36,17.5,16.28,17.04,129336,0
+LENZ.US,D,20240627,000000,16.85,18,16.85,17.81,146452,0
+LENZ.US,D,20240628,000000,17.96,17.96,16.49,17.29,1200778,0
+LENZ.US,D,20240701,000000,17.47,17.825,16.96,17.69,104258,0
+LENZ.US,D,20240702,000000,17.79,17.9771,17.305,17.54,251969,0
+LENZ.US,D,20240703,000000,17.48,17.72,17.09,17.66,104411,0
+LENZ.US,D,20240705,000000,17.5,18.25,17.13,18.05,145856,0
+LENZ.US,D,20240708,000000,18.25,19.1,17.94,18.38,233499,0
+LENZ.US,D,20240709,000000,18.15,18.75,18.09,18.61,71522,0
+LENZ.US,D,20240710,000000,18.65,19.15,18.42,18.66,155598,0
+LENZ.US,D,20240711,000000,19.01,19.67,18.5,19.61,184453,0
+LENZ.US,D,20240712,000000,19.75,21.08,19.7,21.03,135424,0
+LENZ.US,D,20240715,000000,21.2,21.75,20.66,21.71,195641,0
+LENZ.US,D,20240716,000000,21.71,23.1,21.3265,21.96,162023,0
+LENZ.US,D,20240717,000000,21.6,22.15,20.86,21.81,116033,0
+LENZ.US,D,20240718,000000,21.81,22.2,21.21,21.56,66224,0
+LENZ.US,D,20240719,000000,21.76,22.04,21.32,21.45,59880,0
+LENZ.US,D,20240722,000000,21.46,22.09,20.99,21.98,87519,0
+LENZ.US,D,20240723,000000,21.89,23.01,21.89,22.85,73560,0
+LENZ.US,D,20240724,000000,22.5,24.5,22.06,23.54,109154,0
+LENZ.US,D,20240725,000000,23.54,24.31,23.5,24.07,69896,0
+LENZ.US,D,20240726,000000,24.46,24.84,23.61,23.97,62918,0
+LENZ.US,D,20240729,000000,23.93,24.42,22.62,24.09,96504,0
+LENZ.US,D,20240730,000000,24.17,25.28,24.07,25.1,83206,0
+LENZ.US,D,20240731,000000,25.3,25.3,24.25,24.83,156370,0
+LENZ.US,D,20240801,000000,24.81,25.77,24.36,24.61,159444,0
+LENZ.US,D,20240802,000000,24.06,24.32,23.13,24.02,117267,0
+LENZ.US,D,20240805,000000,22.54,23.015,21.65,22.28,90683,0
+LENZ.US,D,20240806,000000,22.29,24.32,21.46,23.55,248993,0
+LENZ.US,D,20240807,000000,23.75,24.19,22.38,23.19,92216,0
+LENZ.US,D,20240808,000000,23.46,24.3,22.45,24.12,120030,0
+LENZ.US,D,20240809,000000,24.02,24.38,23.32,23.78,59225,0
+LENZ.US,D,20240812,000000,24.57,25.38,23.03,23.18,206451,0
+LENZ.US,D,20240813,000000,23.14,23.6763,22.31,23.17,62288,0
+LENZ.US,D,20240814,000000,23.51,23.57,22.3,23.5,114810,0
+LENZ.US,D,20240815,000000,23.75,23.75,22.0053,22.6,109981,0
+LENZ.US,D,20240816,000000,22.54,23.28,22.49,22.75,74601,0
+LENZ.US,D,20240819,000000,22.29,23.26,22.25,22.7,162368,0
+LENZ.US,D,20240820,000000,22.78,23.15,21.82,22.5,63477,0
+LENZ.US,D,20240821,000000,22.43,22.57,21.75,22.47,84053,0
+LENZ.US,D,20240822,000000,22.48,22.75,21.84,22.22,48776,0
+LENZ.US,D,20240823,000000,22.54,22.675,21.85,22.5,63152,0
+LENZ.US,D,20240826,000000,22.54,22.62,21.91,22,161390,0
+LENZ.US,D,20240827,000000,22.1,22.15,21.755,22,140361,0
+LENZ.US,D,20240828,000000,22.12,22.37,21.51,22.1,93707,0
+LENZ.US,D,20240829,000000,22.19,22.255,21.86,22.1,103003,0
+LENZ.US,D,20240830,000000,22.21,23.45,22.01,23.39,71022,0
+LENZ.US,D,20240903,000000,23.42,24.675,22.69,22.72,79071,0
+LENZ.US,D,20240904,000000,22.51,25.65,22.51,24.72,430606,0
+LENZ.US,D,20240905,000000,24.9,24.92,23.71,23.88,140108,0
+LENZ.US,D,20240906,000000,24.12,24.55,23.61,23.8,124112,0
+LENZ.US,D,20240909,000000,24,24.44,23.69,24.19,169401,0
+LENZ.US,D,20240910,000000,24.37,24.7299,23.73,23.94,127007,0
+LENZ.US,D,20240911,000000,23.94,23.99,20.6,21.12,477349,0
+LENZ.US,D,20240912,000000,20.69,20.855,19.9001,20.65,218923,0
+LENZ.US,D,20240913,000000,20.94,22.31,20.05,21.86,127185,0
+LENZ.US,D,20240916,000000,21.86,21.98,20.72,20.91,89147,0
+LENZ.US,D,20240917,000000,20.94,21.26,20.585,21.1,112042,0
+LENZ.US,D,20240918,000000,21.29,22.49,21.02,21.5,173205,0
+LENZ.US,D,20240919,000000,22,22.6,21.31,22.08,140585,0
+LENZ.US,D,20240920,000000,21.98,22.43,21.72,22.39,534841,0
+LENZ.US,D,20240923,000000,22.59,22.59,21.3625,21.54,176363,0
+LENZ.US,D,20240924,000000,21.6,22.0583,21.4047,21.69,156111,0
+LENZ.US,D,20240925,000000,21.69,22.46,21.564,21.57,69471,0
+LENZ.US,D,20240926,000000,21.72,22.74,21.72,22.25,114623,0
+LENZ.US,D,20240927,000000,23,25.291,22.59,24.04,404451,0
+LENZ.US,D,20240930,000000,24.06,25.41,22.73,23.74,251350,0
+LENZ.US,D,20241001,000000,23.64,23.64,21.75,22.8,133871,0
+LENZ.US,D,20241002,000000,22.7,23.32,22.505,22.89,136819,0
+LENZ.US,D,20241003,000000,22.87,23.215,22.41,22.48,272144,0
+LENZ.US,D,20241004,000000,22.49,25.85,22.435,25.78,305115,0
+LENZ.US,D,20241007,000000,25.77,26.17,23.88,23.98,132331,0
+LENZ.US,D,20241008,000000,24.04,25.11,23.3801,24.41,126302,0
+LENZ.US,D,20241009,000000,24.5,24.72,23.41,24.45,72960,0
+LENZ.US,D,20241010,000000,24.25,24.39,23.16,23.6,75564,0
+LENZ.US,D,20241011,000000,23.6,24.815,23.4,24.71,97231,0
+LENZ.US,D,20241014,000000,24.83,25.67,24.63,25.5,59699,0
+LENZ.US,D,20241015,000000,25.64,27.38,24.6808,26.23,154233,0
+LENZ.US,D,20241016,000000,26.2,27.81,25.87,27.25,224247,0
+LENZ.US,D,20241017,000000,27.02,27.05,25.132,26.32,172645,0
+LENZ.US,D,20241018,000000,26.2,28,25.89,27.99,103796,0
+LENZ.US,D,20241021,000000,30.12,31,27.025,27.19,316055,0
+LENZ.US,D,20241022,000000,26.95,27.1,23.52,24.67,209351,0
+LENZ.US,D,20241023,000000,24.04,25.43,23.12,25.3,311326,0
+LENZ.US,D,20241024,000000,24.77,25.55,24.475,25.02,101428,0
+LENZ.US,D,20241025,000000,25,27.319,25,27.02,117095,0
+LENZ.US,D,20241028,000000,28.2,28.9199,27.14,28.5,142449,0
+LENZ.US,D,20241029,000000,28.37,28.8,26.98,28.21,140543,0
+LENZ.US,D,20241030,000000,28.31,28.675,26.775,27.64,141447,0
+LENZ.US,D,20241031,000000,27.6,27.64,26.41,26.96,153382,0
+LENZ.US,D,20241101,000000,27,28.58,26.12,27.93,116749,0
+LENZ.US,D,20241104,000000,27.97,29,27.36,28.43,136937,0
+LENZ.US,D,20241105,000000,29.23,29.505,28.11,28.65,160571,0
+LENZ.US,D,20241106,000000,29.11,32.3,28.0725,32.23,254675,0
+LENZ.US,D,20241107,000000,32,37.13,31.87,32.53,334709,0
+LENZ.US,D,20241108,000000,32.58,35.575,32.54,35.07,204249,0
+LENZ.US,D,20241111,000000,35.63,36.4599,34.705,35.75,184485,0
+LENZ.US,D,20241112,000000,35.68,37.505,35.37,37.25,172389,0
+LENZ.US,D,20241113,000000,37.35,38.93,35.93,36.34,195363,0
+LENZ.US,D,20241114,000000,36.52,38.45,33.73,33.93,147127,0
+LENZ.US,D,20241115,000000,34,34,31.59,33.2,172336,0
+LENZ.US,D,20241118,000000,33.34,34.13,31.63,32.92,108459,0
+LENZ.US,D,20241119,000000,32.57,35.3971,32.48,34.65,139229,0
+LENZ.US,D,20241120,000000,34.43,34.725,32.84,33.91,94478,0
+LENZ.US,D,20241121,000000,34,34.62,33.1,34.32,85102,0
+LENZ.US,D,20241122,000000,34.68,36.09,33.845,35.5,88014,0
+LENZ.US,D,20241125,000000,35.78,38.49,35.37,35.88,222729,0
+LENZ.US,D,20241126,000000,35.88,37.17,35.09,36.25,61310,0
+LENZ.US,D,20241127,000000,36.46,38.77,35.94,37.3,104028,0
+LENZ.US,D,20241129,000000,37.64,38.12,35.46,35.6,76682,0
+LENZ.US,D,20241202,000000,35.54,37.715,34.18,37.37,130587,0
+LENZ.US,D,20241203,000000,36.94,37.29,35.345,35.73,92731,0
+LENZ.US,D,20241204,000000,36.07,37.04,35.2,35.83,76632,0
+LENZ.US,D,20241205,000000,35.76,36.3847,34.55,36.11,57317,0
+LENZ.US,D,20241206,000000,36.49,37.77,36,36.95,84490,0
+LENZ.US,D,20241209,000000,37.02,37.5,32.58,33.1,147997,0
+LENZ.US,D,20241210,000000,33.09,34.35,32.63,33.96,127653,0
+LENZ.US,D,20241211,000000,34.49,34.725,32.98,33.02,121723,0
+LENZ.US,D,20241212,000000,32.88,33.25,30.59,30.78,149225,0
+LENZ.US,D,20241213,000000,30.45,31.9275,30.3,30.97,85418,0
+LENZ.US,D,20241216,000000,30.96,32.25,30.665,30.85,112770,0
+LENZ.US,D,20241217,000000,30.69,32.99,30.56,32.41,170419,0
+LENZ.US,D,20241218,000000,32.77,33.295,29.1,29.24,228934,0
+LENZ.US,D,20241219,000000,29.37,31.5,28.9036,30.28,196932,0
+LENZ.US,D,20241220,000000,29.75,33.84,29.05,32.63,760727,0
+LENZ.US,D,20241223,000000,32.27,32.27,30,31.3,147422,0
+LENZ.US,D,20241224,000000,31.3,31.96,30.735,31.5,140263,0
+LENZ.US,D,20241226,000000,31.28,33.79,31.095,32.01,131726,0
+LENZ.US,D,20241227,000000,31.47,32.64,30.95,31.32,141374,0
+LENZ.US,D,20241230,000000,30.58,30.96,29.45,30.07,90147,0
+LENZ.US,D,20241231,000000,30.07,30.61,28.63,28.87,117641,0
+LENZ.US,D,20250102,000000,29.03,29.53,28.07,28.29,196157,0
+LENZ.US,D,20250103,000000,28.57,29.105,27.6,28.46,129436,0
+LENZ.US,D,20250106,000000,28.45,28.45,27.15,27.26,121565,0
+LENZ.US,D,20250107,000000,27.06,27.86,26.64,27.18,187673,0
+LENZ.US,D,20250108,000000,27.18,27.18,26.1,26.34,103691,0
+LENZ.US,D,20250110,000000,25.52,25.8212,23.095,23.21,212451,0
+LENZ.US,D,20250113,000000,23.53,23.69,22.09,23.2,263656,0
+LENZ.US,D,20250114,000000,23.47,23.5783,21.795,22.36,253378,0
+LENZ.US,D,20250115,000000,23.24,23.84,22.415,22.91,200731,0
+LENZ.US,D,20250116,000000,22.69,23.04,21.34,22.4,185605,0
+LENZ.US,D,20250117,000000,22.64,23.4694,22.34,22.5,143402,0
+LENZ.US,D,20250121,000000,22.62,24.29,22.62,23.82,142928,0
+LENZ.US,D,20250122,000000,23.82,25.36,23.44,24.46,140821,0
+LENZ.US,D,20250123,000000,24.23,25.167,23.825,24.76,403238,0
+LENZ.US,D,20250124,000000,24.5,25.07,24,24.55,125616,0
+LENZ.US,D,20250127,000000,24.44,25.7,23.51,24.67,218822,0
+LENZ.US,D,20250128,000000,24.4,26.33,24.13,26.25,129775,0
+LENZ.US,D,20250129,000000,26,26.39,24.82,25.18,164092,0
+LENZ.US,D,20250130,000000,25.08,25.8,24.5859,25.48,86018,0
+LENZ.US,D,20250131,000000,25.68,27.46,25.3,25.53,137434,0
+LENZ.US,D,20250203,000000,24.7,25.87,24.6,25.37,62625,0
+LENZ.US,D,20250204,000000,25.2,26.1,25.2,25.98,59809,0
+LENZ.US,D,20250205,000000,26.13,26.83,26.13,26.79,47855,0
+LENZ.US,D,20250206,000000,27,27.12,26.52,26.69,99082,0
+LENZ.US,D,20250207,000000,26.38,26.67,25.16,25.28,107215,0
+LENZ.US,D,20250210,000000,25.28,25.425,23.92,25,98447,0
+LENZ.US,D,20250211,000000,24.64,24.9,24.12,24.88,109648,0
+LENZ.US,D,20250212,000000,24.45,24.98,24.01,24.84,104076,0
+LENZ.US,D,20250213,000000,25.21,25.45,24.41,25.28,48651,0
+LENZ.US,D,20250214,000000,25.58,25.85,24.82,25.22,86749,0
+LENZ.US,D,20250218,000000,25.41,25.9,24.6511,24.83,72009,0
+LENZ.US,D,20250219,000000,24.72,25.15,24.47,24.84,65706,0
+LENZ.US,D,20250220,000000,24.67,25.175,24.445,24.94,65424,0
+LENZ.US,D,20250221,000000,25.33,25.345,23.1301,23.49,113960,0
+LENZ.US,D,20250224,000000,23.26,23.615,22.1,22.53,136526,0
+LENZ.US,D,20250225,000000,22.44,22.9,21.59,21.71,102675,0
+LENZ.US,D,20250226,000000,22,22.47,21.5,21.98,115515,0
+LENZ.US,D,20250227,000000,22,22.74,21.27,21.29,69528,0
+LENZ.US,D,20250228,000000,21.25,21.93,21.25,21.83,97406,0
+LENZ.US,D,20250303,000000,22.03,22.15,21.01,21.54,118209,0
+LENZ.US,D,20250304,000000,21.67,22.13,20.92,21.51,362412,0
+LENZ.US,D,20250305,000000,22.15,22.95,21.26,22.87,293662,0
+LENZ.US,D,20250306,000000,22.51,23.035,22.135,22.77,131069,0
+LENZ.US,D,20250307,000000,22.73,23.92,22.07,23.68,222865,0
+LENZ.US,D,20250310,000000,23.3,23.3,21.98,22.58,161195,0
+LENZ.US,D,20250311,000000,22.5,23.43,22.05,22.97,312511,0
+LENZ.US,D,20250312,000000,23.57,24.69,22.13,24.6,330335,0
+LENZ.US,D,20250313,000000,24.52,25.465,23.6365,24.75,189703,0
+LENZ.US,D,20250314,000000,25.17,25.77,24.78,25.45,296755,0
+LENZ.US,D,20250317,000000,25.29,25.36,23.52,23.59,280721,0
+LENZ.US,D,20250318,000000,24.87,25,24.065,24.4,431315,0
+LENZ.US,D,20250319,000000,24.41,25.69,24.3,25.52,249473,0
+LENZ.US,D,20250320,000000,27.57,27.57,24.76,26.3,425983,0
+LENZ.US,D,20250321,000000,25.81,26.7463,24.8,26.49,502876,0
+LENZ.US,D,20250324,000000,26.89,27.52,26.29,26.66,229394,0
+LENZ.US,D,20250325,000000,26.59,27.68,25.75,26.43,224428,0
+LENZ.US,D,20250326,000000,26.23,26.964,25.17,26.09,137494,0
+LENZ.US,D,20250327,000000,25.95,27.89,25.85,26.53,88675,0
+LENZ.US,D,20250328,000000,26.35,27.775,25.435,25.64,148563,0
+LENZ.US,D,20250331,000000,24.86,25.83,24.1,25.71,280011,0
+LENZ.US,D,20250401,000000,25.57,26.85,24.82,26.01,333081,0
+LENZ.US,D,20250402,000000,27.3,27.3,24.8,25.51,162070,0
+LENZ.US,D,20250403,000000,24.07,24.9,22.84,23,206191,0
+LENZ.US,D,20250404,000000,21.75,22.02,20.08,21.18,533819,0
+LENZ.US,D,20250407,000000,20.01,21.49,18.81,19.5,465410,0
+LENZ.US,D,20250408,000000,20.37,20.74,18.09,18.32,422508,0
+LENZ.US,D,20250409,000000,17.78,20.48,16.535,20.42,738216,0
+LENZ.US,D,20250410,000000,19.71,19.94,17.825,18.54,175182,0
+LENZ.US,D,20250411,000000,18.54,20.39,18.13,20.26,215197,0
+LENZ.US,D,20250414,000000,21.29,23.6972,20.9,23.24,321853,0
+LENZ.US,D,20250415,000000,23.74,24.39,22.47,23.89,221229,0
+LENZ.US,D,20250416,000000,23.35,23.4,21.91,23.06,323286,0
+LENZ.US,D,20250417,000000,23.03,24.585,23.01,23.82,218755,0
+LENZ.US,D,20250421,000000,23.49,24.71,22.64,24.11,157851,0
+LENZ.US,D,20250422,000000,24.46,26.075,23.9,25.79,142239,0
+LENZ.US,D,20250423,000000,26.82,28.32,26.06,26.95,248261,0
+LENZ.US,D,20250424,000000,26.96,28.66,26.34,28.61,850934,0
+LENZ.US,D,20250425,000000,28.43,28.8,26.76,26.87,191481,0
+LENZ.US,D,20250428,000000,26.92,27.5,26.5295,27.275,205680,0
+LENZ.US,D,20250429,000000,27.03,28.67,26.34,26.63,172162,0
+LENZ.US,D,20250430,000000,26.53,28.9,25.49,28.515,286596,0
+LENZ.US,D,20250501,000000,28.42,29.415,27.65,28.88,247573,0
+LENZ.US,D,20250502,000000,29.47,30.48,28.995,29.52,267060,0
+LENZ.US,D,20250505,000000,29.12,29.705,28.58,29.1,126909,0
+LENZ.US,D,20250506,000000,28.49,28.49,25.74,25.89,514081,0
+LENZ.US,D,20250507,000000,25.89,26.765,25.15,25.34,182122,0
+LENZ.US,D,20250508,000000,25.34,27.37,22.52,25.87,215506,0
+LENZ.US,D,20250509,000000,26.34,26.44,24.86,26.34,226520,0
+LENZ.US,D,20250512,000000,27.96,29.865,27.46,29.37,223253,0
+LENZ.US,D,20250513,000000,29.75,29.9901,28.09,28.96,147233,0
+LENZ.US,D,20250514,000000,29,29.21,27.25,27.63,131801,0
+LENZ.US,D,20250515,000000,27.52,28.03,27,27.34,156499,0
+LENZ.US,D,20250516,000000,27.35,28,26.76,26.81,204408,0
+LENZ.US,D,20250519,000000,26.5,28.775,25.885,28.45,137500,0
+LENZ.US,D,20250520,000000,28.17,29.035,27.84,28.73,91173,0
+LENZ.US,D,20250521,000000,28.19,28.74,27.35,28.155,130563,0
+LENZ.US,D,20250522,000000,27.97,28.81,27.965,28.22,76714,0
+LENZ.US,D,20250523,000000,27.49,28.54,27.49,28.175,85264,0
+LENZ.US,D,20250527,000000,28.99,30.14,28.43,29.4,163303,0
+LENZ.US,D,20250528,000000,29.4,29.84,28.135,28.71,214492,0
+LENZ.US,D,20250529,000000,29.21,30.085,28.55,29.53,149168,0
+LENZ.US,D,20250530,000000,29.31,29.775,28.51,29.2,159796,0
+LENZ.US,D,20250602,000000,29.51,29.88,28.46,29.16,172419,0
+LENZ.US,D,20250603,000000,29.4,30.225,28.84,29.77,152168,0
+LENZ.US,D,20250604,000000,29.72,30.23,29.16,29.19,83344,0
+LENZ.US,D,20250605,000000,29.12,31.055,28.3866,30.3,156287,0
+LENZ.US,D,20250606,000000,30.89,32.01,30.3418,31.96,476617,0
+LENZ.US,D,20250609,000000,32.54,33.42,28.15,31.22,440615,0
+LENZ.US,D,20250610,000000,31.2,32.08,27.77,28.08,959109,0
+LENZ.US,D,20250611,000000,28.15,30.36,28,30,511889,0
+LENZ.US,D,20250612,000000,29.88,30.4322,29,29.58,228052,0
+LENZ.US,D,20250613,000000,28.8,29.52,28.565,29,156505,0
+LENZ.US,D,20250616,000000,29.59,29.925,28.16,28.82,186647,0
+LENZ.US,D,20250617,000000,28.47,29.36,27.91,28.96,187319,0
+LENZ.US,D,20250618,000000,29.1,30.755,28.68,30.03,368570,0
+LENZ.US,D,20250620,000000,30.23,30.7101,29.22,29.94,565958,0
+LENZ.US,D,20250623,000000,29.73,30.99,29.43,30.48,181766,0
+LENZ.US,D,20250624,000000,31,32.0199,29.02,29.78,285105,0
+LENZ.US,D,20250625,000000,29.71,30.1,28.454,29.52,294487,0
+LENZ.US,D,20250626,000000,29.73,30.21,29.115,30.11,449513,0
+LENZ.US,D,20250627,000000,30.27,30.8,29.646,30.18,1292734,0
+LENZ.US,D,20250630,000000,30.25,30.6829,29.2,29.31,127396,0
+LENZ.US,D,20250701,000000,29.07,31.445,28.8,30.05,249968,0
+LENZ.US,D,20250702,000000,29.75,31.25,29.7,30.96,161459,0
+LENZ.US,D,20250703,000000,31.27,32.785,30.86,32.53,103393,0
+LENZ.US,D,20250707,000000,32.63,32.63,30.57,31.48,168279,0
+LENZ.US,D,20250708,000000,31.88,32.09,31.02,31.36,127378,0
+LENZ.US,D,20250709,000000,31.98,34.94,31.01,34.82,383804,0
+LENZ.US,D,20250710,000000,34.74,35.5,32.5215,34.26,653769,0
+LENZ.US,D,20250711,000000,34,35.9475,34,34.69,494289,0
+LENZ.US,D,20250714,000000,34.62,35.6715,33.67,33.73,229532,0
+LENZ.US,D,20250715,000000,33.6,34.205,31.88,32.75,462639,0
+LENZ.US,D,20250716,000000,33.01,35.31,32.45,35.19,324890,0
+LENZ.US,D,20250717,000000,35.04,35.87,34.24,34.57,281016,0
+LENZ.US,D,20250718,000000,35.35,35.485,33.645,33.73,288046,0
+LENZ.US,D,20250721,000000,33.71,34.8988,33.505,33.58,120678,0
+LENZ.US,D,20250722,000000,33.75,34.11,32.715,32.98,116129,0
+LENZ.US,D,20250723,000000,33.05,33.83,32.425,33.05,252064,0
+LENZ.US,D,20250724,000000,33.07,34.435,33,33.4,160407,0
+LENZ.US,D,20250725,000000,33.35,33.35,30.85,31.62,253177,0
+LENZ.US,D,20250728,000000,33.345,34.8599,31.39,31.51,286985,0
+LENZ.US,D,20250729,000000,31.87,32.49,31.02,31.67,358006,0
+LENZ.US,D,20250730,000000,31.59,32.56,30.665,30.76,329962,0
+LENZ.US,D,20250731,000000,30.55,31.41,29.71,29.77,280985,0
+LENZ.US,D,20250801,000000,30.01,31.59,29,29.96,1569428,0
+LENZ.US,D,20250804,000000,31.18,31.2,27.79,29.33,381939,0
+LENZ.US,D,20250805,000000,29.53,31.51,29.53,30.48,732426,0
+LENZ.US,D,20250806,000000,30.24,30.71,29.125,30.17,301113,0
+LENZ.US,D,20250807,000000,31.23,32.2499,30.55,32.12,467584,0
+LENZ.US,D,20250808,000000,34.17,35.57,32,34.68,1146774,0
+LENZ.US,D,20250811,000000,39.27,40.95,36.45,38.77,2772328,0
+LENZ.US,D,20250812,000000,39.2,40.355,34.88,36.33,888214,0
+LENZ.US,D,20250813,000000,36.75,39.39,35.92,39.36,627779,0
+LENZ.US,D,20250814,000000,39.11,41.22,37.9,40.91,629583,0
+LENZ.US,D,20250815,000000,41.39,41.7,37.7,37.85,1292953,0
+LENZ.US,D,20250818,000000,38.12,39.24,37.87,38.77,722512,0
+LENZ.US,D,20250819,000000,38.39,38.68,36.3,37.61,391928,0
+LENZ.US,D,20250820,000000,37.2,38.72,36.4,38.54,462995,0
+LENZ.US,D,20250821,000000,37.97,40.41,37.57,39.85,403919,0
+LENZ.US,D,20250822,000000,40.22,41.26,39.27,40,663561,0
+LENZ.US,D,20250825,000000,40,40.5,38.815,39.68,614683,0
+LENZ.US,D,20250826,000000,39.32,39.55,38.425,38.64,779087,0
+LENZ.US,D,20250827,000000,38.525,39.4968,36.81,37.37,630046,0
+LENZ.US,D,20250828,000000,37.84,38.67,37.345,38.2,288906,0
+LENZ.US,D,20250829,000000,38.11,38.87,37.835,38.63,223076,0
+LENZ.US,D,20250902,000000,38.57,40.0093,38.365,39.25,327637,0
+LENZ.US,D,20250903,000000,39.27,40.35,38.41,39.27,551197,0
+LENZ.US,D,20250904,000000,39.34,40,38.9241,39.92,220439,0
+LENZ.US,D,20250905,000000,39.68,42.08,39.59,41.98,511477,0
+LENZ.US,D,20250908,000000,42.16,42.77,39.38,39.63,402151,0
+LENZ.US,D,20250909,000000,39.8,40.55,39.09,39.89,213687,0
+LENZ.US,D,20250910,000000,40.28,42.66,39.29,41.71,448678,0
+LENZ.US,D,20250911,000000,41.41,42.02,40.08,40.81,411464,0
+LENZ.US,D,20250912,000000,40.82,41.61,39.62,41.335,348141,0
+LENZ.US,D,20250915,000000,41.59,41.8,39.6764,40.01,315808,0
+LENZ.US,D,20250916,000000,40.26,41.48,40,41.29,232362,0
+LENZ.US,D,20250917,000000,41.58,42.65,40.7801,42.23,376532,0
+LENZ.US,D,20250918,000000,42.5,43.805,40.995,41.69,449572,0
+LENZ.US,D,20250919,000000,42.37,44,41.5,42.27,929292,0
+LENZ.US,D,20250922,000000,42.57,42.67,41.03,41.26,242293,0
+LENZ.US,D,20250923,000000,41.5,42,40.53,40.53,255812,0
+LENZ.US,D,20250924,000000,40.72,41.4,40.1017,41.04,169136,0
+LENZ.US,D,20250925,000000,40.5,40.725,39.51,40.03,191456,0
+LENZ.US,D,20250926,000000,40.27,42.7,40.27,42.03,320483,0
+LENZ.US,D,20250929,000000,42.37,46.21,42.23,44.89,608947,0
+LENZ.US,D,20250930,000000,45.74,47.49,44.935,46.58,867401,0
+LENZ.US,D,20251001,000000,47.25,49.1941,47.2,49.05,593380,0
+LENZ.US,D,20251002,000000,49.92,50.4,47.28,48.32,422334,0
+LENZ.US,D,20251003,000000,48.49,49.85,47.85,48.74,327665,0
+LENZ.US,D,20251006,000000,49,49.23,45.385,46.11,798594,0
+LENZ.US,D,20251007,000000,46.3,47.095,45.2,46.94,2268005,0
+LENZ.US,D,20251008,000000,47.5,49.25,46.2047,48.6,723665,0
+LENZ.US,D,20251009,000000,49.16,49.16,45.9119,46.25,601432,0
+LENZ.US,D,20251010,000000,46.75,46.75,38.43,38.79,3924622,0
+LENZ.US,D,20251013,000000,40.55,40.55,37.9,38.61,1454485,0
+LENZ.US,D,20251014,000000,37.99,40.06,37.25,38.8,1256523,0
+LENZ.US,D,20251015,000000,39.29,42.055,39.095,41.85,986889,0
+LENZ.US,D,20251016,000000,42.91,42.98,40.2,40.45,802854,0
+LENZ.US,D,20251017,000000,39.85,39.94,37.65,38.26,629740,0
+LENZ.US,D,20251020,000000,39.17,39.17,36.1,36.31,1442645,0
+LENZ.US,D,20251021,000000,36.43,36.43,32.1201,33.56,2464748,0
+LENZ.US,D,20251022,000000,33.58,34.2735,30.66,32.7,1743304,0
+LENZ.US,D,20251023,000000,32.53,32.87,31.25,31.38,1095546,0
+LENZ.US,D,20251024,000000,32.56,32.61,31.2,31.97,1104767,0
+LENZ.US,D,20251027,000000,32.5,32.917,30.6027,31.29,980927,0
+LENZ.US,D,20251028,000000,31.93,31.95,30.5,30.81,897408,0
+LENZ.US,D,20251029,000000,31,31.15,29.8,30.64,816025,0
+LENZ.US,D,20251030,000000,30.78,31.98,30.37,30.46,727645,0
+LENZ.US,D,20251031,000000,30.84,32,29.55,29.72,840525,0
+LENZ.US,D,20251103,000000,29.64,29.64,27.1,27.93,1499200,0
+LENZ.US,D,20251104,000000,26.91,28.4,26.79,28.05,1184544,0
+LENZ.US,D,20251105,000000,25.34,26.4899,21.21,21.47,4071076,0
+LENZ.US,D,20251106,000000,22.105,23.877,22,22.96,2010016,0
+LENZ.US,D,20251107,000000,22.31,23.93,22.0101,22.97,1703957,0
+LENZ.US,D,20251110,000000,23.96,24.5,22.9,23.19,1049007,0
+LENZ.US,D,20251111,000000,23.4,26.6699,23.35,26.45,1740785,0
+LENZ.US,D,20251112,000000,26.45,26.81,24.5075,25.5,1260300,0
+LENZ.US,D,20251113,000000,25.32,26.54,24.51,26.49,1507398,0
+LENZ.US,D,20251114,000000,26.17,26.225,25,25.6,1055270,0
+LENZ.US,D,20251117,000000,25.56,26.92,25,25.7,985744,0
+LENZ.US,D,20251118,000000,25.38,27.34,25.02,27.23,981428,0
+LENZ.US,D,20251119,000000,27.29,29.02,26.8,28.4,1203812,0
+LENZ.US,D,20251120,000000,28.52,29.8,27.67,27.72,957570,0
+LENZ.US,D,20251121,000000,27.69,30.25,27.44,29.56,1008394,0
+LENZ.US,D,20251124,000000,29.535,32.13,28.925,31.94,1005490,0
+LENZ.US,D,20251125,000000,31.595,32.1,29.72,29.88,656070,0
+LENZ.US,D,20251126,000000,30.29,31.865,30.01,30.72,766890,0
+LENZ.US,D,20251128,000000,30.72,31.58,30.19,30.52,117534,0
+LENZ.US,D,20251201,000000,30,30.795,29.54,30.4,639504,0
+LENZ.US,D,20251202,000000,30.13,30.78,27.07,27.31,934728,0
+LENZ.US,D,20251203,000000,27.63,28.76,27.595,28,911861,0
+LENZ.US,D,20251204,000000,27.88,29.02,27.65,27.9,498963,0
+LENZ.US,D,20251205,000000,27.7,28.105,26.65,26.72,396628,0
+LENZ.US,D,20251208,000000,26.94,27.84,26.03,26.71,726901,0
+LENZ.US,D,20251209,000000,26.71,27.164,25.32,26.45,683353,0
+LENZ.US,D,20251210,000000,26.36,26.655,24.77,25.04,1147745,0
+LENZ.US,D,20251211,000000,24.97,25.49,24.02,24.5,851459,0
+LENZ.US,D,20251212,000000,24.66,24.79,15.7,18.14,6628137,0
+LENZ.US,D,20251215,000000,19.375,19.62,16.63,17.08,2350081,0
+LENZ.US,D,20251216,000000,17.2,17.27,16.3,16.7,1630088,0
+LENZ.US,D,20251217,000000,16.7,17.6364,16.33,16.37,1497083,0
+LENZ.US,D,20251218,000000,16.6,17.88,16.5,17.07,801785,0
+LENZ.US,D,20251219,000000,17.18,18.47,17.18,18,1081409,0
+LENZ.US,D,20251222,000000,17.97,18.41,17.405,17.62,641178,0
+LENZ.US,D,20251223,000000,17.2,17.46,16.26,16.89,810881,0
+LENZ.US,D,20251224,000000,16.72,17.67,16.575,17.14,321046,0
+LENZ.US,D,20251226,000000,17.02,17.06,16.485,16.87,536578,0
+LENZ.US,D,20251229,000000,16.74,17,16.515,16.52,588179,0
+LENZ.US,D,20251230,000000,16.43,16.78,16.03,16.12,794245,0
+LENZ.US,D,20251231,000000,16.17,16.18,15.775,16,890010,0
+LENZ.US,D,20260102,000000,16.31,16.64,15.3578,16,527734,0
+LENZ.US,D,20260105,000000,16.18,16.78,15.8609,16.48,725879,0
+LENZ.US,D,20260106,000000,16.48,16.9,16.045,16.85,421394,0
+LENZ.US,D,20260107,000000,17.01,17.51,16.11,16.31,1229927,0
+LENZ.US,D,20260108,000000,16.35,16.65,14.9061,15.24,2163334,0
+LENZ.US,D,20260109,000000,15.55,15.6793,14.84,14.87,1674483,0
+LENZ.US,D,20260112,000000,14.94,15.79,14.43,15.57,1047122,0
+LENZ.US,D,20260113,000000,15.63,16.64,15.6,16.6,749044,0
+LENZ.US,D,20260114,000000,16.41,18.7,16.21,18.59,1815804,0
+LENZ.US,D,20260115,000000,18.71,19.23,18.07,18.14,1197547,0
+LENZ.US,D,20260116,000000,18.09,18.39,17.28,18.29,1254844,0
+LENZ.US,D,20260120,000000,18.01,19.79,18.01,19.38,1255238,0
+LENZ.US,D,20260121,000000,19.67,20.36,19.3,19.48,1330934,0
+LENZ.US,D,20260122,000000,19.82,21.8,19.0175,21.27,2525731,0
+LENZ.US,D,20260123,000000,21.1,21.68,20.12,20.44,905176,0
+LENZ.US,D,20260126,000000,20.35,20.49,19.26,20.18,1641556,0
+LENZ.US,D,20260127,000000,20.01,20.34,19.37,19.39,708692,0
+LENZ.US,D,20260128,000000,19.74,19.8,18.5,18.65,624699,0
+LENZ.US,D,20260129,000000,18.65,18.65,16.865,17.78,1277844,0
+LENZ.US,D,20260130,000000,17.62,17.77,15.64,15.82,1815344,0
+LENZ.US,D,20260202,000000,15.8,16.6575,14.865,16.3,1929400,0
+LENZ.US,D,20260203,000000,16.36,16.3802,15.14,15.53,594012,0
+LENZ.US,D,20260204,000000,15.53,15.7499,14.54,14.62,823963,0
+LENZ.US,D,20260205,000000,14.5,15.34,13.94,13.97,863896,0
+LENZ.US,D,20260206,000000,14.27,15.04,13.73,14.22,858655,0
+LENZ.US,D,20260209,000000,14.21,14.58,13.7,14.01,1346820,0
+LENZ.US,D,20260210,000000,14.13,14.35,13.58,13.66,495362,0
+LENZ.US,D,20260211,000000,13.58,14.025,12.76,13.51,825638,0
+LENZ.US,D,20260212,000000,13.44,13.54,12.862,12.97,546652,0
+LENZ.US,D,20260213,000000,13.12,13.185,12.48,12.88,832367,0
+LENZ.US,D,20260217,000000,12.75,13.31,12.56,13.04,355144,0
+LENZ.US,D,20260218,000000,12.96,13.3446,12.535,12.755,744144,0

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

@@ -0,0 +1,145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LHAI.US,D,20250724,000000,6.01,22.33,4.2,5.63,12973400,0
+LHAI.US,D,20250725,000000,11.77,13,8.6,10.31,33494800,0
+LHAI.US,D,20250728,000000,8.59,11.94,8.59,9.89,2408900,0
+LHAI.US,D,20250729,000000,9.24,9.76,7.6,7.92,799800,0
+LHAI.US,D,20250730,000000,7.35,7.39,5.8,6.1,611000,0
+LHAI.US,D,20250731,000000,5.76,7.04,5.76,6.12,500963,0
+LHAI.US,D,20250801,000000,5.68,6.0748,5.2367,5.4,229817,0
+LHAI.US,D,20250804,000000,5.21,5.56,4.85,4.87,192455,0
+LHAI.US,D,20250805,000000,4.75,5.3,4.63,5.05,455812,0
+LHAI.US,D,20250806,000000,5.2,7.46,5.18,7.37,3129451,0
+LHAI.US,D,20250807,000000,7,9.25,6.74,7.51,1183810,0
+LHAI.US,D,20250808,000000,8.2,8.74,7.2019,7.5,456153,0
+LHAI.US,D,20250811,000000,7.14,8.1,7.05,7.08,156825,0
+LHAI.US,D,20250812,000000,7.1,7.89,6.9638,7.07,205673,0
+LHAI.US,D,20250813,000000,7.07,7.29,6.5,6.6,183829,0
+LHAI.US,D,20250814,000000,6.24,6.891,5.99,6.12,103850,0
+LHAI.US,D,20250815,000000,6.18,6.1918,5.5,5.62,138472,0
+LHAI.US,D,20250818,000000,5.63,7.2078,5.25,7.18,269511,0
+LHAI.US,D,20250819,000000,7.1,7.1,6.08,6.15,147812,0
+LHAI.US,D,20250820,000000,6.17,6.4,5.88,6,95317,0
+LHAI.US,D,20250821,000000,6,6.6296,5.9339,6.45,73860,0
+LHAI.US,D,20250822,000000,6.4,6.7,6.2002,6.38,94399,0
+LHAI.US,D,20250825,000000,6.47,7.5,5.72,6.87,1529393,0
+LHAI.US,D,20250826,000000,7.2792,8.4977,7.27,8.31,1054737,0
+LHAI.US,D,20250827,000000,8.41,8.6,7.94,8.28,629565,0
+LHAI.US,D,20250828,000000,8.17,8.48,7.7,8.05,202653,0
+LHAI.US,D,20250829,000000,8.35,9.16,8,8.94,993403,0
+LHAI.US,D,20250902,000000,8.94,10.345,8.2,9.01,1211752,0
+LHAI.US,D,20250903,000000,9.18,9.5,8.32,8.48,699669,0
+LHAI.US,D,20250904,000000,8.5,8.6,8.05,8.42,525531,0
+LHAI.US,D,20250905,000000,8.49,8.8495,8.15,8.76,288909,0
+LHAI.US,D,20250908,000000,8.76,9,8.1,8.42,1143323,0
+LHAI.US,D,20250909,000000,8.45,8.49,8.2002,8.35,211239,0
+LHAI.US,D,20250910,000000,8.1,8.7,7.26,8.61,709763,0
+LHAI.US,D,20250911,000000,8.59,8.9299,8.3,8.78,2125539,0
+LHAI.US,D,20250912,000000,9,9.19,8.8,8.98,1780928,0
+LHAI.US,D,20250915,000000,8.8,9.15,8.51,8.79,654246,0
+LHAI.US,D,20250916,000000,8.79,8.92,8.3,8.36,379723,0
+LHAI.US,D,20250917,000000,8.44,9.3,8.2,8.91,565818,0
+LHAI.US,D,20250918,000000,9,9.33,8.8,8.89,349706,0
+LHAI.US,D,20250919,000000,8.9,9.41,8.7215,9.38,707711,0
+LHAI.US,D,20250922,000000,9.28,9.7,8.65,8.92,327762,0
+LHAI.US,D,20250923,000000,9,9.49,9,9.37,256418,0
+LHAI.US,D,20250924,000000,9.38,9.8,9.0301,9.09,473898,0
+LHAI.US,D,20250925,000000,9.1,9.55,8.91,9.21,350064,0
+LHAI.US,D,20250926,000000,9.12,9.9,9.01,9.52,741432,0
+LHAI.US,D,20250929,000000,9.52,9.57,8.91,9.28,955263,0
+LHAI.US,D,20250930,000000,9.28,9.73,7.55,9.06,780354,0
+LHAI.US,D,20251001,000000,9.34,9.9,8.93,9.82,1661893,0
+LHAI.US,D,20251002,000000,9.45,9.7274,9.15,9.39,262076,0
+LHAI.US,D,20251003,000000,9.25,9.4,8.6,8.64,437246,0
+LHAI.US,D,20251006,000000,8.65,9.53,8.64,9.16,330563,0
+LHAI.US,D,20251007,000000,9.07,9.15,8.7801,9.13,78971,0
+LHAI.US,D,20251008,000000,9.17,9.17,8.7,8.86,70180,0
+LHAI.US,D,20251009,000000,8.96,9.1,8.1357,8.52,151244,0
+LHAI.US,D,20251010,000000,8.68,8.94,8.36,8.74,317667,0
+LHAI.US,D,20251013,000000,8.7,9.351,8.53,9.13,222325,0
+LHAI.US,D,20251014,000000,9.5,10.15,9.3,9.49,399362,0
+LHAI.US,D,20251015,000000,9.97,9.99,9.14,9.49,436611,0
+LHAI.US,D,20251016,000000,9.7,10.19,9.53,10.07,871721,0
+LHAI.US,D,20251017,000000,10.07,11.06,9.91,10.99,255992,0
+LHAI.US,D,20251020,000000,11.1,11.4201,9.7,10.29,428844,0
+LHAI.US,D,20251021,000000,10.51,10.94,10.1,10.19,118956,0
+LHAI.US,D,20251022,000000,10.22,10.62,9.91,10.24,168237,0
+LHAI.US,D,20251023,000000,10.24,10.8,9.8,10.4,222018,0
+LHAI.US,D,20251024,000000,10.21,10.715,10.21,10.49,98519,0
+LHAI.US,D,20251027,000000,10.61,10.72,10.2,10.34,78689,0
+LHAI.US,D,20251028,000000,10.57,11,10.36,10.98,165227,0
+LHAI.US,D,20251029,000000,10.93,11.15,10.62,10.73,91460,0
+LHAI.US,D,20251030,000000,10.71,10.93,10.06,10.2,89766,0
+LHAI.US,D,20251031,000000,10.32,10.8,10.2,10.37,44447,0
+LHAI.US,D,20251103,000000,10.4,10.7,9.115,10.6,268363,0
+LHAI.US,D,20251104,000000,10.5,10.8,9.8,9.8,422532,0
+LHAI.US,D,20251105,000000,10.11,10.71,9.9,10.38,266904,0
+LHAI.US,D,20251106,000000,10.47,11.1,10.18,10.75,295677,0
+LHAI.US,D,20251107,000000,10.75,11.0826,10.6,10.81,104142,0
+LHAI.US,D,20251110,000000,10.63,11.2,10.4,10.97,167476,0
+LHAI.US,D,20251111,000000,10.8,10.8003,10.3,10.78,90583,0
+LHAI.US,D,20251112,000000,10.77,10.96,10.67,10.87,43367,0
+LHAI.US,D,20251113,000000,10.86,11.54,10.65,10.92,244577,0
+LHAI.US,D,20251114,000000,10.91,11.85,10.85,11.18,294679,0
+LHAI.US,D,20251117,000000,11.39,11.4983,9.97,10.54,116448,0
+LHAI.US,D,20251118,000000,11,11.35,10.6826,11.2,73939,0
+LHAI.US,D,20251119,000000,11.01,11.095,10.2,10.88,92872,0
+LHAI.US,D,20251120,000000,11.1,11.1975,10.57,10.89,29271,0
+LHAI.US,D,20251121,000000,10.7,11.09,10.7,10.99,56422,0
+LHAI.US,D,20251124,000000,10.99,11.45,10.6982,11.44,52485,0
+LHAI.US,D,20251125,000000,11.49,11.8,11.01,11.8,62025,0
+LHAI.US,D,20251126,000000,11.84,12.7999,11.8,12.43,109087,0
+LHAI.US,D,20251128,000000,12.55,12.95,12.1,12.51,49896,0
+LHAI.US,D,20251201,000000,12.51,13.29,12.26,13.11,58490,0
+LHAI.US,D,20251202,000000,13.11,14.8,12.5052,14.15,126643,0
+LHAI.US,D,20251203,000000,14.15,15.6611,13.7,15.59,137932,0
+LHAI.US,D,20251204,000000,15.6,15.6,11.9278,13.01,312472,0
+LHAI.US,D,20251205,000000,13.8,13.8,11.42,12.16,135189,0
+LHAI.US,D,20251208,000000,12.65,14.4,12.6401,14.13,136320,0
+LHAI.US,D,20251209,000000,14,14.83,13.1,14.4,164684,0
+LHAI.US,D,20251210,000000,14.03,14.15,12.25,12.25,148509,0
+LHAI.US,D,20251211,000000,13.21,13.45,12.31,12.7,65711,0
+LHAI.US,D,20251212,000000,12.7,13.2176,12.62,12.7,41770,0
+LHAI.US,D,20251215,000000,12.7,13.2337,12.7,12.89,60743,0
+LHAI.US,D,20251216,000000,13,13.5,12.8,12.8,68600,0
+LHAI.US,D,20251217,000000,13,13.7,5.81,9.29,3063772,0
+LHAI.US,D,20251218,000000,10.41,11.9,7.8477,11.19,6553434,0
+LHAI.US,D,20251219,000000,12.06,12.9,10.6,12.8,1528913,0
+LHAI.US,D,20251222,000000,12.24,14.15,8.085,9.75,4740009,0
+LHAI.US,D,20251223,000000,9.78,9.9,5.91,8.11,3284633,0
+LHAI.US,D,20251224,000000,6.94,7.5,6.24,7.45,641916,0
+LHAI.US,D,20251226,000000,7.07,7.98,6.7,7.23,302163,0
+LHAI.US,D,20251229,000000,7.1,8.2,6.625,7.78,982609,0
+LHAI.US,D,20251230,000000,7.78,8.8199,7.78,8.1,432261,0
+LHAI.US,D,20251231,000000,8.26,8.74,7.6001,7.64,253774,0
+LHAI.US,D,20260102,000000,7.96,8.65,7.65,8.31,252307,0
+LHAI.US,D,20260105,000000,7.98,9.58,6.6301,7.46,1623579,0
+LHAI.US,D,20260106,000000,7.46,7.7122,7.3,7.61,186092,0
+LHAI.US,D,20260107,000000,7.41,7.61,7.05,7.27,263809,0
+LHAI.US,D,20260108,000000,7.16,7.46,6.9,7,254336,0
+LHAI.US,D,20260109,000000,7.06,7.31,6.95,7.12,165922,0
+LHAI.US,D,20260112,000000,7,7.1199,6.305,6.69,343947,0
+LHAI.US,D,20260113,000000,6.69,7.15,6.4,6.95,213902,0
+LHAI.US,D,20260114,000000,6.8,7.29,5.8,6.4,761302,0
+LHAI.US,D,20260115,000000,6.68,6.69,5.61,6.01,857360,0
+LHAI.US,D,20260116,000000,5.74,5.85,4.0501,4.49,1501994,0
+LHAI.US,D,20260120,000000,4.2,4.301,1.9006,2.48,3198798,0
+LHAI.US,D,20260121,000000,2.2,2.5,2.05,2.29,1601657,0
+LHAI.US,D,20260122,000000,2.17,2.47,2,2.04,854583,0
+LHAI.US,D,20260123,000000,2.01,2.13,1.62,1.92,848184,0
+LHAI.US,D,20260126,000000,1.86,1.92,1.55,1.62,547881,0
+LHAI.US,D,20260127,000000,1.53,1.8598,1.48,1.62,563097,0
+LHAI.US,D,20260128,000000,1.71,1.71,1.43,1.44,327365,0
+LHAI.US,D,20260129,000000,1.4,1.65,1.3001,1.61,386378,0
+LHAI.US,D,20260130,000000,1.69,2.2599,1.3,1.39,3212665,0
+LHAI.US,D,20260202,000000,1.46,1.55,1.33,1.33,470518,0
+LHAI.US,D,20260203,000000,1.36,1.42,1.22,1.24,240713,0
+LHAI.US,D,20260204,000000,1.2,1.24,1.02,1.12,303851,0
+LHAI.US,D,20260205,000000,1.15,1.6,1.13,1.34,2686188,0
+LHAI.US,D,20260206,000000,1.32,1.6,1.3,1.35,549878,0
+LHAI.US,D,20260209,000000,1.35,1.55,1.25,1.3,307678,0
+LHAI.US,D,20260210,000000,1.34,1.63,1.3,1.57,516223,0
+LHAI.US,D,20260211,000000,1.55,1.5999,1.38,1.41,194274,0
+LHAI.US,D,20260212,000000,1.5,1.5,1.35,1.37,143695,0
+LHAI.US,D,20260213,000000,1.37,1.43,1.32,1.34,95877,0
+LHAI.US,D,20260217,000000,1.33,1.485,1.25,1.44,217036,0
+LHAI.US,D,20260218,000000,1.42,1.48,1.38,1.44,43974,0

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

@@ -0,0 +1,941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIEN.US,D,20220204,000000,12.4606,13.7068,11.971,12.4606,296726.71384711,0
+LIEN.US,D,20220207,000000,12.4606,12.4783,11.8375,12.4606,63717.033960558,0
+LIEN.US,D,20220208,000000,12.4606,12.5406,12.4606,12.4606,6601.9165867687,0
+LIEN.US,D,20220209,000000,12.5319,12.5319,12.1936,12.4297,59119.511381753,0
+LIEN.US,D,20220210,000000,12.4606,12.4978,12.4548,12.4696,28041.292405135,0
+LIEN.US,D,20220211,000000,12.4606,12.7278,12.4606,12.6475,20527.061953755,0
+LIEN.US,D,20220214,000000,12.5942,12.5942,12.4606,12.4873,32148.95187437,0
+LIEN.US,D,20220215,000000,12.5942,12.5942,12.4783,12.5853,11669.078568785,0
+LIEN.US,D,20220216,000000,12.6386,12.6386,12.4606,12.5496,13572.354044957,0
+LIEN.US,D,20220217,000000,12.5051,12.5586,12.4606,12.4606,11597.172057288,0
+LIEN.US,D,20220218,000000,12.7278,12.9056,12.5719,12.5942,13873.462561848,0
+LIEN.US,D,20220222,000000,12.75,12.75,12.4606,12.5675,2874.0133813741,0
+LIEN.US,D,20220223,000000,12.5051,12.5051,12.0601,12.4606,11798.28558163,0
+LIEN.US,D,20220224,000000,12.3424,12.4439,12.3271,12.4439,2340.3322413613,0
+LIEN.US,D,20220225,000000,12.5051,12.5051,12.4606,12.4606,1745.9799822734,0
+LIEN.US,D,20220301,000000,12.3271,12.5229,12.3271,12.5229,8032.1820420029,0
+LIEN.US,D,20220302,000000,12.3271,12.4961,12.2687,12.4961,3713.2971952468,0
+LIEN.US,D,20220303,000000,12.4518,12.5051,12.4518,12.5051,8235.5426448288,0
+LIEN.US,D,20220304,000000,12.5051,12.5051,12.4606,12.5051,4143.6127249835,0
+LIEN.US,D,20220307,000000,12.5051,12.5051,12.0601,12.0601,8781.5827165051,0
+LIEN.US,D,20220311,000000,12.879,12.879,12.8255,12.8255,571.88147424528,0
+LIEN.US,D,20220314,000000,12.4695,12.4695,12.0157,12.0157,2652.6761506741,0
+LIEN.US,D,20220315,000000,11.9922,12.4606,11.6151,11.6787,3189.7279084132,0
+LIEN.US,D,20220316,000000,11.6151,11.7931,11.3214,11.3214,11321.904942966,0
+LIEN.US,D,20220317,000000,11.3481,11.6151,11.3481,11.6151,890.96661901081,0
+LIEN.US,D,20220318,000000,12.1459,12.1936,12.1459,12.1936,3040.2971892097,0
+LIEN.US,D,20220321,000000,12.1936,12.2382,12.1847,12.1936,11390.440836736,0
+LIEN.US,D,20220322,000000,12.1936,12.2025,10.9742,11.188,6001.9466314701,0
+LIEN.US,D,20220323,000000,11.3036,11.5616,10.8496,11.5616,1977.4290661526,0
+LIEN.US,D,20220325,000000,11.6597,12.3716,11.6597,12.3449,4017.7763298647,0
+LIEN.US,D,20220328,000000,12.0157,12.0157,12.0157,12.0157,383.12688156707,0
+LIEN.US,D,20220329,000000,12.0157,12.1313,10.6449,11.7486,22109.005206677,0
+LIEN.US,D,20220330,000000,12.3716,12.3716,11.8375,11.8375,493.23372729602,0
+LIEN.US,D,20220404,000000,11.8705,12.0157,11.8705,12.0157,632.55259332041,0
+LIEN.US,D,20220405,000000,11.9444,11.9444,11.8375,11.8375,1451.6127008348,0
+LIEN.US,D,20220406,000000,11.8375,11.8375,11.8375,11.8375,722.43573269099,0
+LIEN.US,D,20220407,000000,11.8287,11.8287,11.8287,11.8287,335.93823339752,0
+LIEN.US,D,20220408,000000,11.2145,11.2145,11.2145,11.2145,462.89816775846,0
+LIEN.US,D,20220412,000000,11.259,11.259,11.259,11.259,342.67946885031,0
+LIEN.US,D,20220418,000000,11.4815,11.4815,11.1255,11.1255,2053.8297346176,0
+LIEN.US,D,20220419,000000,11.1255,11.1702,11.1255,11.1702,869.6193734103,0
+LIEN.US,D,20220421,000000,10.6806,10.6806,9.64801,9.64801,1387.5709640332,0
+LIEN.US,D,20220422,000000,9.79048,9.94169,8.90934,9.18081,7099.6444710332,0
+LIEN.US,D,20220425,000000,9.34548,9.35444,9.34548,9.35444,2177.4190512522,0
+LIEN.US,D,20220427,000000,10.2268,10.2268,10.2268,10.2268,451.66277533713,0
+LIEN.US,D,20220429,000000,9.99933,10.1581,9.38108,9.41108,2585.2637961461,0
+LIEN.US,D,20220502,000000,9.65702,9.8172,7.86799,8.18841,28528.90843622,0
+LIEN.US,D,20220503,000000,8.046,8.26851,7.77899,7.87689,22123.611216825,0
+LIEN.US,D,20220504,000000,8.70463,8.70463,8.69573,8.69573,2435.8330769426,0
+LIEN.US,D,20220505,000000,9.52342,9.52342,8.0994,8.18841,18275.489312522,0
+LIEN.US,D,20220506,000000,8.0104,8.0104,8.0104,8.0104,1779.6861595374,0
+LIEN.US,D,20220509,000000,8.0104,8.23149,7.56538,7.57429,17281.157083235,0
+LIEN.US,D,20220510,000000,7.69888,7.87743,7.60988,7.7434,13015.078580859,0
+LIEN.US,D,20220511,000000,7.7434,7.7434,7.7434,7.7434,477.50417790617,0
+LIEN.US,D,20220512,000000,7.79679,8.21351,7.79679,7.85909,9277.0635222854,0
+LIEN.US,D,20220513,000000,7.85909,8.64233,7.85909,8.59783,1721.2621189465,0
+LIEN.US,D,20220517,000000,9.07845,11.5171,9.07845,10.3157,9129.879881566,0
+LIEN.US,D,20220518,000000,11.4103,11.4192,10.6894,11.0189,2132.4774815669,0
+LIEN.US,D,20220519,000000,10.6806,10.6806,9.49678,10.1198,12958.901618752,0
+LIEN.US,D,20220520,000000,9.78158,10.6806,9.75493,10.6806,26521.14381053,0
+LIEN.US,D,20220523,000000,10.0753,10.1375,8.67794,9.79048,39480.045429282,0
+LIEN.US,D,20220524,000000,9.78158,9.78158,9.78158,9.78158,197.74290661526,0
+LIEN.US,D,20220525,000000,9.25649,9.34548,9.07845,9.12296,3549.2604658955,0
+LIEN.US,D,20220526,000000,10.0663,10.0663,9.06066,9.34548,450.539236095,0
+LIEN.US,D,20220527,000000,9.16741,10.1198,8.89155,8.90044,17467.664597429,0
+LIEN.US,D,20220531,000000,9.34548,9.52342,8.67794,8.94495,20592.227229798,0
+LIEN.US,D,20220602,000000,8.72244,8.90044,8.27741,8.90044,36886.916858441,0
+LIEN.US,D,20220603,000000,9.34558,9.34558,9.30095,9.30095,1051.6327306357,0
+LIEN.US,D,20220606,000000,9.30095,9.34548,9.30095,9.34548,1249.375637251,0
+LIEN.US,D,20220608,000000,8.90044,8.90044,8.90044,8.90044,344.92654733458,0
+LIEN.US,D,20220609,000000,8.68683,8.68683,8.66645,8.66645,2675.1469355167,0
+LIEN.US,D,20220610,000000,8.48213,9.07401,8.48213,9.07401,1328.0233842002,0
+LIEN.US,D,20220613,000000,8.90044,9.27425,8.50883,8.54443,26285.200569682,0
+LIEN.US,D,20220614,000000,8.47324,9.16741,8.0282,8.69127,25425.693049451,0
+LIEN.US,D,20220615,000000,8.64233,9.74592,8.05491,8.23292,63184.476359787,0
+LIEN.US,D,20220616,000000,8.0282,8.51773,7.7434,7.9481,35464.516177902,0
+LIEN.US,D,20220617,000000,7.9837,8.71354,7.9837,8.28632,5899.704560436,0
+LIEN.US,D,20220621,000000,7.77009,8.41092,7.65439,7.69888,70330.185939748,0
+LIEN.US,D,20220622,000000,7.69888,7.69888,6.85334,7.27167,14850.941702503,0
+LIEN.US,D,20220623,000000,7.25386,7.56538,6.92455,6.94235,83895.798749252,0
+LIEN.US,D,20220624,000000,7.34286,8.32191,7.20731,8.23292,117451.42175477,0
+LIEN.US,D,20220627,000000,8.41092,8.51612,8.41092,8.41092,8978.2020838782,0
+LIEN.US,D,20220628,000000,8.0104,8.0104,7.52978,7.56538,9871.4157813733,0
+LIEN.US,D,20220629,000000,7.78789,7.81459,7.65439,7.66328,18618.168781372,0
+LIEN.US,D,20220630,000000,8.25962,8.70463,7.78789,8.70455,12376.908291328,0
+LIEN.US,D,20220701,000000,8.70463,8.88264,8.28632,8.63342,11173.597763004,0
+LIEN.US,D,20220706,000000,8.43762,8.44652,8.43762,8.44652,720.18865420672,0
+LIEN.US,D,20220707,000000,8.23292,8.23292,8.23292,8.23292,286.5025067437,0
+LIEN.US,D,20220714,000000,8.36642,8.36642,8.36642,8.36642,326.94991946046,0
+LIEN.US,D,20220718,000000,8.18841,8.624,8.18841,8.624,1348.2470905586,0
+LIEN.US,D,20220720,000000,8.84704,8.84704,8.39312,8.39312,902.20201143214,0
+LIEN.US,D,20220725,000000,8.88264,8.88264,8.88264,8.88264,180.88981798328,0
+LIEN.US,D,20220726,000000,8.70463,8.70463,8.70463,8.70463,134.82470905586,0
+LIEN.US,D,20220729,000000,8.36642,8.81143,8.36642,8.81143,1047.1385736672,0
+LIEN.US,D,20220802,000000,8.87374,8.87374,8.87374,8.87374,278.63773204878,0
+LIEN.US,D,20220805,000000,8.58893,8.58893,8.58893,8.58893,1438.1302299292,0
+LIEN.US,D,20220808,000000,8.84704,8.84704,8.74389,8.74389,602.21703378285,0
+LIEN.US,D,20220809,000000,8.28632,8.28632,8.28632,8.28632,11258.986745407,0
+LIEN.US,D,20220810,000000,8.45542,8.45542,8.0104,8.05027,65528.179218875,0
+LIEN.US,D,20220811,000000,7.69888,8.14747,7.69888,8.04689,37082.412686572,0
+LIEN.US,D,20220812,000000,7.9392,8.0994,7.9392,8.0104,56655.589823757,0
+LIEN.US,D,20220815,000000,8.0994,8.15281,7.9926,8.1439,98813.02926704,0
+LIEN.US,D,20220816,000000,8.1439,8.24181,8.1439,8.24181,10602.839828001,0
+LIEN.US,D,20220818,000000,8.0994,8.0994,8.0727,8.0994,759.51252768135,0
+LIEN.US,D,20220819,000000,8.23292,8.23301,8.23292,8.23292,1271.8464220936,0
+LIEN.US,D,20220822,000000,8.18841,8.19732,8.18841,8.19732,1962.8230560049,0
+LIEN.US,D,20220823,000000,8.28186,8.28186,8.18841,8.18841,2627.9582873472,0
+LIEN.US,D,20220824,000000,8.44652,8.44652,8.0994,8.0994,4453.7095558119,0
+LIEN.US,D,20220829,000000,8.45542,8.72244,8.44652,8.72244,1714.5208834937,0
+LIEN.US,D,20220830,000000,8.87374,9.22088,8.54443,8.67794,18881.076964031,0
+LIEN.US,D,20220831,000000,8.67794,8.67794,8.67794,8.67794,340.43239036605,0
+LIEN.US,D,20220901,000000,8.81143,8.94495,8.81143,8.94495,6021.0467985863,0
+LIEN.US,D,20220902,000000,8.94495,9.15858,8.94495,9.15858,6614.2755184321,0
+LIEN.US,D,20220906,000000,9.15858,9.34847,9.15858,9.34847,5495.2304332685,0
+LIEN.US,D,20220908,000000,9.26979,9.26979,9.26979,9.26979,453.9098538214,0
+LIEN.US,D,20220909,000000,9.39005,9.39005,9.39005,9.39005,483.12187411683,0
+LIEN.US,D,20220912,000000,9.39005,10.004,9.15858,9.15858,4608.7579712262,0
+LIEN.US,D,20220913,000000,9.53238,9.53238,9.53238,9.53238,120.21869890814,0
+LIEN.US,D,20220914,000000,9.55902,9.55902,9.55902,9.55902,135.94824829799,0
+LIEN.US,D,20220916,000000,9.27871,9.37658,9.27871,9.34548,2312.243760308,0
+LIEN.US,D,20220919,000000,9.09626,9.12296,9.08736,9.12296,1445.9950046241,0
+LIEN.US,D,20220920,000000,9.07845,9.07845,8.87374,8.87374,2740.3122115604,0
+LIEN.US,D,20220923,000000,8.50883,8.50883,8.49992,8.49992,2258.3138766857,0
+LIEN.US,D,20220926,000000,8.54443,8.54443,8.54443,8.54443,1220.1636169555,0
+LIEN.US,D,20220927,000000,9.02951,9.47902,8.72244,9.47902,1040.3973382144,0
+LIEN.US,D,20220928,000000,8.64233,8.67794,8.61563,8.61563,2313.3672995501,0
+LIEN.US,D,20220930,000000,8.77584,8.90044,8.77584,8.90044,779.73623403973,0
+LIEN.US,D,20221004,000000,9.07845,9.07845,8.90934,8.90934,1395.4357387282,0
+LIEN.US,D,20221005,000000,8.90934,9.18527,8.90044,8.90044,2253.8197197171,0
+LIEN.US,D,20221006,000000,9.40781,9.40781,9.25649,9.26532,4750.3239157348,0
+LIEN.US,D,20221007,000000,9.26532,9.26532,9.24757,9.24757,5441.3005496461,0
+LIEN.US,D,20221010,000000,9.39005,9.43444,9.39005,9.39005,888.71954052655,0
+LIEN.US,D,20221011,000000,9.21196,9.21196,9.21196,9.21196,341.55592960818,0
+LIEN.US,D,20221017,000000,9.23144,9.23144,9.23144,9.23144,223.5843091843,0
+LIEN.US,D,20221018,000000,9.18527,9.18527,9.09626,9.09626,2939.1786574178,0
+LIEN.US,D,20221020,000000,9.03396,9.03396,8.98946,9.01615,5725.5559779056,0
+LIEN.US,D,20221021,000000,9.16741,9.16741,9.16741,9.16741,1219.0400777134,0
+LIEN.US,D,20221024,000000,9.12296,9.12296,8.99079,9.11404,1047.1385736672,0
+LIEN.US,D,20221026,000000,8.98946,9.33655,8.94495,9.33655,1477.4541034038,0
+LIEN.US,D,20221027,000000,9.33655,9.33655,8.62454,8.67794,6000.8230922279,0
+LIEN.US,D,20221028,000000,8.88264,9.31879,8.88264,9.30095,523.56928683359,0
+LIEN.US,D,20221101,000000,9.17279,9.17279,8.92714,8.92714,275.26711432238,0
+LIEN.US,D,20221103,000000,8.95385,8.98946,8.95385,8.98946,3973.9582994215,0
+LIEN.US,D,20221104,000000,9.06066,9.24757,9.06066,9.22088,6313.1670015407,0
+LIEN.US,D,20221107,000000,9.26532,9.26532,9.25649,9.25649,962.87313050727,0
+LIEN.US,D,20221109,000000,8.96719,8.98055,8.58893,8.98055,1284.2053537571,0
+LIEN.US,D,20221110,000000,8.92714,9.07845,8.92714,8.95385,1087.5859863839,0
+LIEN.US,D,20221111,000000,8.98946,9.07845,8.90044,8.90044,2326.8497704557,0
+LIEN.US,D,20221114,000000,9.02505,9.04286,8.98946,9.04286,603.34057302498,0
+LIEN.US,D,20221115,000000,9.16741,9.16741,8.90044,8.90044,1885.2988482978,0
+LIEN.US,D,20221121,000000,8.95385,8.95385,8.95385,8.95385,1325.776305716,0
+LIEN.US,D,20221123,000000,9.34329,9.34329,9.13191,9.13191,285.37896750157,0
+LIEN.US,D,20221125,000000,9.13191,9.13191,8.90044,9.03396,3041.4207284518,0
+LIEN.US,D,20221128,000000,9.33655,9.33655,9.31879,9.31879,1410.0417488759,0
+LIEN.US,D,20221129,000000,9.03396,9.03396,8.90044,8.97165,2789.7479382142,0
+LIEN.US,D,20221130,000000,9.30987,9.30987,9.28927,9.28927,1005.5676217083,0
+LIEN.US,D,20221202,000000,9.30987,9.30987,9.30987,9.30987,312.34390931274,0
+LIEN.US,D,20221205,000000,9.21159,9.21187,9.12296,9.12296,1626.8848226074,0
+LIEN.US,D,20221206,000000,9.14074,9.14074,9.14074,9.14074,406.72120565185,0
+LIEN.US,D,20221207,000000,8.51773,8.51773,8.51773,8.51773,1629.1319010917,0
+LIEN.US,D,20221208,000000,8.87374,8.87374,8.87374,8.87374,284.25542825944,0
+LIEN.US,D,20221209,000000,9.15858,9.16741,9.14074,9.14074,1935.8581141937,0
+LIEN.US,D,20221212,000000,8.98946,8.98946,8.90044,8.90044,995.45576852911,0
+LIEN.US,D,20221213,000000,8.89155,9.23865,8.78917,9.23865,4719.9883561973,0
+LIEN.US,D,20221214,000000,8.98946,9.12296,8.90044,9.12296,5981.7229251117,0
+LIEN.US,D,20221216,000000,8.98946,8.98946,8.98946,8.98946,1362.8531007063,0
+LIEN.US,D,20221219,000000,8.91825,8.91825,8.51782,8.70463,3080.7446019264,0
+LIEN.US,D,20221220,000000,8.69573,8.74023,8.69573,8.69573,1250.4991764931,0
+LIEN.US,D,20221221,000000,8.70463,8.71354,8.67794,8.70463,2040.347263712,0
+LIEN.US,D,20221222,000000,8.70463,8.70463,8.70463,8.70463,1130.280477585,0
+LIEN.US,D,20221223,000000,8.67794,8.74023,8.67794,8.67794,2815.5893407832,0
+LIEN.US,D,20221227,000000,8.81143,8.90044,8.67794,8.90044,678.61770224783,0
+LIEN.US,D,20221228,000000,8.68683,8.87374,8.23292,8.64233,9200.6628538204,0
+LIEN.US,D,20221229,000000,8.67794,8.72244,8.10831,8.51551,7801.8564973658,0
+LIEN.US,D,20221230,000000,8.40203,8.72244,8.40203,8.72244,2369.5442616568,0
+LIEN.US,D,20230103,000000,8.41092,8.41092,8.41092,8.41092,117.97162042388,0
+LIEN.US,D,20230104,000000,8.58893,8.58893,8.58893,8.58893,174.14858253049,0
+LIEN.US,D,20230105,000000,8.57113,8.63342,8.57113,8.63342,293.2437421965,0
+LIEN.US,D,20230106,000000,8.68683,8.717,8.68683,8.70321,6753.5943844565,0
+LIEN.US,D,20230109,000000,8.72244,8.72244,8.56891,8.63156,4159.3422743733,0
+LIEN.US,D,20230110,000000,8.224,8.63672,8.224,8.63672,3066.1385917787,0
+LIEN.US,D,20230111,000000,8.64233,8.64233,8.11721,8.18841,15283.504310724,0
+LIEN.US,D,20230112,000000,8.14827,8.27741,8.1439,8.1706,4696.3940321125,0
+LIEN.US,D,20230113,000000,8.20622,8.28632,8.20176,8.28632,1419.0300628129,0
+LIEN.US,D,20230117,000000,8.49086,8.49086,8.49086,8.49086,169.65442556196,0
+LIEN.US,D,20230118,000000,8.49992,8.49992,8.49992,8.49992,739.28882132297,0
+LIEN.US,D,20230119,000000,8.46432,8.46432,8.45542,8.46432,1803.2804836221,0
+LIEN.US,D,20230123,000000,8.53551,8.57113,8.53551,8.57113,770.74792010267,0
+LIEN.US,D,20230124,000000,8.59783,8.59783,8.59783,8.59783,197.74290661526,0
+LIEN.US,D,20230125,000000,8.72234,8.72234,8.67794,8.67794,505.59265895948,0
+LIEN.US,D,20230126,000000,8.71033,8.71033,8.54443,8.54443,1431.3889944764,0
+LIEN.US,D,20230127,000000,8.67794,8.74023,8.67794,8.72244,11848.844847526,0
+LIEN.US,D,20230130,000000,8.54443,8.88264,8.54443,8.88264,1674.0734707769,0
+LIEN.US,D,20230131,000000,8.75448,8.88255,8.75448,8.88255,2426.8447630055,0
+LIEN.US,D,20230201,000000,8.87374,8.90044,8.85595,8.85595,3938.0050436733,0
+LIEN.US,D,20230202,000000,8.85595,8.85595,8.23292,8.23301,16695.793138084,0
+LIEN.US,D,20230203,000000,8.46432,8.46432,8.0994,8.0994,12591.504286575,0
+LIEN.US,D,20230206,000000,8.43736,8.49992,8.43736,8.49992,585.36394515086,0
+LIEN.US,D,20230207,000000,8.50883,8.50883,8.50883,8.50883,255.043407964,0
+LIEN.US,D,20230208,000000,8.45542,8.45542,8.45542,8.45542,380.87980308281,0
+LIEN.US,D,20230209,000000,8.27741,8.27741,8.27741,8.27741,1290.9465892099,0
+LIEN.US,D,20230210,000000,8.33082,8.33082,8.33082,8.33082,764.00668464988,0
+LIEN.US,D,20230213,000000,8.32191,8.32191,8.32191,8.32191,2179.6661297364,0
+LIEN.US,D,20230215,000000,8.50883,8.58893,8.45542,8.45542,1786.4273949902,0
+LIEN.US,D,20230216,000000,8.45542,8.45542,8.32191,8.32191,2409.9916743735,0
+LIEN.US,D,20230217,000000,8.45542,8.45542,8.45542,8.45542,255.043407964,0
+LIEN.US,D,20230221,000000,8.54443,8.54443,8.54443,8.54443,1214.5459207449,0
+LIEN.US,D,20230222,000000,8.45542,8.45542,8.43762,8.44652,1392.0651210018,0
+LIEN.US,D,20230224,000000,8.4313,8.49992,8.4313,8.49992,1588.6844883749,0
+LIEN.US,D,20230227,000000,8.58004,8.58893,8.56749,8.56749,3790.821402954,0
+LIEN.US,D,20230228,000000,8.74754,8.83814,8.74754,8.83814,358.40901824016,0
+LIEN.US,D,20230301,000000,8.77584,8.77592,8.77584,8.77592,676.37062376357,0
+LIEN.US,D,20230302,000000,8.65123,8.65123,8.65123,8.65123,807.82471509303,0
+LIEN.US,D,20230306,000000,8.63342,8.63342,8.57113,8.57113,853.88982402045,0
+LIEN.US,D,20230307,000000,8.48221,8.48221,8.48221,8.48221,374.13856763001,0
+LIEN.US,D,20230308,000000,8.48213,8.48213,8.10831,8.10831,1174.0985080281,0
+LIEN.US,D,20230309,000000,8.33527,8.39027,8.15289,8.29522,1434.7596122028,0
+LIEN.US,D,20230310,000000,8.23292,8.40203,8.18841,8.27715,7774.8915555546,0
+LIEN.US,D,20230313,000000,8.28186,8.45542,8.10831,8.11052,1786.4273949902,0
+LIEN.US,D,20230314,000000,8.10839,8.23292,8.10839,8.23282,6990.6611645464,0
+LIEN.US,D,20230315,000000,8.25569,8.25569,8.0994,8.0994,7189.5276104038,0
+LIEN.US,D,20230316,000000,8.0994,8.23568,8.0994,8.23568,796.58932267171,0
+LIEN.US,D,20230317,000000,8.20622,8.20622,8.20612,8.20612,1697.6677948617,0
+LIEN.US,D,20230321,000000,8.2055,8.2055,8.2055,8.2055,159.54257238277,0
+LIEN.US,D,20230323,000000,8.0816,8.0816,8.0816,8.0816,313.46744855488,0
+LIEN.US,D,20230327,000000,8.0104,8.01049,7.34286,7.34286,6108.6828594726,0
+LIEN.US,D,20230328,000000,7.52087,7.52176,7.47638,7.52176,2871.7663028898,0
+LIEN.US,D,20230329,000000,7.57429,7.60988,7.56538,7.56538,1158.3689586383,0
+LIEN.US,D,20230331,000000,8.224,8.23292,8.17934,8.17934,2526.8397555553,0
+LIEN.US,D,20230404,000000,7.62768,7.68999,7.56538,7.56538,3707.6794990362,0
+LIEN.US,D,20230405,000000,7.56538,7.56538,6.96015,6.96015,2717.8414267177,0
+LIEN.US,D,20230406,000000,7.27167,7.30727,7.21826,7.26277,2752.6711432238,0
+LIEN.US,D,20230410,000000,7.34286,7.34286,7.13816,7.13816,1801.0334051379,0
+LIEN.US,D,20230413,000000,7.12044,7.5547,7.12044,7.5547,733.67112511231,0
+LIEN.US,D,20230414,000000,8.23292,8.23292,7.56546,7.60302,3979.5759956322,0
+LIEN.US,D,20230417,000000,7.48528,7.48528,7.20946,7.20946,7473.7830386632,0
+LIEN.US,D,20230418,000000,7.75229,7.75229,7.7434,7.75229,685.35893770063,0
+LIEN.US,D,20230419,000000,7.21826,7.21826,7.12035,7.12035,2323.4791527293,0
+LIEN.US,D,20230420,000000,7.56538,7.56538,7.56538,7.56538,213.47245600511,0
+LIEN.US,D,20230421,000000,7.59207,7.59207,7.12035,7.12035,3477.3539543991,0
+LIEN.US,D,20230424,000000,7.12035,7.12035,7.11146,7.12035,12776.888261527,0
+LIEN.US,D,20230425,000000,7.11146,7.12035,7.08805,7.11288,1930.2404179831,0
+LIEN.US,D,20230426,000000,7.12027,7.12925,7.04915,7.12925,4859.3072222217,0
+LIEN.US,D,20230427,000000,7.12925,7.17375,7.05806,7.16486,10044.440824662,0
+LIEN.US,D,20230428,000000,7.12035,7.37848,7.12035,7.34286,9251.2221197163,0
+LIEN.US,D,20230501,000000,7.34286,7.47638,7.34286,7.47638,13565.612809504,0
+LIEN.US,D,20230502,000000,7.47638,7.68109,7.47638,7.54758,62411.4813612,0
+LIEN.US,D,20230503,000000,7.54758,7.67219,7.54758,7.56538,5799.7095678863,0
+LIEN.US,D,20230504,000000,7.63658,7.68109,7.57429,7.57429,1295.4407461784,0
+LIEN.US,D,20230505,000000,7.52986,7.62324,7.52986,7.56538,4699.7646498389,0
+LIEN.US,D,20230508,000000,7.65439,7.77009,7.64549,7.66328,3293.0935186894,0
+LIEN.US,D,20230509,000000,7.66328,7.67219,7.66328,7.66774,8863.6010811807,0
+LIEN.US,D,20230510,000000,7.67219,7.79234,7.58425,7.58425,15959.874934488,0
+LIEN.US,D,20230511,000000,7.48536,7.65439,7.48536,7.56538,12717.340681694,0
+LIEN.US,D,20230512,000000,7.74783,7.78789,7.57429,7.63658,10146.682895696,0
+LIEN.US,D,20230515,000000,7.54758,7.65439,7.54758,7.64549,10659.016790108,0
+LIEN.US,D,20230516,000000,7.65447,7.65447,7.63658,7.64549,3425.671149261,0
+LIEN.US,D,20230517,000000,7.62768,7.66328,7.62768,7.65563,18517.05024958,0
+LIEN.US,D,20230518,000000,7.60097,7.60988,7.58764,7.58764,2147.0834917146,0
+LIEN.US,D,20230519,000000,7.56538,7.59207,7.47638,7.47638,10720.811448425,0
+LIEN.US,D,20230522,000000,7.56538,7.73449,7.52978,7.59207,7562.5426387917,0
+LIEN.US,D,20230523,000000,7.57429,7.72113,7.57429,7.67663,12721.834838663,0
+LIEN.US,D,20230524,000000,7.59207,7.65439,7.57429,7.57429,14063.340693768,0
+LIEN.US,D,20230525,000000,7.69443,7.69443,7.55203,7.57429,2088.6594511237,0
+LIEN.US,D,20230526,000000,7.58318,7.58318,7.48528,7.51197,3535.77799499,0
+LIEN.US,D,20230530,000000,7.37848,7.38737,7.36958,7.38737,1233.6460878611,0
+LIEN.US,D,20230531,000000,7.55648,7.55648,7.46748,7.46748,2589.7579531147,0
+LIEN.US,D,20230601,000000,7.42297,7.42297,7.38737,7.38737,567.38731727675,0
+LIEN.US,D,20230602,000000,7.43553,7.47638,7.43553,7.47638,2004.3940079638,0
+LIEN.US,D,20230605,000000,7.42297,7.43188,7.42297,7.43188,747.1535960179,0
+LIEN.US,D,20230606,000000,7.57429,7.57429,7.37848,7.37848,729.17696814378,0
+LIEN.US,D,20230607,000000,7.46435,7.69888,7.23606,7.23606,25522.317424274,0
+LIEN.US,D,20230608,000000,7.52533,7.52533,7.34286,7.34286,2187.5309044313,0
+LIEN.US,D,20230609,000000,7.32507,7.32507,7.32507,7.32507,425.82137276809,0
+LIEN.US,D,20230612,000000,7.32507,7.32507,7.32507,7.32507,169.65442556196,0
+LIEN.US,D,20230613,000000,7.28297,7.28947,7.28297,7.28947,1113.427388953,0
+LIEN.US,D,20230614,000000,7.23606,7.23606,7.23606,7.23606,576.37563121381,0
+LIEN.US,D,20230615,000000,7.29837,7.38737,7.29837,7.29837,9519.7479985859,0
+LIEN.US,D,20230616,000000,7.41407,7.41407,7.22716,7.22716,14662.187109825,0
+LIEN.US,D,20230620,000000,7.38737,7.56297,7.38737,7.38746,5790.7212539492,0
+LIEN.US,D,20230621,000000,7.45519,7.45519,7.23606,7.31616,4457.0801735383,0
+LIEN.US,D,20230623,000000,7.36068,7.44371,7.24495,7.24495,1814.5158760435,0
+LIEN.US,D,20230626,000000,7.29837,7.37455,7.12035,7.12366,13901.551042901,0
+LIEN.US,D,20230627,000000,7.20936,7.40055,7.12035,7.12035,6778.3122477834,0
+LIEN.US,D,20230628,000000,7.20936,7.20936,7.01799,7.06696,9345.5994160554,0
+LIEN.US,D,20230629,000000,7.08476,7.44932,7.08476,7.30701,1843.7278963389,0
+LIEN.US,D,20230630,000000,7.02246,7.42663,7.02246,7.27736,2993.1085410401,0
+LIEN.US,D,20230705,000000,7.19157,7.23705,7.19157,7.23705,877.48414810523,0
+LIEN.US,D,20230706,000000,7.28056,7.51197,7.28056,7.28947,8142.2888877319,0
+LIEN.US,D,20230707,000000,7.56538,7.56538,7.39324,7.44076,4098.6711552982,0
+LIEN.US,D,20230710,000000,7.50308,7.50308,7.44967,7.44967,510.08681592801,0
+LIEN.US,D,20230711,000000,7.51197,7.56529,7.47638,7.50308,2726.8297406548,0
+LIEN.US,D,20230712,000000,7.52087,7.52087,7.44967,7.46748,1675.1970100191,0
+LIEN.US,D,20230713,000000,7.47638,7.50308,7.43188,7.50308,464.02170700059,0
+LIEN.US,D,20230714,000000,7.49862,7.49862,7.49862,7.49862,634.79967180468,0
+LIEN.US,D,20230717,000000,7.36068,7.36068,7.36068,7.36068,460.65108927419,0
+LIEN.US,D,20230718,000000,7.47638,7.56538,7.47638,7.56538,606.71119075137,0
+LIEN.US,D,20230719,000000,7.56538,7.56538,7.50877,7.51197,1665.0851568399,0
+LIEN.US,D,20230720,000000,7.45947,7.59653,7.34286,7.34286,3638.020066024,0
+LIEN.US,D,20230721,000000,7.28787,7.34732,7.04025,7.04025,4090.8063806032,0
+LIEN.US,D,20230724,000000,7.15596,7.20492,6.99576,6.99576,8222.0601739232,0
+LIEN.US,D,20230725,000000,7.12925,7.12925,6.69313,6.80884,11548.859869877,0
+LIEN.US,D,20230726,000000,7.09366,7.16486,6.81774,6.94235,4567.1870192673,0
+LIEN.US,D,20230727,000000,7.06696,7.12925,7.06696,7.12035,6052.505897366,0
+LIEN.US,D,20230728,000000,7.11146,7.34286,7.06696,7.34286,12488.138676299,0
+LIEN.US,D,20230731,000000,7.2835,7.31679,7.2835,7.31679,632.55259332041,0
+LIEN.US,D,20230801,000000,7.43287,7.76119,7.28947,7.76119,6431.1386219646,0
+LIEN.US,D,20230802,000000,7.60097,7.63658,7.60097,7.60988,1458.3539362876,0
+LIEN.US,D,20230803,000000,7.66328,7.92141,7.56538,7.77453,9575.9249606925,0
+LIEN.US,D,20230804,000000,7.7434,7.7434,7.7434,7.7434,413.46244110464,0
+LIEN.US,D,20230807,000000,7.69648,7.79234,7.66328,7.74783,5999.6995529858,0
+LIEN.US,D,20230808,000000,7.75229,7.8502,7.73253,7.85011,4024.5175653174,0
+LIEN.US,D,20230809,000000,7.83239,7.8858,7.83239,7.83239,2754.9182217081,0
+LIEN.US,D,20230810,000000,7.9481,7.9481,7.81014,7.81014,4758.1886904298,0
+LIEN.US,D,20230811,000000,8.19732,8.57113,8.19732,8.37531,15159.914994089,0
+LIEN.US,D,20230814,000000,8.45542,8.45542,8.37531,8.37531,13246.527664738,0
+LIEN.US,D,20230815,000000,8.6119,8.6119,8.45542,8.45542,13772.344030056,0
+LIEN.US,D,20230816,000000,8.49992,8.58182,8.4864,8.52663,2941.425735902,0
+LIEN.US,D,20230817,000000,8.52663,8.55333,8.43762,8.52663,7625.4608363511,0
+LIEN.US,D,20230818,000000,8.5034,8.52663,8.39312,8.52663,2272.9198868334,0
+LIEN.US,D,20230821,000000,8.38423,8.51327,8.36642,8.45542,12330.843182401,0
+LIEN.US,D,20230822,000000,8.55333,8.56222,8.45542,8.56222,2196.5192183684,0
+LIEN.US,D,20230823,000000,8.53551,8.53551,8.45542,8.45542,10666.881564803,0
+LIEN.US,D,20230824,000000,8.52663,8.52663,8.36642,8.36642,2866.1486066792,0
+LIEN.US,D,20230825,000000,8.42872,8.42872,8.42872,8.42872,339.30885112392,0
+LIEN.US,D,20230828,000000,8.39312,8.44884,8.39312,8.42426,2344.8263983298,0
+LIEN.US,D,20230829,000000,8.49102,8.51782,8.45098,8.51782,1292.070128452,0
+LIEN.US,D,20230830,000000,8.45542,8.82035,8.45542,8.82035,2186.4073651892,0
+LIEN.US,D,20230831,000000,8.69573,8.84704,8.69573,8.74023,2623.4641303786,0
+LIEN.US,D,20230901,000000,8.75804,8.76694,8.54443,8.76694,5949.1402870899,0
+LIEN.US,D,20230905,000000,8.76694,9.18527,8.71194,8.98055,24213.39420719,0
+LIEN.US,D,20230906,000000,9.21196,9.21196,8.81153,8.96275,24286.424257929,0
+LIEN.US,D,20230907,000000,9.02505,9.12296,8.90934,9.01615,18833.888315862,0
+LIEN.US,D,20230908,000000,9.01615,9.18527,8.91825,9.18527,6590.6811943473,0
+LIEN.US,D,20230911,000000,9.30987,9.3187,9.03396,9.12296,10435.432480924,0
+LIEN.US,D,20230912,000000,9.03396,9.31525,9.01615,9.22534,28051.404258314,0
+LIEN.US,D,20230913,000000,9.18527,9.28318,8.95048,8.98946,26645.856666407,0
+LIEN.US,D,20230914,000000,8.5796,8.8307,8.37093,8.65246,7631.8761341564,0
+LIEN.US,D,20230915,000000,8.66157,8.95292,8.63425,8.95292,12908.641592473,0
+LIEN.US,D,20230918,000000,8.4703,8.698,8.4703,8.52495,7326.645006938,0
+LIEN.US,D,20230919,000000,8.62977,8.65246,8.5295,8.60691,8377.3866930821,0
+LIEN.US,D,20230920,000000,8.65246,8.91659,8.63425,8.91659,3879.0704045425,0
+LIEN.US,D,20230921,000000,8.87104,8.87104,8.60691,8.60691,3296.0569924813,0
+LIEN.US,D,20230922,000000,8.71622,8.74353,8.61639,8.66157,2427.5756197123,0
+LIEN.US,D,20230925,000000,8.78909,8.78909,8.61603,8.66157,4413.7738540223,0
+LIEN.US,D,20230927,000000,8.86194,8.87104,8.53414,8.87104,1437.2213867948,0
+LIEN.US,D,20230928,000000,8.6889,8.87005,8.6889,8.87005,5440.3605588757,0
+LIEN.US,D,20230929,000000,8.8164,8.8164,8.8164,8.8164,1149.5575186968,0
+LIEN.US,D,20231002,000000,8.80729,8.80729,8.698,8.80729,5766.4528062998,0
+LIEN.US,D,20231003,000000,8.67979,8.70665,8.65246,8.70665,9587.3316650056,0
+LIEN.US,D,20231004,000000,8.52505,8.62969,8.37923,8.62969,8239.0445275083,0
+LIEN.US,D,20231005,000000,8.63425,8.74353,8.63425,8.66157,5064.8603951753,0
+LIEN.US,D,20231006,000000,8.74353,8.74353,8.70256,8.70256,1237.3938142993,0
+LIEN.US,D,20231009,000000,8.66157,8.66166,8.59781,8.64335,5260.2961528907,0
+LIEN.US,D,20231010,000000,8.60691,8.72641,8.5887,8.64335,4910.048924176,0
+LIEN.US,D,20231011,000000,8.61603,8.61603,8.61603,8.61603,1179.2022684627,0
+LIEN.US,D,20231012,000000,8.57048,8.64335,8.53406,8.63425,2333.1516019396,0
+LIEN.US,D,20231013,000000,8.53406,8.59781,8.37923,8.5796,2076.2304373025,0
+LIEN.US,D,20231016,000000,8.37923,8.55227,8.37923,8.41575,4879.3062207152,0
+LIEN.US,D,20231017,000000,8.46119,8.54317,8.46119,8.53406,5485.376660372,0
+LIEN.US,D,20231018,000000,8.4703,8.54317,8.4703,8.52495,3798.9197848052,0
+LIEN.US,D,20231019,000000,8.47941,8.47949,8.4703,8.4703,1415.2623128942,0
+LIEN.US,D,20231020,000000,8.43388,8.4703,8.38833,8.38833,1709.5139031624,0
+LIEN.US,D,20231023,000000,8.52495,8.52495,8.51584,8.51584,637.91109681267,0
+LIEN.US,D,20231024,000000,8.41566,8.41566,8.40655,8.40655,1284.6058231856,0
+LIEN.US,D,20231025,000000,8.40655,8.42612,8.40655,8.42612,2590.0727665768,0
+LIEN.US,D,20231026,000000,8.44753,8.46857,8.37012,8.46857,1451.4947848302,0
+LIEN.US,D,20231027,000000,8.50674,8.59781,8.50674,8.54317,5445.8503273509,0
+LIEN.US,D,20231101,000000,8.53406,8.55227,8.37923,8.45209,11936.952572371,0
+LIEN.US,D,20231102,000000,8.44298,8.51584,8.36556,8.4703,4065.7225326976,0
+LIEN.US,D,20231103,000000,8.57396,8.57396,8.39744,8.39744,2346.32704628,0
+LIEN.US,D,20231106,000000,8.4703,8.4703,8.4703,8.4703,396.36128390598,0
+LIEN.US,D,20231107,000000,8.39744,8.71622,8.25171,8.51584,6690.9298175154,0
+LIEN.US,D,20231108,000000,8.3519,8.38833,8.3519,8.37923,871.77523385415,0
+LIEN.US,D,20231109,000000,8.50674,8.53398,8.39744,8.40528,2989.7279115678,0
+LIEN.US,D,20231110,000000,8.47941,8.698,8.36392,8.37012,8242.3383885934,0
+LIEN.US,D,20231113,000000,8.6889,8.6889,8.45665,8.45665,7699.9492632483,0
+LIEN.US,D,20231114,000000,8.56138,8.56138,8.29725,8.37923,20560.28089314,0
+LIEN.US,D,20231115,000000,8.50764,8.77433,8.50764,8.54317,3328.9956033322,0
+LIEN.US,D,20231116,000000,8.55227,8.55227,8.42476,8.42476,761.97986435111,0
+LIEN.US,D,20231117,000000,8.43388,8.51584,8.33824,8.36128,5502.9439194925,0
+LIEN.US,D,20231120,000000,8.40655,8.68434,8.40655,8.68434,4601.5239358725,0
+LIEN.US,D,20231121,000000,8.66585,8.79818,8.59417,8.59417,5925.6560920792,0
+LIEN.US,D,20231122,000000,8.64335,8.6889,8.62513,8.6889,6772.1783909476,0
+LIEN.US,D,20231124,000000,8.67979,8.67979,8.63943,8.63943,668.65380027352,0
+LIEN.US,D,20231127,000000,8.66157,8.66157,8.61603,8.64244,6300.0583020845,0
+LIEN.US,D,20231128,000000,8.60691,8.62505,8.55227,8.57048,1925.8107810834,0
+LIEN.US,D,20231129,000000,8.56138,8.62513,8.56138,8.62513,1603.0123947444,0
+LIEN.US,D,20231130,000000,8.643,8.65246,8.47941,8.63425,17186.269188311,0
+LIEN.US,D,20231201,000000,8.65246,8.65246,8.62513,8.62513,8311.5094713803,0
+LIEN.US,D,20231204,000000,8.73444,8.78909,8.6889,8.77131,8250.0240644586,0
+LIEN.US,D,20231205,000000,8.79818,8.8164,8.698,8.78909,16893.115551738,0
+LIEN.US,D,20231206,000000,8.83462,8.83462,8.74353,8.77313,4430.2431594477,0
+LIEN.US,D,20231207,000000,8.63425,8.80729,8.51584,8.71622,5215.2800513945,0
+LIEN.US,D,20231208,000000,8.78909,8.78909,8.67979,8.67979,1879.6967258921,0
+LIEN.US,D,20231211,000000,8.65246,8.73889,8.61603,8.6889,18925.427841239,0
+LIEN.US,D,20231212,000000,8.72532,8.97961,8.63425,8.65246,20046.438563865,0
+LIEN.US,D,20231213,000000,8.65246,8.71622,8.51584,8.63425,18343.512382873,0
+LIEN.US,D,20231214,000000,8.83462,8.89837,8.65246,8.65246,38358.110289583,0
+LIEN.US,D,20231215,000000,8.86194,8.95757,8.698,8.86649,55806.790411006,0
+LIEN.US,D,20231218,000000,8.97123,9.13872,8.82551,8.93481,100287.09050408,0
+LIEN.US,D,20231219,000000,8.27123,8.6918,7.89739,8.27123,75274.756234803,0
+LIEN.US,D,20231220,000000,8.33665,8.50479,8.103,8.1217,39832.963172465,0
+LIEN.US,D,20231221,000000,8.17778,8.28917,7.77589,7.77589,22839.648433422,0
+LIEN.US,D,20231222,000000,7.77589,7.90029,7.77589,7.86935,22874.957549805,0
+LIEN.US,D,20231226,000000,7.97216,8.03759,7.80393,7.81328,20059.85799821,0
+LIEN.US,D,20231227,000000,7.86001,8.01888,7.77833,7.80393,9040.2037671687,0
+LIEN.US,D,20231228,000000,8.06122,8.06122,7.86001,7.86001,2127.1067687456,0
+LIEN.US,D,20231229,000000,7.94412,7.99084,7.81337,7.88805,20277.062562624,0
+LIEN.US,D,20240102,000000,7.8787,8.05628,7.85066,7.91692,18436.708617834,0
+LIEN.US,D,20240103,000000,7.93478,7.99084,7.83197,7.84132,14175.005267777,0
+LIEN.US,D,20240104,000000,7.8787,7.94412,7.80767,7.88805,9700.3772462009,0
+LIEN.US,D,20240105,000000,7.88814,7.96749,7.86001,7.94412,10592.734914779,0
+LIEN.US,D,20240108,000000,7.94412,8.01225,7.89739,7.90674,4634.05403191,0
+LIEN.US,D,20240109,000000,7.90674,7.97889,7.83197,7.88805,4566.6457188159,0
+LIEN.US,D,20240110,000000,7.83197,7.85066,7.81449,7.81449,8255.9133941855,0
+LIEN.US,D,20240111,000000,7.83234,7.85066,7.82262,7.85066,2521.9268882964,0
+LIEN.US,D,20240112,000000,7.87403,7.92627,7.85066,7.87403,2233.0341178934,0
+LIEN.US,D,20240116,000000,7.8787,7.8787,7.7572,7.7572,7768.0056041714,0
+LIEN.US,D,20240117,000000,7.85066,7.86001,7.7572,7.7572,4376.1904849947,0
+LIEN.US,D,20240118,000000,7.7572,7.7572,7.62636,7.64973,6408.0696368296,0
+LIEN.US,D,20240119,000000,7.62636,7.85066,7.62636,7.67309,4443.5987980887,0
+LIEN.US,D,20240122,000000,7.62636,7.6544,6.81325,7.14972,35063.022541143,0
+LIEN.US,D,20240123,000000,7.18709,7.40214,7.11233,7.38336,6236.8739210352,0
+LIEN.US,D,20240124,000000,7.18709,7.33663,7.14972,7.14972,15222.509053794,0
+LIEN.US,D,20240125,000000,7.19644,7.19644,7.11233,7.18709,5739.3363720077,0
+LIEN.US,D,20240126,000000,7.19635,7.19644,7.15438,7.18709,10651.583442084,0
+LIEN.US,D,20240129,000000,7.12168,7.19644,7.12168,7.19635,5768.225649048,0
+LIEN.US,D,20240130,000000,7.19635,7.19644,7.15121,7.17308,6820.0093279599,0
+LIEN.US,D,20240131,000000,7.17308,7.19644,7.16513,7.18709,9446.7935921804,0
+LIEN.US,D,20240201,000000,7.17776,7.39271,7.15868,7.22448,8256.9833674092,0
+LIEN.US,D,20240202,000000,7.28055,7.43289,7.21513,7.42075,5284.5977519287,0
+LIEN.US,D,20240205,000000,7.24317,7.43458,7.24317,7.35532,6441.2388067647,0
+LIEN.US,D,20240206,000000,7.35532,7.61702,7.35532,7.48617,9630.8289866594,0
+LIEN.US,D,20240207,000000,7.56495,7.56495,7.43009,7.52356,939.43649042183,0
+LIEN.US,D,20240208,000000,7.48636,7.63561,7.47682,7.52356,5629.129129965,0
+LIEN.US,D,20240209,000000,7.43018,7.44879,7.43018,7.44879,1667.0182825481,0
+LIEN.US,D,20240212,000000,7.43953,7.57495,7.43953,7.50271,1925.9518026871,0
+LIEN.US,D,20240213,000000,7.71982,7.71982,7.61234,7.61234,479.34800422435,0
+LIEN.US,D,20240214,000000,7.60757,7.60757,7.45813,7.46112,3718.1569524099,0
+LIEN.US,D,20240215,000000,7.45813,7.50019,7.45813,7.50019,11245.418581245,0
+LIEN.US,D,20240216,000000,7.38336,7.57029,7.33673,7.41607,32993.694326478,0
+LIEN.US,D,20240220,000000,7.5329,8.24319,7.5329,8.06562,82381.518386718,0
+LIEN.US,D,20240221,000000,8.18711,8.46928,8.00561,8.43946,38352.120230843,0
+LIEN.US,D,20240222,000000,8.43946,8.92545,8.43937,8.92545,66774.88894561,0
+LIEN.US,D,20240223,000000,9.00022,9.48622,8.8506,9.39275,96773.72821891,0
+LIEN.US,D,20240226,000000,9.36472,9.65443,9.32734,9.56099,34693.881778961,0
+LIEN.US,D,20240227,000000,9.53295,9.71053,9.43126,9.60773,57781.764000285,0
+LIEN.US,D,20240228,000000,9.61703,9.6574,9.36144,9.36472,20073.767650118,0
+LIEN.US,D,20240229,000000,9.4778,9.65443,9.39275,9.47687,8340.441278859,0
+LIEN.US,D,20240301,000000,9.49557,9.49557,9.40472,9.4722,5209.6996262687,0
+LIEN.US,D,20240304,000000,9.43949,9.46753,9.43015,9.43015,1962.3308922934,0
+LIEN.US,D,20240305,000000,9.43949,9.43949,9.35248,9.35248,10258.90326898,0
+LIEN.US,D,20240306,000000,9.37985,9.42547,9.32734,9.34677,9532.3914500776,0
+LIEN.US,D,20240307,000000,9.32734,9.32734,9.06565,9.14509,12909.226944122,0
+LIEN.US,D,20240308,000000,9.06565,9.21023,9.06565,9.06565,8837.9788278865,0
+LIEN.US,D,20240311,000000,9.14266,9.1778,9.13574,9.1651,5271.7580732442,0
+LIEN.US,D,20240312,000000,9.06723,9.34603,9.06723,9.20584,12974.495310769,0
+LIEN.US,D,20240313,000000,9.28238,9.28238,9.19649,9.19649,4387.9601904555,0
+LIEN.US,D,20240314,000000,9.19649,9.3179,9.08481,9.13107,24078.677426484,0
+LIEN.US,D,20240315,000000,9.33247,9.34603,9.21519,9.21519,9727.1265767937,0
+LIEN.US,D,20240318,000000,9.31799,9.31799,9.20584,9.20584,27339.955812368,0
+LIEN.US,D,20240319,000000,9.11954,9.41681,9.11954,9.30173,23524.898390745,0
+LIEN.US,D,20240320,000000,9.30173,9.30173,9.02364,9.26338,18395.283816337,0
+LIEN.US,D,20240321,000000,9.30173,9.30173,9.20584,9.23499,5207.825815124,0
+LIEN.US,D,20240322,000000,9.25858,9.39763,9.25379,9.39763,14704.756071098,0
+LIEN.US,D,20240325,000000,9.52228,9.57024,9.30183,9.39763,14925.833178188,0
+LIEN.US,D,20240326,000000,9.46955,9.54147,9.35927,9.40722,7807.5674565144,0
+LIEN.US,D,20240327,000000,9.30173,9.45516,8.75514,9.45516,115629.5839072,0
+LIEN.US,D,20240328,000000,9.28572,9.30115,8.03593,9.21543,67999.981127874,0
+LIEN.US,D,20240401,000000,9.26817,9.30173,9.10995,9.29214,9139.2441817674,0
+LIEN.US,D,20240402,000000,9.11129,9.31861,9.11129,9.31861,1853.0849966911,0
+LIEN.US,D,20240403,000000,9.12912,9.3305,9.12912,9.21543,6603.1143494924,0
+LIEN.US,D,20240404,000000,9.27775,9.58941,9.27297,9.58941,8482.2697597554,0
+LIEN.US,D,20240405,000000,9.50311,9.50311,9.34009,9.39763,1313.9488440241,0
+LIEN.US,D,20240408,000000,9.34968,9.44452,9.30173,9.30173,7114.0944555017,0
+LIEN.US,D,20240409,000000,9.29694,9.58941,9.29694,9.49352,14653.658060497,0
+LIEN.US,D,20240410,000000,9.40722,9.44817,9.39763,9.4262,5022.204470492,0
+LIEN.US,D,20240411,000000,9.4123,9.58941,9.34488,9.57024,14532.691341523,0
+LIEN.US,D,20240412,000000,9.52516,9.58941,9.49352,9.50311,10792.108402226,0
+LIEN.US,D,20240415,000000,9.61819,9.87484,9.58941,9.74284,15930.065508978,0
+LIEN.US,D,20240416,000000,9.80036,9.80036,9.75244,9.77161,2206.5998047261,0
+LIEN.US,D,20240417,000000,10.2415,10.2415,9.89628,9.97301,13201.01461627,0
+LIEN.US,D,20240418,000000,10.1647,10.4236,10.0593,10.2894,42464.532442464,0
+LIEN.US,D,20240419,000000,10.1695,10.51,10.0791,10.51,15598.449848343,0
+LIEN.US,D,20240422,000000,10.3757,10.7305,10.3757,10.613,61413.551843068,0
+LIEN.US,D,20240423,000000,10.6299,10.6538,10.4525,10.6538,18004.227612758,0
+LIEN.US,D,20240424,000000,10.7018,10.7018,10.6268,10.6268,2419.3343794729,0
+LIEN.US,D,20240425,000000,10.6251,10.6538,10.6251,10.6538,426.51196603638,0
+LIEN.US,D,20240426,000000,10.7576,10.7593,10.5677,10.7185,5027.4185532064,0
+LIEN.US,D,20240429,000000,10.6922,10.6922,10.5485,10.5915,11003.80016043,0
+LIEN.US,D,20240430,000000,10.5484,10.8359,10.5484,10.8359,16536.984736931,0
+LIEN.US,D,20240501,000000,10.6203,10.6922,10.5583,10.6826,6324.6823325444,0
+LIEN.US,D,20240502,000000,10.7018,10.8338,10.5779,10.7293,11949.634764819,0
+LIEN.US,D,20240503,000000,10.5629,10.8262,10.5629,10.7113,5550.9124577302,0
+LIEN.US,D,20240506,000000,10.7688,10.8647,10.7688,10.8312,5749.0476008767,0
+LIEN.US,D,20240507,000000,10.7786,10.9415,10.7786,10.9271,10032.937959012,0
+LIEN.US,D,20240508,000000,10.9354,10.9367,10.8841,10.9367,2992.8834780548,0
+LIEN.US,D,20240509,000000,10.9214,10.9234,10.8504,10.8552,9313.3945444277,0
+LIEN.US,D,20240510,000000,11.0183,11.0183,10.8168,10.836,5371.5480123555,0
+LIEN.US,D,20240513,000000,10.9032,11.0279,10.7497,10.8639,11289.531893178,0
+LIEN.US,D,20240514,000000,10.9128,10.9703,10.9128,10.9703,1253.4654845372,0
+LIEN.US,D,20240515,000000,11.0374,11.1812,10.8744,11.011,5883.5709349078,0
+LIEN.US,D,20240516,000000,11.0279,11.1477,10.884,10.884,2983.4981291689,0
+LIEN.US,D,20240517,000000,11.0758,11.0758,10.7593,10.7593,4572.7505405123,0
+LIEN.US,D,20240520,000000,10.7593,10.927,10.7498,10.8408,7304.9298828481,0
+LIEN.US,D,20240521,000000,10.9319,11.1238,10.9264,10.9414,9278.9815985128,0
+LIEN.US,D,20240522,000000,10.764,11.0183,10.764,10.9032,15288.733335109,0
+LIEN.US,D,20240523,000000,10.836,11.0087,10.7881,10.8508,2807.2621334228,0
+LIEN.US,D,20240524,000000,10.7497,11.0662,10.7497,10.9032,5007.6050388917,0
+LIEN.US,D,20240528,000000,10.7785,10.9032,10.7497,10.836,27154.942776497,0
+LIEN.US,D,20240529,000000,10.7593,10.836,10.7593,10.7977,5743.8335181624,0
+LIEN.US,D,20240530,000000,10.7977,10.9318,10.7881,10.884,6440.4349688037,0
+LIEN.US,D,20240531,000000,10.9224,10.9319,10.8243,10.884,8043.2439952045,0
+LIEN.US,D,20240603,000000,10.9224,10.9224,10.7881,10.9032,25319.585661035,0
+LIEN.US,D,20240604,000000,10.7977,10.9703,10.7497,10.9224,21852.220655972,0
+LIEN.US,D,20240605,000000,10.9607,10.9703,10.86,10.9319,2187.8291069544,0
+LIEN.US,D,20240606,000000,10.8168,10.9703,10.8168,10.9511,2680.0385151919,0
+LIEN.US,D,20240607,000000,10.9607,11.2292,10.9607,10.9799,17406.69373369,0
+LIEN.US,D,20240610,000000,11.0662,11.3729,10.9511,11.3203,17391.051485547,0
+LIEN.US,D,20240611,000000,11.2867,11.4017,11.0872,11.1572,20976.254759956,0
+LIEN.US,D,20240612,000000,11.2456,11.2579,11.1764,11.2196,6162.0029518557,0
+LIEN.US,D,20240613,000000,11.1182,11.2579,11.1182,11.2196,3777.0815182978,0
+LIEN.US,D,20240614,000000,11.1431,11.3635,11.1431,11.3635,25121.450517889,0
+LIEN.US,D,20240617,000000,11.4018,11.4018,11.2196,11.2196,26664.819001346,0
+LIEN.US,D,20240618,000000,11.3155,11.9387,11.1238,11.8717,71454.832334423,0
+LIEN.US,D,20240620,000000,11.7543,12.0674,11.3334,11.353,47495.401219442,0
+LIEN.US,D,20240621,000000,11.7494,12.1653,11.6466,11.8032,7425.1157529835,0
+LIEN.US,D,20240624,000000,11.7249,11.7405,11.4215,11.7346,11665.411662558,0
+LIEN.US,D,20240625,000000,11.7151,11.7151,11.3628,11.49,21831.904265033,0
+LIEN.US,D,20240626,000000,11.3823,11.627,11.3726,11.5781,4604.041775553,0
+LIEN.US,D,20240627,000000,11.6172,11.6269,11.4411,11.4509,4407.864229857,0
+LIEN.US,D,20240628,000000,11.6172,11.627,11.3726,11.5683,7107.348999278,0
+LIEN.US,D,20240701,000000,11.4606,11.5585,11.2551,11.3135,7624.358572831,0
+LIEN.US,D,20240702,000000,11.3138,11.3138,11.0202,11.03,9185.604873995,0
+LIEN.US,D,20240703,000000,11.0594,11.8325,11.0594,11.4802,5066.8981724295,0
+LIEN.US,D,20240705,000000,11.6466,11.6466,11.0887,11.304,4921.8085292585,0
+LIEN.US,D,20240708,000000,11.2355,11.353,11.167,11.2257,3618.0452568205,0
+LIEN.US,D,20240709,000000,11.4068,11.7249,11.1572,11.3823,1994.471714576,0
+LIEN.US,D,20240710,000000,11.353,11.6556,11.3138,11.5585,2395.000870372,0
+LIEN.US,D,20240711,000000,11.5683,11.5683,11.4264,11.4264,1673.639686719,0
+LIEN.US,D,20240712,000000,11.5879,11.7151,11.4577,11.5487,2343.912967847,0
+LIEN.US,D,20240715,000000,11.4313,11.6368,11.0693,11.6368,6792.647519724,0
+LIEN.US,D,20240716,000000,11.5879,11.5879,11.4802,11.5879,1099.411662338,0
+LIEN.US,D,20240717,000000,11.6466,11.6466,11.49,11.627,2362.304612756,0
+LIEN.US,D,20240718,000000,11.7347,11.7347,11.2551,11.6466,4049.2271541315,0
+LIEN.US,D,20240719,000000,11.7934,11.8815,11.6937,11.7151,5532.8198434575,0
+LIEN.US,D,20240722,000000,11.4557,11.8423,11.4509,11.7445,3262.4734552465,0
+LIEN.US,D,20240723,000000,11.7445,11.7445,11.6711,11.7445,1477.462141023,0
+LIEN.US,D,20240724,000000,11.4068,11.5977,11.4068,11.5977,1558.1810270125,0
+LIEN.US,D,20240725,000000,11.5977,11.7445,11.5788,11.7445,2719.919930431,0
+LIEN.US,D,20240726,000000,11.0887,11.7445,11.0887,11.6466,5622.7345519015,0
+LIEN.US,D,20240729,000000,11.6368,11.6466,11.3921,11.4019,4318.9712794635,0
+LIEN.US,D,20240730,000000,11.4313,11.5879,11.4313,11.5781,3512.804177619,0
+LIEN.US,D,20240731,000000,11.4818,11.7347,11.4411,11.7314,5433.709312559,0
+LIEN.US,D,20240801,000000,11.6261,11.627,11.5053,11.5487,3211.3855527215,0
+LIEN.US,D,20240802,000000,11.5487,11.7151,11.4949,11.676,2998.8598782175,0
+LIEN.US,D,20240805,000000,11.4998,11.4998,11.167,11.4998,9008.8407312585,0
+LIEN.US,D,20240806,000000,11.49,11.7249,11.3412,11.7151,1775.815491769,0
+LIEN.US,D,20240807,000000,11.7444,11.7445,11.4998,11.6466,4650.0208878255,0
+LIEN.US,D,20240808,000000,11.4928,11.7445,11.4928,11.6466,5008.657963551,0
+LIEN.US,D,20240809,000000,11.5487,11.5487,11.1573,11.353,7836.884247335,0
+LIEN.US,D,20240812,000000,11.2845,11.5389,11.2845,11.3432,1950.5361184045,0
+LIEN.US,D,20240813,000000,11.3334,11.5096,11.3334,11.5096,2483.8938207655,0
+LIEN.US,D,20240814,000000,11.3452,11.4509,11.3452,11.4509,1121.890339449,0
+LIEN.US,D,20240815,000000,11.3139,11.3141,11.1866,11.2845,3105.1227154695,0
+LIEN.US,D,20240816,000000,11.167,11.2845,11.167,11.2845,4056.379460485,0
+LIEN.US,D,20240819,000000,11.1866,11.2025,11.1866,11.1964,3923.55091392,0
+LIEN.US,D,20240820,000000,11.1572,11.2747,11.1572,11.2338,3128.623150631,0
+LIEN.US,D,20240821,000000,11.2453,11.2747,11.2355,11.2355,1258.805918216,0
+LIEN.US,D,20240822,000000,11.2747,11.2747,11.2747,11.2747,294.266318544,0
+LIEN.US,D,20240823,000000,11.2062,11.2747,11.1866,11.2747,5908.8268060415,0
+LIEN.US,D,20240826,000000,11.2709,11.304,11.2709,11.304,739.752828562,0
+LIEN.US,D,20240827,000000,11.2209,11.2463,11.1573,11.2319,5631.930374356,0
+LIEN.US,D,20240828,000000,11.167,11.1866,11.167,11.1768,1589.855526578,0
+LIEN.US,D,20240829,000000,11.167,11.2355,11.167,11.2355,653.92515232,0
+LIEN.US,D,20240830,000000,11.2257,11.2257,11.216,11.216,846.015665814,0
+LIEN.US,D,20240903,000000,11.1915,11.1915,11.1475,11.1475,1151.5213229135,0
+LIEN.US,D,20240904,000000,11.1218,11.1572,11.1181,11.1572,944.104438662,0
+LIEN.US,D,20240905,000000,11.216,11.2257,11.216,11.216,780.623150582,0
+LIEN.US,D,20240909,000000,11.123,11.2062,10.8734,11.2062,5421.448215953,0
+LIEN.US,D,20240910,000000,10.9615,11.216,10.9615,11.216,1506.071366437,0
+LIEN.US,D,20240911,000000,11.2257,11.2453,11.1377,11.1377,1542.854656255,0
+LIEN.US,D,20240912,000000,11.1866,11.1866,11.1377,11.1377,2428.7188860385,0
+LIEN.US,D,20240913,000000,11.1377,11.2355,11.1377,11.1377,1133.1296780045,0
+LIEN.US,D,20240916,000000,11.2453,11.4802,11.2062,11.4215,6076.3951263235,0
+LIEN.US,D,20240917,000000,11.4704,11.6759,11.4704,11.6662,12489.970409312,0
+LIEN.US,D,20240918,000000,11.6955,11.7347,11.49,11.49,9004.7536990565,0
+LIEN.US,D,20240919,000000,11.71,11.72,11.34,11.6,7704,0
+LIEN.US,D,20240920,000000,11.58,11.58,11.4,11.43,9002,0
+LIEN.US,D,20240923,000000,11.35,11.4743,11.27,11.27,3662,0
+LIEN.US,D,20240924,000000,11.2725,11.2725,10.85,10.854,46032,0
+LIEN.US,D,20240925,000000,10.7898,10.82,10.7681,10.7681,7922,0
+LIEN.US,D,20240926,000000,10.99,10.99,10.7838,10.7838,2622,0
+LIEN.US,D,20240927,000000,10.77,10.772,10.55,10.77,6695,0
+LIEN.US,D,20240930,000000,10.6,10.7,10.6,10.64,4064,0
+LIEN.US,D,20241001,000000,10.54,10.8,10.54,10.735,4931,0
+LIEN.US,D,20241002,000000,11.2,11.2,11,11.0499,4668,0
+LIEN.US,D,20241003,000000,11.0899,12.5,11.015,11.75,42695,0
+LIEN.US,D,20241004,000000,12.15,12.275,11.655,11.9,77811,0
+LIEN.US,D,20241007,000000,12,12.55,12,12.4,50977,0
+LIEN.US,D,20241008,000000,12.46,12.57,12.35,12.57,44735,0
+LIEN.US,D,20241009,000000,12.48,12.87,12.48,12.74,35153,0
+LIEN.US,D,20241010,000000,12.7506,12.89,12.725,12.89,22906,0
+LIEN.US,D,20241011,000000,12.9,12.97,12.7997,12.8001,32594,0
+LIEN.US,D,20241014,000000,12.85,13.38,12.7901,13.23,37809,0
+LIEN.US,D,20241015,000000,13.32,13.32,12.98,13.24,9005,0
+LIEN.US,D,20241016,000000,13.12,13.31,13.03,13.1947,7884,0
+LIEN.US,D,20241017,000000,13.09,13.14,13.01,13.09,4888,0
+LIEN.US,D,20241018,000000,13.07,13.325,13.07,13.2,7089,0
+LIEN.US,D,20241021,000000,13.12,13.25,12.96,12.96,5957,0
+LIEN.US,D,20241022,000000,12.89,13,12.89,13,3860,0
+LIEN.US,D,20241023,000000,12.96,13,12.96,13,1107,0
+LIEN.US,D,20241024,000000,12.96,12.96,12.96,12.96,515,0
+LIEN.US,D,20241025,000000,12.97,13,12.97,13,2324,0
+LIEN.US,D,20241028,000000,12.99,13,12.98,12.98,1385,0
+LIEN.US,D,20241029,000000,12.96,12.98,12.87,12.945,11880,0
+LIEN.US,D,20241030,000000,12.88,13,12.88,12.92,4677,0
+LIEN.US,D,20241031,000000,12.91,12.9999,12.78,12.855,7552,0
+LIEN.US,D,20241101,000000,13,13.1434,12.8499,13,7082,0
+LIEN.US,D,20241104,000000,12.87,12.977,12.87,12.977,816,0
+LIEN.US,D,20241105,000000,12.8101,12.9699,12.8101,12.93,2895,0
+LIEN.US,D,20241106,000000,12.92,12.92,12.81,12.89,1767,0
+LIEN.US,D,20241107,000000,12.8285,12.8285,12.82,12.82,1105,0
+LIEN.US,D,20241108,000000,12.95,12.95,12.71,12.75,8059,0
+LIEN.US,D,20241111,000000,12.74,12.89,12.71,12.76,8868,0
+LIEN.US,D,20241112,000000,12.65,12.89,12.61,12.84,11001,0
+LIEN.US,D,20241113,000000,12.79,12.85,12.6281,12.84,5281,0
+LIEN.US,D,20241114,000000,12.9,12.94,12.6101,12.6101,4023,0
+LIEN.US,D,20241115,000000,12.83,13.05,12.83,13.04,6892,0
+LIEN.US,D,20241118,000000,13.24,13.24,12.9,13.04,10564,0
+LIEN.US,D,20241119,000000,12.92,12.92,12.92,12.92,504,0
+LIEN.US,D,20241120,000000,12.8775,12.945,12.83,12.8301,3800,0
+LIEN.US,D,20241121,000000,12.935,13,12.83,12.91,5389,0
+LIEN.US,D,20241122,000000,12.9463,13,12.7624,12.8702,570,0
+LIEN.US,D,20241125,000000,12.9182,12.95,12.725,12.725,5722,0
+LIEN.US,D,20241126,000000,12.65,12.99,12.65,12.88,5921,0
+LIEN.US,D,20241127,000000,12.9,12.92,12.74,12.74,1178,0
+LIEN.US,D,20241129,000000,12.88,12.88,12.8,12.8,416,0
+LIEN.US,D,20241202,000000,12.8,12.9,12.76,12.85,5447,0
+LIEN.US,D,20241203,000000,13,13,12.7421,12.83,41767,0
+LIEN.US,D,20241204,000000,12.9,12.98,12.8102,12.98,915,0
+LIEN.US,D,20241205,000000,13,13,12.8363,12.9839,2633,0
+LIEN.US,D,20241206,000000,13.05,13.05,12.7001,12.785,22567,0
+LIEN.US,D,20241209,000000,13.04,13.04,12.8097,12.83,5144,0
+LIEN.US,D,20241210,000000,12.98,13.0575,12.905,12.905,4602,0
+LIEN.US,D,20241211,000000,12.7701,12.7701,12.7701,12.7701,1374,0
+LIEN.US,D,20241212,000000,12.77,12.77,12.77,12.77,1355,0
+LIEN.US,D,20241213,000000,13.03,13.03,12.7817,12.7817,718,0
+LIEN.US,D,20241216,000000,12.8587,12.99,12.8,12.805,2894,0
+LIEN.US,D,20241217,000000,12.9618,12.9618,12.8,12.8,1806,0
+LIEN.US,D,20241218,000000,13.03,13.24,12.765,12.99,18820,0
+LIEN.US,D,20241219,000000,12.58,12.58,12.21,12.23,7477,0
+LIEN.US,D,20241220,000000,12.17,12.88,12.17,12.35,1708,0
+LIEN.US,D,20241223,000000,12.2608,12.49,12,12.275,9408,0
+LIEN.US,D,20241224,000000,12.335,12.335,12.335,12.335,850,0
+LIEN.US,D,20241226,000000,12.5,12.5,12.07,12.16,4195,0
+LIEN.US,D,20241227,000000,12.35,12.87,12.07,12.07,2613,0
+LIEN.US,D,20241230,000000,12.17,12.49,11.06,11.43,22099,0
+LIEN.US,D,20241231,000000,11.66,12.57,10.99,12.185,36644,0
+LIEN.US,D,20250102,000000,12.2,12.5609,11.88,12.56,8076,0
+LIEN.US,D,20250103,000000,12.3,12.54,12.068,12.54,8210,0
+LIEN.US,D,20250106,000000,12.13,12.54,12.0493,12.54,7354,0
+LIEN.US,D,20250107,000000,12.31,12.54,12.03,12.17,3472,0
+LIEN.US,D,20250108,000000,12.14,12.235,11.7,11.9999,9901,0
+LIEN.US,D,20250110,000000,11.68,11.99,11.2302,11.33,12786,0
+LIEN.US,D,20250113,000000,11.59,11.6299,11.22,11.319,2837,0
+LIEN.US,D,20250114,000000,11.5,11.5758,11.07,11.11,10413,0
+LIEN.US,D,20250115,000000,11.12,11.25,10.9,10.92,21704,0
+LIEN.US,D,20250116,000000,10.96,12.0111,10.83,11.08,13310,0
+LIEN.US,D,20250117,000000,11.01,11.5072,10.7,11,8436,0
+LIEN.US,D,20250121,000000,11.18,11.18,10.91,10.94,4282,0
+LIEN.US,D,20250122,000000,10.91,11.165,10.91,11,2424,0
+LIEN.US,D,20250123,000000,11,11.125,10.92,11.05,3807,0
+LIEN.US,D,20250124,000000,11.33,11.33,10.97,11,13556,0
+LIEN.US,D,20250127,000000,11.14,11.2699,11.01,11.01,3734,0
+LIEN.US,D,20250128,000000,11.19,11.27,11.12,11.18,4425,0
+LIEN.US,D,20250129,000000,11.29,11.44,11.19,11.37,4556,0
+LIEN.US,D,20250130,000000,11.45,11.57,11.4499,11.57,4045,0
+LIEN.US,D,20250131,000000,11.48,11.48,11.3007,11.38,1511,0
+LIEN.US,D,20250203,000000,11.59,11.73,11.445,11.73,3006,0
+LIEN.US,D,20250204,000000,11.62,11.678,11.61,11.62,2169,0
+LIEN.US,D,20250205,000000,11.6,11.675,11.6,11.62,1790,0
+LIEN.US,D,20250206,000000,11.63,11.7062,11.62,11.62,2401,0
+LIEN.US,D,20250207,000000,11.62,11.685,11.62,11.63,1449,0
+LIEN.US,D,20250211,000000,11.6479,11.9,11.63,11.63,5434,0
+LIEN.US,D,20250212,000000,11.7,12.04,11.7,12.04,20093,0
+LIEN.US,D,20250213,000000,12.3,12.3,12.07,12.08,4654,0
+LIEN.US,D,20250214,000000,12.05,12.2297,12.02,12.2297,2888,0
+LIEN.US,D,20250218,000000,12.24,12.4686,12.0245,12.06,3918,0
+LIEN.US,D,20250219,000000,12.14,12.65,12.13,12.27,10371,0
+LIEN.US,D,20250220,000000,12.298,12.4977,12.27,12.27,5135,0
+LIEN.US,D,20250221,000000,12.38,12.46,12.02,12.22,4375,0
+LIEN.US,D,20250224,000000,12.45,12.65,12.4012,12.553,4029,0
+LIEN.US,D,20250225,000000,12.45,12.48,12.321,12.48,1715,0
+LIEN.US,D,20250226,000000,12.32,12.34,12.06,12.34,10543,0
+LIEN.US,D,20250227,000000,12.175,12.33,12.175,12.28,8033,0
+LIEN.US,D,20250228,000000,12.19,12.255,12.15,12.2,3138,0
+LIEN.US,D,20250303,000000,12.12,12.25,12.1,12.1,5120,0
+LIEN.US,D,20250304,000000,12.21,12.21,11.97,12,6839,0
+LIEN.US,D,20250305,000000,11.98,12.13,11.77,11.85,4181,0
+LIEN.US,D,20250306,000000,11.75,11.91,11.25,11.65,7257,0
+LIEN.US,D,20250307,000000,11.63,12.1053,11.62,11.74,4685,0
+LIEN.US,D,20250310,000000,11.72,11.72,11.1,11.35,18245,0
+LIEN.US,D,20250311,000000,11.45,11.7,11.3,11.37,7933,0
+LIEN.US,D,20250313,000000,11.6,11.6,11.31,11.395,1854,0
+LIEN.US,D,20250314,000000,11.39,12.0733,11.28,12.0085,13908,0
+LIEN.US,D,20250317,000000,12.01,12.03,11.22,11.605,38966,0
+LIEN.US,D,20250318,000000,11.6,11.9431,11.16,11.47,37308,0
+LIEN.US,D,20250319,000000,11.41,11.8,11.28,11.51,23825,0
+LIEN.US,D,20250320,000000,11.5,11.68,11.32,11.36,8669,0
+LIEN.US,D,20250321,000000,11.5065,11.84,11.36,11.54,4348,0
+LIEN.US,D,20250324,000000,11.55,11.74,11.36,11.36,3005,0
+LIEN.US,D,20250325,000000,11.35,11.844,11.31,11.31,7535,0
+LIEN.US,D,20250326,000000,11.5,11.8499,11.5,11.84,14816,0
+LIEN.US,D,20250327,000000,11.7466,12.14,11.36,12,14344,0
+LIEN.US,D,20250328,000000,11.75,11.75,11.25,11.4372,7801,0
+LIEN.US,D,20250331,000000,11.16,11.5,11.15,11.25,17819,0
+LIEN.US,D,20250401,000000,11.26,11.35,10.8,11.1078,31527,0
+LIEN.US,D,20250402,000000,11.11,11.15,10.9,11,16559,0
+LIEN.US,D,20250403,000000,11.29,11.57,10.9756,11.055,43854,0
+LIEN.US,D,20250404,000000,10.7764,11.05,10.6,10.7,47839,0
+LIEN.US,D,20250407,000000,10.74,11.15,10.55,10.65,29300,0
+LIEN.US,D,20250408,000000,10.795,11.15,10.74,10.97,5140,0
+LIEN.US,D,20250409,000000,10.92,10.99,10.8,10.81,7035,0
+LIEN.US,D,20250410,000000,10.835,10.855,10.45,10.79,6111,0
+LIEN.US,D,20250411,000000,10.61,11.1281,10.61,10.71,5494,0
+LIEN.US,D,20250414,000000,10.66,10.7514,10.6001,10.61,5807,0
+LIEN.US,D,20250415,000000,10.61,10.61,10.285,10.46,29250,0
+LIEN.US,D,20250416,000000,10.52,10.75,10.35,10.6889,6470,0
+LIEN.US,D,20250417,000000,10.55,10.7249,10.2201,10.495,27106,0
+LIEN.US,D,20250421,000000,10.45,10.45,9.71,10.1,21918,0
+LIEN.US,D,20250422,000000,10.35,10.35,10.25,10.28,4803,0
+LIEN.US,D,20250423,000000,10.31,10.35,10.25,10.34,15482,0
+LIEN.US,D,20250424,000000,10.25,10.75,10.25,10.59,15636,0
+LIEN.US,D,20250425,000000,10.45,10.78,10.45,10.65,14584,0
+LIEN.US,D,20250428,000000,10.76,10.84,10.58,10.6697,10895,0
+LIEN.US,D,20250429,000000,10.65,10.83,10.22,10.23,20816,0
+LIEN.US,D,20250430,000000,10.24,10.49,10.2,10.49,7339,0
+LIEN.US,D,20250501,000000,10.835,10.87,10.38,10.49,47381,0
+LIEN.US,D,20250502,000000,10.38,10.5,10.38,10.4001,10761,0
+LIEN.US,D,20250505,000000,10.5,10.5,10.2007,10.325,4487,0
+LIEN.US,D,20250506,000000,10.34,10.35,10.2,10.3,10757,0
+LIEN.US,D,20250507,000000,10.225,10.3,10.01,10.015,15523,0
+LIEN.US,D,20250508,000000,10.01,10.27,9.95,10.095,54515,0
+LIEN.US,D,20250509,000000,10.06,10.22,9.9,9.97,18918,0
+LIEN.US,D,20250512,000000,9.88,10.2435,9.88,9.98,17478,0
+LIEN.US,D,20250513,000000,9.99,10.07,9.86,9.876,63750,0
+LIEN.US,D,20250514,000000,10.08,10.08,9.72,9.73,49684,0
+LIEN.US,D,20250515,000000,9.9,10.2,9.87,9.91,135169,0
+LIEN.US,D,20250516,000000,10.13,10.4,10,10.11,59301,0
+LIEN.US,D,20250519,000000,10.42,10.51,9.95,10.23,86538,0
+LIEN.US,D,20250520,000000,10.39,10.575,10.18,10.52,90626,0
+LIEN.US,D,20250521,000000,10.38,10.45,10.21,10.42,24119,0
+LIEN.US,D,20250522,000000,10.47,10.53,10.175,10.35,43636,0
+LIEN.US,D,20250523,000000,10.624,10.624,10.1,10.17,44831,0
+LIEN.US,D,20250527,000000,10.22,10.4,10.1025,10.24,21699,0
+LIEN.US,D,20250528,000000,10.29,10.5516,10.12,10.13,36559,0
+LIEN.US,D,20250529,000000,10.15,10.3,10.03,10.21,50118,0
+LIEN.US,D,20250530,000000,10.31,10.5499,10.09,10.14,23842,0
+LIEN.US,D,20250602,000000,10.23,10.435,10.1803,10.34,26257,0
+LIEN.US,D,20250603,000000,10.48,10.48,10.1401,10.4,19414,0
+LIEN.US,D,20250604,000000,10.4,10.4,10.08,10.145,19220,0
+LIEN.US,D,20250605,000000,10.06,10.4,10.06,10.19,10429,0
+LIEN.US,D,20250606,000000,10.23,10.65,10.22,10.34,19570,0
+LIEN.US,D,20250609,000000,10.4,10.42,9.7,9.75,122248,0
+LIEN.US,D,20250610,000000,10,10.1111,9.89,10.065,22478,0
+LIEN.US,D,20250611,000000,10.12,10.12,9.97,10.08,10576,0
+LIEN.US,D,20250612,000000,10.1,10.12,9.97,10.12,23618,0
+LIEN.US,D,20250613,000000,10.043,10.1,9.8446,9.98,28543,0
+LIEN.US,D,20250616,000000,9.95,10.05,9.86,9.95,28080,0
+LIEN.US,D,20250617,000000,10,10.05,9.92,9.99,46079,0
+LIEN.US,D,20250618,000000,10.05,10.11,9.92,10.05,30177,0
+LIEN.US,D,20250620,000000,10.09,10.29,9.71,9.71,126347,0
+LIEN.US,D,20250623,000000,9.79,10.0149,9.79,9.95,30798,0
+LIEN.US,D,20250624,000000,9.91,10.14,9.8111,10,62649,0
+LIEN.US,D,20250625,000000,9.83,10.15,9.83,10.12,36365,0
+LIEN.US,D,20250626,000000,10.2,11.17,10.16,10.94,317007,0
+LIEN.US,D,20250627,000000,10.38,10.6667,9.79,10.1,131486,0
+LIEN.US,D,20250630,000000,10.11,10.4,10.1,10.35,76929,0
+LIEN.US,D,20250701,000000,10.44,10.5824,10.265,10.34,39359,0
+LIEN.US,D,20250702,000000,10.3301,10.53,10.022,10.22,86065,0
+LIEN.US,D,20250703,000000,10.12,10.33,10.11,10.22,15276,0
+LIEN.US,D,20250707,000000,10.22,10.79,10.22,10.74,50860,0
+LIEN.US,D,20250708,000000,10.56,10.8845,10.3111,10.861,41877,0
+LIEN.US,D,20250709,000000,10.71,10.8242,10.5401,10.5401,14842,0
+LIEN.US,D,20250710,000000,10.58,10.89,10.5777,10.85,17204,0
+LIEN.US,D,20250711,000000,10.8899,10.93,10.5401,10.7119,19354,0
+LIEN.US,D,20250714,000000,10.75,10.86,10.5,10.51,15888,0
+LIEN.US,D,20250715,000000,10.51,10.65,10.36,10.565,49614,0
+LIEN.US,D,20250716,000000,10.37,10.5,10.37,10.475,23223,0
+LIEN.US,D,20250717,000000,10.48,10.5,10.405,10.46,15555,0
+LIEN.US,D,20250718,000000,10.35,10.4798,10.29,10.4,23981,0
+LIEN.US,D,20250721,000000,10.27,10.45,10.27,10.41,29395,0
+LIEN.US,D,20250722,000000,10.51,10.63,10.3,10.63,39799,0
+LIEN.US,D,20250723,000000,10.51,10.55,10.374,10.4,20110,0
+LIEN.US,D,20250724,000000,10.4,10.4,10.3,10.31,21542,0
+LIEN.US,D,20250725,000000,10.31,10.45,10.24,10.28,34031,0
+LIEN.US,D,20250728,000000,10.3,10.45,10.23,10.25,37987,0
+LIEN.US,D,20250729,000000,10.3,10.44,10.12,10.24,28827,0
+LIEN.US,D,20250730,000000,10.4,10.4,10.11,10.23,25825,0
+LIEN.US,D,20250731,000000,10.28,10.284,10.1,10.15,18086,0
+LIEN.US,D,20250801,000000,10.1,10.3,10.1,10.17,7150,0
+LIEN.US,D,20250804,000000,10.2852,10.305,10.15,10.15,23334,0
+LIEN.US,D,20250805,000000,10.15,10.3824,10.15,10.22,43642,0
+LIEN.US,D,20250806,000000,10.17,10.258,10.15,10.17,6536,0
+LIEN.US,D,20250807,000000,10.16,10.18,10.11,10.12,5630,0
+LIEN.US,D,20250808,000000,10.125,10.34,10.1,10.27,20712,0
+LIEN.US,D,20250811,000000,10.13,10.41,10.12,10.33,22754,0
+LIEN.US,D,20250812,000000,10.35,10.4,10.19,10.28,12531,0
+LIEN.US,D,20250813,000000,10.26,10.47,10.215,10.41,40663,0
+LIEN.US,D,20250814,000000,10.14,10.54,10.13,10.44,45364,0
+LIEN.US,D,20250815,000000,10.44,11,10.33,11,78113,0
+LIEN.US,D,20250818,000000,11.04,11.0689,10.6659,10.97,23587,0
+LIEN.US,D,20250819,000000,10.87,10.9769,10.83,10.87,20429,0
+LIEN.US,D,20250820,000000,10.87,10.99,10.72,10.87,10875,0
+LIEN.US,D,20250821,000000,10.92,10.98,10.73,10.73,4665,0
+LIEN.US,D,20250822,000000,10.85,10.9518,10.76,10.87,21964,0
+LIEN.US,D,20250825,000000,10.98,10.98,10.77,10.92,20211,0
+LIEN.US,D,20250826,000000,10.92,11.04,10.8,11.02,25243,0
+LIEN.US,D,20250827,000000,10.91,11.04,10.82,11.02,22700,0
+LIEN.US,D,20250828,000000,11.03,11.03,10.79,10.9,58190,0
+LIEN.US,D,20250829,000000,10.85,11.0299,10.8201,11.01,96476,0
+LIEN.US,D,20250902,000000,11.01,11.03,10.9327,10.99,36576,0
+LIEN.US,D,20250903,000000,10.98,10.98,10.67,10.74,49292,0
+LIEN.US,D,20250904,000000,10.845,10.865,10.74,10.865,18329,0
+LIEN.US,D,20250905,000000,10.85,10.93,10.74,10.77,13811,0
+LIEN.US,D,20250908,000000,10.92,11.025,10.71,10.77,67411,0
+LIEN.US,D,20250909,000000,10.66,10.99,10.66,10.99,26503,0
+LIEN.US,D,20250910,000000,10.88,10.915,10.5001,10.58,57618,0
+LIEN.US,D,20250911,000000,10.65,11,10.65,10.94,35143,0
+LIEN.US,D,20250912,000000,10.96,10.98,10.54,10.57,47486,0
+LIEN.US,D,20250915,000000,10.97,11.0396,10.6,10.98,45470,0
+LIEN.US,D,20250916,000000,10.98,11.04,10.7503,11,59537,0
+LIEN.US,D,20250917,000000,11.03,11.04,10.9,10.95,69671,0
+LIEN.US,D,20250918,000000,10.99,11.13,10.8211,11.123,83793,0
+LIEN.US,D,20250919,000000,11.13,11.44,10.82,10.82,288341,0
+LIEN.US,D,20250922,000000,10.97,11.17,10.86,11.05,68298,0
+LIEN.US,D,20250923,000000,11.05,11.1652,10.91,11.09,52775,0
+LIEN.US,D,20250924,000000,11.09,11.1882,11,11.085,19379,0
+LIEN.US,D,20250925,000000,10.92,11.1835,10.9,11.01,70595,0
+LIEN.US,D,20250926,000000,11.02,11.225,11.02,11.065,64609,0
+LIEN.US,D,20250929,000000,10.54,11.15,10.54,10.98,93487,0
+LIEN.US,D,20250930,000000,10.91,10.91,10.47,10.5,36319,0
+LIEN.US,D,20251001,000000,10.47,10.85,10.47,10.67,7159,0
+LIEN.US,D,20251002,000000,10.68,10.74,10.02,10.42,196247,0
+LIEN.US,D,20251003,000000,10.35,10.7699,10.35,10.5,38913,0
+LIEN.US,D,20251006,000000,10.46,10.545,10.3301,10.34,45547,0
+LIEN.US,D,20251007,000000,10.616,10.73,10.33,10.6,58308,0
+LIEN.US,D,20251008,000000,10.51,10.7,10.51,10.61,21669,0
+LIEN.US,D,20251009,000000,10.54,10.8,10.38,10.38,42826,0
+LIEN.US,D,20251010,000000,10.21,10.565,10.16,10.23,62926,0
+LIEN.US,D,20251013,000000,10.17,10.405,10.12,10.12,9415,0
+LIEN.US,D,20251014,000000,10.04,10.375,10.02,10.195,31950,0
+LIEN.US,D,20251015,000000,10.23,10.455,10.125,10.34,20294,0
+LIEN.US,D,20251016,000000,10.4,10.45,10.08,10.13,40718,0
+LIEN.US,D,20251017,000000,10.19,10.3,10.03,10.03,7185,0
+LIEN.US,D,20251020,000000,10.03,10.12,9.99,10.1,23639,0
+LIEN.US,D,20251021,000000,10.06,10.275,10.06,10.15,11183,0
+LIEN.US,D,20251022,000000,10.25,10.28,10.18,10.235,14069,0
+LIEN.US,D,20251023,000000,10.23,10.35,10.145,10.29,21734,0
+LIEN.US,D,20251024,000000,10.3496,10.45,10.33,10.33,4965,0
+LIEN.US,D,20251027,000000,10.26,10.35,10.25,10.34,8621,0
+LIEN.US,D,20251028,000000,10.25,10.43,10.1001,10.22,28713,0
+LIEN.US,D,20251029,000000,10.25,10.2977,10.1,10.1,22405,0
+LIEN.US,D,20251030,000000,10.23,10.3382,10.16,10.3,35100,0
+LIEN.US,D,20251031,000000,10.25,10.31,10.0701,10.215,50822,0
+LIEN.US,D,20251103,000000,10.31,10.31,10.14,10.205,21814,0
+LIEN.US,D,20251104,000000,10.235,10.34,10.2,10.23,13180,0
+LIEN.US,D,20251105,000000,10.3485,10.3485,10.2,10.25,4473,0
+LIEN.US,D,20251106,000000,10.2,10.47,10.08,10.08,34220,0
+LIEN.US,D,20251107,000000,10.25,10.25,9.95,10.08,42450,0
+LIEN.US,D,20251110,000000,10.08,10.16,10.02,10.13,17811,0
+LIEN.US,D,20251111,000000,10.15,10.15,10.0001,10.114,8596,0
+LIEN.US,D,20251112,000000,10.05,10.2398,10.04,10.04,18760,0
+LIEN.US,D,20251113,000000,10.18,10.36,10.18,10.35,10983,0
+LIEN.US,D,20251114,000000,10.13,10.25,10.11,10.19,11208,0
+LIEN.US,D,20251117,000000,10.33,10.33,10.156,10.26,29732,0
+LIEN.US,D,20251118,000000,10.35,10.66,9.85,10.54,80249,0
+LIEN.US,D,20251119,000000,10.45,10.6299,10.0001,10.54,76683,0
+LIEN.US,D,20251120,000000,10.46,10.64,10.46,10.64,19437,0
+LIEN.US,D,20251121,000000,10.62,10.66,10.54,10.6,21845,0
+LIEN.US,D,20251124,000000,10.65,10.92,10.5038,10.83,34523,0
+LIEN.US,D,20251125,000000,10.89,10.93,10.7,10.9,19036,0
+LIEN.US,D,20251126,000000,10.9,10.93,10.765,10.9,16078,0
+LIEN.US,D,20251128,000000,10.93,11.03,10.87,11.03,50377,0
+LIEN.US,D,20251201,000000,11,11.14,10.92,11.08,53270,0
+LIEN.US,D,20251202,000000,11.13,11.22,11.01,11.22,37244,0
+LIEN.US,D,20251203,000000,11.27,11.27,10.2,10.77,66201,0
+LIEN.US,D,20251204,000000,10.88,10.88,10.5,10.59,24133,0
+LIEN.US,D,20251205,000000,10.67,10.89,10.575,10.68,19417,0
+LIEN.US,D,20251208,000000,10.77,10.77,10.6211,10.69,22956,0
+LIEN.US,D,20251209,000000,10.76,10.81,10.57,10.64,21287,0
+LIEN.US,D,20251210,000000,10.73,10.73,10.62,10.625,21496,0
+LIEN.US,D,20251211,000000,10.582,10.6999,10.582,10.66,30317,0
+LIEN.US,D,20251212,000000,10.78,11.095,10.706,10.93,112717,0
+LIEN.US,D,20251215,000000,11.08,11.26,10.9301,10.94,106987,0
+LIEN.US,D,20251216,000000,10.93,11.11,10.91,10.98,30767,0
+LIEN.US,D,20251217,000000,11.08,11.1,10.93,10.93,39147,0
+LIEN.US,D,20251218,000000,10.84,11.2,10.7659,10.86,20607,0
+LIEN.US,D,20251219,000000,10.88,11.0531,10.6,10.62,42157,0
+LIEN.US,D,20251222,000000,10.32,10.705,10.2701,10.48,68878,0
+LIEN.US,D,20251223,000000,10.42,10.6499,10.2101,10.44,32455,0
+LIEN.US,D,20251224,000000,10.37,10.596,10.37,10.48,47447,0
+LIEN.US,D,20251226,000000,10.6,10.73,10.546,10.61,19393,0
+LIEN.US,D,20251229,000000,10.54,10.74,10.5,10.64,78871,0
+LIEN.US,D,20251230,000000,10.71,10.73,10.5,10.5,33067,0
+LIEN.US,D,20251231,000000,10.48,10.48,10.21,10.33,50471,0
+LIEN.US,D,20260102,000000,10.42,10.455,10.275,10.35,34132,0
+LIEN.US,D,20260105,000000,10.44,10.49,10.3,10.405,75604,0
+LIEN.US,D,20260106,000000,10.46,10.49,10.366,10.49,54750,0
+LIEN.US,D,20260107,000000,10.5,10.51,10.26,10.35,51602,0
+LIEN.US,D,20260108,000000,10.28,10.415,10.28,10.35,47458,0
+LIEN.US,D,20260109,000000,10.41,10.4999,10.17,10.37,59388,0
+LIEN.US,D,20260112,000000,10.44,10.65,10.39,10.65,82320,0
+LIEN.US,D,20260113,000000,10.6,10.66,10.39,10.47,63558,0
+LIEN.US,D,20260114,000000,10.45,10.85,10.43,10.79,42304,0
+LIEN.US,D,20260115,000000,10.79,11.16,10.6141,10.91,50181,0
+LIEN.US,D,20260116,000000,10.8,10.95,10.41,10.42,77303,0
+LIEN.US,D,20260120,000000,10.42,10.81,10.42,10.65,102191,0
+LIEN.US,D,20260121,000000,10.56,10.86,9.58,10.5,770900,0
+LIEN.US,D,20260122,000000,10.59,10.7462,10.43,10.5,88584,0
+LIEN.US,D,20260123,000000,10.61,10.7399,10.44,10.7,123770,0
+LIEN.US,D,20260126,000000,10.78,10.9,10.45,10.59,73597,0
+LIEN.US,D,20260127,000000,10.66,10.709,10.52,10.57,27739,0
+LIEN.US,D,20260128,000000,10.6,10.77,10.55,10.71,85811,0
+LIEN.US,D,20260129,000000,10.64,10.75,10.51,10.55,56428,0
+LIEN.US,D,20260130,000000,10.53,10.76,10.43,10.49,78640,0
+LIEN.US,D,20260202,000000,10.42,10.51,10.27,10.3,77050,0
+LIEN.US,D,20260203,000000,10.27,10.33,10.11,10.25,93133,0
+LIEN.US,D,20260204,000000,10.21,10.41,10.2,10.2,25018,0
+LIEN.US,D,20260205,000000,10.2,10.46,10.2,10.21,66681,0
+LIEN.US,D,20260206,000000,10.29,10.4038,10.04,10.11,93334,0
+LIEN.US,D,20260209,000000,10.1,10.43,10.08,10.29,174966,0
+LIEN.US,D,20260210,000000,10.22,10.4,10.1101,10.23,66136,0
+LIEN.US,D,20260211,000000,10.16,10.42,10.12,10.17,42085,0
+LIEN.US,D,20260212,000000,10.28,10.35,10.185,10.21,42989,0
+LIEN.US,D,20260213,000000,10.3,10.34,10.15,10.25,25100,0
+LIEN.US,D,20260217,000000,10.23,10.33,10.15,10.15,32919,0
+LIEN.US,D,20260218,000000,10.11,10.3047,10.11,10.21,30837,0

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

@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOKVU.US,D,20250228,000000,10.02,10.03,10.01,10.02,4192088,0
+LOKVU.US,D,20250303,000000,10.025,10.04,10.02,10.02,426547,0
+LOKVU.US,D,20250304,000000,10.03,10.04,10,10,288295,0
+LOKVU.US,D,20250305,000000,10.03,10.03,10.03,10.03,62351,0
+LOKVU.US,D,20250306,000000,10.03,10.03,10.03,10.03,507,0
+LOKVU.US,D,20250307,000000,10.04,10.04,10.0399,10.04,120557,0
+LOKVU.US,D,20250310,000000,10.02,10.02,10.02,10.02,170,0
+LOKVU.US,D,20250311,000000,10.04,10.05,10.03,10.03,276943,0
+LOKVU.US,D,20250312,000000,10.04,10.05,10.04,10.05,17407,0
+LOKVU.US,D,20250314,000000,10.05,10.05,10.05,10.05,25175,0
+LOKVU.US,D,20250317,000000,10.05,10.05,10.05,10.05,214,0
+LOKVU.US,D,20250318,000000,10.06,10.07,10.05,10.0588,26615,0
+LOKVU.US,D,20250320,000000,10.06,10.07,10.06,10.07,51506,0
+LOKVU.US,D,20250321,000000,10.05,10.07,10.05,10.07,946,0
+LOKVU.US,D,20250324,000000,10.05,10.07,10.05,10.07,10690,0
+LOKVU.US,D,20250326,000000,10.1127,10.1127,10.1127,10.1127,2043,0
+LOKVU.US,D,20250331,000000,10.08,10.08,10.08,10.08,165378,0
+LOKVU.US,D,20250401,000000,10.08,10.08,10.08,10.08,50000,0
+LOKVU.US,D,20250403,000000,10.0879,10.1,10.08,10.1,797,0
+LOKVU.US,D,20250407,000000,10.1,10.1,10.1,10.1,233,0
+LOKVU.US,D,20250411,000000,10.09,10.11,10.0801,10.09,110926,0
+LOKVU.US,D,20250422,000000,10.07,10.07,10.07,10.07,170,0
+LOKVU.US,D,20250423,000000,10.1,10.1,10.079,10.0999,2614,0
+LOKVU.US,D,20250424,000000,10.1,10.1402,10.08,10.13,7192,0
+LOKVU.US,D,20250425,000000,10.15,10.15,10.15,10.15,3005,0
+LOKVU.US,D,20250430,000000,10.18,10.18,10.18,10.18,32523,0
+LOKVU.US,D,20250505,000000,10.18,10.18,10.18,10.18,101,0
+LOKVU.US,D,20250507,000000,10.18,10.18,10.18,10.18,132,0
+LOKVU.US,D,20250508,000000,10.2,10.2,10.2,10.2,263,0
+LOKVU.US,D,20250513,000000,10.21,10.32,10.2,10.21,5008,0
+LOKVU.US,D,20250519,000000,10.25,10.25,10.25,10.25,600,0
+LOKVU.US,D,20250521,000000,10.23,10.23,10.23,10.23,574,0
+LOKVU.US,D,20250529,000000,10.43,10.5,10.43,10.5,200607,0
+LOKVU.US,D,20250530,000000,11.2,11.23,10.45,11.23,11642,0
+LOKVU.US,D,20250613,000000,10.95,11.2,10.95,11.1268,1059,0
+LOKVU.US,D,20250617,000000,11.09,11.1,11.09,11.1,417,0
+LOKVU.US,D,20250620,000000,11.0999,11.0999,11.0999,11.0999,600,0
+LOKVU.US,D,20250626,000000,11.1,11.1,10.925,11.1,59111,0
+LOKVU.US,D,20250701,000000,11.75,11.75,11.75,11.75,244,0
+LOKVU.US,D,20250709,000000,10.7502,10.7502,10.75,10.75,900,0
+LOKVU.US,D,20250710,000000,10.8,10.8,10.75,10.75,800,0
+LOKVU.US,D,20250711,000000,10.75,10.85,10.75,10.85,1000,0
+LOKVU.US,D,20250715,000000,10.5,10.5,10.5,10.5,328,0
+LOKVU.US,D,20250716,000000,10.6,10.6,10.6,10.6,200,0
+LOKVU.US,D,20250717,000000,10.6,10.6,10.6,10.6,100,0
+LOKVU.US,D,20250728,000000,10.6,10.6,10.6,10.6,150,0
+LOKVU.US,D,20250729,000000,10.6,10.6,10.6,10.6,150,0
+LOKVU.US,D,20250801,000000,11.49,11.49,11.49,11.49,500,0
+LOKVU.US,D,20250806,000000,11.05,11.1,10.72,10.9,10579,0
+LOKVU.US,D,20250807,000000,10.9,11.34,10.8,11,5216,0
+LOKVU.US,D,20250811,000000,11,11.7,10.5,10.96,13067,0
+LOKVU.US,D,20250815,000000,10.7,10.94,10.47,10.47,152888,0
+LOKVU.US,D,20250820,000000,10.45,10.45,10.4,10.4,4896,0
+LOKVU.US,D,20250821,000000,10.4,10.4,10.39,10.4,11890,0
+LOKVU.US,D,20250826,000000,10.69,10.69,10.51,10.51,1000,0
+LOKVU.US,D,20250827,000000,10.49,10.49,10.45,10.45,700,0
+LOKVU.US,D,20250828,000000,10.45,10.45,10.45,10.45,120,0
+LOKVU.US,D,20250829,000000,10.6,10.6,10.5,10.5,3700,0
+LOKVU.US,D,20250902,000000,10.6,10.99,10.5,10.5,5700,0
+LOKVU.US,D,20250908,000000,10.41,10.41,10.41,10.41,128,0
+LOKVU.US,D,20250919,000000,10.41,10.41,10.41,10.41,105,0
+LOKVU.US,D,20250922,000000,10.43,10.43,10.43,10.43,104,0
+LOKVU.US,D,20250924,000000,10.99,10.99,10.5,10.5,1202,0
+LOKVU.US,D,20250926,000000,10.52,10.52,10.4,10.4,840,0
+LOKVU.US,D,20250929,000000,10.4,10.4,10.4,10.4,298,0
+LOKVU.US,D,20251010,000000,10.44,10.44,10.44,10.44,103,0
+LOKVU.US,D,20251016,000000,10.42,10.42,10.42,10.42,102,0
+LOKVU.US,D,20251027,000000,10.42,10.57,10.42,10.56,2383,0
+LOKVU.US,D,20251028,000000,10.55,10.55,10.55,10.55,200,0
+LOKVU.US,D,20251113,000000,10.64,10.65,10.57,10.6101,3840,0
+LOKVU.US,D,20251114,000000,10.58,10.882,10.5,10.882,5549,0
+LOKVU.US,D,20251120,000000,10.66,10.66,10.66,10.66,294,0
+LOKVU.US,D,20251125,000000,10.85,11,10.68,10.68,1684,0
+LOKVU.US,D,20251201,000000,10.71,10.71,10.71,10.71,143,0
+LOKVU.US,D,20251202,000000,10.71,10.71,10.71,10.71,130,0
+LOKVU.US,D,20251204,000000,10.66,10.66,10.66,10.66,121,0
+LOKVU.US,D,20251211,000000,10.66,10.66,10.66,10.66,104,0
+LOKVU.US,D,20251212,000000,10.66,10.66,10.66,10.66,103,0
+LOKVU.US,D,20251215,000000,10.83,10.83,10.83,10.83,206,0
+LOKVU.US,D,20251216,000000,10.58,10.58,10.58,10.58,201,0
+LOKVU.US,D,20251222,000000,10.75,10.75,10.62,10.75,1350,0
+LOKVU.US,D,20251231,000000,10.75,10.7502,10.55,10.7501,50086,0
+LOKVU.US,D,20260107,000000,10.8,10.8,10.79,10.8,1391,0
+LOKVU.US,D,20260112,000000,10.99,10.99,10.99,10.99,124,0
+LOKVU.US,D,20260126,000000,10.75,10.99,10.75,10.99,202,0
+LOKVU.US,D,20260217,000000,11,11,10.78,10.78,400,0

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

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

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

@@ -0,0 +1,321 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPAA.US,D,20240904,000000,9.96,9.97,9.96,9.97,2697839,0
+LPAA.US,D,20240905,000000,9.98,9.98,9.96,9.97,112828,0
+LPAA.US,D,20240906,000000,9.97,9.99,9.97,9.97,5145,0
+LPAA.US,D,20240909,000000,9.99,9.99,9.98,9.98,400,0
+LPAA.US,D,20240910,000000,9.98,9.98,9.98,9.98,225960,0
+LPAA.US,D,20240911,000000,9.98,9.99,9.97,9.97,247931,0
+LPAA.US,D,20240912,000000,9.97,9.97,9.97,9.97,109397,0
+LPAA.US,D,20240913,000000,9.98,9.98,9.97,9.97,102381,0
+LPAA.US,D,20240917,000000,9.97,9.97,9.97,9.97,78000,0
+LPAA.US,D,20240918,000000,9.97,9.97,9.97,9.97,76502,0
+LPAA.US,D,20240923,000000,9.96,9.98,9.96,9.98,22198,0
+LPAA.US,D,20240924,000000,9.961,9.9667,9.961,9.9667,20552,0
+LPAA.US,D,20240925,000000,9.971,9.971,9.97,9.9701,63438,0
+LPAA.US,D,20240926,000000,9.98,9.98,9.97,9.97,18250,0
+LPAA.US,D,20240930,000000,9.9772,9.9772,9.9772,9.9772,7052,0
+LPAA.US,D,20241001,000000,9.98,9.98,9.98,9.98,56835,0
+LPAA.US,D,20241007,000000,9.98,9.98,9.98,9.98,62850,0
+LPAA.US,D,20241008,000000,9.99,9.99,9.97,9.97,37190,0
+LPAA.US,D,20241009,000000,9.99,9.99,9.97,9.97,12366,0
+LPAA.US,D,20241010,000000,9.99,9.99,9.96,9.96,115188,0
+LPAA.US,D,20241011,000000,10.03,10.03,9.96,9.96,11436,0
+LPAA.US,D,20241014,000000,9.965,9.975,9.96,9.975,9396,0
+LPAA.US,D,20241015,000000,9.9753,9.9753,9.9753,9.9753,7162,0
+LPAA.US,D,20241016,000000,9.97,9.97,9.97,9.97,8353,0
+LPAA.US,D,20241017,000000,9.97,9.97,9.965,9.97,26554,0
+LPAA.US,D,20241018,000000,9.971,9.971,9.97,9.97,9564,0
+LPAA.US,D,20241022,000000,10.0198,10.0198,9.965,9.97,21056,0
+LPAA.US,D,20241023,000000,9.97,9.9788,9.97,9.9788,14760,0
+LPAA.US,D,20241024,000000,9.97,9.97,9.97,9.97,5700,0
+LPAA.US,D,20241029,000000,9.97,9.97,9.97,9.97,7900,0
+LPAA.US,D,20241030,000000,9.97,9.98,9.97,9.98,48863,0
+LPAA.US,D,20241031,000000,9.97,9.97,9.97,9.97,4800,0
+LPAA.US,D,20241101,000000,9.97,9.97,9.97,9.97,25797,0
+LPAA.US,D,20241105,000000,9.97,9.98,9.97,9.98,135464,0
+LPAA.US,D,20241106,000000,9.9873,9.99,9.985,9.985,90500,0
+LPAA.US,D,20241107,000000,9.99,9.99,9.98,9.98,146621,0
+LPAA.US,D,20241108,000000,9.99,9.99,9.98,9.98,95400,0
+LPAA.US,D,20241112,000000,9.98,9.98,9.98,9.98,2973,0
+LPAA.US,D,20241113,000000,9.99,9.99,9.98,9.98,119617,0
+LPAA.US,D,20241114,000000,9.99,10,9.98,10,271637,0
+LPAA.US,D,20241115,000000,9.995,10,9.995,10,305118,0
+LPAA.US,D,20241118,000000,10,10.0051,10,10,50535,0
+LPAA.US,D,20241119,000000,10.0063,10.01,10,10.005,107155,0
+LPAA.US,D,20241120,000000,10,10.0006,9.9912,10,97150,0
+LPAA.US,D,20241121,000000,10,10.0151,10,10.015,247103,0
+LPAA.US,D,20241122,000000,10.01,10.0149,10.0002,10.0149,76306,0
+LPAA.US,D,20241125,000000,10,10,10,10,210,0
+LPAA.US,D,20241126,000000,10.01,10.015,10,10,594,0
+LPAA.US,D,20241127,000000,10.01,10.0165,10.01,10.01,117418,0
+LPAA.US,D,20241202,000000,10.011,10.02,10.01,10.02,9130,0
+LPAA.US,D,20241203,000000,10.02,10.03,10.02,10.02,143534,0
+LPAA.US,D,20241204,000000,10.02,10.02,10.02,10.02,36712,0
+LPAA.US,D,20241205,000000,10.02,10.02,10.02,10.02,1160,0
+LPAA.US,D,20241206,000000,10.02,10.03,10.02,10.03,3428,0
+LPAA.US,D,20241209,000000,10.02,10.02,10.01,10.02,2262,0
+LPAA.US,D,20241210,000000,10.03,10.03,10.03,10.03,50071,0
+LPAA.US,D,20241211,000000,10.03,10.04,10.03,10.04,113929,0
+LPAA.US,D,20241212,000000,10.05,10.05,10.03,10.03,21184,0
+LPAA.US,D,20241213,000000,10.03,10.0386,10.03,10.0386,22938,0
+LPAA.US,D,20241216,000000,10.03,10.04,10.0101,10.035,57812,0
+LPAA.US,D,20241217,000000,10.0346,10.04,10.0256,10.04,390163,0
+LPAA.US,D,20241218,000000,10.03,10.03,10.03,10.03,831,0
+LPAA.US,D,20241219,000000,10.0375,10.0375,10.029,10.035,78515,0
+LPAA.US,D,20241220,000000,10.03,10.0301,10.03,10.03,3589,0
+LPAA.US,D,20241223,000000,10.05,10.05,10.0103,10.02,6135,0
+LPAA.US,D,20241224,000000,10.03,10.03,10.03,10.03,128841,0
+LPAA.US,D,20241230,000000,10.04,10.04,10.04,10.04,250113,0
+LPAA.US,D,20241231,000000,10.0491,10.0496,10.045,10.0496,13926,0
+LPAA.US,D,20250102,000000,10.04,10.05,10.04,10.05,182898,0
+LPAA.US,D,20250103,000000,10.04,10.04,10.04,10.04,51068,0
+LPAA.US,D,20250106,000000,10.0455,10.0455,10.0401,10.0401,6321,0
+LPAA.US,D,20250107,000000,10.05,10.05,10.045,10.045,1500,0
+LPAA.US,D,20250108,000000,10.05,10.06,10.05,10.0599,63827,0
+LPAA.US,D,20250110,000000,10.06,10.06,10.0599,10.0599,1566,0
+LPAA.US,D,20250113,000000,10.05,10.05,10.05,10.05,204,0
+LPAA.US,D,20250114,000000,10.0569,10.06,10.0569,10.06,5095,0
+LPAA.US,D,20250115,000000,10.06,10.07,10.06,10.07,64657,0
+LPAA.US,D,20250116,000000,10.07,10.07,10.06,10.07,17963,0
+LPAA.US,D,20250117,000000,10.07,10.07,10.07,10.07,4461,0
+LPAA.US,D,20250121,000000,10.068,10.07,10.0633,10.068,4713,0
+LPAA.US,D,20250122,000000,10.07,10.08,10.06,10.08,11537,0
+LPAA.US,D,20250123,000000,10.12,10.12,10.0834,10.0834,986,0
+LPAA.US,D,20250124,000000,10.07,10.105,10.07,10.08,4596,0
+LPAA.US,D,20250128,000000,10.08,10.09,10.08,10.09,49719,0
+LPAA.US,D,20250129,000000,10.0901,10.11,10.0901,10.11,6423,0
+LPAA.US,D,20250130,000000,10.0932,10.1001,10.0932,10.1001,2469,0
+LPAA.US,D,20250131,000000,10.0917,10.0917,10.0917,10.0917,789,0
+LPAA.US,D,20250203,000000,10.0991,10.1,10.0991,10.1,2465,0
+LPAA.US,D,20250204,000000,10.1,10.1,10.1,10.1,138,0
+LPAA.US,D,20250205,000000,10.1,10.1,10.09,10.1,2706,0
+LPAA.US,D,20250206,000000,10.1,10.1,10.1,10.1,333,0
+LPAA.US,D,20250207,000000,10.09,10.09,10.09,10.09,358,0
+LPAA.US,D,20250210,000000,10.1122,10.1122,10.09,10.11,19904,0
+LPAA.US,D,20250211,000000,10.0973,10.11,10.09,10.1,53378,0
+LPAA.US,D,20250212,000000,10.1,10.12,10.1,10.11,553700,0
+LPAA.US,D,20250213,000000,10.12,10.12,10.12,10.12,63531,0
+LPAA.US,D,20250214,000000,10.14,10.14,10.13,10.13,681,0
+LPAA.US,D,20250218,000000,10.14,10.14,10.14,10.14,216,0
+LPAA.US,D,20250220,000000,10.13,10.13,10.13,10.13,539,0
+LPAA.US,D,20250221,000000,10.11,10.14,10.11,10.14,1124,0
+LPAA.US,D,20250224,000000,10.1332,10.15,10.13,10.15,2505,0
+LPAA.US,D,20250226,000000,10.13,10.13,10.13,10.13,4319,0
+LPAA.US,D,20250228,000000,10.14,10.17,10.14,10.17,7030,0
+LPAA.US,D,20250304,000000,10.148,10.148,10.14,10.14,47428,0
+LPAA.US,D,20250305,000000,10.15,10.17,10.15,10.17,1418,0
+LPAA.US,D,20250306,000000,10.1401,10.16,10.1401,10.16,4379,0
+LPAA.US,D,20250307,000000,10.16,10.17,10.16,10.1665,12449,0
+LPAA.US,D,20250310,000000,10.18,10.18,10.16,10.16,3855,0
+LPAA.US,D,20250311,000000,10.16,10.17,10.16,10.16,800059,0
+LPAA.US,D,20250312,000000,10.18,10.18,10.18,10.18,405,0
+LPAA.US,D,20250313,000000,10.18,10.2,10.18,10.2,22483,0
+LPAA.US,D,20250314,000000,10.18,10.18,10.18,10.18,7900,0
+LPAA.US,D,20250317,000000,10.17,10.17,10.17,10.17,1097,0
+LPAA.US,D,20250318,000000,10.18,10.18,10.18,10.18,12579,0
+LPAA.US,D,20250319,000000,10.2,10.2,10.2,10.2,1758,0
+LPAA.US,D,20250321,000000,10.205,10.205,10.205,10.205,100,0
+LPAA.US,D,20250325,000000,10.2,10.2,10.2,10.2,885,0
+LPAA.US,D,20250326,000000,10.21,10.21,10.2,10.2,1781,0
+LPAA.US,D,20250327,000000,10.22,10.22,10.22,10.22,6102,0
+LPAA.US,D,20250328,000000,10.18,10.22,10.18,10.21,37414,0
+LPAA.US,D,20250331,000000,10.22,10.22,10.21,10.21,2692,0
+LPAA.US,D,20250401,000000,10.22,10.22,10.2,10.2,5771,0
+LPAA.US,D,20250402,000000,10.23,10.23,10.21,10.21,1107,0
+LPAA.US,D,20250403,000000,10.26,10.26,10.2,10.2,1363,0
+LPAA.US,D,20250404,000000,10.26,10.26,10.21,10.21,5789,0
+LPAA.US,D,20250407,000000,10.21,10.21,10.21,10.21,450,0
+LPAA.US,D,20250408,000000,10.21,10.21,10.21,10.21,263,0
+LPAA.US,D,20250409,000000,10.21,10.21,10.21,10.21,1170,0
+LPAA.US,D,20250410,000000,10.21,10.21,10.21,10.21,190,0
+LPAA.US,D,20250411,000000,10.23,10.23,10.23,10.23,455,0
+LPAA.US,D,20250414,000000,10.23,10.23,10.225,10.23,3678,0
+LPAA.US,D,20250415,000000,10.23,10.23,10.22,10.23,116062,0
+LPAA.US,D,20250416,000000,10.22,10.23,10.22,10.22,6546,0
+LPAA.US,D,20250417,000000,10.22,10.22,10.21,10.21,1053,0
+LPAA.US,D,20250423,000000,10.5,10.7,10.4,10.4,720,0
+LPAA.US,D,20250424,000000,10.31,10.53,10.23,10.25,14289,0
+LPAA.US,D,20250425,000000,10.2501,10.27,10.25,10.27,8035,0
+LPAA.US,D,20250428,000000,10.255,10.27,10.24,10.27,13988,0
+LPAA.US,D,20250429,000000,10.26,10.28,10.26,10.28,72006,0
+LPAA.US,D,20250430,000000,10.3,10.3,10.28,10.2906,3489,0
+LPAA.US,D,20250501,000000,10.26,10.3,10.26,10.29,322011,0
+LPAA.US,D,20250502,000000,10.29,10.31,10.28,10.28,126363,0
+LPAA.US,D,20250506,000000,10.35,10.54,10.35,10.355,701,0
+LPAA.US,D,20250507,000000,10.308,10.308,10.3,10.3,9476,0
+LPAA.US,D,20250508,000000,10.305,10.325,10.305,10.315,11688,0
+LPAA.US,D,20250509,000000,10.315,10.315,10.28,10.31,14872,0
+LPAA.US,D,20250512,000000,10.28,10.28,10.28,10.28,199,0
+LPAA.US,D,20250513,000000,10.31,10.32,10.31,10.31,19061,0
+LPAA.US,D,20250514,000000,10.33,10.36,10.3,10.32,42723,0
+LPAA.US,D,20250515,000000,10.37,10.4,10.32,10.32,1542,0
+LPAA.US,D,20250516,000000,10.31,10.33,10.31,10.33,111732,0
+LPAA.US,D,20250519,000000,10.38,10.38,10.34,10.36,209097,0
+LPAA.US,D,20250520,000000,10.31,10.35,10.31,10.35,370,0
+LPAA.US,D,20250522,000000,10.37,10.37,10.37,10.37,51643,0
+LPAA.US,D,20250527,000000,10.39,10.39,10.3278,10.38,151677,0
+LPAA.US,D,20250528,000000,10.39,10.4,10.39,10.4,299730,0
+LPAA.US,D,20250529,000000,10.4,10.4,10.4,10.4,382,0
+LPAA.US,D,20250603,000000,10.4,10.4,10.36,10.3872,811,0
+LPAA.US,D,20250604,000000,10.39,10.44,10.36,10.44,26322,0
+LPAA.US,D,20250605,000000,10.4001,10.44,10.4001,10.44,33649,0
+LPAA.US,D,20250610,000000,10.43,10.43,10.43,10.43,142,0
+LPAA.US,D,20250611,000000,10.42,10.42,10.42,10.42,132,0
+LPAA.US,D,20250612,000000,10.4464,10.46,10.42,10.46,28777,0
+LPAA.US,D,20250613,000000,10.47,10.47,10.47,10.47,2517,0
+LPAA.US,D,20250616,000000,10.47,10.47,10.44,10.44,223935,0
+LPAA.US,D,20250617,000000,10.45,10.45,10.44,10.4404,11798,0
+LPAA.US,D,20250618,000000,10.45,10.45,10.45,10.45,8081,0
+LPAA.US,D,20250620,000000,10.45,10.45,10.44,10.44,2829,0
+LPAA.US,D,20250623,000000,10.45,10.455,10.44,10.45,92200,0
+LPAA.US,D,20250624,000000,10.451,10.4601,10.451,10.46,57182,0
+LPAA.US,D,20250625,000000,10.45,10.45,10.415,10.42,408553,0
+LPAA.US,D,20250626,000000,10.41,10.42,10.4,10.4,101206,0
+LPAA.US,D,20250627,000000,10.4054,10.41,10.4003,10.4003,10295,0
+LPAA.US,D,20250630,000000,10.4,10.42,10.4,10.415,13956,0
+LPAA.US,D,20250701,000000,10.42,10.45,10.405,10.405,91473,0
+LPAA.US,D,20250702,000000,10.41,10.41,10.4,10.4,1335,0
+LPAA.US,D,20250703,000000,10.43,10.43,10.43,10.43,212,0
+LPAA.US,D,20250707,000000,10.4,10.42,10.4,10.42,250,0
+LPAA.US,D,20250708,000000,10.4,10.41,10.4,10.4,202423,0
+LPAA.US,D,20250709,000000,10.41,10.415,10.4,10.4,39268,0
+LPAA.US,D,20250710,000000,10.41,10.41,10.4,10.4,33606,0
+LPAA.US,D,20250711,000000,10.405,10.405,10.4,10.4,2831,0
+LPAA.US,D,20250714,000000,10.41,10.41,10.41,10.41,795,0
+LPAA.US,D,20250715,000000,10.405,10.4067,10.405,10.4067,702,0
+LPAA.US,D,20250716,000000,10.4,10.42,10.4,10.41,172281,0
+LPAA.US,D,20250717,000000,10.4079,10.4079,10.4079,10.4079,163,0
+LPAA.US,D,20250721,000000,10.45,10.45,10.44,10.44,2496,0
+LPAA.US,D,20250722,000000,10.45,10.45,10.41,10.41,1127,0
+LPAA.US,D,20250723,000000,10.41,10.41,10.41,10.41,132,0
+LPAA.US,D,20250724,000000,10.41,10.41,10.41,10.41,115,0
+LPAA.US,D,20250725,000000,10.41,10.42,10.4,10.41,1004613,0
+LPAA.US,D,20250728,000000,10.41,10.4295,10.41,10.42,223386,0
+LPAA.US,D,20250729,000000,10.42,10.42,10.42,10.42,240585,0
+LPAA.US,D,20250801,000000,10.45,10.45,10.43,10.43,151011,0
+LPAA.US,D,20250804,000000,10.42,10.4339,10.42,10.43,46108,0
+LPAA.US,D,20250806,000000,10.4421,10.4421,10.44,10.44,25816,0
+LPAA.US,D,20250807,000000,10.4064,10.4064,10.4064,10.4064,800,0
+LPAA.US,D,20250811,000000,10.41,10.41,10.4,10.4,1124,0
+LPAA.US,D,20250812,000000,10.4,10.43,10.39,10.43,150583,0
+LPAA.US,D,20250815,000000,10.4275,10.4275,10.4275,10.4275,2551,0
+LPAA.US,D,20250818,000000,10.4393,10.445,10.4393,10.445,737,0
+LPAA.US,D,20250819,000000,10.44,10.44,10.4228,10.43,5041,0
+LPAA.US,D,20250820,000000,10.4213,10.43,10.4213,10.43,2361,0
+LPAA.US,D,20250821,000000,10.4251,10.4251,10.4251,10.4251,800,0
+LPAA.US,D,20250825,000000,10.46,10.46,10.46,10.46,101,0
+LPAA.US,D,20250826,000000,10.46,10.46,10.43,10.46,16245,0
+LPAA.US,D,20250827,000000,10.46,10.46,10.46,10.46,161,0
+LPAA.US,D,20250828,000000,10.46,10.46,10.4399,10.46,2643,0
+LPAA.US,D,20250829,000000,10.43,10.48,10.43,10.48,320,0
+LPAA.US,D,20250902,000000,10.455,10.48,10.43,10.4482,11553,0
+LPAA.US,D,20250903,000000,10.45,10.45,10.45,10.45,561,0
+LPAA.US,D,20250904,000000,10.48,10.48,10.47,10.47,50105,0
+LPAA.US,D,20250905,000000,10.4843,10.4843,10.47,10.47,31164,0
+LPAA.US,D,20250908,000000,10.47,10.5,10.46,10.46,11997,0
+LPAA.US,D,20250909,000000,10.46,10.46,10.46,10.46,2035,0
+LPAA.US,D,20250910,000000,10.46,10.46,10.46,10.46,9963,0
+LPAA.US,D,20250917,000000,10.48,10.48,10.48,10.48,11494,0
+LPAA.US,D,20250918,000000,10.48,10.5,10.46,10.5,24496,0
+LPAA.US,D,20250919,000000,10.6,10.6,10.48,10.5,5610,0
+LPAA.US,D,20250922,000000,10.5,10.5,10.49,10.49,3562,0
+LPAA.US,D,20250923,000000,10.5,10.5,10.49,10.5,29896,0
+LPAA.US,D,20250924,000000,10.51,10.5124,10.5,10.5124,6772,0
+LPAA.US,D,20250925,000000,10.5,10.5,10.5,10.5,6119,0
+LPAA.US,D,20250926,000000,10.5,10.5,10.5,10.5,4184,0
+LPAA.US,D,20250929,000000,10.52,10.6,10.5,10.51,5963,0
+LPAA.US,D,20250930,000000,10.53,10.53,10.5,10.5,3027,0
+LPAA.US,D,20251001,000000,10.51,10.51,10.51,10.51,2657,0
+LPAA.US,D,20251002,000000,10.5,10.51,10.5,10.51,3460,0
+LPAA.US,D,20251003,000000,10.51,10.51,10.5,10.51,80829,0
+LPAA.US,D,20251006,000000,10.51,10.51,10.51,10.51,6268,0
+LPAA.US,D,20251007,000000,10.6,10.6,10.51,10.52,9379,0
+LPAA.US,D,20251008,000000,10.51,10.52,10.5,10.5,39664,0
+LPAA.US,D,20251009,000000,10.51,10.5145,10.51,10.5145,7496,0
+LPAA.US,D,20251010,000000,10.51,10.51,10.51,10.51,7665,0
+LPAA.US,D,20251013,000000,10.51,10.54,10.51,10.52,4743,0
+LPAA.US,D,20251014,000000,10.52,10.52,10.51,10.52,4094,0
+LPAA.US,D,20251015,000000,10.5101,10.5295,10.5,10.51,28568,0
+LPAA.US,D,20251016,000000,10.52,10.53,10.51,10.5299,8841,0
+LPAA.US,D,20251017,000000,10.51,10.52,10.5,10.52,10303,0
+LPAA.US,D,20251020,000000,10.51,10.51,10.5,10.51,3519,0
+LPAA.US,D,20251021,000000,10.51,10.54,10.51,10.54,7300,0
+LPAA.US,D,20251022,000000,10.51,10.51,10.51,10.51,6891,0
+LPAA.US,D,20251023,000000,10.52,10.53,10.52,10.52,3981,0
+LPAA.US,D,20251024,000000,10.5,10.54,10.5,10.54,3281,0
+LPAA.US,D,20251027,000000,10.52,10.5236,10.52,10.52,21706,0
+LPAA.US,D,20251028,000000,10.52,10.52,10.52,10.52,4753,0
+LPAA.US,D,20251029,000000,10.44,10.54,10.44,10.53,11713,0
+LPAA.US,D,20251030,000000,10.53,10.53,10.53,10.53,4957,0
+LPAA.US,D,20251031,000000,10.53,10.53,10.53,10.53,5039,0
+LPAA.US,D,20251103,000000,10.53,10.53,10.53,10.53,5310,0
+LPAA.US,D,20251104,000000,10.53,10.53,10.53,10.53,3981,0
+LPAA.US,D,20251105,000000,10.53,10.53,10.53,10.53,3402,0
+LPAA.US,D,20251106,000000,10.52,10.52,10.51,10.51,2044,0
+LPAA.US,D,20251107,000000,10.51,10.55,10.51,10.55,2264,0
+LPAA.US,D,20251110,000000,10.53,10.53,10.51,10.51,1748,0
+LPAA.US,D,20251111,000000,10.52,10.53,10.52,10.52,4889,0
+LPAA.US,D,20251112,000000,10.51,10.51,10.51,10.51,1593,0
+LPAA.US,D,20251113,000000,10.51,10.51,10.4999,10.5,25787,0
+LPAA.US,D,20251114,000000,10.48,10.51,10.48,10.51,4889,0
+LPAA.US,D,20251117,000000,10.51,10.555,10.47,10.54,53652,0
+LPAA.US,D,20251118,000000,10.53,10.53,10.53,10.53,3374,0
+LPAA.US,D,20251119,000000,10.53,10.53,10.53,10.53,3059,0
+LPAA.US,D,20251120,000000,10.53,10.54,10.52,10.54,3077,0
+LPAA.US,D,20251121,000000,10.53,10.54,10.53,10.54,3405,0
+LPAA.US,D,20251124,000000,10.53,10.53,10.53,10.53,2509,0
+LPAA.US,D,20251125,000000,10.53,10.5522,10.53,10.53,3160,0
+LPAA.US,D,20251126,000000,10.53,10.53,10.53,10.53,2147,0
+LPAA.US,D,20251128,000000,10.53,10.53,10.52,10.52,2278,0
+LPAA.US,D,20251201,000000,10.53,10.53,10.53,10.53,1701,0
+LPAA.US,D,20251202,000000,10.53,10.53,10.53,10.53,1591,0
+LPAA.US,D,20251203,000000,10.53,10.54,10.52,10.535,5364,0
+LPAA.US,D,20251204,000000,10.54,10.55,10.53,10.54,305653,0
+LPAA.US,D,20251205,000000,10.5625,10.5625,10.53,10.555,34053,0
+LPAA.US,D,20251208,000000,10.57,10.57,10.56,10.56,23089,0
+LPAA.US,D,20251209,000000,10.59,10.59,10.56,10.57,10568,0
+LPAA.US,D,20251210,000000,10.58,10.58,10.56,10.56,40415,0
+LPAA.US,D,20251211,000000,10.56,10.5734,10.56,10.56,159784,0
+LPAA.US,D,20251212,000000,10.56,10.565,10.55,10.55,149567,0
+LPAA.US,D,20251215,000000,10.57,10.5701,10.56,10.56,124009,0
+LPAA.US,D,20251216,000000,10.56,10.59,10.56,10.59,28646,0
+LPAA.US,D,20251217,000000,10.57,10.59,10.56,10.59,217731,0
+LPAA.US,D,20251218,000000,10.59,10.59,10.58,10.59,19591,0
+LPAA.US,D,20251219,000000,10.58,10.64,10.57,10.59,72966,0
+LPAA.US,D,20251222,000000,10.59,10.62,10.58,10.62,30918,0
+LPAA.US,D,20251223,000000,10.6,10.6,10.58,10.59,19116,0
+LPAA.US,D,20251224,000000,10.59,10.6,10.59,10.6,15656,0
+LPAA.US,D,20251226,000000,10.62,10.62,10.59,10.59,14578,0
+LPAA.US,D,20251229,000000,10.59,10.595,10.59,10.59,15015,0
+LPAA.US,D,20251230,000000,10.59,10.6,10.59,10.59,51934,0
+LPAA.US,D,20251231,000000,10.59,10.59,10.59,10.59,14681,0
+LPAA.US,D,20260102,000000,10.59,10.61,10.59,10.6,16321,0
+LPAA.US,D,20260105,000000,10.6,10.6,10.59,10.59,19779,0
+LPAA.US,D,20260106,000000,10.6,10.61,10.6,10.6,11817,0
+LPAA.US,D,20260107,000000,10.6,10.601,10.6,10.6,11787,0
+LPAA.US,D,20260108,000000,10.6,10.63,10.6,10.62,335337,0
+LPAA.US,D,20260109,000000,10.63,10.63,10.6,10.62,17815,0
+LPAA.US,D,20260112,000000,10.6,10.63,10.6,10.63,15421,0
+LPAA.US,D,20260113,000000,10.61,10.63,10.61,10.6201,35663,0
+LPAA.US,D,20260114,000000,10.62,10.63,10.61,10.626,14535,0
+LPAA.US,D,20260115,000000,10.62,10.625,10.62,10.625,74986,0
+LPAA.US,D,20260116,000000,10.66,10.66,10.63,10.64,3769,0
+LPAA.US,D,20260120,000000,10.65,10.65,10.65,10.65,2487,0
+LPAA.US,D,20260121,000000,10.64,10.64,10.63,10.63,43827,0
+LPAA.US,D,20260122,000000,10.64,10.64,10.64,10.64,1188,0
+LPAA.US,D,20260123,000000,10.65,10.65,10.64,10.64,3101,0
+LPAA.US,D,20260126,000000,10.63,10.63,10.63,10.63,455,0
+LPAA.US,D,20260127,000000,10.65,10.65,10.63,10.6368,4885,0
+LPAA.US,D,20260128,000000,10.65,10.65,10.65,10.65,254,0
+LPAA.US,D,20260129,000000,10.6367,10.6367,10.63,10.63,2195,0
+LPAA.US,D,20260202,000000,10.64,10.64,10.63,10.64,704,0
+LPAA.US,D,20260203,000000,10.67,10.67,10.64,10.64,1669,0
+LPAA.US,D,20260204,000000,10.7,10.7,10.64,10.64,26811,0
+LPAA.US,D,20260205,000000,10.64,10.64,10.64,10.64,1018,0
+LPAA.US,D,20260209,000000,10.62,10.65,10.61,10.65,10390,0
+LPAA.US,D,20260210,000000,10.645,10.645,10.62,10.62,540,0
+LPAA.US,D,20260211,000000,10.64,10.6545,10.635,10.6545,3607,0
+LPAA.US,D,20260212,000000,10.65,10.65,10.65,10.65,16784,0
+LPAA.US,D,20260213,000000,10.65,10.65,10.65,10.65,14331,0
+LPAA.US,D,20260217,000000,10.64,10.64,10.64,10.64,303,0
+LPAA.US,D,20260218,000000,10.66,10.68,10.65,10.65,1632,0

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

@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LPAAU.US,D,20240715,000000,9.96,9.96,9.95,9.95,935292,0
+LPAAU.US,D,20240716,000000,9.96,9.9609,9.95,9.95,1466988,0
+LPAAU.US,D,20240717,000000,9.96,9.9719,9.95,9.96,1544027,0
+LPAAU.US,D,20240718,000000,9.97,9.97,9.96,9.97,62401,0
+LPAAU.US,D,20240719,000000,9.965,9.965,9.96,9.96,70030,0
+LPAAU.US,D,20240722,000000,9.97,9.97,9.955,9.96,108078,0
+LPAAU.US,D,20240723,000000,9.97,9.97,9.96,9.96,20062,0
+LPAAU.US,D,20240724,000000,9.97,9.97,9.96,9.96,45724,0
+LPAAU.US,D,20240725,000000,9.97,9.97,9.96,9.96,12958,0
+LPAAU.US,D,20240726,000000,9.98,9.98,9.96,9.97,83154,0
+LPAAU.US,D,20240729,000000,9.98,9.98,9.96,9.97,90284,0
+LPAAU.US,D,20240730,000000,9.98,9.98,9.97,9.98,36427,0
+LPAAU.US,D,20240731,000000,9.97,9.9799,9.96,9.96,40266,0
+LPAAU.US,D,20240801,000000,9.98,9.98,9.9601,9.97,5298,0
+LPAAU.US,D,20240802,000000,9.98,9.98,9.9659,9.97,44622,0
+LPAAU.US,D,20240805,000000,9.98,9.99,9.97,9.97,141761,0
+LPAAU.US,D,20240806,000000,9.97,9.97,9.96,9.97,217436,0
+LPAAU.US,D,20240807,000000,9.97,9.97,9.95,9.96,177938,0
+LPAAU.US,D,20240808,000000,9.965,9.98,9.965,9.98,327629,0
+LPAAU.US,D,20240809,000000,9.96,9.98,9.96,9.97,9338,0
+LPAAU.US,D,20240812,000000,9.96,9.975,9.96,9.97,107897,0
+LPAAU.US,D,20240813,000000,9.97,9.97,9.96,9.97,75856,0
+LPAAU.US,D,20240814,000000,9.9625,9.97,9.9625,9.97,3894,0
+LPAAU.US,D,20240815,000000,9.97,9.97,9.96,9.97,10936,0
+LPAAU.US,D,20240816,000000,9.97,9.97,9.96,9.97,4620,0
+LPAAU.US,D,20240819,000000,9.97,9.98,9.96,9.97,5123,0
+LPAAU.US,D,20240820,000000,9.97,9.98,9.97,9.98,76351,0
+LPAAU.US,D,20240821,000000,9.9701,9.98,9.97,9.98,6362,0
+LPAAU.US,D,20240823,000000,9.99,9.99,9.96,9.96,1519,0
+LPAAU.US,D,20240826,000000,9.97,9.98,9.97,9.98,357110,0
+LPAAU.US,D,20240827,000000,9.97,9.98,9.97,9.98,335488,0
+LPAAU.US,D,20240828,000000,9.98,9.98,9.97,9.97,3753,0
+LPAAU.US,D,20240829,000000,9.9872,9.9872,9.98,9.98,1052,0
+LPAAU.US,D,20240830,000000,9.98,9.99,9.98,9.99,72227,0
+LPAAU.US,D,20240903,000000,9.99,9.99,9.98,9.99,16498,0
+LPAAU.US,D,20240904,000000,9.99,10.01,9.98,10,255536,0
+LPAAU.US,D,20240905,000000,9.9937,9.9987,9.9937,9.9987,3524,0
+LPAAU.US,D,20240909,000000,10,10,9.99,9.9967,6071,0
+LPAAU.US,D,20240910,000000,9.995,9.995,9.98,9.98,4876,0
+LPAAU.US,D,20240912,000000,9.97,10.01,9.96,9.98,22748,0
+LPAAU.US,D,20240913,000000,10,10,10,10,10696,0
+LPAAU.US,D,20240916,000000,10,10,9.99,9.99,7490,0
+LPAAU.US,D,20240917,000000,10,10,10,10,5017,0
+LPAAU.US,D,20240918,000000,10,10.02,10,10.02,17800,0
+LPAAU.US,D,20240919,000000,10.01,10.01,10.01,10.01,5064,0
+LPAAU.US,D,20240920,000000,10,10,10,10,280,0
+LPAAU.US,D,20240925,000000,10.01,10.01,10.01,10.01,2332,0
+LPAAU.US,D,20240926,000000,10.005,10.005,10,10.0012,3418,0
+LPAAU.US,D,20241001,000000,10.02,10.02,10.01,10.01,10178,0
+LPAAU.US,D,20241002,000000,10.0099,10.01,10.005,10.01,10116,0
+LPAAU.US,D,20241008,000000,10.01,10.01,10.01,10.01,15034,0
+LPAAU.US,D,20241009,000000,10.01,10.01,10.01,10.01,1259,0
+LPAAU.US,D,20241010,000000,10.005,10.02,10.005,10.01,57165,0
+LPAAU.US,D,20241011,000000,10,10,10,10,4827,0
+LPAAU.US,D,20241014,000000,10.009,10.02,10.009,10.02,854,0
+LPAAU.US,D,20241017,000000,10.01,10.01,10.01,10.01,5386,0
+LPAAU.US,D,20241018,000000,10,10.005,9.9965,10,33882,0
+LPAAU.US,D,20241021,000000,10.01,10.02,10.01,10.02,1898,0
+LPAAU.US,D,20241023,000000,10.01,10.01,10.0001,10.0001,1155,0
+LPAAU.US,D,20241028,000000,10,10,10,10,364,0
+LPAAU.US,D,20241029,000000,10,10.02,10,10.02,4610,0
+LPAAU.US,D,20241030,000000,10,10,9.99,10,2217,0
+LPAAU.US,D,20241031,000000,10.01,10.02,10.01,10.02,2329,0
+LPAAU.US,D,20241101,000000,10.01,10.01,10.01,10.01,25158,0
+LPAAU.US,D,20241104,000000,10.01,10.01,10.01,10.01,2137,0
+LPAAU.US,D,20241105,000000,10.02,10.02,10.01,10.01,2292,0
+LPAAU.US,D,20241106,000000,10.0177,10.0195,10.01,10.0177,3148,0
+LPAAU.US,D,20241107,000000,10.0177,10.02,10.0099,10.02,2091,0
+LPAAU.US,D,20241108,000000,10.0178,10.02,10.0114,10.02,562,0
+LPAAU.US,D,20241111,000000,10.02,10.02,10.02,10.02,181,0
+LPAAU.US,D,20241112,000000,10.01,10.01,10.01,10.01,648,0
+LPAAU.US,D,20241113,000000,10.0179,10.04,10.0179,10.02,9759,0
+LPAAU.US,D,20241114,000000,10.02,10.04,10.02,10.04,15956,0
+LPAAU.US,D,20241115,000000,10.0285,10.03,10.02,10.02,693,0
+LPAAU.US,D,20241118,000000,10.03,10.04,10.03,10.0392,2129,0
+LPAAU.US,D,20241119,000000,10.04,10.05,10.04,10.05,1122,0
+LPAAU.US,D,20241121,000000,10.05,10.07,10.05,10.0501,3494,0
+LPAAU.US,D,20241122,000000,10.04,10.0551,10.04,10.0548,5452,0
+LPAAU.US,D,20241127,000000,10.05,10.055,10.05,10.055,164030,0
+LPAAU.US,D,20241202,000000,10.06,10.06,10.055,10.0592,2130,0
+LPAAU.US,D,20241203,000000,10.06,10.06,10.0598,10.06,1436,0
+LPAAU.US,D,20241209,000000,10.06,10.06,10.06,10.06,883,0
+LPAAU.US,D,20241210,000000,10.0646,10.0646,10.0646,10.0646,2180,0
+LPAAU.US,D,20241211,000000,10.07,10.12,10.07,10.12,14758,0
+LPAAU.US,D,20241212,000000,10.1,10.1,10.07,10.07,312,0
+LPAAU.US,D,20241213,000000,10.08,10.08,10.08,10.08,300,0
+LPAAU.US,D,20241217,000000,10.06,10.0601,10.06,10.0601,3004,0
+LPAAU.US,D,20241218,000000,10.0778,10.08,10.0699,10.08,2200,0
+LPAAU.US,D,20241219,000000,10.08,10.08,10.06,10.08,14096,0
+LPAAU.US,D,20241220,000000,10.1,10.1,10.1,10.1,427,0
+LPAAU.US,D,20241223,000000,10.1,10.1,10.1,10.1,989,0
+LPAAU.US,D,20241226,000000,10.09,10.09,10.09,10.09,193,0
+LPAAU.US,D,20250102,000000,10.1,10.14,10.09,10.09,2622,0
+LPAAU.US,D,20250108,000000,10.12,10.12,10.12,10.12,1056,0
+LPAAU.US,D,20250110,000000,10.1117,10.13,10.11,10.12,4106,0
+LPAAU.US,D,20250114,000000,10.13,10.13,10.13,10.13,1653,0
+LPAAU.US,D,20250115,000000,10.12,10.1306,10.12,10.12,40706,0
+LPAAU.US,D,20250116,000000,10.15,10.15,10.15,10.15,653,0
+LPAAU.US,D,20250117,000000,10.15,10.24,10.15,10.24,3158,0
+LPAAU.US,D,20250121,000000,10.14,10.14,10.14,10.14,148,0
+LPAAU.US,D,20250127,000000,11,11,10.13,10.13,1020,0
+LPAAU.US,D,20250130,000000,10.59,10.59,10.14,10.15,679,0
+LPAAU.US,D,20250131,000000,10.16,10.2,10.13,10.2,7536,0
+LPAAU.US,D,20250203,000000,10.2,10.2,10.2,10.2,751,0
+LPAAU.US,D,20250204,000000,10.2,10.2,10.1596,10.2,4536,0
+LPAAU.US,D,20250205,000000,10.2,10.2,10.2,10.2,165,0
+LPAAU.US,D,20250211,000000,10.2,10.71,10.14,10.22,6071,0
+LPAAU.US,D,20250212,000000,10.37,10.39,10.37,10.37,1723,0
+LPAAU.US,D,20250218,000000,10.13,10.22,10.13,10.22,4777,0
+LPAAU.US,D,20250221,000000,10.22,10.24,10.22,10.24,326,0
+LPAAU.US,D,20250304,000000,10.21,10.2758,10.2,10.2,5179,0
+LPAAU.US,D,20250319,000000,10.23,10.23,10.23,10.23,430,0
+LPAAU.US,D,20250321,000000,10.21,10.21,10.21,10.21,300,0
+LPAAU.US,D,20250331,000000,10.26,10.26,10.26,10.26,100,0
+LPAAU.US,D,20250402,000000,10.28,10.3154,10.27,10.2801,1347,0
+LPAAU.US,D,20250404,000000,10.28,10.28,10.27,10.28,462,0
+LPAAU.US,D,20250416,000000,10.3104,10.3104,10.27,10.27,1068,0
+LPAAU.US,D,20250423,000000,10.35,10.9,10.35,10.7,6864,0
+LPAAU.US,D,20250424,000000,10.79,10.79,10.31,10.31,8791,0
+LPAAU.US,D,20250529,000000,10.42,10.5,10.4,10.45,10200,0
+LPAAU.US,D,20250604,000000,10.55,10.55,10.55,10.55,5008,0
+LPAAU.US,D,20250723,000000,10.7,10.75,10.7,10.75,878,0
+LPAAU.US,D,20250724,000000,10.57,10.6,10.56,10.56,878,0
+LPAAU.US,D,20250811,000000,10.56,10.56,10.56,10.56,502,0
+LPAAU.US,D,20250821,000000,10.55,10.55,10.55,10.55,849,0
+LPAAU.US,D,20250908,000000,10.572,10.572,10.572,10.572,295,0
+LPAAU.US,D,20250909,000000,10.574,10.574,10.55,10.574,584,0
+LPAAU.US,D,20250918,000000,10.59,10.59,10.59,10.59,1200,0
+LPAAU.US,D,20251015,000000,10.6761,10.6854,10.56,10.6,18134,0
+LPAAU.US,D,20251022,000000,10.75,10.75,10.75,10.75,501,0
+LPAAU.US,D,20251024,000000,10.75,10.75,10.75,10.75,472,0
+LPAAU.US,D,20251215,000000,10.63,10.63,10.63,10.63,101,0
+LPAAU.US,D,20251216,000000,10.66,10.66,10.66,10.66,486,0
+LPAAU.US,D,20260121,000000,10.74,10.74,10.73,10.74,1143,0
+LPAAU.US,D,20260122,000000,10.67,10.73,10.66,10.73,2487,0
+LPAAU.US,D,20260123,000000,10.73,10.73,10.73,10.73,843,0
+LPAAU.US,D,20260127,000000,10.94,10.94,10.94,10.94,134,0