Add files using upload-large-folder tool

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

@@ -0,0 +1,1085 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMRN.US,D,20210924,000000,4.69,5.2,4.11,4.55,1792737,0
+IMRN.US,D,20210927,000000,4.56,4.7,4.0511,4.35,126615,0
+IMRN.US,D,20210928,000000,4.16,4.43,4.14,4.3,42550,0
+IMRN.US,D,20210929,000000,4.12,4.3,3.91,4.04,58677,0
+IMRN.US,D,20210930,000000,4,4.1,3.91,3.97,32072,0
+IMRN.US,D,20211001,000000,4,4.4778,4,4.15,67548,0
+IMRN.US,D,20211004,000000,4.25,4.25,3.97,4,25276,0
+IMRN.US,D,20211005,000000,3.96,4.1,3.49,3.82,40561,0
+IMRN.US,D,20211006,000000,3.71,3.78,3.4,3.45,101784,0
+IMRN.US,D,20211007,000000,3.66,3.66,3.5,3.52,37200,0
+IMRN.US,D,20211008,000000,3.62,3.88,3.61,3.77,475517,0
+IMRN.US,D,20211011,000000,3.62,3.85,3.62,3.79,27756,0
+IMRN.US,D,20211012,000000,3.75,3.7887,3.68,3.75,65229,0
+IMRN.US,D,20211013,000000,3.69,3.7999,3.69,3.7,9938,0
+IMRN.US,D,20211014,000000,3.7316,3.8,3.64,3.64,75395,0
+IMRN.US,D,20211015,000000,3.64,3.7,3.55,3.56,18775,0
+IMRN.US,D,20211018,000000,3.62,3.62,3.55,3.55,20741,0
+IMRN.US,D,20211019,000000,3.58,3.7486,3.55,3.71,19084,0
+IMRN.US,D,20211020,000000,3.6001,3.73,3.57,3.6,16073,0
+IMRN.US,D,20211021,000000,3.65,3.73,3.6,3.61,17123,0
+IMRN.US,D,20211022,000000,3.56,3.6323,3.55,3.55,16371,0
+IMRN.US,D,20211025,000000,3.52,3.738,3.51,3.57,27388,0
+IMRN.US,D,20211026,000000,3.6,4,3.53,3.79,57692,0
+IMRN.US,D,20211027,000000,3.78,3.8999,3.7001,3.8899,26187,0
+IMRN.US,D,20211028,000000,3.7885,3.86,3.75,3.76,17931,0
+IMRN.US,D,20211029,000000,3.71,3.79,3.5701,3.67,27823,0
+IMRN.US,D,20211101,000000,3.59,3.85,3.59,3.85,28160,0
+IMRN.US,D,20211102,000000,3.7,3.8,3.7,3.75,16126,0
+IMRN.US,D,20211103,000000,3.68,3.9499,3.68,3.73,53441,0
+IMRN.US,D,20211104,000000,3.74,4.1238,3.74,3.81,107402,0
+IMRN.US,D,20211105,000000,3.72,3.94,3.55,3.5801,60430,0
+IMRN.US,D,20211108,000000,3.6,3.7896,3.5938,3.68,21024,0
+IMRN.US,D,20211109,000000,3.69,3.75,3.6343,3.6997,10708,0
+IMRN.US,D,20211110,000000,3.7,3.89,3.6309,3.79,29440,0
+IMRN.US,D,20211111,000000,3.64,3.7599,3.33,3.52,83326,0
+IMRN.US,D,20211112,000000,3.4535,3.65,3.4535,3.63,12433,0
+IMRN.US,D,20211115,000000,3.61,3.7,3.6,3.69,15783,0
+IMRN.US,D,20211116,000000,3.6834,3.7319,3.6,3.69,6501,0
+IMRN.US,D,20211117,000000,3.58,3.63,3.515,3.63,10335,0
+IMRN.US,D,20211118,000000,3.51,3.58,3.43,3.43,13329,0
+IMRN.US,D,20211119,000000,3.4382,3.47,3.41,3.44,12028,0
+IMRN.US,D,20211122,000000,3.44,3.515,3.2,3.315,28811,0
+IMRN.US,D,20211123,000000,3.25,3.3368,3.25,3.3,25426,0
+IMRN.US,D,20211124,000000,3.276,3.29,3.2,3.24,10196,0
+IMRN.US,D,20211126,000000,3.2,3.45,3.15,3.4,17619,0
+IMRN.US,D,20211129,000000,3.42,3.42,3.3399,3.4,5056,0
+IMRN.US,D,20211130,000000,3.3201,3.34,3.2,3.24,12484,0
+IMRN.US,D,20211201,000000,3.16,3.1859,3.06,3.13,14839,0
+IMRN.US,D,20211202,000000,3.06,3.14,3.05,3.13,12840,0
+IMRN.US,D,20211203,000000,3.01,3.09,2.995,3.045,10509,0
+IMRN.US,D,20211206,000000,3,3.015,2.9001,2.94,7444,0
+IMRN.US,D,20211207,000000,2.88,2.95,2.88,2.9401,24650,0
+IMRN.US,D,20211208,000000,2.9,3.1799,2.8912,3.12,28587,0
+IMRN.US,D,20211209,000000,3.13,3.165,3.09,3.165,3389,0
+IMRN.US,D,20211210,000000,3.08,3.08,2.97,3.0002,15356,0
+IMRN.US,D,20211213,000000,2.96,3.1399,2.86,2.86,19505,0
+IMRN.US,D,20211214,000000,2.8002,2.97,2.8,2.8434,11506,0
+IMRN.US,D,20211215,000000,2.9,2.9,2.8,2.82,7410,0
+IMRN.US,D,20211216,000000,2.83,2.83,2.75,2.82,28261,0
+IMRN.US,D,20211217,000000,2.8,3.1,2.8,2.97,46218,0
+IMRN.US,D,20211220,000000,2.89,2.96,2.8,2.88,22493,0
+IMRN.US,D,20211221,000000,2.8601,2.96,2.8401,2.863,28853,0
+IMRN.US,D,20211222,000000,2.8309,2.99,2.8171,2.915,15494,0
+IMRN.US,D,20211223,000000,3.04,3.04,2.8506,2.9,14931,0
+IMRN.US,D,20211227,000000,2.82,2.82,2.56,2.65,39864,0
+IMRN.US,D,20211228,000000,2.65,2.6813,2.32,2.37,57965,0
+IMRN.US,D,20211229,000000,2.7,2.7,2.356,2.45,56244,0
+IMRN.US,D,20211230,000000,2.5,2.62,2.45,2.5767,52142,0
+IMRN.US,D,20211231,000000,2.615,2.615,2.45,2.5,39684,0
+IMRN.US,D,20220103,000000,2.52,2.74,2.51,2.61,11615,0
+IMRN.US,D,20220104,000000,2.624,2.78,2.624,2.7,3849,0
+IMRN.US,D,20220105,000000,2.76,3.41,2.71,2.93,979319,0
+IMRN.US,D,20220106,000000,2.82,2.84,2.37,2.66,143915,0
+IMRN.US,D,20220107,000000,2.63,2.72,2.5,2.6104,33818,0
+IMRN.US,D,20220110,000000,2.56,2.57,2.5,2.5519,27968,0
+IMRN.US,D,20220111,000000,2.5201,2.71,2.5201,2.62,57743,0
+IMRN.US,D,20220112,000000,4.05,4.06,3.47,3.83,46552392,0
+IMRN.US,D,20220113,000000,3.6,3.6784,3.34,3.52,1820650,0
+IMRN.US,D,20220114,000000,3.48,3.5,3.21,3.39,485457,0
+IMRN.US,D,20220118,000000,3.2,4.4,3.2,4.23,5557420,0
+IMRN.US,D,20220119,000000,4.05,4.0593,3.72,3.84,474134,0
+IMRN.US,D,20220120,000000,3.88,4.3,3.56,3.59,364645,0
+IMRN.US,D,20220121,000000,3.5,3.6249,3.35,3.52,176228,0
+IMRN.US,D,20220124,000000,3.45,3.75,3.39,3.6,540596,0
+IMRN.US,D,20220125,000000,3.61,3.76,3.36,3.71,434866,0
+IMRN.US,D,20220126,000000,3.58,3.8,3.58,3.69,68408,0
+IMRN.US,D,20220127,000000,3.6,3.79,3.46,3.49,274712,0
+IMRN.US,D,20220128,000000,3.49,4.2,3.46,3.9,430500,0
+IMRN.US,D,20220131,000000,3.79,4.2,3.79,4.12,178312,0
+IMRN.US,D,20220201,000000,4.12,4.265,3.97,4.17,83334,0
+IMRN.US,D,20220202,000000,4.05,4.15,3.72,3.79,69908,0
+IMRN.US,D,20220203,000000,3.82,3.9,3.77,3.78,17988,0
+IMRN.US,D,20220204,000000,3.76,4.0602,3.7036,3.76,81140,0
+IMRN.US,D,20220207,000000,3.81,3.92,3.39,3.51,104136,0
+IMRN.US,D,20220208,000000,3.545,3.545,3.36,3.4,52630,0
+IMRN.US,D,20220209,000000,3.36,3.69,3.36,3.46,46152,0
+IMRN.US,D,20220210,000000,3.41,3.49,3.3,3.35,33088,0
+IMRN.US,D,20220211,000000,3.37,3.44,3.265,3.27,49215,0
+IMRN.US,D,20220214,000000,3.2658,3.31,3.12,3.13,23351,0
+IMRN.US,D,20220215,000000,3.1378,3.2942,3.1378,3.16,7590,0
+IMRN.US,D,20220216,000000,3.16,3.25,3.15,3.21,13528,0
+IMRN.US,D,20220217,000000,3.26,3.26,3.05,3.19,120585,0
+IMRN.US,D,20220218,000000,3.1101,3.4,3.11,3.16,44965,0
+IMRN.US,D,20220222,000000,3.11,3.11,2.88,2.9092,33070,0
+IMRN.US,D,20220223,000000,2.96,3.1101,2.83,2.93,17957,0
+IMRN.US,D,20220224,000000,2.78,2.96,2.78,2.89,53859,0
+IMRN.US,D,20220225,000000,2.91,3.1,2.75,2.98,62278,0
+IMRN.US,D,20220228,000000,2.9,3.1,2.79,2.9,40372,0
+IMRN.US,D,20220301,000000,2.88,3.125,2.75,2.94,24815,0
+IMRN.US,D,20220302,000000,2.91,3.07,2.76,3,19862,0
+IMRN.US,D,20220303,000000,2.84,2.94,2.84,2.9201,1309,0
+IMRN.US,D,20220304,000000,2.96,2.99,2.85,2.85,3388,0
+IMRN.US,D,20220307,000000,2.85,2.88,2.71,2.71,11178,0
+IMRN.US,D,20220308,000000,2.9,2.9899,2.55,2.7,39691,0
+IMRN.US,D,20220309,000000,2.7,2.9099,2.7,2.9,12926,0
+IMRN.US,D,20220310,000000,2.8301,2.9499,2.8301,2.89,11126,0
+IMRN.US,D,20220311,000000,2.835,2.88,2.72,2.88,8534,0
+IMRN.US,D,20220314,000000,2.69,2.9,2.69,2.88,4839,0
+IMRN.US,D,20220315,000000,2.79,2.88,2.7503,2.88,4899,0
+IMRN.US,D,20220316,000000,2.91,3,2.8145,2.9,2876,0
+IMRN.US,D,20220317,000000,3.1,3.12,2.992,3.06,33957,0
+IMRN.US,D,20220318,000000,3.16,3.35,3.06,3.13,28410,0
+IMRN.US,D,20220321,000000,3.14,3.21,3.008,3.05,15507,0
+IMRN.US,D,20220322,000000,3.175,3.3,3.12,3.15,6002,0
+IMRN.US,D,20220323,000000,3.21,3.28,3.11,3.21,5426,0
+IMRN.US,D,20220324,000000,3.26,3.33,3.1801,3.31,5090,0
+IMRN.US,D,20220325,000000,3.26,3.28,3.19,3.27,2701,0
+IMRN.US,D,20220328,000000,3.3,3.36,3.0724,3.29,5542,0
+IMRN.US,D,20220329,000000,3.24,3.24,3.137,3.24,2034,0
+IMRN.US,D,20220330,000000,3.22,3.3,3.1916,3.29,5870,0
+IMRN.US,D,20220331,000000,3.16,3.3899,3.16,3.36,6552,0
+IMRN.US,D,20220401,000000,3.32,3.32,3.17,3.29,5552,0
+IMRN.US,D,20220404,000000,3.32,3.44,3.23,3.23,3865,0
+IMRN.US,D,20220405,000000,3.36,3.36,3.24,3.27,4445,0
+IMRN.US,D,20220406,000000,3.19,3.23,3.19,3.2,4644,0
+IMRN.US,D,20220407,000000,3.1576,3.16,2.96,3.08,33816,0
+IMRN.US,D,20220408,000000,2.9128,3.05,2.9128,3.05,5402,0
+IMRN.US,D,20220411,000000,3.05,3.21,3,3.21,2822,0
+IMRN.US,D,20220412,000000,3.13,3.15,3.04,3.05,4339,0
+IMRN.US,D,20220413,000000,3,3.115,2.99,3.06,3829,0
+IMRN.US,D,20220414,000000,3.06,3.06,2.9007,2.96,9103,0
+IMRN.US,D,20220418,000000,2.72,2.95,2.72,2.95,4922,0
+IMRN.US,D,20220419,000000,3.09,3.3,2.923,3.09,10375,0
+IMRN.US,D,20220420,000000,3.21,3.21,3.0001,3.1,9447,0
+IMRN.US,D,20220421,000000,3.2,3.2,3.1,3.16,1930,0
+IMRN.US,D,20220422,000000,3.28,3.28,3.056,3.09,2226,0
+IMRN.US,D,20220425,000000,3.01,3.045,3,3.045,3009,0
+IMRN.US,D,20220426,000000,3.04,3.08,3,3.08,3900,0
+IMRN.US,D,20220427,000000,3.1,3.24,3.1,3.24,7938,0
+IMRN.US,D,20220428,000000,3.0524,3.2045,3.0524,3.1,1939,0
+IMRN.US,D,20220429,000000,3.1,3.2598,3.05,3.11,12489,0
+IMRN.US,D,20220502,000000,2.93,3.02,2.82,2.98,22835,0
+IMRN.US,D,20220503,000000,2.97,3.2454,2.9,3.1267,4677,0
+IMRN.US,D,20220504,000000,3.07,3.07,2.8824,2.8824,1131,0
+IMRN.US,D,20220505,000000,3.18,3.18,2.9,2.9,3916,0
+IMRN.US,D,20220506,000000,2.82,3.0467,2.8,2.8125,5806,0
+IMRN.US,D,20220509,000000,2.8,2.81,2.75,2.79,13982,0
+IMRN.US,D,20220510,000000,2.5101,2.9,2.5101,2.65,4059,0
+IMRN.US,D,20220511,000000,2.65,2.84,2.65,2.69,10671,0
+IMRN.US,D,20220512,000000,2.65,2.9,2.65,2.9,4204,0
+IMRN.US,D,20220513,000000,2.78,2.9097,2.6699,2.75,4555,0
+IMRN.US,D,20220516,000000,2.75,2.75,2.6723,2.6723,1349,0
+IMRN.US,D,20220517,000000,2.7652,2.78,2.67,2.73,13423,0
+IMRN.US,D,20220518,000000,2.72,2.94,2.7,2.73,10608,0
+IMRN.US,D,20220519,000000,2.6244,2.6244,2.6244,2.6244,577,0
+IMRN.US,D,20220520,000000,2.88,2.88,2.62,2.78,4586,0
+IMRN.US,D,20220523,000000,2.8532,2.86,2.79,2.825,4002,0
+IMRN.US,D,20220524,000000,2.65,2.79,2.6,2.74,3853,0
+IMRN.US,D,20220525,000000,2.6153,2.75,2.6153,2.75,1549,0
+IMRN.US,D,20220526,000000,2.75,2.75,2.65,2.7,4188,0
+IMRN.US,D,20220527,000000,2.7,2.8,2.7,2.8,7885,0
+IMRN.US,D,20220531,000000,2.64,2.9999,2.62,2.84,10336,0
+IMRN.US,D,20220601,000000,2.78,2.83,2.6901,2.83,1305,0
+IMRN.US,D,20220602,000000,2.82,2.98,2.82,2.98,1545,0
+IMRN.US,D,20220603,000000,2.89,2.89,2.62,2.88,1458,0
+IMRN.US,D,20220606,000000,2.88,2.9,2.81,2.9,2091,0
+IMRN.US,D,20220607,000000,2.88,2.92,2.72,2.92,2896,0
+IMRN.US,D,20220608,000000,2.7479,2.92,2.7479,2.92,1234,0
+IMRN.US,D,20220609,000000,2.901,2.901,2.75,2.75,981,0
+IMRN.US,D,20220610,000000,2.77,2.77,2.5301,2.7239,6185,0
+IMRN.US,D,20220613,000000,2.72,2.72,2.65,2.65,4366,0
+IMRN.US,D,20220614,000000,2.5,2.545,2.5,2.545,3356,0
+IMRN.US,D,20220615,000000,2.5,2.7,2.4,2.7,14168,0
+IMRN.US,D,20220616,000000,2.48,2.68,2.38,2.4,2631,0
+IMRN.US,D,20220617,000000,2.4,2.66,2.355,2.66,2544,0
+IMRN.US,D,20220621,000000,2.36,2.6651,2.36,2.6651,3768,0
+IMRN.US,D,20220622,000000,2.53,2.585,2.365,2.365,4441,0
+IMRN.US,D,20220623,000000,2.43,2.7,2.36,2.51,4722,0
+IMRN.US,D,20220624,000000,2.47,2.95,2.44,2.6,4542,0
+IMRN.US,D,20220627,000000,2.36,2.5999,2.36,2.492,12102,0
+IMRN.US,D,20220628,000000,2.495,2.55,2.4579,2.47,1910,0
+IMRN.US,D,20220629,000000,2.39,2.5499,2.31,2.3993,9286,0
+IMRN.US,D,20220630,000000,2.29,2.5,2.0599,2.14,13538,0
+IMRN.US,D,20220701,000000,2.1,2.55,2.0001,2.25,9809,0
+IMRN.US,D,20220705,000000,2.26,2.3199,2.13,2.3199,3095,0
+IMRN.US,D,20220706,000000,2.22,2.3162,2.15,2.2099,20605,0
+IMRN.US,D,20220707,000000,2.31,2.8499,2.31,2.58,28635,0
+IMRN.US,D,20220708,000000,2.38,2.51,2.38,2.5,5075,0
+IMRN.US,D,20220711,000000,2.7,2.7,2.37,2.38,4966,0
+IMRN.US,D,20220712,000000,2.36,2.4669,2.3401,2.355,8062,0
+IMRN.US,D,20220713,000000,2.48,2.5,2.4162,2.43,2289,0
+IMRN.US,D,20220714,000000,2.47,2.52,2.3388,2.39,2490,0
+IMRN.US,D,20220715,000000,2.45,2.4899,2.435,2.435,1208,0
+IMRN.US,D,20220718,000000,2.39,2.5878,2.39,2.5878,1034,0
+IMRN.US,D,20220719,000000,2.41,2.53,2.41,2.53,913,0
+IMRN.US,D,20220720,000000,2.5073,2.63,2.49,2.6,4921,0
+IMRN.US,D,20220721,000000,2.5,2.59,2.5,2.51,1670,0
+IMRN.US,D,20220722,000000,2.51,2.51,2.51,2.51,397,0
+IMRN.US,D,20220726,000000,2.39,2.39,2.34,2.38,1283,0
+IMRN.US,D,20220727,000000,2.44,2.44,2.39,2.3973,551,0
+IMRN.US,D,20220728,000000,2.33,2.3799,2.33,2.3799,833,0
+IMRN.US,D,20220729,000000,2.36,2.4,2.3333,2.3477,3292,0
+IMRN.US,D,20220801,000000,2.35,2.48,2.28,2.28,2944,0
+IMRN.US,D,20220802,000000,2.42,2.42,2.31,2.32,733,0
+IMRN.US,D,20220803,000000,2.42,2.4579,2.41,2.45,1459,0
+IMRN.US,D,20220804,000000,2.51,2.51,2.46,2.4698,1327,0
+IMRN.US,D,20220805,000000,2.47,2.8,2.31,2.48,42317,0
+IMRN.US,D,20220808,000000,2.57,2.59,2.3,2.4,8388,0
+IMRN.US,D,20220809,000000,2.58,2.58,2.49,2.49,1731,0
+IMRN.US,D,20220810,000000,2.51,2.72,2.51,2.71,829,0
+IMRN.US,D,20220811,000000,2.67,2.69,2.57,2.57,4708,0
+IMRN.US,D,20220812,000000,2.62,2.76,2.6,2.6,1067,0
+IMRN.US,D,20220815,000000,2.6,2.85,2.49,2.75,41148,0
+IMRN.US,D,20220816,000000,2.54,2.77,2.54,2.75,6344,0
+IMRN.US,D,20220817,000000,2.57,2.73,2.55,2.6779,10233,0
+IMRN.US,D,20220818,000000,2.57,2.67,2.57,2.62,3318,0
+IMRN.US,D,20220819,000000,2.58,2.69,2.58,2.69,711,0
+IMRN.US,D,20220822,000000,2.55,2.73,2.55,2.61,2896,0
+IMRN.US,D,20220824,000000,2.68,2.68,2.55,2.55,576,0
+IMRN.US,D,20220825,000000,2.4944,2.585,2.42,2.585,2974,0
+IMRN.US,D,20220826,000000,2.4674,2.6988,2.44,2.444,958,0
+IMRN.US,D,20220829,000000,2.44,2.7374,2.44,2.555,1356,0
+IMRN.US,D,20220830,000000,2.49,2.505,2.45,2.505,1056,0
+IMRN.US,D,20220831,000000,2.475,2.5704,2.475,2.5704,1719,0
+IMRN.US,D,20220901,000000,2.52,2.56,2.4085,2.54,1180,0
+IMRN.US,D,20220902,000000,2.475,2.55,2.475,2.48,810,0
+IMRN.US,D,20220906,000000,2.4151,2.4151,2.4151,2.4151,1366,0
+IMRN.US,D,20220907,000000,2.3727,2.4602,2.3,2.44,3153,0
+IMRN.US,D,20220908,000000,2.35,2.429,2.3,2.3501,3054,0
+IMRN.US,D,20220909,000000,2.3599,2.415,2.35,2.415,2709,0
+IMRN.US,D,20220912,000000,2.39,2.4199,2.37,2.4199,6420,0
+IMRN.US,D,20220913,000000,2.3202,2.355,2.3,2.3,1925,0
+IMRN.US,D,20220914,000000,2.3,2.3001,2.3,2.3001,1108,0
+IMRN.US,D,20220915,000000,2.22,2.22,2.2,2.2127,1616,0
+IMRN.US,D,20220916,000000,2.24,2.3069,2.24,2.3069,469,0
+IMRN.US,D,20220919,000000,2.17,2.305,2.17,2.305,722,0
+IMRN.US,D,20220920,000000,2.26,2.26,2.2401,2.2401,818,0
+IMRN.US,D,20220921,000000,2.31,2.31,2.1594,2.16,1717,0
+IMRN.US,D,20220922,000000,2.17,2.19,2.17,2.19,1006,0
+IMRN.US,D,20220923,000000,2.15,2.26,2.15,2.22,1710,0
+IMRN.US,D,20220926,000000,2.234,2.234,2.234,2.234,530,0
+IMRN.US,D,20220927,000000,2.25,2.2501,2.23,2.23,1919,0
+IMRN.US,D,20220928,000000,2.22,2.22,2.22,2.22,501,0
+IMRN.US,D,20220929,000000,2.13,2.1758,2.13,2.1758,1424,0
+IMRN.US,D,20220930,000000,2.1,2.1,2,2.0699,9923,0
+IMRN.US,D,20221003,000000,1.963,2,1.94,1.985,14819,0
+IMRN.US,D,20221004,000000,2.11,2.2367,2.11,2.23,2178,0
+IMRN.US,D,20221005,000000,1.94,2.1327,1.94,2.025,4374,0
+IMRN.US,D,20221006,000000,2.0507,2.0507,1.9501,1.9501,1376,0
+IMRN.US,D,20221007,000000,2.01,2.1093,2.01,2.0299,1062,0
+IMRN.US,D,20221010,000000,2,2.07,1.94,2.002,1949,0
+IMRN.US,D,20221011,000000,2,2.045,1.96,2,1820,0
+IMRN.US,D,20221012,000000,1.99,1.99,1.98,1.98,2256,0
+IMRN.US,D,20221013,000000,2,2.1277,2,2.0838,2679,0
+IMRN.US,D,20221014,000000,2.04,2.04,2.04,2.04,557,0
+IMRN.US,D,20221017,000000,2.05,2.05,2.05,2.05,695,0
+IMRN.US,D,20221018,000000,1.948,2.0999,1.9454,2.06,1847,0
+IMRN.US,D,20221020,000000,2.035,2.06,1.95,1.95,1738,0
+IMRN.US,D,20221021,000000,2.03,2.03,1.6899,1.835,5138,0
+IMRN.US,D,20221024,000000,2,2,1.9,1.91,8551,0
+IMRN.US,D,20221025,000000,1.86,1.9825,1.86,1.92,11526,0
+IMRN.US,D,20221026,000000,1.91,1.92,1.9,1.92,4796,0
+IMRN.US,D,20221028,000000,1.88,2.0594,1.88,1.97,1814,0
+IMRN.US,D,20221031,000000,1.87,1.95,1.76,1.95,877,0
+IMRN.US,D,20221101,000000,2.0692,2.0699,1.8208,2.04,2790,0
+IMRN.US,D,20221103,000000,1.85,1.9735,1.8,1.9735,6406,0
+IMRN.US,D,20221104,000000,1.95,1.96,1.8001,1.8158,3975,0
+IMRN.US,D,20221107,000000,1.88,1.955,1.8,1.955,1721,0
+IMRN.US,D,20221108,000000,1.95,1.95,1.91,1.91,915,0
+IMRN.US,D,20221109,000000,1.8175,1.9565,1.81,1.83,9092,0
+IMRN.US,D,20221110,000000,1.86,1.86,1.86,1.86,818,0
+IMRN.US,D,20221111,000000,1.92,1.92,1.83,1.88,3331,0
+IMRN.US,D,20221114,000000,1.88,2.082,1.86,1.87,947,0
+IMRN.US,D,20221115,000000,1.87,2.01,1.87,2.01,1343,0
+IMRN.US,D,20221116,000000,2.0075,2.03,2,2.0015,3790,0
+IMRN.US,D,20221117,000000,2.0042,2.025,2,2.025,6568,0
+IMRN.US,D,20221118,000000,1.9,1.9,1.9,1.9,409,0
+IMRN.US,D,20221122,000000,1.98,1.98,1.8501,1.8501,484,0
+IMRN.US,D,20221123,000000,1.91,1.95,1.91,1.95,2173,0
+IMRN.US,D,20221125,000000,2.05,2.055,1.96,1.97,2076,0
+IMRN.US,D,20221128,000000,1.97,2.06,1.96,1.9697,2405,0
+IMRN.US,D,20221129,000000,2,2.08,1.98,2,1130,0
+IMRN.US,D,20221130,000000,1.9892,2.09,1.966,2.09,2138,0
+IMRN.US,D,20221201,000000,2.02,2.1,2,2,10359,0
+IMRN.US,D,20221202,000000,2.0395,2.1,2.02,2.02,1442,0
+IMRN.US,D,20221205,000000,2.16,2.275,2.1001,2.16,9045,0
+IMRN.US,D,20221206,000000,2.235,2.235,2.15,2.15,2096,0
+IMRN.US,D,20221207,000000,2.19,2.1901,1.88,2.02,31320,0
+IMRN.US,D,20221208,000000,1.91,2.0375,1.91,2.036,1327,0
+IMRN.US,D,20221213,000000,2.23,2.23,2.02,2.13,1056,0
+IMRN.US,D,20221214,000000,2.12,2.12,2.1169,2.1169,634,0
+IMRN.US,D,20221215,000000,2.02,2.02,1.9473,1.9473,1500,0
+IMRN.US,D,20221216,000000,1.9601,1.98,1.96,1.98,3902,0
+IMRN.US,D,20221219,000000,2.39,2.39,1.9201,2.02,26176,0
+IMRN.US,D,20221220,000000,2.0069,2.0499,1.8,1.8,1341,0
+IMRN.US,D,20221221,000000,1.9372,1.9372,1.9372,1.9372,1644,0
+IMRN.US,D,20221222,000000,1.73,1.7501,1.39,1.61,148109,0
+IMRN.US,D,20221223,000000,2.29,2.85,1.86,1.91,18712925,0
+IMRN.US,D,20221227,000000,1.84,2.69,1.79,2.32,1341765,0
+IMRN.US,D,20221228,000000,2.25,2.74,2.19,2.55,450655,0
+IMRN.US,D,20221229,000000,2.61,2.69,2.35,2.35,207470,0
+IMRN.US,D,20221230,000000,2.28,2.2801,1.9924,2.08,71590,0
+IMRN.US,D,20230103,000000,2.08,2.25,2.08,2.19,26836,0
+IMRN.US,D,20230104,000000,2.19,2.3065,2.1,2.1583,26336,0
+IMRN.US,D,20230105,000000,2.12,2.19,2.01,2.06,19631,0
+IMRN.US,D,20230106,000000,2.1,2.1,1.91,1.95,17409,0
+IMRN.US,D,20230109,000000,1.98,2.16,1.96,2.02,39714,0
+IMRN.US,D,20230110,000000,2.08,2.15,2.05,2.12,22905,0
+IMRN.US,D,20230111,000000,2.09,2.21,2.0292,2.15,8240,0
+IMRN.US,D,20230112,000000,2.15,2.15,2.05,2.085,1773,0
+IMRN.US,D,20230113,000000,2.03,2.22,2,2,21714,0
+IMRN.US,D,20230117,000000,2.22,2.22,2.05,2.0712,20952,0
+IMRN.US,D,20230118,000000,2.07,2.15,2.01,2.11,5006,0
+IMRN.US,D,20230119,000000,2.1401,2.26,2.12,2.125,18110,0
+IMRN.US,D,20230120,000000,2.0601,2.23,2.0601,2.1201,5123,0
+IMRN.US,D,20230123,000000,2.32,2.34,2.1602,2.19,8750,0
+IMRN.US,D,20230124,000000,2.14,2.225,2.1,2.15,3567,0
+IMRN.US,D,20230125,000000,2.18,2.3,2.11,2.225,89525,0
+IMRN.US,D,20230126,000000,2.17,2.2502,2.11,2.12,33316,0
+IMRN.US,D,20230127,000000,2.2,2.26,2.1269,2.26,8292,0
+IMRN.US,D,20230130,000000,2.13,2.35,2.09,2.0981,111075,0
+IMRN.US,D,20230131,000000,2.18,2.34,2,2.29,77310,0
+IMRN.US,D,20230201,000000,2.2,2.2,2.0328,2.1,12087,0
+IMRN.US,D,20230202,000000,2.1191,2.22,2.1,2.1,1083,0
+IMRN.US,D,20230203,000000,2.19,2.19,2.0601,2.0798,2571,0
+IMRN.US,D,20230206,000000,2.09,2.21,2.08,2.08,5714,0
+IMRN.US,D,20230207,000000,2.03,2.07,2.0006,2.0079,8266,0
+IMRN.US,D,20230208,000000,2.1,2.1289,2,2.0108,13285,0
+IMRN.US,D,20230209,000000,2.07,2.14,1.985,2.005,12033,0
+IMRN.US,D,20230210,000000,2.05,2.0565,1.96,1.98,9506,0
+IMRN.US,D,20230213,000000,1.96,1.98,1.85,1.9648,14670,0
+IMRN.US,D,20230214,000000,2.06,2.08,1.9804,2.0076,11420,0
+IMRN.US,D,20230215,000000,2.02,2.02,2,2.0002,3025,0
+IMRN.US,D,20230216,000000,2.1,2.1,2.1,2.1,254,0
+IMRN.US,D,20230217,000000,2.1,2.1,2.01,2.05,2676,0
+IMRN.US,D,20230221,000000,2.1849,2.1849,2,2,1680,0
+IMRN.US,D,20230222,000000,2,2.02,1.928,1.97,8468,0
+IMRN.US,D,20230223,000000,1.99,2.01,1.99,2.01,305,0
+IMRN.US,D,20230224,000000,2.0301,2.04,2,2.025,5200,0
+IMRN.US,D,20230227,000000,1.865,2.02,1.86,2.02,4641,0
+IMRN.US,D,20230228,000000,1.7801,1.975,1.7801,1.9599,5829,0
+IMRN.US,D,20230301,000000,1.9927,1.9927,1.9927,1.9927,581,0
+IMRN.US,D,20230302,000000,1.9379,2.01,1.9307,1.965,854,0
+IMRN.US,D,20230303,000000,2.02,2.02,1.7601,1.975,6255,0
+IMRN.US,D,20230306,000000,1.91,1.98,1.9038,1.9038,3005,0
+IMRN.US,D,20230307,000000,2.01,2.0399,1.911,2.0381,4925,0
+IMRN.US,D,20230308,000000,2.0399,2.0399,1.8023,1.982,1182,0
+IMRN.US,D,20230309,000000,1.97,1.97,1.85,1.9,8697,0
+IMRN.US,D,20230310,000000,1.935,1.935,1.8096,1.8096,1076,0
+IMRN.US,D,20230313,000000,1.97,2.03,1.845,1.87,2265,0
+IMRN.US,D,20230314,000000,1.82,1.89,1.8055,1.89,3676,0
+IMRN.US,D,20230315,000000,1.93,1.93,1.84,1.87,2434,0
+IMRN.US,D,20230316,000000,1.95,1.9584,1.7501,1.9584,3069,0
+IMRN.US,D,20230317,000000,1.8199,1.895,1.816,1.8899,10178,0
+IMRN.US,D,20230320,000000,1.77,1.8856,1.77,1.8856,5598,0
+IMRN.US,D,20230321,000000,1.8,1.91,1.8,1.91,2021,0
+IMRN.US,D,20230322,000000,1.9474,1.9474,1.9474,1.9474,1033,0
+IMRN.US,D,20230323,000000,1.85,1.85,1.85,1.85,443,0
+IMRN.US,D,20230324,000000,1.91,1.91,1.91,1.91,280,0
+IMRN.US,D,20230327,000000,1.7132,1.88,1.7132,1.8152,2754,0
+IMRN.US,D,20230328,000000,1.71,2.14,1.71,2.14,4802,0
+IMRN.US,D,20230329,000000,2,2,1.82,1.85,3234,0
+IMRN.US,D,20230330,000000,1.8927,1.8927,1.73,1.835,2715,0
+IMRN.US,D,20230331,000000,1.98,1.98,1.77,1.875,9422,0
+IMRN.US,D,20230403,000000,2.0428,2.0428,1.87,1.87,2359,0
+IMRN.US,D,20230404,000000,1.925,2,1.925,2,288,0
+IMRN.US,D,20230405,000000,1.81,1.9,1.755,1.9,1618,0
+IMRN.US,D,20230406,000000,1.9384,2.39,1.8101,1.9341,24107,0
+IMRN.US,D,20230410,000000,1.79,2.1214,1.79,1.93,3240,0
+IMRN.US,D,20230411,000000,1.87,2.0499,1.87,1.9648,3079,0
+IMRN.US,D,20230412,000000,2.04,2.04,2.04,2.04,430,0
+IMRN.US,D,20230413,000000,2.1,2.14,2.015,2.06,6922,0
+IMRN.US,D,20230414,000000,1.92,2.1131,1.9,2.0952,5834,0
+IMRN.US,D,20230417,000000,1.89,2.03,1.89,1.98,4098,0
+IMRN.US,D,20230418,000000,1.89,2.2199,1.89,2.2199,6260,0
+IMRN.US,D,20230419,000000,2.07,2.07,1.9834,1.9834,8655,0
+IMRN.US,D,20230420,000000,2.04,2.27,2.04,2.12,2755,0
+IMRN.US,D,20230421,000000,2.0385,2.15,2.0385,2.1,1049,0
+IMRN.US,D,20230424,000000,2.03,2.311,2.03,2.15,20419,0
+IMRN.US,D,20230425,000000,2.33,2.33,1.95,2.13,17067,0
+IMRN.US,D,20230426,000000,2.26,2.26,1.9158,1.9158,6248,0
+IMRN.US,D,20230427,000000,2.23,2.23,1.93,2.21,5504,0
+IMRN.US,D,20230428,000000,1.9902,2.13,1.9902,2.12,1949,0
+IMRN.US,D,20230501,000000,2.03,2.11,2.03,2.11,1506,0
+IMRN.US,D,20230502,000000,2.01,2.1,1.8,1.904,13048,0
+IMRN.US,D,20230503,000000,2.1,2.1003,1.84,2.0656,7325,0
+IMRN.US,D,20230504,000000,2.06,2.06,1.89,1.92,1590,0
+IMRN.US,D,20230505,000000,1.99,2,1.57,1.87,8867,0
+IMRN.US,D,20230508,000000,2.95,3.21,2.35,2.68,21380037,0
+IMRN.US,D,20230509,000000,2.5,2.8236,2.4,2.59,461491,0
+IMRN.US,D,20230510,000000,2.66,2.7,2.5356,2.63,154796,0
+IMRN.US,D,20230511,000000,2.63,2.6345,2.4,2.5,56251,0
+IMRN.US,D,20230512,000000,2.37,2.49,2.11,2.22,93485,0
+IMRN.US,D,20230515,000000,2.26,2.32,2.15,2.24,28808,0
+IMRN.US,D,20230516,000000,2.24,2.47,2.1606,2.37,35316,0
+IMRN.US,D,20230517,000000,2.39,2.39,2.2,2.29,8857,0
+IMRN.US,D,20230518,000000,2.29,2.29,2.0613,2.23,12197,0
+IMRN.US,D,20230519,000000,2.11,2.1926,2.07,2.07,22765,0
+IMRN.US,D,20230522,000000,2.19,2.19,1.94,2.03,21310,0
+IMRN.US,D,20230523,000000,1.9401,2.001,1.88,1.93,12713,0
+IMRN.US,D,20230524,000000,1.88,1.9815,1.88,1.89,17102,0
+IMRN.US,D,20230525,000000,1.88,1.95,1.88,1.88,38671,0
+IMRN.US,D,20230526,000000,1.85,2.05,1.85,1.9501,22258,0
+IMRN.US,D,20230530,000000,2.04,2.04,1.9001,1.97,15342,0
+IMRN.US,D,20230531,000000,2.04,2.1,2,2.1,1168,0
+IMRN.US,D,20230601,000000,2.04,2.07,1.95,1.995,10641,0
+IMRN.US,D,20230602,000000,1.91,2.1,1.87,1.91,12529,0
+IMRN.US,D,20230605,000000,2.2,2.2,2.02,2.03,5490,0
+IMRN.US,D,20230606,000000,2.04,2.1,1.96,1.99,7139,0
+IMRN.US,D,20230607,000000,1.9,2,1.9,1.9785,28019,0
+IMRN.US,D,20230608,000000,1.92,2.05,1.86,1.98,20486,0
+IMRN.US,D,20230609,000000,1.96,1.96,1.85,1.86,31419,0
+IMRN.US,D,20230612,000000,1.87,2.03,1.87,1.87,28599,0
+IMRN.US,D,20230613,000000,1.966,2.02,1.966,2.01,2557,0
+IMRN.US,D,20230614,000000,2.028,2.04,2.01,2.04,3438,0
+IMRN.US,D,20230615,000000,1.96,2.1,1.95,2.03,7288,0
+IMRN.US,D,20230616,000000,1.87,2.04,1.86,2,30066,0
+IMRN.US,D,20230620,000000,1.9799,1.9799,1.9107,1.95,2112,0
+IMRN.US,D,20230621,000000,1.91,2.1,1.91,2.055,5865,0
+IMRN.US,D,20230622,000000,2.04,2.04,1.9288,2.04,5595,0
+IMRN.US,D,20230623,000000,2.09,2.09,1.9401,1.9401,2678,0
+IMRN.US,D,20230626,000000,2,2,1.93,1.99,2951,0
+IMRN.US,D,20230627,000000,1.9,2.07,1.9,1.98,12142,0
+IMRN.US,D,20230628,000000,1.97,1.9799,1.92,1.9345,5410,0
+IMRN.US,D,20230629,000000,1.93,2.04,1.9001,1.9001,8926,0
+IMRN.US,D,20230630,000000,2.01,2.05,1.938,2.02,3906,0
+IMRN.US,D,20230703,000000,2.05,2.05,1.86,1.95,11031,0
+IMRN.US,D,20230705,000000,2.05,2.21,2.05,2.095,23707,0
+IMRN.US,D,20230706,000000,2.05,2.15,2.0342,2.11,7621,0
+IMRN.US,D,20230707,000000,2.088,2.17,1.9801,1.9906,7086,0
+IMRN.US,D,20230710,000000,2.08,2.08,1.95,2.035,3040,0
+IMRN.US,D,20230711,000000,2.05,2.09,2.006,2.09,2816,0
+IMRN.US,D,20230712,000000,2.045,2.09,2.02,2.02,1484,0
+IMRN.US,D,20230713,000000,2,2.13,1.93,1.96,22603,0
+IMRN.US,D,20230714,000000,2.08,2.09,2.0508,2.0513,1902,0
+IMRN.US,D,20230717,000000,2,2.0399,1.93,1.93,9185,0
+IMRN.US,D,20230718,000000,1.9703,2.07,1.95,1.9699,7365,0
+IMRN.US,D,20230719,000000,1.98,2.0632,1.98,2,1427,0
+IMRN.US,D,20230720,000000,1.99,2.06,1.93,1.995,4610,0
+IMRN.US,D,20230721,000000,1.96,2.07,1.96,2.04,1343,0
+IMRN.US,D,20230724,000000,1.94,2.03,1.93,2.013,4621,0
+IMRN.US,D,20230725,000000,1.94,2.06,1.94,2.02,1926,0
+IMRN.US,D,20230726,000000,1.94,2.0686,1.94,2.02,3897,0
+IMRN.US,D,20230727,000000,1.95,1.99,1.94,1.94,1900,0
+IMRN.US,D,20230728,000000,1.94,2,1.94,2,4526,0
+IMRN.US,D,20230731,000000,1.95,2,1.94,2,5696,0
+IMRN.US,D,20230801,000000,2,2,1.94,1.94,6477,0
+IMRN.US,D,20230802,000000,1.99,1.99,1.9,1.9699,3940,0
+IMRN.US,D,20230803,000000,1.88,2.01,1.88,1.955,12941,0
+IMRN.US,D,20230804,000000,1.92,1.9423,1.92,1.9423,1624,0
+IMRN.US,D,20230807,000000,1.86,2,1.86,1.88,1754,0
+IMRN.US,D,20230808,000000,1.9,1.99,1.86,1.87,2493,0
+IMRN.US,D,20230809,000000,1.99,2.08,1.89,2.07,12860,0
+IMRN.US,D,20230810,000000,1.945,1.99,1.94,1.94,1280,0
+IMRN.US,D,20230811,000000,1.96,2,1.93,1.93,1992,0
+IMRN.US,D,20230814,000000,1.94,2,1.94,1.9934,3643,0
+IMRN.US,D,20230815,000000,1.89,1.99,1.89,1.96,1460,0
+IMRN.US,D,20230816,000000,1.95,2,1.93,2,1601,0
+IMRN.US,D,20230817,000000,2,2,1.892,1.94,1241,0
+IMRN.US,D,20230818,000000,1.95,2.09,1.8701,1.94,2323,0
+IMRN.US,D,20230821,000000,1.9299,1.9999,1.86,1.9999,4787,0
+IMRN.US,D,20230822,000000,1.95,2.0699,1.87,1.965,1756,0
+IMRN.US,D,20230823,000000,2.03,2.03,1.87,2.01,1742,0
+IMRN.US,D,20230824,000000,1.98,1.99,1.9,1.9,1252,0
+IMRN.US,D,20230825,000000,1.92,2.06,1.92,1.9278,1484,0
+IMRN.US,D,20230828,000000,1.99,1.99,1.88,1.925,1337,0
+IMRN.US,D,20230829,000000,1.88,2.05,1.87,2.0499,1452,0
+IMRN.US,D,20230830,000000,1.9,2.03,1.9,2.02,640,0
+IMRN.US,D,20230831,000000,1.89,2.03,1.66,1.8601,21083,0
+IMRN.US,D,20230901,000000,1.95,2.0299,1.85,1.86,2748,0
+IMRN.US,D,20230905,000000,1.8998,1.9999,1.85,1.9999,4000,0
+IMRN.US,D,20230906,000000,1.8908,1.98,1.85,1.98,1333,0
+IMRN.US,D,20230907,000000,1.9,1.96,1.74,1.9199,1860,0
+IMRN.US,D,20230908,000000,1.79,2,1.79,2,9301,0
+IMRN.US,D,20230911,000000,1.92,1.98,1.7501,1.95,5029,0
+IMRN.US,D,20230912,000000,1.87,1.94,1.7301,1.94,2285,0
+IMRN.US,D,20230913,000000,1.86,2.0188,1.86,2.0099,8716,0
+IMRN.US,D,20230914,000000,1.92,1.99,1.92,1.97,4431,0
+IMRN.US,D,20230915,000000,1.95,2.02,1.9389,1.9389,4987,0
+IMRN.US,D,20230918,000000,1.9518,2.01,1.9518,2,5308,0
+IMRN.US,D,20230919,000000,1.97,2.03,1.97,1.9999,2110,0
+IMRN.US,D,20230920,000000,2,2,1.99,1.99,479,0
+IMRN.US,D,20230921,000000,1.92,1.95,1.91,1.95,3423,0
+IMRN.US,D,20230922,000000,1.9201,1.93,1.9201,1.93,1113,0
+IMRN.US,D,20230925,000000,1.91,1.9589,1.91,1.9589,3225,0
+IMRN.US,D,20230926,000000,2.03,2.03,1.92,1.9899,1594,0
+IMRN.US,D,20230927,000000,1.97,1.97,1.9296,1.97,989,0
+IMRN.US,D,20230928,000000,1.97,2,1.92,1.92,971,0
+IMRN.US,D,20230929,000000,1.99,1.99,1.93,1.98,517,0
+IMRN.US,D,20231002,000000,1.98,1.98,1.87,1.8701,4324,0
+IMRN.US,D,20231003,000000,1.99,1.99,1.88,1.8987,1920,0
+IMRN.US,D,20231004,000000,1.91,1.91,1.81,1.88,2519,0
+IMRN.US,D,20231005,000000,1.845,1.845,1.74,1.74,2407,0
+IMRN.US,D,20231006,000000,1.88,1.88,1.79,1.88,2017,0
+IMRN.US,D,20231009,000000,1.83,1.88,1.79,1.79,628,0
+IMRN.US,D,20231010,000000,1.83,1.85,1.83,1.85,1670,0
+IMRN.US,D,20231011,000000,1.9,1.95,1.7,1.88,17121,0
+IMRN.US,D,20231012,000000,1.878,1.88,1.76,1.81,9313,0
+IMRN.US,D,20231013,000000,1.88,1.89,1.88,1.88,631,0
+IMRN.US,D,20231016,000000,1.87,1.88,1.6569,1.8368,4683,0
+IMRN.US,D,20231017,000000,1.75,1.9,1.75,1.9,4450,0
+IMRN.US,D,20231018,000000,1.85,1.895,1.85,1.895,682,0
+IMRN.US,D,20231019,000000,1.7646,1.7646,1.7,1.73,5961,0
+IMRN.US,D,20231020,000000,1.6501,1.89,1.6501,1.72,4673,0
+IMRN.US,D,20231023,000000,1.69,1.76,1.65,1.7,5023,0
+IMRN.US,D,20231024,000000,1.71,1.8459,1.71,1.72,1528,0
+IMRN.US,D,20231025,000000,1.8147,1.83,1.72,1.72,1632,0
+IMRN.US,D,20231026,000000,1.72,1.72,1.66,1.71,3145,0
+IMRN.US,D,20231027,000000,1.66,1.6991,1.65,1.65,2105,0
+IMRN.US,D,20231030,000000,1.55,1.6944,1.51,1.6944,3947,0
+IMRN.US,D,20231031,000000,1.5913,1.71,1.5913,1.71,694,0
+IMRN.US,D,20231101,000000,1.51,1.68,1.51,1.61,979,0
+IMRN.US,D,20231102,000000,1.6,1.725,1.6,1.6501,4561,0
+IMRN.US,D,20231103,000000,1.52,1.8299,1.52,1.67,1839,0
+IMRN.US,D,20231106,000000,1.66,1.66,1.66,1.66,852,0
+IMRN.US,D,20231107,000000,1.82,1.82,1.6072,1.71,2370,0
+IMRN.US,D,20231108,000000,1.77,1.77,1.7001,1.7001,777,0
+IMRN.US,D,20231109,000000,1.66,1.66,1.481,1.481,1342,0
+IMRN.US,D,20231110,000000,1.53,1.6,1.53,1.6,725,0
+IMRN.US,D,20231113,000000,1.7,1.77,1.7,1.7,4615,0
+IMRN.US,D,20231114,000000,1.77,1.89,1.77,1.89,4681,0
+IMRN.US,D,20231115,000000,1.8001,1.8001,1.8,1.8001,1867,0
+IMRN.US,D,20231116,000000,1.8,1.91,1.8,1.81,2475,0
+IMRN.US,D,20231117,000000,1.9,1.9,1.82,1.82,3280,0
+IMRN.US,D,20231120,000000,1.8216,1.8216,1.82,1.82,734,0
+IMRN.US,D,20231121,000000,1.8201,1.8956,1.82,1.8956,1013,0
+IMRN.US,D,20231122,000000,1.8,1.8,1.8,1.8,747,0
+IMRN.US,D,20231124,000000,1.85,1.85,1.85,1.85,162,0
+IMRN.US,D,20231127,000000,1.85,1.95,1.85,1.93,3132,0
+IMRN.US,D,20231128,000000,1.95,2.09,1.95,2.04,8166,0
+IMRN.US,D,20231129,000000,2.04,2.04,2,2.02,9434,0
+IMRN.US,D,20231130,000000,2.09,2.15,2.08,2.12,8258,0
+IMRN.US,D,20231201,000000,2.1197,2.12,2.05,2.05,4895,0
+IMRN.US,D,20231204,000000,2.12,2.12,2.05,2.0666,4171,0
+IMRN.US,D,20231205,000000,2.05,2.075,2.05,2.07,1467,0
+IMRN.US,D,20231206,000000,2.05,2.1,2.05,2.1,1254,0
+IMRN.US,D,20231207,000000,2.06,2.0799,2.05,2.07,1476,0
+IMRN.US,D,20231208,000000,2.05,2.06,2.05,2.06,3333,0
+IMRN.US,D,20231211,000000,2.07,2.07,1.99,2.0413,2611,0
+IMRN.US,D,20231212,000000,1.98,1.9801,1.98,1.9801,518,0
+IMRN.US,D,20231213,000000,1.97,1.975,1.95,1.9501,2458,0
+IMRN.US,D,20231214,000000,2,2,1.79,1.81,3362,0
+IMRN.US,D,20231215,000000,1.9998,1.9998,1.93,1.93,944,0
+IMRN.US,D,20231218,000000,2,2.06,1.8426,1.94,6479,0
+IMRN.US,D,20231219,000000,1.87,1.9,1.86,1.9,1824,0
+IMRN.US,D,20231220,000000,1.91,1.91,1.9,1.9,961,0
+IMRN.US,D,20231221,000000,1.93,1.95,1.93,1.95,3308,0
+IMRN.US,D,20231222,000000,2.005,2.005,1.9101,1.95,2717,0
+IMRN.US,D,20231226,000000,1.93,1.9991,1.92,1.93,4055,0
+IMRN.US,D,20231227,000000,1.92,2.01,1.92,1.95,1718,0
+IMRN.US,D,20231228,000000,1.92,1.92,1.6601,1.8501,2759,0
+IMRN.US,D,20231229,000000,1.9,2.0053,1.875,1.875,3405,0
+IMRN.US,D,20240102,000000,1.9,1.9878,1.9,1.9,2658,0
+IMRN.US,D,20240104,000000,1.9,1.95,1.9,1.9,1906,0
+IMRN.US,D,20240105,000000,1.9,1.909,1.9,1.909,1612,0
+IMRN.US,D,20240108,000000,1.9888,1.9888,1.9888,1.9888,316,0
+IMRN.US,D,20240110,000000,1.9482,1.9482,1.9149,1.9149,554,0
+IMRN.US,D,20240111,000000,1.85,1.96,1.85,1.96,4680,0
+IMRN.US,D,20240116,000000,1.9507,1.9507,1.83,1.895,1829,0
+IMRN.US,D,20240117,000000,1.8213,1.89,1.8213,1.89,545,0
+IMRN.US,D,20240118,000000,1.8467,1.8467,1.82,1.82,462,0
+IMRN.US,D,20240119,000000,1.8261,1.8401,1.7999,1.8,4727,0
+IMRN.US,D,20240122,000000,1.8,1.95,1.8,1.82,12876,0
+IMRN.US,D,20240124,000000,1.88,1.93,1.855,1.855,507,0
+IMRN.US,D,20240125,000000,1.88,1.88,1.85,1.85,512,0
+IMRN.US,D,20240126,000000,1.85,1.85,1.85,1.85,341,0
+IMRN.US,D,20240129,000000,1.82,1.83,1.82,1.82,850,0
+IMRN.US,D,20240130,000000,1.8521,1.8521,1.8521,1.8521,647,0
+IMRN.US,D,20240131,000000,1.868,1.868,1.868,1.868,244,0
+IMRN.US,D,20240201,000000,1.8,1.88,1.59,1.8101,14893,0
+IMRN.US,D,20240202,000000,1.8414,1.8414,1.75,1.7501,4284,0
+IMRN.US,D,20240205,000000,1.75,1.79,1.75,1.75,11676,0
+IMRN.US,D,20240206,000000,1.76,1.76,1.76,1.76,638,0
+IMRN.US,D,20240207,000000,1.78,1.79,1.78,1.79,1392,0
+IMRN.US,D,20240208,000000,1.7601,1.77,1.7601,1.77,575,0
+IMRN.US,D,20240209,000000,1.76,1.81,1.76,1.78,9185,0
+IMRN.US,D,20240212,000000,1.82,1.82,1.78,1.8135,4565,0
+IMRN.US,D,20240213,000000,1.88,1.9,1.88,1.9,16292,0
+IMRN.US,D,20240214,000000,1.8016,1.85,1.8016,1.81,1086,0
+IMRN.US,D,20240215,000000,1.8098,1.8098,1.8098,1.8098,310,0
+IMRN.US,D,20240216,000000,1.8101,1.8326,1.8101,1.8326,1538,0
+IMRN.US,D,20240220,000000,1.82,1.82,1.795,1.8001,17980,0
+IMRN.US,D,20240221,000000,1.8,1.83,1.75,1.7501,22955,0
+IMRN.US,D,20240222,000000,1.75,1.802,1.75,1.802,20905,0
+IMRN.US,D,20240223,000000,1.795,1.8176,1.76,1.76,12710,0
+IMRN.US,D,20240226,000000,1.72,1.823,1.72,1.823,7791,0
+IMRN.US,D,20240228,000000,1.7201,1.77,1.718,1.73,9670,0
+IMRN.US,D,20240229,000000,1.73,1.73,1.7,1.72,6762,0
+IMRN.US,D,20240301,000000,1.67,1.7499,1.67,1.7199,5569,0
+IMRN.US,D,20240304,000000,1.7,1.74,1.65,1.6501,5547,0
+IMRN.US,D,20240307,000000,3.37,5.96,2.82,4.55,53777838,0
+IMRN.US,D,20240308,000000,3.5,3.85,3.27,3.8,1391177,0
+IMRN.US,D,20240311,000000,3.83,3.83,3,3.15,412058,0
+IMRN.US,D,20240312,000000,3.01,3.136,2.75,2.99,194472,0
+IMRN.US,D,20240313,000000,2.9,2.92,2.402,2.82,144008,0
+IMRN.US,D,20240314,000000,2.73,2.8475,2.54,2.82,76022,0
+IMRN.US,D,20240315,000000,2.61,2.99,2.61,2.87,89551,0
+IMRN.US,D,20240318,000000,2.75,2.8869,2.72,2.7401,36677,0
+IMRN.US,D,20240319,000000,2.76,2.7694,2.51,2.66,39741,0
+IMRN.US,D,20240320,000000,2.65,2.71,2.52,2.6,38012,0
+IMRN.US,D,20240321,000000,2.57,2.66,2.56,2.56,26324,0
+IMRN.US,D,20240322,000000,2.53,2.64,2.52,2.57,22691,0
+IMRN.US,D,20240325,000000,2.6,2.7789,2.6,2.6101,33304,0
+IMRN.US,D,20240326,000000,2.63,2.8,2.63,2.7606,32134,0
+IMRN.US,D,20240327,000000,2.77,2.8,2.6801,2.78,17812,0
+IMRN.US,D,20240328,000000,2.74,2.7406,2.58,2.63,29738,0
+IMRN.US,D,20240401,000000,2.55,2.68,2.55,2.61,30407,0
+IMRN.US,D,20240402,000000,2.75,2.786,2.65,2.7,31541,0
+IMRN.US,D,20240403,000000,2.73,2.79,2.67,2.71,10971,0
+IMRN.US,D,20240404,000000,2.68,2.69,2.63,2.66,8449,0
+IMRN.US,D,20240405,000000,2.62,2.6801,2.61,2.645,11924,0
+IMRN.US,D,20240408,000000,2.65,2.8,2.65,2.72,21266,0
+IMRN.US,D,20240409,000000,2.795,2.89,2.7,2.755,51884,0
+IMRN.US,D,20240410,000000,2.95,3.09,2.82,2.99,92326,0
+IMRN.US,D,20240411,000000,2.88,2.89,2.8001,2.8514,11169,0
+IMRN.US,D,20240412,000000,2.82,2.83,2.65,2.65,12093,0
+IMRN.US,D,20240415,000000,2.74,2.74,2.57,2.59,8199,0
+IMRN.US,D,20240416,000000,2.5,2.58,2.1502,2.4,51072,0
+IMRN.US,D,20240417,000000,2.4,2.42,2.4,2.41,1301,0
+IMRN.US,D,20240418,000000,2.45,2.47,2.42,2.45,9601,0
+IMRN.US,D,20240419,000000,2.4,2.45,2.27,2.31,26042,0
+IMRN.US,D,20240422,000000,2.4,2.65,2.4,2.6015,15438,0
+IMRN.US,D,20240423,000000,2.57,2.57,2.46,2.46,1889,0
+IMRN.US,D,20240424,000000,2.51,2.52,2.43,2.49,1274,0
+IMRN.US,D,20240425,000000,2.42,2.43,2.37,2.43,3425,0
+IMRN.US,D,20240426,000000,2.5778,2.65,2.51,2.64,9317,0
+IMRN.US,D,20240429,000000,2.56,2.6271,2.41,2.5218,10996,0
+IMRN.US,D,20240430,000000,2.42,2.5099,2.22,2.22,5926,0
+IMRN.US,D,20240501,000000,2.32,2.48,2.32,2.48,9689,0
+IMRN.US,D,20240502,000000,2.53,2.55,2.53,2.54,4672,0
+IMRN.US,D,20240503,000000,2.54,2.54,2.4815,2.52,5230,0
+IMRN.US,D,20240506,000000,2.535,2.56,2.5,2.525,8814,0
+IMRN.US,D,20240507,000000,2.62,2.62,2.5,2.51,4978,0
+IMRN.US,D,20240508,000000,2.46,2.5027,2.46,2.5027,1397,0
+IMRN.US,D,20240509,000000,2.48,2.48,2.36,2.415,1997,0
+IMRN.US,D,20240510,000000,2.36,2.435,2.36,2.38,2359,0
+IMRN.US,D,20240513,000000,2.42,2.42,2.32,2.3867,6684,0
+IMRN.US,D,20240514,000000,2.39,2.39,2.26,2.339,6312,0
+IMRN.US,D,20240515,000000,2.32,2.3281,2.25,2.31,18796,0
+IMRN.US,D,20240516,000000,2.32,2.32,2.26,2.3,3495,0
+IMRN.US,D,20240517,000000,2.31,2.32,2.31,2.32,695,0
+IMRN.US,D,20240520,000000,2.27,2.34,2.265,2.32,4930,0
+IMRN.US,D,20240521,000000,2.23,2.3307,2.23,2.3307,4562,0
+IMRN.US,D,20240522,000000,2.36,2.36,2.3,2.3,3555,0
+IMRN.US,D,20240523,000000,2.26,2.315,2.26,2.3127,1263,0
+IMRN.US,D,20240524,000000,2.25,2.3,2.205,2.25,8712,0
+IMRN.US,D,20240528,000000,2.3,2.3479,2.3,2.3313,2434,0
+IMRN.US,D,20240529,000000,2.3,2.34,2.3,2.34,5242,0
+IMRN.US,D,20240530,000000,2.32,2.38,2.32,2.32,3499,0
+IMRN.US,D,20240531,000000,2.32,2.38,2.32,2.36,7206,0
+IMRN.US,D,20240603,000000,2.3001,2.335,2.3,2.3,1104,0
+IMRN.US,D,20240604,000000,2.26,2.3,2.2513,2.3,1022,0
+IMRN.US,D,20240605,000000,2.3,2.35,2.3,2.35,2644,0
+IMRN.US,D,20240606,000000,2.3145,2.3145,2.2736,2.3,6067,0
+IMRN.US,D,20240607,000000,2.25,2.3,2.225,2.23,10560,0
+IMRN.US,D,20240610,000000,2.22,2.3,2.22,2.26,6208,0
+IMRN.US,D,20240612,000000,2.18,2.24,2.18,2.24,3738,0
+IMRN.US,D,20240613,000000,2.18,2.2399,2.18,2.2399,3729,0
+IMRN.US,D,20240614,000000,2.1801,2.23,2.16,2.17,4818,0
+IMRN.US,D,20240617,000000,2.1878,2.22,2.1,2.1,7735,0
+IMRN.US,D,20240618,000000,2.11,2.175,2.1,2.12,2889,0
+IMRN.US,D,20240620,000000,2.1101,2.1878,2.1101,2.15,3401,0
+IMRN.US,D,20240621,000000,2.11,2.2399,2.1,2.12,15183,0
+IMRN.US,D,20240624,000000,2.21,2.56,2.15,2.5,33953,0
+IMRN.US,D,20240625,000000,2.43,2.54,2.43,2.5,11891,0
+IMRN.US,D,20240626,000000,2.5001,2.53,2.5001,2.52,1725,0
+IMRN.US,D,20240627,000000,2.545,2.5507,2.4978,2.4978,5872,0
+IMRN.US,D,20240628,000000,2.47,2.4918,2.4,2.42,6843,0
+IMRN.US,D,20240701,000000,2.4,2.4,2.0501,2.2595,14684,0
+IMRN.US,D,20240702,000000,2.24,2.24,2.12,2.161,2887,0
+IMRN.US,D,20240703,000000,2.09,2.1982,1.9607,2.02,18714,0
+IMRN.US,D,20240705,000000,2.06,2.1839,1.93,2.01,17916,0
+IMRN.US,D,20240708,000000,2.245,2.245,2.04,2.105,1923,0
+IMRN.US,D,20240709,000000,2.365,2.365,2.1345,2.25,867,0
+IMRN.US,D,20240710,000000,2.0999,2.0999,2.02,2.03,3666,0
+IMRN.US,D,20240711,000000,2.12,2.35,2.12,2.2929,4097,0
+IMRN.US,D,20240712,000000,2.34,2.34,2.28,2.28,456,0
+IMRN.US,D,20240715,000000,2.4,2.55,2.3101,2.425,13664,0
+IMRN.US,D,20240716,000000,2.36,2.7299,2.36,2.68,63639,0
+IMRN.US,D,20240717,000000,2.5561,2.7,2.52,2.63,8690,0
+IMRN.US,D,20240718,000000,2.73,2.73,2.5,2.7,9612,0
+IMRN.US,D,20240719,000000,2.62,2.64,2.62,2.64,758,0
+IMRN.US,D,20240722,000000,2.4701,2.58,2.47,2.47,6266,0
+IMRN.US,D,20240723,000000,2.35,2.5797,2.32,2.5797,2993,0
+IMRN.US,D,20240724,000000,2.55,2.55,2.55,2.55,1725,0
+IMRN.US,D,20240725,000000,2.02,2.4,2.02,2.285,6681,0
+IMRN.US,D,20240726,000000,2.3101,2.472,2.31,2.445,7119,0
+IMRN.US,D,20240729,000000,2.346,2.438,2.346,2.39,1987,0
+IMRN.US,D,20240730,000000,2.48,2.57,2.45,2.5,4435,0
+IMRN.US,D,20240731,000000,2.53,2.6,2.48,2.6,5914,0
+IMRN.US,D,20240801,000000,2.6,2.69,2.5,2.5,10711,0
+IMRN.US,D,20240802,000000,2.5,2.64,2.5,2.52,4749,0
+IMRN.US,D,20240805,000000,2.46,2.46,2.3,2.35,5777,0
+IMRN.US,D,20240806,000000,2.347,2.52,2.347,2.37,3837,0
+IMRN.US,D,20240807,000000,2.37,2.41,2.32,2.41,2054,0
+IMRN.US,D,20240808,000000,2.405,2.5,2.4025,2.5,1047,0
+IMRN.US,D,20240809,000000,2.5,2.525,2.5,2.525,1495,0
+IMRN.US,D,20240812,000000,2.61,2.64,2.5036,2.51,1595,0
+IMRN.US,D,20240813,000000,2.51,2.607,2.5,2.545,7107,0
+IMRN.US,D,20240814,000000,2.52,2.52,2.41,2.41,2111,0
+IMRN.US,D,20240815,000000,2.53,2.53,2.4,2.5,9471,0
+IMRN.US,D,20240816,000000,2.5016,2.54,2.45,2.54,17219,0
+IMRN.US,D,20240819,000000,2.63,2.63,2.45,2.4801,2197,0
+IMRN.US,D,20240820,000000,2.55,2.68,2.55,2.68,3240,0
+IMRN.US,D,20240821,000000,2.6952,2.7422,2.6778,2.72,1847,0
+IMRN.US,D,20240822,000000,2.718,2.78,2.718,2.77,3051,0
+IMRN.US,D,20240823,000000,2.7,2.75,2.6501,2.69,1959,0
+IMRN.US,D,20240826,000000,2.745,2.745,2.745,2.745,390,0
+IMRN.US,D,20240827,000000,2.65,2.7,2.65,2.65,1528,0
+IMRN.US,D,20240828,000000,2.65,2.7,2.65,2.66,1342,0
+IMRN.US,D,20240829,000000,2.6774,2.73,2.65,2.66,4160,0
+IMRN.US,D,20240830,000000,2.715,2.84,2.65,2.67,3990,0
+IMRN.US,D,20240903,000000,2.75,2.7747,2.58,2.664,1749,0
+IMRN.US,D,20240904,000000,2.46,2.87,2.46,2.66,3083,0
+IMRN.US,D,20240905,000000,2.61,2.74,2.42,2.61,6888,0
+IMRN.US,D,20240906,000000,2.47,2.74,2.47,2.58,4383,0
+IMRN.US,D,20240909,000000,2.5,2.68,2.5,2.58,2990,0
+IMRN.US,D,20240910,000000,2.61,2.7099,2.54,2.645,5572,0
+IMRN.US,D,20240911,000000,2.6538,2.8014,2.5899,2.68,6776,0
+IMRN.US,D,20240912,000000,2.76,2.76,2.5624,2.6864,3205,0
+IMRN.US,D,20240913,000000,2.71,2.71,2.52,2.69,8186,0
+IMRN.US,D,20240916,000000,2.67,2.7,2.5343,2.68,6842,0
+IMRN.US,D,20240917,000000,2.55,2.74,2.55,2.6264,6016,0
+IMRN.US,D,20240918,000000,2.58,2.675,2.52,2.605,11007,0
+IMRN.US,D,20240919,000000,2.5551,2.6,2.5551,2.6,1402,0
+IMRN.US,D,20240920,000000,2.51,2.51,2.51,2.51,509,0
+IMRN.US,D,20240923,000000,2.6,2.665,2.475,2.475,10989,0
+IMRN.US,D,20240924,000000,2.79,2.8,2.6699,2.77,12027,0
+IMRN.US,D,20240925,000000,2.6505,2.82,2.6505,2.805,2490,0
+IMRN.US,D,20240926,000000,2.66,2.84,2.66,2.74,10270,0
+IMRN.US,D,20240927,000000,2.84,2.84,2.71,2.71,1890,0
+IMRN.US,D,20240930,000000,2.66,2.7412,2.66,2.72,2560,0
+IMRN.US,D,20241001,000000,2.71,2.867,2.6653,2.795,14162,0
+IMRN.US,D,20241002,000000,2.72,2.745,2.6637,2.7377,1642,0
+IMRN.US,D,20241004,000000,2.6899,2.69,2.59,2.69,5242,0
+IMRN.US,D,20241007,000000,2.59,2.59,2.21,2.32,19952,0
+IMRN.US,D,20241008,000000,2.22,2.4383,2.21,2.2991,7121,0
+IMRN.US,D,20241009,000000,2.2214,2.32,2.2,2.21,4527,0
+IMRN.US,D,20241010,000000,2.515,2.73,2.12,2.23,15787,0
+IMRN.US,D,20241011,000000,2.25,2.25,2.05,2.2,9029,0
+IMRN.US,D,20241014,000000,2.02,2.2199,2.02,2.2199,2515,0
+IMRN.US,D,20241015,000000,2.12,2.275,1.8,1.87,57142,0
+IMRN.US,D,20241016,000000,2,2.05,1.95,2.01,22521,0
+IMRN.US,D,20241017,000000,2.02,2.0375,1.96,1.97,29728,0
+IMRN.US,D,20241018,000000,2.02,2.02,1.9,1.91,4335,0
+IMRN.US,D,20241021,000000,1.94,2.05,1.94,1.96,5457,0
+IMRN.US,D,20241022,000000,2.001,2.0019,1.97,2.0019,3137,0
+IMRN.US,D,20241023,000000,1.98,2.0028,1.94,1.95,1228,0
+IMRN.US,D,20241024,000000,1.99,1.99,1.93,1.93,18602,0
+IMRN.US,D,20241025,000000,1.95,1.95,1.9108,1.942,1676,0
+IMRN.US,D,20241028,000000,1.92,2.0399,1.92,1.93,1250,0
+IMRN.US,D,20241029,000000,1.96,2,1.91,1.92,4728,0
+IMRN.US,D,20241030,000000,1.96,1.97,1.92,1.92,2541,0
+IMRN.US,D,20241031,000000,1.92,1.9388,1.92,1.92,1104,0
+IMRN.US,D,20241101,000000,1.92,2.11,1.92,1.9518,22192,0
+IMRN.US,D,20241104,000000,1.9921,2.105,1.92,2,15474,0
+IMRN.US,D,20241105,000000,2.0935,2.11,1.95,1.95,7809,0
+IMRN.US,D,20241106,000000,1.97,1.97,1.88,1.9,4413,0
+IMRN.US,D,20241107,000000,1.99,1.99,1.88,1.88,3525,0
+IMRN.US,D,20241108,000000,1.89,1.915,1.82,1.82,8306,0
+IMRN.US,D,20241111,000000,1.78,1.8387,1.78,1.8387,4843,0
+IMRN.US,D,20241112,000000,1.8,1.8394,1.75,1.8394,1771,0
+IMRN.US,D,20241113,000000,1.7334,1.99,1.7334,1.98,8516,0
+IMRN.US,D,20241114,000000,1.93,1.93,1.87,1.93,4822,0
+IMRN.US,D,20241115,000000,1.905,2,1.81,1.81,1694,0
+IMRN.US,D,20241118,000000,2,2,1.84,1.84,9739,0
+IMRN.US,D,20241119,000000,1.8007,1.95,1.8,1.8,2831,0
+IMRN.US,D,20241120,000000,1.88,1.9374,1.8,1.8885,2306,0
+IMRN.US,D,20241121,000000,1.9,1.96,1.82,1.9091,8234,0
+IMRN.US,D,20241122,000000,1.86,1.91,1.8001,1.8799,4562,0
+IMRN.US,D,20241125,000000,1.81,1.88,1.81,1.88,2003,0
+IMRN.US,D,20241126,000000,1.855,1.945,1.855,1.905,3365,0
+IMRN.US,D,20241127,000000,1.87,1.9899,1.87,1.8901,7291,0
+IMRN.US,D,20241129,000000,1.89,1.9066,1.89,1.9066,1075,0
+IMRN.US,D,20241202,000000,1.8,2.01,1.8,1.97,6412,0
+IMRN.US,D,20241203,000000,1.98,2,1.77,1.94,6593,0
+IMRN.US,D,20241204,000000,1.9065,2.16,1.9065,2.047,9424,0
+IMRN.US,D,20241205,000000,2.11,2.1362,1.93,2.02,8508,0
+IMRN.US,D,20241206,000000,1.99,2.0284,1.99,2,2437,0
+IMRN.US,D,20241209,000000,1.94,1.985,1.93,1.97,2539,0
+IMRN.US,D,20241210,000000,2.07,2.41,2,2.0137,22033,0
+IMRN.US,D,20241211,000000,2.28,2.28,1.96,2.24,18968,0
+IMRN.US,D,20241212,000000,2.0611,2.1999,2.0611,2.1999,2540,0
+IMRN.US,D,20241213,000000,2.1,2.1253,2.1,2.1253,511,0
+IMRN.US,D,20241216,000000,2.13,2.225,2.0501,2.1,3598,0
+IMRN.US,D,20241217,000000,2.155,2.16,2.08,2.15,6139,0
+IMRN.US,D,20241218,000000,2.1,2.15,2.01,2.01,5838,0
+IMRN.US,D,20241219,000000,2.0115,2.0428,1.9587,1.995,2118,0
+IMRN.US,D,20241220,000000,1.97,2.015,1.86,1.96,4434,0
+IMRN.US,D,20241223,000000,1.935,1.9854,1.88,1.9854,1138,0
+IMRN.US,D,20241224,000000,1.94,1.94,1.94,1.94,215,0
+IMRN.US,D,20241226,000000,1.96,2.0848,1.89,2.01,1871,0
+IMRN.US,D,20241227,000000,2.01,2.01,1.9,1.9,997,0
+IMRN.US,D,20241230,000000,1.91,2,1.91,1.9999,2684,0
+IMRN.US,D,20241231,000000,2,2,1.7,1.7,21162,0
+IMRN.US,D,20250102,000000,1.71,1.99,1.7012,1.7758,2310,0
+IMRN.US,D,20250103,000000,1.78,1.91,1.78,1.91,1109,0
+IMRN.US,D,20250106,000000,1.93,2.22,1.89,2.0496,20703,0
+IMRN.US,D,20250107,000000,2.05,2.483,2.01,2.1964,116407,0
+IMRN.US,D,20250108,000000,2.12,2.23,2.0286,2.03,10167,0
+IMRN.US,D,20250110,000000,2.01,2.0299,1.95,1.95,3996,0
+IMRN.US,D,20250113,000000,1.95,2,1.95,1.97,3151,0
+IMRN.US,D,20250114,000000,2.2,2.2,1.86,2,178438,0
+IMRN.US,D,20250115,000000,2,2.13,1.8513,2.08,12391,0
+IMRN.US,D,20250116,000000,1.95,2.08,1.9,1.98,3164,0
+IMRN.US,D,20250117,000000,2.25,2.28,2.12,2.15,40455,0
+IMRN.US,D,20250121,000000,2.03,2.3391,1.9619,2.3391,40753,0
+IMRN.US,D,20250122,000000,2.33,2.33,2.1308,2.16,7629,0
+IMRN.US,D,20250123,000000,2.1,2.3,2.05,2.05,5892,0
+IMRN.US,D,20250124,000000,2.12,2.12,2,2,8048,0
+IMRN.US,D,20250127,000000,2,2.15,1.95,1.95,10659,0
+IMRN.US,D,20250128,000000,2.2,2.32,2,2.1,17447,0
+IMRN.US,D,20250129,000000,2.02,2.135,2,2.01,4653,0
+IMRN.US,D,20250130,000000,2.065,2.176,2,2.16,8251,0
+IMRN.US,D,20250131,000000,2.148,2.15,1.98,2.042,7774,0
+IMRN.US,D,20250203,000000,1.9812,2.15,1.96,1.98,4982,0
+IMRN.US,D,20250204,000000,1.9991,2.1,1.99,2.1,2563,0
+IMRN.US,D,20250205,000000,1.9883,2.04,1.9883,2.04,623,0
+IMRN.US,D,20250206,000000,1.99,2.14,1.99,2.01,2896,0
+IMRN.US,D,20250207,000000,2.0117,2.03,1.96,1.96,762,0
+IMRN.US,D,20250210,000000,1.993,2.0101,1.993,2.0101,1139,0
+IMRN.US,D,20250211,000000,2.0806,2.0806,2,2,1655,0
+IMRN.US,D,20250212,000000,1.97,1.9887,1.97,1.98,1709,0
+IMRN.US,D,20250213,000000,1.9747,2.025,1.9747,2.0198,1975,0
+IMRN.US,D,20250214,000000,2.068,2.068,2.035,2.035,3429,0
+IMRN.US,D,20250218,000000,1.99,1.9937,1.99,1.9937,618,0
+IMRN.US,D,20250219,000000,1.97,2.0541,1.96,1.96,7454,0
+IMRN.US,D,20250220,000000,2.03,2.03,1.89,1.89,5243,0
+IMRN.US,D,20250221,000000,2.0337,2.0337,1.9,1.9,2225,0
+IMRN.US,D,20250224,000000,1.92,1.955,1.8565,1.8565,7100,0
+IMRN.US,D,20250225,000000,1.9331,1.98,1.87,1.98,1041,0
+IMRN.US,D,20250226,000000,1.955,2.0089,1.9142,1.955,3267,0
+IMRN.US,D,20250227,000000,1.92,1.92,1.905,1.91,1302,0
+IMRN.US,D,20250228,000000,1.9244,1.9244,1.9,1.9,885,0
+IMRN.US,D,20250303,000000,1.84,1.9309,1.71,1.865,4508,0
+IMRN.US,D,20250304,000000,1.73,1.795,1.7171,1.756,10631,0
+IMRN.US,D,20250305,000000,1.9899,1.9899,1.8,1.9,1353,0
+IMRN.US,D,20250306,000000,1.72,1.7612,1.72,1.7612,729,0
+IMRN.US,D,20250310,000000,1.98,2.07,1.7542,1.78,3746,0
+IMRN.US,D,20250311,000000,1.79,1.9062,1.78,1.78,4957,0
+IMRN.US,D,20250312,000000,1.82,1.8879,1.76,1.831,3422,0
+IMRN.US,D,20250313,000000,1.93,1.99,1.76,1.8161,4073,0
+IMRN.US,D,20250314,000000,1.811,1.8481,1.7972,1.82,2279,0
+IMRN.US,D,20250317,000000,1.82,1.82,1.71,1.819,4816,0
+IMRN.US,D,20250318,000000,1.8065,1.8124,1.7101,1.77,1904,0
+IMRN.US,D,20250319,000000,1.72,1.95,1.72,1.7925,15612,0
+IMRN.US,D,20250320,000000,1.8,1.94,1.78,1.81,15159,0
+IMRN.US,D,20250321,000000,1.9496,1.95,1.75,1.78,13582,0
+IMRN.US,D,20250324,000000,1.73,1.85,1.73,1.8,4531,0
+IMRN.US,D,20250325,000000,1.8,1.8,1.8,1.8,284,0
+IMRN.US,D,20250327,000000,1.8,1.8,1.8,1.8,331,0
+IMRN.US,D,20250328,000000,1.84,2.1,1.76,1.85,167588,0
+IMRN.US,D,20250331,000000,1.85,1.89,1.7591,1.8,4145,0
+IMRN.US,D,20250401,000000,1.75,2.09,1.75,1.75,26036,0
+IMRN.US,D,20250402,000000,1.77,1.96,1.75,1.75,3562,0
+IMRN.US,D,20250403,000000,1.98,1.98,1.73,1.8,39516,0
+IMRN.US,D,20250404,000000,1.755,1.78,1.7,1.78,5635,0
+IMRN.US,D,20250407,000000,1.66,1.8299,1.66,1.73,3935,0
+IMRN.US,D,20250408,000000,1.83,1.85,1.7,1.72,4480,0
+IMRN.US,D,20250409,000000,1.65,1.7,1.61,1.7,5858,0
+IMRN.US,D,20250410,000000,1.62,1.98,1.61,1.65,25995,0
+IMRN.US,D,20250411,000000,1.67,1.8899,1.6001,1.7,41054,0
+IMRN.US,D,20250414,000000,1.78,1.9,1.6304,1.821,46972,0
+IMRN.US,D,20250415,000000,1.81,1.88,1.6301,1.73,66672,0
+IMRN.US,D,20250416,000000,1.73,1.73,1.6729,1.71,4390,0
+IMRN.US,D,20250417,000000,1.8929,1.8929,1.8929,1.8929,1536,0
+IMRN.US,D,20250421,000000,1.9116,1.9116,1.64,1.6723,2728,0
+IMRN.US,D,20250422,000000,1.7768,1.7768,1.72,1.73,3400,0
+IMRN.US,D,20250423,000000,1.79,1.79,1.7,1.7178,4565,0
+IMRN.US,D,20250424,000000,1.8625,1.8625,1.7205,1.7205,2990,0
+IMRN.US,D,20250425,000000,1.72,1.89,1.72,1.7927,1925,0
+IMRN.US,D,20250428,000000,1.85,1.91,1.8,1.8,1052,0
+IMRN.US,D,20250429,000000,1.8,1.99,1.73,1.8651,61437,0
+IMRN.US,D,20250430,000000,1.87,1.98,1.8,1.88,36637,0
+IMRN.US,D,20250501,000000,1.86,1.88,1.8114,1.8115,5070,0
+IMRN.US,D,20250502,000000,1.85,2.02,1.84,1.92,30572,0
+IMRN.US,D,20250506,000000,1.82,2.04,1.82,1.95,7469,0
+IMRN.US,D,20250507,000000,1.91,1.91,1.85,1.86,837,0
+IMRN.US,D,20250508,000000,1.87,1.9937,1.87,1.95,1361,0
+IMRN.US,D,20250509,000000,1.95,1.95,1.91,1.91,889,0
+IMRN.US,D,20250512,000000,1.93,2.1005,1.92,1.99,32256,0
+IMRN.US,D,20250513,000000,1.9756,2.13,1.8672,1.91,33767,0
+IMRN.US,D,20250514,000000,1.91,1.9624,1.9,1.9,2036,0
+IMRN.US,D,20250515,000000,1.89,1.8989,1.5,1.7061,26607,0
+IMRN.US,D,20250516,000000,1.7501,1.8158,1.71,1.71,2677,0
+IMRN.US,D,20250519,000000,1.67,1.7646,1.6,1.6016,13503,0
+IMRN.US,D,20250520,000000,1.68,1.68,1.58,1.61,13443,0
+IMRN.US,D,20250521,000000,1.688,1.72,1.596,1.65,32897,0
+IMRN.US,D,20250522,000000,1.635,1.92,1.5713,1.83,400225,0
+IMRN.US,D,20250523,000000,1.85,1.8899,1.7701,1.8899,75770,0
+IMRN.US,D,20250527,000000,1.93,1.94,1.8409,1.93,78991,0
+IMRN.US,D,20250528,000000,1.92,1.94,1.7501,1.81,83045,0
+IMRN.US,D,20250529,000000,1.89,1.9,1.76,1.83,28377,0
+IMRN.US,D,20250530,000000,1.63,1.95,1.63,1.7709,122507,0
+IMRN.US,D,20250602,000000,1.92,1.94,1.74,1.76,55638,0
+IMRN.US,D,20250603,000000,1.76,1.8682,1.71,1.76,15818,0
+IMRN.US,D,20250604,000000,1.89,1.89,1.71,1.76,22980,0
+IMRN.US,D,20250605,000000,1.75,1.79,1.6901,1.7,16493,0
+IMRN.US,D,20250606,000000,1.8,1.8099,1.7001,1.7001,12926,0
+IMRN.US,D,20250609,000000,1.72,1.76,1.68,1.69,14125,0
+IMRN.US,D,20250610,000000,1.79,1.79,1.7,1.75,14059,0
+IMRN.US,D,20250611,000000,1.7061,1.8,1.6912,1.7695,5632,0
+IMRN.US,D,20250612,000000,1.83,1.83,1.7501,1.7501,11237,0
+IMRN.US,D,20250613,000000,1.75,1.7723,1.7206,1.73,7045,0
+IMRN.US,D,20250616,000000,1.75,1.78,1.6957,1.78,8335,0
+IMRN.US,D,20250617,000000,1.79,1.79,1.68,1.74,7127,0
+IMRN.US,D,20250618,000000,1.7002,1.79,1.7002,1.72,8664,0
+IMRN.US,D,20250620,000000,1.75,1.85,1.75,1.84,48020,0
+IMRN.US,D,20250623,000000,1.77,1.8456,1.75,1.8346,21347,0
+IMRN.US,D,20250624,000000,1.84,1.94,1.81,1.86,65794,0
+IMRN.US,D,20250625,000000,1.9144,1.9144,1.83,1.87,21720,0
+IMRN.US,D,20250626,000000,1.85,1.891,1.8172,1.88,24918,0
+IMRN.US,D,20250627,000000,1.8557,1.875,1.8402,1.85,4787,0
+IMRN.US,D,20250630,000000,1.83,1.96,1.7,1.74,114549,0
+IMRN.US,D,20250701,000000,1.78,1.78,1.56,1.7,62545,0
+IMRN.US,D,20250702,000000,1.67,1.723,1.646,1.7,8024,0
+IMRN.US,D,20250703,000000,1.75,1.8099,1.75,1.775,15627,0
+IMRN.US,D,20250707,000000,1.76,1.77,1.6671,1.73,6112,0
+IMRN.US,D,20250708,000000,1.72,1.7805,1.72,1.75,11403,0
+IMRN.US,D,20250709,000000,1.7599,1.77,1.7243,1.75,9626,0
+IMRN.US,D,20250710,000000,1.75,1.775,1.7212,1.765,7683,0
+IMRN.US,D,20250711,000000,1.77,1.78,1.7,1.74,18428,0
+IMRN.US,D,20250714,000000,1.89,1.89,1.7701,1.84,31659,0
+IMRN.US,D,20250715,000000,1.82,1.9518,1.8011,1.87,55745,0
+IMRN.US,D,20250716,000000,1.95,1.9501,1.84,1.87,42191,0
+IMRN.US,D,20250717,000000,1.9,1.94,1.74,1.89,11615862,0
+IMRN.US,D,20250718,000000,1.74,1.78,1.71,1.71,368093,0
+IMRN.US,D,20250721,000000,1.74,1.74,1.63,1.68,215004,0
+IMRN.US,D,20250722,000000,1.62,1.74,1.6,1.7,184780,0
+IMRN.US,D,20250723,000000,1.6737,1.8,1.65,1.75,198740,0
+IMRN.US,D,20250724,000000,1.75,1.78,1.72,1.74,78877,0
+IMRN.US,D,20250725,000000,1.75,1.75,1.68,1.72,73679,0
+IMRN.US,D,20250728,000000,1.7,1.7264,1.62,1.67,118618,0
+IMRN.US,D,20250729,000000,1.65,1.74,1.6306,1.66,67584,0
+IMRN.US,D,20250730,000000,1.66,1.73,1.64,1.67,76721,0
+IMRN.US,D,20250731,000000,1.62,1.67,1.62,1.62,55987,0
+IMRN.US,D,20250801,000000,1.62,1.66,1.57,1.65,64413,0
+IMRN.US,D,20250804,000000,1.66,1.7,1.6401,1.68,37633,0
+IMRN.US,D,20250805,000000,1.7,1.71,1.66,1.67,14165,0
+IMRN.US,D,20250806,000000,1.66,1.68,1.64,1.64,24076,0
+IMRN.US,D,20250807,000000,1.66,1.66,1.62,1.62,29974,0
+IMRN.US,D,20250808,000000,1.64,1.71,1.62,1.71,28590,0
+IMRN.US,D,20250811,000000,1.65,1.7,1.64,1.66,28744,0
+IMRN.US,D,20250812,000000,1.65,1.76,1.64,1.71,72640,0
+IMRN.US,D,20250813,000000,1.66,1.79,1.62,1.73,146490,0
+IMRN.US,D,20250814,000000,1.66,1.8377,1.66,1.82,75628,0
+IMRN.US,D,20250815,000000,1.78,1.8145,1.75,1.81,50333,0
+IMRN.US,D,20250818,000000,1.82,1.93,1.79,1.88,132404,0
+IMRN.US,D,20250819,000000,1.85,1.8706,1.7111,1.76,65248,0
+IMRN.US,D,20250820,000000,1.7743,1.7998,1.62,1.72,79980,0
+IMRN.US,D,20250821,000000,1.7899,1.87,1.7242,1.83,77852,0
+IMRN.US,D,20250822,000000,1.86,1.88,1.75,1.78,63506,0
+IMRN.US,D,20250825,000000,1.8,1.8298,1.7569,1.805,17972,0
+IMRN.US,D,20250826,000000,1.7802,1.7994,1.7306,1.75,24867,0
+IMRN.US,D,20250827,000000,1.78,1.79,1.7501,1.775,14493,0
+IMRN.US,D,20250828,000000,1.7601,1.85,1.7601,1.82,32972,0
+IMRN.US,D,20250829,000000,1.82,1.838,1.77,1.83,59110,0
+IMRN.US,D,20250902,000000,1.84,1.84,1.79,1.825,42601,0
+IMRN.US,D,20250903,000000,1.8359,1.87,1.815,1.86,32439,0
+IMRN.US,D,20250904,000000,1.81,1.89,1.79,1.89,49916,0
+IMRN.US,D,20250905,000000,1.87,1.89,1.79,1.858,11324,0
+IMRN.US,D,20250908,000000,1.84,1.9,1.8201,1.88,39279,0
+IMRN.US,D,20250909,000000,1.82,1.86,1.8,1.8,41244,0
+IMRN.US,D,20250910,000000,1.84,1.93,1.8344,1.92,66903,0
+IMRN.US,D,20250911,000000,1.9127,1.92,1.86,1.91,17657,0
+IMRN.US,D,20250912,000000,1.9247,1.94,1.875,1.93,42390,0
+IMRN.US,D,20250915,000000,1.88,1.9299,1.84,1.86,49675,0
+IMRN.US,D,20250916,000000,1.8651,1.9126,1.82,1.83,95772,0
+IMRN.US,D,20250917,000000,1.83,1.91,1.8,1.8,37929,0
+IMRN.US,D,20250918,000000,1.81,1.8999,1.8001,1.81,55173,0
+IMRN.US,D,20250919,000000,1.89,1.91,1.88,1.9,43549,0
+IMRN.US,D,20250922,000000,1.85,1.94,1.85,1.94,40355,0
+IMRN.US,D,20250923,000000,1.895,1.93,1.87,1.89,46708,0
+IMRN.US,D,20250924,000000,1.89,1.9299,1.87,1.92,13257,0
+IMRN.US,D,20250925,000000,1.91,1.93,1.82,1.93,37881,0
+IMRN.US,D,20250926,000000,1.9,1.95,1.88,1.935,30613,0
+IMRN.US,D,20250929,000000,1.89,1.94,1.89,1.9206,8525,0
+IMRN.US,D,20250930,000000,1.87,1.9389,1.87,1.9,22628,0
+IMRN.US,D,20251001,000000,1.9025,1.91,1.87,1.91,16533,0
+IMRN.US,D,20251002,000000,1.99,2.1,1.9732,2.0601,311688,0
+IMRN.US,D,20251003,000000,2.16,2.167,2.05,2.15,135308,0
+IMRN.US,D,20251006,000000,2.09,2.24,2.0501,2.24,188545,0
+IMRN.US,D,20251007,000000,2.27,2.275,2.17,2.21,147712,0
+IMRN.US,D,20251008,000000,2.25,2.3,2.15,2.27,143918,0
+IMRN.US,D,20251009,000000,2.28,2.28,2.12,2.14,79552,0
+IMRN.US,D,20251010,000000,2.12,2.2,2.02,2.07,45766,0
+IMRN.US,D,20251013,000000,2.11,2.19,2.0201,2.08,52799,0
+IMRN.US,D,20251014,000000,2.11,2.11,1.98,2.05,57979,0
+IMRN.US,D,20251015,000000,2.0799,2.178,2.0349,2.178,158647,0
+IMRN.US,D,20251016,000000,2.23,2.39,2.1601,2.2,202919,0
+IMRN.US,D,20251017,000000,2.15,2.215,2.12,2.21,47685,0
+IMRN.US,D,20251020,000000,2.26,2.35,2.187,2.35,84087,0
+IMRN.US,D,20251021,000000,2.35,2.35,2.26,2.265,49376,0
+IMRN.US,D,20251022,000000,2.2,2.22,2.06,2.09,56794,0
+IMRN.US,D,20251023,000000,2.25,2.25,2.11,2.16,45199,0
+IMRN.US,D,20251024,000000,2.21,2.21,2.1211,2.15,31155,0
+IMRN.US,D,20251027,000000,2.15,2.24,2.0899,2.2,44210,0
+IMRN.US,D,20251028,000000,2.15,2.2099,2.13,2.2,17207,0
+IMRN.US,D,20251029,000000,2.17,2.1798,2.1,2.1,25324,0
+IMRN.US,D,20251030,000000,2.11,2.13,2.01,2.02,65672,0
+IMRN.US,D,20251031,000000,1.96,1.96,1.8,1.9,334303,0
+IMRN.US,D,20251103,000000,1.9,2,1.9,2,31355,0
+IMRN.US,D,20251104,000000,1.93,1.9723,1.58,1.73,178674,0
+IMRN.US,D,20251105,000000,1.55,1.59,1.42,1.51,6226315,0
+IMRN.US,D,20251106,000000,1.51,1.66,1.46,1.66,170498,0
+IMRN.US,D,20251107,000000,1.54,1.66,1.4901,1.64,125694,0
+IMRN.US,D,20251110,000000,1.59,1.67,1.5697,1.61,82909,0
+IMRN.US,D,20251111,000000,1.62,1.65,1.5434,1.62,96935,0
+IMRN.US,D,20251112,000000,1.6,1.65,1.5601,1.61,42642,0
+IMRN.US,D,20251113,000000,1.56,1.63,1.56,1.56,36262,0
+IMRN.US,D,20251114,000000,1.56,1.6,1.56,1.58,31511,0
+IMRN.US,D,20251117,000000,1.5881,1.62,1.55,1.56,44415,0
+IMRN.US,D,20251118,000000,1.55,1.6,1.54,1.56,34274,0
+IMRN.US,D,20251119,000000,1.49,1.6,1.47,1.53,45925,0
+IMRN.US,D,20251120,000000,1.555,1.62,1.55,1.62,97744,0
+IMRN.US,D,20251121,000000,1.6,1.69,1.58,1.68,36637,0
+IMRN.US,D,20251124,000000,1.65,1.68,1.5801,1.67,51264,0
+IMRN.US,D,20251125,000000,1.66,1.77,1.614,1.74,29545,0
+IMRN.US,D,20251126,000000,1.7074,1.77,1.6962,1.75,20698,0
+IMRN.US,D,20251128,000000,1.69,1.76,1.63,1.71,7980,0
+IMRN.US,D,20251201,000000,1.67,1.76,1.66,1.73,28119,0
+IMRN.US,D,20251202,000000,1.7302,1.74,1.69,1.74,12934,0
+IMRN.US,D,20251203,000000,1.77,1.78,1.46,1.55,22850633,0
+IMRN.US,D,20251204,000000,1.5,1.62,1.45,1.56,618274,0
+IMRN.US,D,20251205,000000,1.54,1.54,1.43,1.51,279398,0
+IMRN.US,D,20251208,000000,1.53,1.53,1.42,1.47,235123,0
+IMRN.US,D,20251209,000000,1.46,1.53,1.46,1.51,557418,0
+IMRN.US,D,20251210,000000,1.05,1.19,1.05,1.12,478770,0
+IMRN.US,D,20251211,000000,1.06,1.1,1,1.05,252529,0
+IMRN.US,D,20251212,000000,1.06,1.0794,1.01,1.02,52985,0
+IMRN.US,D,20251215,000000,1.03,1.03,0.9701,0.9702,91278,0
+IMRN.US,D,20251216,000000,0.9696,0.9696,0.9149,0.9621,79611,0
+IMRN.US,D,20251217,000000,0.94,0.9599,0.92,0.9417,52333,0
+IMRN.US,D,20251218,000000,0.91,0.9507,0.91,0.944,29035,0
+IMRN.US,D,20251219,000000,0.939,0.944,0.92,0.936,35934,0
+IMRN.US,D,20251222,000000,0.9332,0.967499,0.9332,0.943,17080,0
+IMRN.US,D,20251223,000000,0.92,0.94,0.909,0.9133,36146,0
+IMRN.US,D,20251224,000000,0.9133,0.9335,0.8809,0.8809,19493,0
+IMRN.US,D,20251226,000000,0.88,0.9469,0.88,0.885,43495,0
+IMRN.US,D,20251229,000000,0.88,0.9005,0.8401,0.8411,27926,0
+IMRN.US,D,20251230,000000,0.8304,0.8395,0.6765,0.751,151566,0
+IMRN.US,D,20251231,000000,0.751,0.78,0.7401,0.7625,85011,0
+IMRN.US,D,20260102,000000,0.7667,0.80585,0.7625,0.795,27758,0
+IMRN.US,D,20260105,000000,0.82,0.85,0.82,0.82,33765,0
+IMRN.US,D,20260106,000000,0.869,0.869,0.82,0.83,11738,0
+IMRN.US,D,20260107,000000,0.9,0.9052,0.8545,0.86,46277,0
+IMRN.US,D,20260108,000000,0.88,0.88,0.8025,0.82,10562,0
+IMRN.US,D,20260109,000000,0.85,0.88,0.85,0.8523,19900,0
+IMRN.US,D,20260112,000000,0.8595,1.08,0.83,0.976,298133,0
+IMRN.US,D,20260113,000000,1.08,1.22,1.06,1.2,566196,0
+IMRN.US,D,20260114,000000,1.25,1.25,1.0123,1.03,123212,0
+IMRN.US,D,20260115,000000,1.04,1.07,1.01,1.07,56282,0
+IMRN.US,D,20260116,000000,1.05,1.13,1.05,1.06,54192,0
+IMRN.US,D,20260120,000000,1.03,1.06,0.977,0.977,73091,0
+IMRN.US,D,20260121,000000,0.95,1.0499,0.93,0.983,27961,0
+IMRN.US,D,20260122,000000,1.02,1.05,0.984,0.997,26425,0
+IMRN.US,D,20260123,000000,1.03,1.0318,0.984,0.984,16332,0
+IMRN.US,D,20260126,000000,0.99,1.0099,0.941,0.9722,40260,0
+IMRN.US,D,20260127,000000,1,1,0.934203,0.9522,19285,0
+IMRN.US,D,20260128,000000,0.97,0.97,0.931,0.9697,27369,0
+IMRN.US,D,20260129,000000,0.9678,0.968,0.9116,0.9116,18235,0
+IMRN.US,D,20260130,000000,0.9115,0.93,0.885,0.93,30067,0
+IMRN.US,D,20260202,000000,0.92,0.92,0.8968,0.901,14092,0
+IMRN.US,D,20260203,000000,0.92,0.92,0.8361,0.8414,31635,0
+IMRN.US,D,20260204,000000,0.871,0.871,0.8,0.8125,26197,0
+IMRN.US,D,20260205,000000,0.8205,0.8205,0.78,0.78,13567,0
+IMRN.US,D,20260206,000000,0.839,0.84,0.796,0.8058,25841,0
+IMRN.US,D,20260209,000000,0.8039,0.8058,0.7321,0.7539,22626,0
+IMRN.US,D,20260210,000000,0.78,0.8165,0.7537,0.7537,33192,0
+IMRN.US,D,20260211,000000,0.74,0.7959,0.725,0.726,30633,0
+IMRN.US,D,20260212,000000,0.75,0.7625,0.6801,0.7034,18105,0
+IMRN.US,D,20260213,000000,0.76,0.804904,0.735,0.7352,14648,0
+IMRN.US,D,20260217,000000,0.735,0.745,0.7035,0.7035,20307,0
+IMRN.US,D,20260218,000000,0.749,0.749,0.72,0.72,39533,0

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

@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INAB.US,D,20210730,000000,300,307.5,285,300,50490.099949509895,0
+INAB.US,D,20210802,000000,306.6,307.5,297,300,3527.8333298054995,0
+INAB.US,D,20210803,000000,299.7,300.6,295.2,298.8,9509.599990490398,0
+INAB.US,D,20210804,000000,298.8,299.4,295.5,296.1,911.2999990886999,0
+INAB.US,D,20210805,000000,294.474,296.4,293.4,296.4,2705.4666639611996,0
+INAB.US,D,20210806,000000,299.7,299.7,284.4,292.2,948.0999990518999,0
+INAB.US,D,20210809,000000,291,298.5,290.1,298.2,1285.5666653811,0
+INAB.US,D,20210810,000000,292.8,296.55,291.3,293.7,103.86666656279999,0
+INAB.US,D,20210811,000000,309.57,309.57,285,295.8,979.9999990199999,0
+INAB.US,D,20210812,000000,298.2,298.2,284.103,286.8,414.53333291879994,0
+INAB.US,D,20210813,000000,288,291,277.8,280.5,627.1999993728,0
+INAB.US,D,20210816,000000,271.2,284.7,263.1,279.6,4121.1333292122,0
+INAB.US,D,20210817,000000,277.5,284.7,269.7,273,1590.5333317427999,0
+INAB.US,D,20210818,000000,273.9,276.597,234,238.8,1257.666665409,0
+INAB.US,D,20210819,000000,230.7,254.4,230.7,236.4,907.8333324254999,0
+INAB.US,D,20210820,000000,218.1,241.5,198,231.3,1748.5999982514,0
+INAB.US,D,20210823,000000,249.3,263.361,238.203,242.7,1265.6333320677,0
+INAB.US,D,20210824,000000,238.5,241.8,226.5,231,850.8333324824999,0
+INAB.US,D,20210825,000000,229.5,231,223.8,225,1605.2333317280998,0
+INAB.US,D,20210826,000000,225,234,225,225,215.66666645099997,0
+INAB.US,D,20210827,000000,225,237,211.2,220.5,1242.3666654243,0
+INAB.US,D,20210830,000000,198.3,220.8,183,213,1946.999998053,0
+INAB.US,D,20210831,000000,214.8,218.736,202.5,204,880.0333324532999,0
+INAB.US,D,20210901,000000,201,216.9,201,202.8,853.8333324795,0
+INAB.US,D,20210902,000000,201.9,216.6,201.9,213,407.43333292589995,0
+INAB.US,D,20210903,000000,221.1,258.15,206.454,249.6,1065.2333322681,0
+INAB.US,D,20210907,000000,255,284.55,254.7,266.7,3003.3999969966,0
+INAB.US,D,20210908,000000,285,285,266.805,272.1,598.6666660679999,0
+INAB.US,D,20210909,000000,270,282,255,261.9,1300.1666653665,0
+INAB.US,D,20210910,000000,268.5,270,260.1,266.7,187.59999981239997,0
+INAB.US,D,20210913,000000,270,270,255,265.5,618.6666660479999,0
+INAB.US,D,20210914,000000,264.9,270,261,269.1,463.3666662032999,0
+INAB.US,D,20210915,000000,268.5,268.5,240,240,1430.1999985697998,0
+INAB.US,D,20210916,000000,253.92,265.8,242.7,242.7,820.6999991792999,0
+INAB.US,D,20210917,000000,247.2,261.9,210,210,1415.2333319180998,0
+INAB.US,D,20210920,000000,212.7,233.997,202.5,202.5,2750.9999972489995,0
+INAB.US,D,20210921,000000,210,219.483,201.3,201.3,2095.999997904,0
+INAB.US,D,20210922,000000,210,214.5,205.2,210,678.6999993213,0
+INAB.US,D,20210923,000000,214.8,233.397,211.8,219.3,1052.4999989475,0
+INAB.US,D,20210924,000000,222,232.5,219.003,228,499.333332834,0
+INAB.US,D,20210927,000000,221.7,233.1,219.6,222.6,309.56666635709996,0
+INAB.US,D,20210928,000000,218.4,231.27,217.5,219.6,400.13333293319994,0
+INAB.US,D,20210929,000000,217.5,227.904,210,210,454.2333328791,0
+INAB.US,D,20210930,000000,208.5,213.36,203.1,205.5,477.23333285609993,0
+INAB.US,D,20211001,000000,226.5,231.3,208.056,221.7,231.1666664355,0
+INAB.US,D,20211004,000000,219,219,212.1,212.4,50.433333282899994,0
+INAB.US,D,20211005,000000,211.2,211.5,201.3,201.3,176.56666649009998,0
+INAB.US,D,20211006,000000,198,207.9,189.3,189.3,547.1333327862,0
+INAB.US,D,20211007,000000,189.6,206.853,189.6,190.5,542.2666661244,0
+INAB.US,D,20211008,000000,189.3,208.2,189.3,193.8,391.16666627549995,0
+INAB.US,D,20211011,000000,190.5,190.5,173.4,184.281,1268.5333320647999,0
+INAB.US,D,20211012,000000,184.5,191.7,183.003,188.4,356.83333297649995,0
+INAB.US,D,20211013,000000,181.311,184.5,180,180,873.2666657934,0
+INAB.US,D,20211014,000000,178.5,211.497,175.8,180.3,622.0999993779,0
+INAB.US,D,20211015,000000,195,195,178.5,180.297,588.3666660783,0
+INAB.US,D,20211018,000000,179.4,180,172.8,172.8,743.2999992567,0
+INAB.US,D,20211019,000000,180.9,184.35,176.7,177.6,411.03333292229996,0
+INAB.US,D,20211020,000000,187.5,191.7,174,183,602.666666064,0
+INAB.US,D,20211021,000000,186.3,199.8,181.245,198.9,925.9999990739999,0
+INAB.US,D,20211022,000000,198.6,210,190.5,199.8,698.6333326347,0
+INAB.US,D,20211025,000000,195.177,199.5,188.298,199.5,349.0999996509,0
+INAB.US,D,20211026,000000,213.3,213.3,185.7,201,360.3666663063,0
+INAB.US,D,20211027,000000,201.75,207.9,183,186,960.5999990393999,0
+INAB.US,D,20211028,000000,186.9,222.9,186.9,220.5,3505.7666631608995,0
+INAB.US,D,20211029,000000,233.7,233.7,213,227.7,804.9666658616999,0
+INAB.US,D,20211101,000000,227.4,239.997,227.4,232.5,245.56666642109997,0
+INAB.US,D,20211102,000000,239.7,239.7,220.5,225,353.86666631279996,0
+INAB.US,D,20211103,000000,220.2,225,216.759,225,416.1999995838,0
+INAB.US,D,20211104,000000,225,238.5,222.603,231.849,137.7999998622,0
+INAB.US,D,20211105,000000,235.2,235.2,218.82,225,883.5666657830999,0
+INAB.US,D,20211108,000000,221.4,233.4,217.734,226.5,407.5666662591,0
+INAB.US,D,20211109,000000,270,282.723,239.7,254.1,2756.2333305771,0
+INAB.US,D,20211110,000000,262.5,263.76,248.703,256.5,980.0999990198999,0
+INAB.US,D,20211111,000000,248.7,266.7,240.3,244.2,1793.1999982067998,0
+INAB.US,D,20211112,000000,246,253.413,244.2,252.9,152.33333318099997,0
+INAB.US,D,20211115,000000,253.5,266.7,232.8,247.2,2784.3333305489996,0
+INAB.US,D,20211116,000000,251.1,263.7,236.1,241.5,690.8666659758,0
+INAB.US,D,20211117,000000,238.5,262.5,238.5,241.5,332.86666633379997,0
+INAB.US,D,20211118,000000,243.6,257.4,216,216.3,1188.4333321448999,0
+INAB.US,D,20211119,000000,219.3,220.2,204,204,337.16666632949995,0
+INAB.US,D,20211122,000000,208.2,209.7,183,193.2,2167.7333311656,0
+INAB.US,D,20211123,000000,189.6,196.2,183,183,984.1999990157999,0
+INAB.US,D,20211124,000000,183,201,180,198.6,970.3999990295999,0
+INAB.US,D,20211126,000000,195,203.7,190.41,202.5,468.43333286489997,0
+INAB.US,D,20211129,000000,204,204.6,181.8,184.8,908.1999990917999,0
+INAB.US,D,20211130,000000,185.7,194.7,172.8,175.8,815.666665851,0
+INAB.US,D,20211201,000000,173.4,178.2,162,165,385.96666628069994,0
+INAB.US,D,20211202,000000,165,186,165,182.7,1753.2333315800997,0
+INAB.US,D,20211203,000000,184.5,203.1,163.926,168,1541.4666651251998,0
+INAB.US,D,20211206,000000,174,204.3,174,204,1966.4666647001998,0
+INAB.US,D,20211207,000000,198.6,217.5,194.352,217.2,1302.5333320307998,0
+INAB.US,D,20211208,000000,217.5,217.5,211.5,215.1,724.9999992749999,0
+INAB.US,D,20211209,000000,215.4,215.4,196.8,198,940.3666657262999,0
+INAB.US,D,20211210,000000,202.35,202.5,192,198.6,1480.1666651864998,0
+INAB.US,D,20211213,000000,198,199.5,186,192,602.9333327303999,0
+INAB.US,D,20211214,000000,190.5,196.2,166.215,166.5,406.7333329266,0
+INAB.US,D,20211215,000000,165,179.697,165,166.5,507.09999949289994,0
+INAB.US,D,20211216,000000,173.1,187.5,165.3,165.3,906.2999990937,0
+INAB.US,D,20211217,000000,184.2,184.2,169.5,184.2,1502.0666651646,0
+INAB.US,D,20211220,000000,176.499,178.05,174,175.5,419.43333291389996,0
+INAB.US,D,20211221,000000,184.2,203.7,168.9,196.2,810.1333325231999,0
+INAB.US,D,20211222,000000,183.498,200.163,176.1,190.5,2033.0666646335999,0
+INAB.US,D,20211223,000000,187.8,192.3,184.2,184.5,603.5666660630999,0
+INAB.US,D,20211227,000000,195.9,199.8,165.3,167.1,1759.0666649076,0
+INAB.US,D,20211228,000000,165,170.85,134.4,141.3,903.8999990960999,0
+INAB.US,D,20211229,000000,144,144.6,132.3,137.1,1605.999998394,0
+INAB.US,D,20211230,000000,135,148.5,129.3,135.9,951.1666657154999,0
+INAB.US,D,20211231,000000,132.3,140.37,128.4,131.7,2127.6666645389996,0
+INAB.US,D,20220103,000000,130.5,144.6,125.7,129.6,1413.6999985863,0
+INAB.US,D,20220104,000000,138.3,140.1,129.9,132,584.3666660823,0
+INAB.US,D,20220105,000000,129.3,138.594,121.8,122.4,683.6999993162999,0
+INAB.US,D,20220106,000000,128.1,131.1,120,131.1,997.8666656687999,0
+INAB.US,D,20220107,000000,132.597,135.3,126.3,128.55,500.69999949929996,0
+INAB.US,D,20220110,000000,126.3,142.05,120.6,138,1796.1666648704997,0
+INAB.US,D,20220111,000000,138,139.8,128.226,138,1128.4999988714999,0
+INAB.US,D,20220112,000000,144.297,144.3,126.3,132.9,992.1999990077999,0
+INAB.US,D,20220113,000000,135.6,135.6,126.6,128.4,827.1333325062,0
+INAB.US,D,20220114,000000,121.221,123.111,107.1,121.5,1695.7333316375998,0
+INAB.US,D,20220118,000000,108.303,119.1,108.303,116.1,117.1666665495,0
+INAB.US,D,20220119,000000,111.9,117.009,111.9,112.5,407.5666662591,0
+INAB.US,D,20220120,000000,112.2,115.2,99.9,99.9,481.2333328521,0
+INAB.US,D,20220121,000000,102,102,92.55,96.363,462.29999953769993,0
+INAB.US,D,20220124,000000,92.4,99,80.805,99,1119.6666655469999,0
+INAB.US,D,20220125,000000,93.3,99.6,93,99,509.5666661571,0
+INAB.US,D,20220126,000000,97.5,99,91.8,95.7,1163.8666655027998,0
+INAB.US,D,20220127,000000,92.154,96,91.8,91.8,160.93333317239998,0
+INAB.US,D,20220128,000000,87.6,92.7,86.7,90,562.9999994369999,0
+INAB.US,D,20220131,000000,90,101.1,88.878,101.1,603.0333327302999,0
+INAB.US,D,20220201,000000,98.1,107.4,95.7,107.4,529.8999994700999,0
+INAB.US,D,20220202,000000,100.35,105,95.7,104.7,729.9999992699999,0
+INAB.US,D,20220203,000000,112.5,112.5,91.8,93.3,593.8666660728,0
+INAB.US,D,20220204,000000,93.3,97.5,91.5,97.5,312.3999996876,0
+INAB.US,D,20220207,000000,96,100.2,91.5,98.1,671.9333326614,0
+INAB.US,D,20220208,000000,99.39,145.5,94.95,115.05,18543.033314790297,0
+INAB.US,D,20220209,000000,119.1,123,111.003,123,1258.0333320752998,0
+INAB.US,D,20220210,000000,119.4,131.697,115.95,121.5,826.8666658397999,0
+INAB.US,D,20220211,000000,122.4,129,122.1,125.7,1123.3666655432999,0
+INAB.US,D,20220214,000000,126.6,127.413,119.421,122.85,427.29999957269996,0
+INAB.US,D,20220215,000000,124.5,139.8,121.2,128.4,3149.9333301834,0
+INAB.US,D,20220216,000000,128.4,128.4,121.2,121.2,813.999999186,0
+INAB.US,D,20220217,000000,124.8,124.8,119.703,122.1,478.96666618769996,0
+INAB.US,D,20220218,000000,122.1,123.6,115.056,121.2,240.03333309329997,0
+INAB.US,D,20220222,000000,115.629,125.403,115.629,120.3,909.2999990906999,0
+INAB.US,D,20220223,000000,120.3,131.7,120.3,123.3,1938.7333313945999,0
+INAB.US,D,20220224,000000,117,133.035,117,132.9,150.59999984939998,0
+INAB.US,D,20220225,000000,132,132,124.575,130.2,104.16666656249998,0
+INAB.US,D,20220228,000000,126,129.9,126,126,283.56666638309997,0
+INAB.US,D,20220301,000000,126,126,123.3,123.6,324.1999996758,0
+INAB.US,D,20220302,000000,126.6,128.1,123,124.8,960.5333323727999,0
+INAB.US,D,20220303,000000,127.5,128.1,123,126.6,873.0666657935999,0
+INAB.US,D,20220304,000000,124.5,127.8,123.249,126.9,269.99999972999996,0
+INAB.US,D,20220307,000000,126.45,129.3,123,123.6,362.9666663037,0
+INAB.US,D,20220308,000000,123.3,129.9,123.3,126,326.39999967359995,0
+INAB.US,D,20220309,000000,123.6,128.7,111,111.9,2106.5333312268,0
+INAB.US,D,20220310,000000,119.4,120.3,90.9,98.1,3483.3333298499997,0
+INAB.US,D,20220311,000000,97.8,105.603,93,96,5053.0999949469,0
+INAB.US,D,20220314,000000,94.5,100.8,90,94.5,2895.5333304377996,0
+INAB.US,D,20220315,000000,96.9,103.86,83.7,90,1138.5333321947999,0
+INAB.US,D,20220316,000000,87,92.7,82.8,82.8,666.7999993331999,0
+INAB.US,D,20220317,000000,82.5,102.84,73.2,90.6,4335.966662330699,0
+INAB.US,D,20220318,000000,93.033,97.2,86.4,87.6,1658.8999983411,0
+INAB.US,D,20220321,000000,102.9,114.783,88.8,102.9,2560.8666641058,0
+INAB.US,D,20220322,000000,105,112.5,98.4,98.7,3187.3999968125995,0
+INAB.US,D,20220323,000000,109.8,111,95.97,98.7,4684.733328648599,0
+INAB.US,D,20220324,000000,93,98.4,93,97.8,1073.6999989263,0
+INAB.US,D,20220325,000000,97.5,101.7,96,100.2,679.4666659871999,0
+INAB.US,D,20220328,000000,101.4,101.4,93,97.5,2212.9999977869998,0
+INAB.US,D,20220329,000000,93.3,96.069,93,94.2,392.23333294109995,0
+INAB.US,D,20220330,000000,97.5,109.5,96,104.7,3128.0666635385996,0
+INAB.US,D,20220331,000000,106.8,111.9,96.3,99.9,1733.1333316001999,0
+INAB.US,D,20220401,000000,104.7,104.7,94.2,103.2,2307.4666643592,0
+INAB.US,D,20220404,000000,114.9,128.7,106.2,126.3,4944.0666617226,0
+INAB.US,D,20220405,000000,123.3,135,119.1,128.4,1146.1999988537998,0
+INAB.US,D,20220406,000000,125.7,149.397,120.861,140.4,1817.999998182,0
+INAB.US,D,20220407,000000,140.4,142.2,130.5,136.5,984.8333323484999,0
+INAB.US,D,20220408,000000,134.4,134.4,114.3,123.6,1582.1333317511999,0
+INAB.US,D,20220411,000000,121.5,121.8,115.8,120.6,735.7999992642,0
+INAB.US,D,20220412,000000,117.75,117.75,106.8,110.4,417.999999582,0
+INAB.US,D,20220413,000000,109.497,109.497,105.6,107.7,482.13333285119995,0
+INAB.US,D,20220414,000000,104.7,110.1,102.6,104.421,1009.666665657,0
+INAB.US,D,20220418,000000,103.2,109.197,102,102,487.56666617909997,0
+INAB.US,D,20220419,000000,102,104.7,102,103.5,205.03333312829997,0
+INAB.US,D,20220420,000000,102,104.4,94.326,100.5,771.0666658956,0
+INAB.US,D,20220421,000000,102,104.7,97.803,102.3,548.5999994514,0
+INAB.US,D,20220422,000000,102.45,108.6,102.45,108.6,34.933333298399994,0
+INAB.US,D,20220425,000000,99.264,106.8,99.264,106.8,31.366666635299996,0
+INAB.US,D,20220426,000000,98.403,101.4,97.5,97.5,173.4666664932,0
+INAB.US,D,20220427,000000,98.4,100.65,97.5,100.5,87.89999991209999,0
+INAB.US,D,20220428,000000,98.1,98.52,97.5,97.5,202.8666664638,0
+INAB.US,D,20220429,000000,102,102,63.3,72,2277.9666643887,0
+INAB.US,D,20220502,000000,75,75,60,67.5,1490.8333318424998,0
+INAB.US,D,20220503,000000,66.51,77.553,66.51,75,569.4666660971999,0
+INAB.US,D,20220504,000000,82.5,82.5,71.25,81.6,559.5333327738,0
+INAB.US,D,20220505,000000,82.5,82.5,74.7,80.4,132.9333332004,0
+INAB.US,D,20220506,000000,75.948,84,75.903,78.189,111.53333322179999,0
+INAB.US,D,20220509,000000,81.9,95.937,78.51,92.4,1076.9333322563998,0
+INAB.US,D,20220510,000000,83.184,89.1,72,78,521.8999994781,0
+INAB.US,D,20220511,000000,77.1,79.5,63.6,67.5,416.2333329171,0
+INAB.US,D,20220512,000000,70.125,72.45,62.343,69,638.6333326946999,0
+INAB.US,D,20220513,000000,69,84.3,61.275,83.4,131.4999998685,0
+INAB.US,D,20220516,000000,69,94.5,69,94.5,675.4333326578999,0
+INAB.US,D,20220517,000000,85.203,91.5,81,83.7,4072.3333292609996,0
+INAB.US,D,20220518,000000,80.1,80.1,74.85,76.2,156.89999984309998,0
+INAB.US,D,20220519,000000,85.2,90.3,77.4,77.4,204.19999979579998,0
+INAB.US,D,20220520,000000,71.55,81,65.1,65.7,3856.9666628096998,0
+INAB.US,D,20220523,000000,71.1,71.1,65.4,67.95,495.96666617069997,0
+INAB.US,D,20220524,000000,71.1,71.1,61.2,64.8,132.39999986759997,0
+INAB.US,D,20220525,000000,62.25,64.5,62.25,63,254.26666641239999,0
+INAB.US,D,20220526,000000,63,72,63,72,769.7666658968999,0
+INAB.US,D,20220527,000000,67.2,72,67.2,70.8,375.4999996245,0
+INAB.US,D,20220531,000000,63.6,66.309,60.9,66.303,63.833333269499995,0
+INAB.US,D,20220601,000000,70.5,70.5,67.2,67.2,58.79999994119999,0
+INAB.US,D,20220602,000000,60.6,71.7,60.6,68.1,239.86666642679998,0
+INAB.US,D,20220603,000000,74.4,79.5,71.922,79.5,316.73333301659994,0
+INAB.US,D,20220606,000000,76.5,100.8,67.8,81,1014.5999989853999,0
+INAB.US,D,20220607,000000,72.6,81,69,77.4,343.7999996562,0
+INAB.US,D,20220608,000000,75,76.2,72.9,76.2,237.09999976289998,0
+INAB.US,D,20220609,000000,75.6,75.6,69.3,72,186.9666664797,0
+INAB.US,D,20220613,000000,67.95,69.6,63.3,63.3,188.53333314479997,0
+INAB.US,D,20220614,000000,61.302,61.5,61.302,61.5,39.3999999606,0
+INAB.US,D,20220615,000000,64.197,81.3,60.9,63.9,1738.4999982614997,0
+INAB.US,D,20220616,000000,77.1,77.1,57,60.6,528.8666661377999,0
+INAB.US,D,20220617,000000,57.9,69.3,57.9,68.4,321.2999996787,0
+INAB.US,D,20220621,000000,60,67.5,58.5,66.9,145.9333331874,0
+INAB.US,D,20220622,000000,75.6,75.6,63.9,66,171.86666649479997,0
+INAB.US,D,20220623,000000,65.4,76.2,65.4,67.5,75.4666665912,0
+INAB.US,D,20220624,000000,74.1,75.9,60.603,72.9,1021.2333323121,0
+INAB.US,D,20220627,000000,69.294,72.615,66,66.3,66.83333326649999,0
+INAB.US,D,20220628,000000,64.8,74.7,63.9,71.196,186.56666648009997,0
+INAB.US,D,20220629,000000,72,72.3,72,72.3,21.299999978699997,0
+INAB.US,D,20220630,000000,71.85,71.85,67.8,67.8,21.133333312199998,0
+INAB.US,D,20220701,000000,66.6,66.6,66.45,66.6,36.433333296899995,0
+INAB.US,D,20220705,000000,69.9,69.9,69.9,69.9,13.266666653399998,0
+INAB.US,D,20220706,000000,75,75,72.9,72.9,23.9333333094,0
+INAB.US,D,20220707,000000,66.6,73.386,64.5,73.386,141.8666665248,0
+INAB.US,D,20220711,000000,63.3,75.9,63.3,66.198,117.79999988219998,0
+INAB.US,D,20220712,000000,65.4,65.4,62.7,62.7,27.466666639199996,0
+INAB.US,D,20220713,000000,61.53,63.9,61.53,63.9,16.366666650299997,0
+INAB.US,D,20220714,000000,60.003,60.003,60.003,60.003,24.8333333085,0
+INAB.US,D,20220715,000000,61.503,68.7,61.503,65.1,46.93333328639999,0
+INAB.US,D,20220718,000000,72.15,72.15,72.15,72.15,29.399999970599996,0
+INAB.US,D,20220719,000000,60.9,69.894,60.9,68.4,56.53333327679999,0
+INAB.US,D,20220720,000000,71.1,72,70.5,70.5,79.99999992,0
+INAB.US,D,20220721,000000,69.897,77.7,69.84,73.65,500.16666616649997,0
+INAB.US,D,20220722,000000,69.003,72.15,69.003,72.15,35.7999999642,0
+INAB.US,D,20220725,000000,69,69,66,68.85,82.16666658449999,0
+INAB.US,D,20220726,000000,66.3,66.3,66,66,15.499999984499999,0
+INAB.US,D,20220727,000000,72,86.4,70.5,72.003,1517.8999984820998,0
+INAB.US,D,20220728,000000,72,73.35,72,72.9,138.66666652799998,0
+INAB.US,D,20220729,000000,72,76.2,68.7,76.2,327.96666633869995,0
+INAB.US,D,20220801,000000,71.376,71.4,69.603,71.4,27.866666638799998,0
+INAB.US,D,20220802,000000,69.3,69.3,64.2,66.6,154.43333317889997,0
+INAB.US,D,20220803,000000,69,73.5,69,73.5,76.8333332565,0
+INAB.US,D,20220804,000000,70.8,72.897,70.2,72,73.93333325939999,0
+INAB.US,D,20220808,000000,69.15,71.4,67.8,68.1,216.73333311659997,0
+INAB.US,D,20220809,000000,69,77.7,64.5,64.5,2032.3333313009998,0
+INAB.US,D,20220810,000000,64.719,68.7,63.3,66,801.4999991985,0
+INAB.US,D,20220811,000000,63,66,57.75,59.4,1872.2999981276998,0
+INAB.US,D,20220812,000000,58.2,58.5,55.5,55.5,6437.499993562499,0
+INAB.US,D,20220815,000000,57,57.3,55.2,56.7,3167.3999968325998,0
+INAB.US,D,20220816,000000,55.5,57.3,55.5,55.95,1753.3999982465998,0
+INAB.US,D,20220817,000000,57.3,73.2,54.9,59.4,57973.833275359495,0
+INAB.US,D,20220818,000000,57.6,57.6,52.5,53.1,9830.7333235026,0
+INAB.US,D,20220819,000000,57,57.3,54.9,55.2,9796.099990203898,0
+INAB.US,D,20220822,000000,54.3,56.7,53.1,54.9,5717.1333276161995,0
+INAB.US,D,20220823,000000,53.7,56.7,53.4,55.5,8259.8666584068,0
+INAB.US,D,20220824,000000,53.7,61.8,53.4,56.7,9079.799990920199,0
+INAB.US,D,20220825,000000,55.2,63.6,55.2,61.2,5280.566661386099,0
+INAB.US,D,20220826,000000,61.2,62.4,58.5,58.8,5168.833328164499,0
+INAB.US,D,20220829,000000,61.5,62.4,59.1,59.4,6836.9333264964,0
+INAB.US,D,20220830,000000,71.1,98.4,69.6,82.8,2450150.264216516,0
+INAB.US,D,20220831,000000,75.6,81.3,72.6,77.7,62135.899937864095,0
+INAB.US,D,20220901,000000,75.3,87,75.3,86.7,101118.5998988814,0
+INAB.US,D,20220902,000000,83.4,87,72,72.3,28576.466638090198,0
+INAB.US,D,20220906,000000,70.5,74.361,63.3,69.3,12717.5666539491,0
+INAB.US,D,20220907,000000,69,69.6,63,68.4,9027.433324305899,0
+INAB.US,D,20220908,000000,67.2,75.9,67.2,72.9,6739.366659927299,0
+INAB.US,D,20220909,000000,75.6,75.6,69.9,74.1,2207.0999977929,0
+INAB.US,D,20220912,000000,74.1,74.574,72,73.65,1451.4999985485,0
+INAB.US,D,20220913,000000,70.5,83.7,70.5,81,8260.166658406499,0
+INAB.US,D,20220914,000000,81,84,77.4,81.6,3295.2999967047,0
+INAB.US,D,20220915,000000,78.6,85.5,78.6,82.8,2191.7666644748997,0
+INAB.US,D,20220916,000000,82.2,82.5,71.1,75.3,6103.233327230099,0
+INAB.US,D,20220919,000000,76.8,76.8,71.1,73.5,2617.2999973826995,0
+INAB.US,D,20220920,000000,72,72,66.6,69.6,2876.3333304569996,0
+INAB.US,D,20220921,000000,69.9,70.2,66.9,68.4,985.7333323475999,0
+INAB.US,D,20220922,000000,67.2,68.7,63,65.1,1985.7999980142,0
+INAB.US,D,20220923,000000,66,66,58.5,59.7,1850.5999981493999,0
+INAB.US,D,20220926,000000,59.4,59.4,52.503,53.4,3957.7666627088997,0
+INAB.US,D,20220927,000000,51.9,55.068,51.3,54,2054.6999979453,0
+INAB.US,D,20220928,000000,54.3,64.5,51.84,63,2565.0666641015996,0
+INAB.US,D,20220929,000000,63.9,63.9,57.027,59.1,2564.8333307684998,0
+INAB.US,D,20220930,000000,59.1,60.9,56.4,60.6,2505.6999974942996,0
+INAB.US,D,20221003,000000,59.4,62.238,58.8,61.5,654.0999993459,0
+INAB.US,D,20221004,000000,61.2,67.413,60.6,64.95,1692.2333316410998,0
+INAB.US,D,20221005,000000,62.7,66.9,62.7,65.7,804.0666658626,0
+INAB.US,D,20221006,000000,64.5,66.3,63.9,64.5,1628.4999983715,0
+INAB.US,D,20221007,000000,66.6,66.6,60.3,62.4,1116.9666655496999,0
+INAB.US,D,20221010,000000,60.003,61.5,54.603,59.1,930.6666657359999,0
+INAB.US,D,20221011,000000,57,60.9,55.5,55.8,766.0999992338999,0
+INAB.US,D,20221012,000000,54.9,59.169,54.9,57.9,1964.3333313689998,0
+INAB.US,D,20221013,000000,60.6,60.6,56.4,59.1,1450.9333318824,0
+INAB.US,D,20221014,000000,61.2,62.697,59.1,60.3,1599.666665067,0
+INAB.US,D,20221017,000000,60.6,61.2,55.5,56.1,2133.999997866,0
+INAB.US,D,20221018,000000,55.5,57.3,54,56.4,3993.9333293393997,0
+INAB.US,D,20221019,000000,57.9,58.65,49.5,50.4,3529.7333298035996,0
+INAB.US,D,20221020,000000,49.8,51,48.63,49.05,1025.4999989745,0
+INAB.US,D,20221021,000000,49.2,49.932,44.1,44.4,2746.1666639204996,0
+INAB.US,D,20221024,000000,43.2,49.197,42.63,48.3,1406.2333319271,0
+INAB.US,D,20221025,000000,49.254,52.215,48.9,51,1508.5999984914,0
+INAB.US,D,20221026,000000,50.85,53.4,50.4,52.5,1441.2999985586998,0
+INAB.US,D,20221027,000000,53.4,55.8,52.5,55.2,1116.0666655506,0
+INAB.US,D,20221028,000000,55.5,55.5,53.793,55.5,418.8333329145,0
+INAB.US,D,20221031,000000,56.1,59.106,55.8,58.5,1738.7333315945998,0
+INAB.US,D,20221101,000000,58.05,61.17,58.05,58.5,679.9999993199999,0
+INAB.US,D,20221102,000000,57.3,60,55.8,60,1282.0333320512998,0
+INAB.US,D,20221103,000000,53.55,64.164,53.55,60.45,1777.6333315557,0
+INAB.US,D,20221104,000000,63.3,63.3,53.7,54,514.4666661522,0
+INAB.US,D,20221107,000000,52.503,57,48.9,48.9,1316.8999986831,0
+INAB.US,D,20221108,000000,50.4,53.7,50.4,53.7,902.5333324307999,0
+INAB.US,D,20221109,000000,55.2,55.2,46.2,46.5,1465.666665201,0
+INAB.US,D,20221110,000000,46.8,50.1,46.8,49.467,1043.8999989560998,0
+INAB.US,D,20221111,000000,52.5,52.8,48.6,51.3,636.7333326966,0
+INAB.US,D,20221114,000000,48.6,51.3,44.7,45,2119.6999978802996,0
+INAB.US,D,20221115,000000,45,49.029,45,47.4,555.0666661116,0
+INAB.US,D,20221116,000000,46.5,48.15,44.7,45.9,686.8999993130999,0
+INAB.US,D,20221117,000000,48,48,44.7,45,628.7333327045999,0
+INAB.US,D,20221118,000000,45,46.8,42.9,42.9,685.7333326475999,0
+INAB.US,D,20221121,000000,42.9,42.903,41.4,41.7,1834.4999981654998,0
+INAB.US,D,20221122,000000,41.403,42.3,41.403,42,1642.9333316903999,0
+INAB.US,D,20221123,000000,42,44.7,42,44.1,1055.2666656114,0
+INAB.US,D,20221125,000000,44.4,49.497,42.9,48.6,1771.5666648950998,0
+INAB.US,D,20221128,000000,48.6,49.8,43.758,45,1017.7999989821999,0
+INAB.US,D,20221129,000000,46.515,48,44.1,44.7,1032.5999989673999,0
+INAB.US,D,20221130,000000,46.197,52.5,44.1,52.2,3617.3666630493,0
+INAB.US,D,20221201,000000,50.7,64.5,49.8,64.5,7354.166659312499,0
+INAB.US,D,20221202,000000,62.1,66,62.1,63.6,3253.1666634134995,0
+INAB.US,D,20221205,000000,65.7,75,65.4,73.2,3714.7999962851995,0
+INAB.US,D,20221206,000000,70.2,72.9,66.666,71.4,2874.5666637921,0
+INAB.US,D,20221207,000000,69.6,74.1,69,74.1,1606.9333317264,0
+INAB.US,D,20221208,000000,74.7,76.2,66.9,70.2,2667.666663999,0
+INAB.US,D,20221209,000000,68.1,75.924,66,70.8,2171.6666644949996,0
+INAB.US,D,20221212,000000,71.7,77.4,69.9,74.1,6508.966660157699,0
+INAB.US,D,20221213,000000,76.5,78.3,60.3,65.1,4523.633328809699,0
+INAB.US,D,20221214,000000,65.7,65.832,59.4,60.3,2328.8999976710998,0
+INAB.US,D,20221215,000000,60.9,60.9,52.8,54.9,2735.6999972643,0
+INAB.US,D,20221216,000000,54,57.6,51.3,51.3,4708.099995291899,0
+INAB.US,D,20221219,000000,52.5,54.9,50.7,51.9,3056.2333302771,0
+INAB.US,D,20221220,000000,52.5,57.3,51,54.3,2353.9333309793997,0
+INAB.US,D,20221221,000000,54,54.825,48,49.2,3293.1999967067995,0
+INAB.US,D,20221222,000000,48.6,55.2,48.003,55.2,1744.1333315891998,0
+INAB.US,D,20221223,000000,54,55.479,51,53.1,1908.5999980913998,0
+INAB.US,D,20221227,000000,52.5,55.2,51,54.6,2069.3999979306,0
+INAB.US,D,20221228,000000,54,66.3,53.4,65.4,3593.5666630731,0
+INAB.US,D,20221229,000000,65.4,67.5,60.3,62.7,5470.3666611963,0
+INAB.US,D,20221230,000000,63,70.5,60.9,69.3,6685.833326647499,0
+INAB.US,D,20230103,000000,67.2,72.108,67.2,70.5,1328.0333320052998,0
+INAB.US,D,20230104,000000,71.7,82.8,68.1,82.8,3158.8999968411,0
+INAB.US,D,20230105,000000,84,84,71.7,81.6,3459.9999965399998,0
+INAB.US,D,20230106,000000,85.2,85.5,80.1,84.9,3254.6333300786996,0
+INAB.US,D,20230109,000000,85.5,85.5,82.5,82.5,1468.2666651983998,0
+INAB.US,D,20230110,000000,79.8,81.3,74.1,78.3,821.3999991786,0
+INAB.US,D,20230111,000000,78.006,78.006,69.603,70.2,1496.2333318371,0
+INAB.US,D,20230112,000000,72.6,74.4,67.8,68.1,680.5333326527999,0
+INAB.US,D,20230113,000000,72,75.6,68.247,69.3,1941.3666647252999,0
+INAB.US,D,20230117,000000,74.7,74.7,67.503,69.6,595.6333327376999,0
+INAB.US,D,20230118,000000,71.1,71.1,67.5,67.8,235.46666643119997,0
+INAB.US,D,20230119,000000,67.503,70.497,65.4,69.378,615.5333327177999,0
+INAB.US,D,20230120,000000,68.4,70.2,67.203,69.6,939.3333323939999,0
+INAB.US,D,20230123,000000,69.6,69.6,65.1,66.6,987.5333323457999,0
+INAB.US,D,20230124,000000,66.003,67.719,59.1,61.8,2610.5333307227997,0
+INAB.US,D,20230125,000000,62.505,62.7,60,60,811.8999991881,0
+INAB.US,D,20230126,000000,59.7,64.8,59.4,62.1,638.8666660278,0
+INAB.US,D,20230127,000000,62.85,70.797,61.35,68.4,1983.2666646833998,0
+INAB.US,D,20230130,000000,71.1,71.1,66,66.6,1649.4999983505,0
+INAB.US,D,20230131,000000,69.3,70.797,66.303,68.88,2767.2999972326998,0
+INAB.US,D,20230201,000000,70.2,74.097,68.4,72.6,1244.6333320887,0
+INAB.US,D,20230202,000000,72.9,74.7,71.4,72,972.6333323606999,0
+INAB.US,D,20230203,000000,72.9,75,69.9,72.6,1487.7333318455999,0
+INAB.US,D,20230206,000000,72.3,74.7,65.703,66.75,1628.9666650376998,0
+INAB.US,D,20230207,000000,66.9,68.7,62.7,65.4,1036.7333322965999,0
+INAB.US,D,20230208,000000,67.5,68.064,65.1,65.4,294.1999997058,0
+INAB.US,D,20230209,000000,63,69.885,60.99,62.7,1310.0666653566,0
+INAB.US,D,20230210,000000,56.1,60.3,54,57.9,1728.666664938,0
+INAB.US,D,20230213,000000,60.6,60.6,55.5,57,1024.0999989759,0
+INAB.US,D,20230214,000000,57,58.8,55.5,57,1052.0999989478998,0
+INAB.US,D,20230215,000000,59.85,61.797,57,60,1065.8999989340998,0
+INAB.US,D,20230216,000000,62.1,63,59.1,60.9,1500.6333318327,0
+INAB.US,D,20230217,000000,63,63.9,58.2,58.581,347.2666663194,0
+INAB.US,D,20230221,000000,64.2,64.2,56.1,56.1,1301.5666653650999,0
+INAB.US,D,20230222,000000,54.6,57.6,53.1,54,900.2666657663999,0
+INAB.US,D,20230223,000000,51.6,52.35,46.371,48.9,66145.8332671875,0
+INAB.US,D,20230224,000000,48,48,43.764,43.8,5122.9333282104,0
+INAB.US,D,20230227,000000,45,47.85,43.2,45.6,3865.666662801,0
+INAB.US,D,20230228,000000,45.9,47.7,43.95,45.9,2011.8333313214998,0
+INAB.US,D,20230301,000000,45.15,52.8,44.1,48.6,2205.2333311281,0
+INAB.US,D,20230302,000000,49.2,50.7,46.203,47.7,1073.1666655934998,0
+INAB.US,D,20230303,000000,51.3,51.3,45.9,47.4,1532.8333318004998,0
+INAB.US,D,20230306,000000,45.9,47.733,43.8,45.3,1562.7999984371997,0
+INAB.US,D,20230307,000000,44.433,45.9,44.403,45.3,700.5333326327999,0
+INAB.US,D,20230308,000000,47.997,47.997,42.3,43.8,1932.0999980678998,0
+INAB.US,D,20230309,000000,43.2,44.7,40.5,40.5,2174.4666644922,0
+INAB.US,D,20230310,000000,41.4,41.4,36.6,38.1,3119.7333302136,0
+INAB.US,D,20230313,000000,38.1,38.1,35.703,36.9,2801.1666638654997,0
+INAB.US,D,20230314,000000,36.6,40.35,36.6,38.4,2141.2999978587,0
+INAB.US,D,20230315,000000,43.479,43.479,36.603,39.9,465.69999953429993,0
+INAB.US,D,20230316,000000,41.7,44.394,35.289,36.9,4845.2999951547,0
+INAB.US,D,20230317,000000,39,39,33.6,35.1,3736.5999962633996,0
+INAB.US,D,20230320,000000,33.9,37.5,33.9,36,3877.7999961221994,0
+INAB.US,D,20230321,000000,35.103,38.097,34.803,35.4,3818.2666628484,0
+INAB.US,D,20230322,000000,39.198,39.198,35.4,36,1985.2333313481,0
+INAB.US,D,20230323,000000,36.3,37.176,34.5,35.697,2404.0999975959,0
+INAB.US,D,20230324,000000,34.5,36.9,34.5,36.9,2061.5333312718,0
+INAB.US,D,20230327,000000,36.66,40.2,35.4,37.8,3099.1333302341995,0
+INAB.US,D,20230328,000000,37.5,38.7,35.703,36.9,852.6666658139999,0
+INAB.US,D,20230329,000000,39.9,41.997,37.503,41.1,2620.9666640457,0
+INAB.US,D,20230330,000000,42,42,39,39,620.9333327124,0
+INAB.US,D,20230331,000000,38.4,39,36.903,39,785.2666658814,0
+INAB.US,D,20230403,000000,41.7,42.297,38.397,39.6,1085.7333322476,0
+INAB.US,D,20230404,000000,39.9,40.8,34.5,36.3,1823.2333315100998,0
+INAB.US,D,20230405,000000,35.4,36.36,34.8,35.4,468.43333286489997,0
+INAB.US,D,20230406,000000,35.535,35.535,34.8,34.8,195.6333331377,0
+INAB.US,D,20230410,000000,34.8,38.295,34.8,36.6,858.7666658078999,0
+INAB.US,D,20230411,000000,40.5,42.678,39,40.5,1371.0333319622998,0
+INAB.US,D,20230412,000000,40.983,41.697,39.6,40.2,976.8999990230999,0
+INAB.US,D,20230413,000000,37.8,39.9,36.9,38.7,1492.6999985072998,0
+INAB.US,D,20230414,000000,40.2,40.2,36,36.3,604.0999993958999,0
+INAB.US,D,20230417,000000,38.355,40.8,37.236,38.7,821.9333325114,0
+INAB.US,D,20230418,000000,38.7,40.242,38.1,38.1,509.2666661573999,0
+INAB.US,D,20230419,000000,37.8,37.8,34.5,34.5,939.4666657271999,0
+INAB.US,D,20230420,000000,35.004,35.7,33,33.6,1545.0999984548998,0
+INAB.US,D,20230421,000000,33.366,33.6,30.6,31.5,1359.2666653073998,0
+INAB.US,D,20230424,000000,75.9,118.497,63.9,90,5602205.86106446,0
+INAB.US,D,20230425,000000,82.2,90,56.4,57.3,526195.1328071381,0
+INAB.US,D,20230426,000000,60,65.7,45.9,58.5,971436.9323618963,0
+INAB.US,D,20230427,000000,50.7,57.885,49.8,54.9,93982.53323935079,0
+INAB.US,D,20230428,000000,51,53.4,41.1,43.8,77372.56658929409,0
+INAB.US,D,20230501,000000,43.2,56.397,42.6,52.2,72064.2332612691,0
+INAB.US,D,20230502,000000,51.9,67.5,51.9,63.6,78039.333255294,0
+INAB.US,D,20230503,000000,59.4,70.8,59.1,70.8,46398.5332869348,0
+INAB.US,D,20230504,000000,69.3,73.5,62.1,68.7,23328.599976671398,0
+INAB.US,D,20230505,000000,66.9,76.5,66,69.9,21972.2999780277,0
+INAB.US,D,20230508,000000,69.6,77.7,69.6,75.6,20395.8666462708,0
+INAB.US,D,20230509,000000,75.3,76.8,72,74.4,13856.66665281,0
+INAB.US,D,20230510,000000,74.4,75.3,70.095,74.1,10622.499989377498,0
+INAB.US,D,20230511,000000,73.5,74.1,64.203,65.4,19452.9333138804,0
+INAB.US,D,20230512,000000,67.2,74.4,65.7,70.5,15425.766651240898,0
+INAB.US,D,20230515,000000,70.2,75,68.7,73.8,10015.899989984098,0
+INAB.US,D,20230516,000000,73.8,85.2,72,80.1,21005.899978994097,0
+INAB.US,D,20230517,000000,80.4,84.687,78,83.4,10442.599989557399,0
+INAB.US,D,20230518,000000,84.9,94.5,82.503,94.5,20155.199979844798,0
+INAB.US,D,20230519,000000,94.5,104.4,93.3,97.2,23331.0666433356,0
+INAB.US,D,20230522,000000,99,99.9,80.7,81.6,25047.099974952896,0
+INAB.US,D,20230523,000000,82.8,86.55,76.8,79.5,13168.199986831798,0
+INAB.US,D,20230524,000000,78.6,81.15,76.2,78,7231.8666594348,0
+INAB.US,D,20230525,000000,76.5,79.8,75,77.7,10023.5666566431,0
+INAB.US,D,20230526,000000,77.4,88.5,77.4,84.3,10097.866656568798,0
+INAB.US,D,20230530,000000,85.5,88.8,81.6,86.4,7165.5333261678,0
+INAB.US,D,20230531,000000,86.7,92.4,83.109,91.2,5018.1666616485,0
+INAB.US,D,20230601,000000,91.2,96.3,89.4,91.8,7732.566658934099,0
+INAB.US,D,20230602,000000,94.8,94.8,82.5,94.5,13011.9333203214,0
+INAB.US,D,20230605,000000,91.5,91.5,76.8,81.9,23517.233309816096,0
+INAB.US,D,20230606,000000,83.4,84.6,74.85,75.9,17289.6999827103,0
+INAB.US,D,20230607,000000,76.5,80.25,75,76.8,4695.033328638299,0
+INAB.US,D,20230608,000000,77.4,77.7,70.74,72.3,5833.1333275002,0
+INAB.US,D,20230609,000000,70.8,71.397,62.703,63.9,13498.033319835298,0
+INAB.US,D,20230612,000000,68.7,76.5,64.833,71.1,12083.0666545836,0
+INAB.US,D,20230613,000000,70.8,71.7,67.5,69.3,6959.199993040799,0
+INAB.US,D,20230614,000000,68.4,69.9,62.1,64.5,8695.733324637598,0
+INAB.US,D,20230615,000000,66.6,66.9,63.6,63.6,3896.8333294364998,0
+INAB.US,D,20230616,000000,63.6,64.35,57.3,58.5,17911.7666487549,0
+INAB.US,D,20230620,000000,58.5,61.2,56.7,59.4,6301.699993698299,0
+INAB.US,D,20230621,000000,58.2,63.9,57.084,60.3,7967.9666586987,0
+INAB.US,D,20230622,000000,61.5,61.5,57.303,57.6,2542.2333307911,0
+INAB.US,D,20230623,000000,57,57,53.7,57,5406.5333279268,0
+INAB.US,D,20230626,000000,57.3,58.8,51.9,52.8,3575.8999964240998,0
+INAB.US,D,20230627,000000,51.9,53.55,50.4,51,7735.6333255977,0
+INAB.US,D,20230628,000000,51,52.26,47.7,47.7,11512.699988487298,0
+INAB.US,D,20230629,000000,48.9,49.2,46.5,48.6,15773.5999842264,0
+INAB.US,D,20230630,000000,48.3,48.9,45.9,46.2,16820.833316512497,0
+INAB.US,D,20230703,000000,48.3,50.7,46.8,49.8,6207.666660458999,0
+INAB.US,D,20230705,000000,48.6,51.6,48.6,49.2,3322.0333300112998,0
+INAB.US,D,20230706,000000,48.9,50.103,47.7,50.1,1560.1999984397999,0
+INAB.US,D,20230707,000000,50.1,51.6,48.645,50.7,2442.9333308903997,0
+INAB.US,D,20230710,000000,51.3,52.5,50.097,51.9,1984.3999980155997,0
+INAB.US,D,20230711,000000,52.5,53.1,49.5,52.2,4783.9666618827,0
+INAB.US,D,20230712,000000,51.6,53.7,51,51,2727.2666639393997,0
+INAB.US,D,20230713,000000,51,52.2,50.1,51,1078.3666655882998,0
+INAB.US,D,20230714,000000,49.8,51.9,48.3,48.6,2947.6666637189996,0
+INAB.US,D,20230717,000000,47.7,48.6,41.7,44.7,16689.033316644298,0
+INAB.US,D,20230718,000000,44.7,47.997,44.7,46.5,3698.2333296351,0
+INAB.US,D,20230719,000000,45.3,51.9,44.415,51.3,8620.733324712599,0
+INAB.US,D,20230720,000000,49.8,50.4,46.8,48,2848.4666638182,0
+INAB.US,D,20230721,000000,48.9,51.75,48.9,50.4,5649.499994350499,0
+INAB.US,D,20230724,000000,49.5,49.5,46.8,47.7,3889.7666627768995,0
+INAB.US,D,20230725,000000,48.6,48.6,42.9,43.5,6296.466660370199,0
+INAB.US,D,20230726,000000,43.5,44.7,41.709,42.3,8421.833324911498,0
+INAB.US,D,20230727,000000,42,43.155,37.05,37.35,12210.333321122998,0
+INAB.US,D,20230728,000000,38.1,40.194,37.803,38.7,2784.2999972157,0
+INAB.US,D,20230731,000000,39,39,34.5,35.4,10533.066656133598,0
+INAB.US,D,20230801,000000,36,39.6,36,39.3,11512.199988487799,0
+INAB.US,D,20230802,000000,37.8,39,37.2,37.8,7403.133325930199,0
+INAB.US,D,20230803,000000,38.4,38.7,36.507,38.1,5273.5333280598,0
+INAB.US,D,20230804,000000,38.1,38.7,34.5,36.3,4134.1999958658,0
+INAB.US,D,20230807,000000,37.2,37.2,34.5,35.1,3349.8999966500996,0
+INAB.US,D,20230808,000000,35.7,36.765,34.8,35.1,2435.4666642312,0
+INAB.US,D,20230809,000000,34.8,36.597,34.8,36,2402.7999975971998,0
+INAB.US,D,20230810,000000,36.45,36.45,34.197,34.5,4435.6666622309995,0
+INAB.US,D,20230811,000000,35.4,35.55,34.5,35.1,1053.6999989463,0
+INAB.US,D,20230814,000000,37.2,37.2,34.5,35.1,4877.666661789,0
+INAB.US,D,20230815,000000,35.7,35.7,34.5,35.7,2477.6333308556996,0
+INAB.US,D,20230816,000000,36,36,34.2,35.25,4308.299995691699,0
+INAB.US,D,20230817,000000,34.5,35.4,33.9,34.2,3657.2333296761,0
+INAB.US,D,20230818,000000,35.1,35.1,33.6,34.5,2799.666663867,0
+INAB.US,D,20230821,000000,35.4,35.4,33.9,33.9,2315.999997684,0
+INAB.US,D,20230822,000000,36,36,33.303,33.9,1724.5333316088,0
+INAB.US,D,20230823,000000,34.2,34.797,32.4,33,3926.0666627405994,0
+INAB.US,D,20230824,000000,32.4,32.4,29.736,30.6,5703.433327629899,0
+INAB.US,D,20230825,000000,30,31.17,29.4,30.9,3623.0999963768995,0
+INAB.US,D,20230828,000000,31.2,33,30.9,32.7,1957.5666647090998,0
+INAB.US,D,20230829,000000,33.6,33.9,32.4,33.255,2577.7666640888997,0
+INAB.US,D,20230830,000000,33.9,35.1,31.8,33.3,7315.8333260174995,0
+INAB.US,D,20230831,000000,33,33.3,31.5,31.5,2031.6999979682998,0
+INAB.US,D,20230901,000000,31.8,33.3,31.5,31.8,982.0333323512999,0
+INAB.US,D,20230905,000000,30.3,32.397,29.7,30.9,3633.999996366,0
+INAB.US,D,20230906,000000,30.6,31.5,27.9,30,2862.2333304710996,0
+INAB.US,D,20230907,000000,30,30.9,29.043,29.043,761.0333325723,0
+INAB.US,D,20230908,000000,30.297,30.297,28.743,29.5213,1076.2666655904,0
+INAB.US,D,20230911,000000,29.7,31.2,28.167,29.4,804.666665862,0
+INAB.US,D,20230912,000000,30.597,30.6,29.43,29.46,590.3999994095999,0
+INAB.US,D,20230913,000000,30.6,30.6,27.6,28.215,4099.4666625672,0
+INAB.US,D,20230914,000000,28.5,29.421,28.2,28.2,1038.7333322946,0
+INAB.US,D,20230915,000000,28.746,29.046,27.033,27.6,2438.5333308947997,0
+INAB.US,D,20230918,000000,27.6,29.7,27.6,28.665,2304.2666643623998,0
+INAB.US,D,20230919,000000,29.4,32.7,27.702,30.9,8866.066657800598,0
+INAB.US,D,20230920,000000,32.7,38.1,32.7,34.8,12476.999987522999,0
+INAB.US,D,20230921,000000,35.4,36.3,34.2,34.8,4247.633329085699,0
+INAB.US,D,20230922,000000,35.4,37.8,34.5,36.9,4620.2666620464,0
+INAB.US,D,20230925,000000,36.3,36.3,34.503,35.7,1003.1666656634999,0
+INAB.US,D,20230926,000000,36.9,38.1,33.9,34.5,2933.3333304,0
+INAB.US,D,20230927,000000,34.329,34.5,29.463,32.4,4042.0666626245998,0
+INAB.US,D,20230928,000000,30.3,33.75,30.3,33.3,1289.6666653769998,0
+INAB.US,D,20230929,000000,32.7,32.7,30,31.2,1606.5999983933998,0
+INAB.US,D,20231002,000000,30.6,33.597,30.588,31.2,2086.0999979138996,0
+INAB.US,D,20231003,000000,32.4,33,30.597,31.8,989.2333323441,0
+INAB.US,D,20231004,000000,31.8,32.397,28.488,28.488,3326.3666633402995,0
+INAB.US,D,20231005,000000,28.2,32.4,28.2,29.403,2464.5333308687996,0
+INAB.US,D,20231006,000000,29.4,30,28.2,28.5,2325.3666643413,0
+INAB.US,D,20231009,000000,29.1,32.097,29.079,30.9,1989.5333313437998,0
+INAB.US,D,20231010,000000,32.1,32.1,29.91,30.297,2827.0666638395996,0
+INAB.US,D,20231011,000000,29.7,31.2,29.7,30,420.29999957969994,0
+INAB.US,D,20231012,000000,30.3,30.3,27.6,28.5,3783.6333295496997,0
+INAB.US,D,20231013,000000,27.297,28.974,27.297,28.044,1426.1999985737998,0
+INAB.US,D,20231016,000000,28.2,29.013,26.955,26.955,3246.7666634198995,0
+INAB.US,D,20231017,000000,28.302,28.92,27.6,28.224,2228.5666644381,0
+INAB.US,D,20231018,000000,29.292,29.292,27,27.003,895.9666657706999,0
+INAB.US,D,20231019,000000,27.372,28.926,27.372,28.8,2506.6333308267,0
+INAB.US,D,20231020,000000,28.926,29.775,27.648,29.577,1229.5666654370998,0
+INAB.US,D,20231023,000000,28.2,29.7,27.722,27.9,913.9666657526999,0
+INAB.US,D,20231024,000000,27.9,29.805,27.9,27.9,4484.1333288492,0
+INAB.US,D,20231025,000000,29.1,29.103,27.633,27.633,478.73333285459995,0
+INAB.US,D,20231026,000000,27.9,30.3,27.9,30,1534.5999984654,0
+INAB.US,D,20231027,000000,29.4,30,27.858,27.9,1099.4333322338998,0
+INAB.US,D,20231030,000000,27.3,29.4,27.3,28.2,1216.6999987832999,0
+INAB.US,D,20231031,000000,27.354,29.397,27.354,29.397,284.333333049,0
+INAB.US,D,20231101,000000,27.9,29.7,27.9,29.4,1200.999998799,0
+INAB.US,D,20231102,000000,30.3,30.9,27.813,30,2535.9666641307,0
+INAB.US,D,20231103,000000,31.2,33,30,31.2,5336.866661329799,0
+INAB.US,D,20231106,000000,31.2,33,30.9,31.2,1652.8999983470999,0
+INAB.US,D,20231107,000000,33.9,33.9,31.8,31.8,1305.8666653608,0
+INAB.US,D,20231108,000000,33.249,33.249,31.2,32.1,1738.0333315952998,0
+INAB.US,D,20231109,000000,32.7,32.7,28.926,30.3,1486.0333318473,0
+INAB.US,D,20231110,000000,30.282,32.1,30.264,31.2,1047.1999989528,0
+INAB.US,D,20231113,000000,32.1,32.7,30.9,31.5,1760.7666649059,0
+INAB.US,D,20231114,000000,32.4,33,26.7,29.7,8122.333325211,0
+INAB.US,D,20231115,000000,29.433,30,26.922,28.185,5127.9666615387,0
+INAB.US,D,20231116,000000,28.5,29.4,26.328,27.6268,3240.8999967591,0
+INAB.US,D,20231117,000000,27.3,27.9,26.844,27.3,5120.999994878999,0
+INAB.US,D,20231120,000000,27.3,27.6,25.53,25.95,38542.2332947911,0
+INAB.US,D,20231121,000000,25.899,25.899,21.6,22.05,15417.0999845829,0
+INAB.US,D,20231122,000000,22.737,23.1,19.5,21.9,13660.499986339499,0
+INAB.US,D,20231124,000000,21.6,22.59,21.6,21.9,1522.5666651441,0
+INAB.US,D,20231127,000000,21.168,21.774,20.7,20.7,8671.799991328198,0
+INAB.US,D,20231128,000000,20.7,23.55,20.7,23.379,9354.099990645898,0
+INAB.US,D,20231129,000000,23.1,26.37,23.1,24.984,10337.733322995598,0
+INAB.US,D,20231130,000000,25.98,26.3175,24.003,24.9,4138.7333291946,0
+INAB.US,D,20231201,000000,25.5,25.797,23.7153,25.365,3889.0666627775995,0
+INAB.US,D,20231204,000000,25.155,27,25.155,26.997,3752.333329581,0
+INAB.US,D,20231205,000000,26.331,28.122,26.331,27.855,2418.0333309152998,0
+INAB.US,D,20231206,000000,27.858,33.15,27.15,31.2,7310.1333260231995,0
+INAB.US,D,20231207,000000,30.9,32.1,29.1,29.616,2584.9333307484,0
+INAB.US,D,20231208,000000,30,30.3,27.6,29.7,2858.7666638079,0
+INAB.US,D,20231211,000000,30,38.4,29.853,38.4,127728.39987227159,0
+INAB.US,D,20231212,000000,47.25,51.9,39.6,49.05,627252.0660394145,0
+INAB.US,D,20231213,000000,42,48.897,41.1,42.9,49290.6332840427,0
+INAB.US,D,20231214,000000,42.9,73.5,39,70.2,93991.86657267479,0
+INAB.US,D,20231215,000000,66,74.4,54.3,57.3,60894.0666057726,0
+INAB.US,D,20231218,000000,53.4,59.697,36.6,40.5,45053.733288279596,0
+INAB.US,D,20231219,000000,44.4,47.1,42,43.5,17509.5666491571,0
+INAB.US,D,20231220,000000,45,45,40.5,42,21770.6999782293,0
+INAB.US,D,20231221,000000,40.5,42.6,38.4,38.7,12012.4333213209,0
+INAB.US,D,20231222,000000,38.4,40.2,35.4,37.2,11652.766655013898,0
+INAB.US,D,20231226,000000,37.5,42.9,36.603,42.9,7125.333326208,0
+INAB.US,D,20231227,000000,45,45,40.893,42.6,10237.633323095699,0
+INAB.US,D,20231228,000000,41.1,43.806,40.5,42.6,5127.533328205799,0
+INAB.US,D,20231229,000000,42.6,42.6,39.3,41.4,4244.999995755,0
+INAB.US,D,20240102,000000,41.1,42,39,39.6,4767.4666618992,0
+INAB.US,D,20240103,000000,39,39.3,36.6,37.2,4248.0999957519,0
+INAB.US,D,20240104,000000,37.2,41.997,37.2,41.7,4593.933328739399,0
+INAB.US,D,20240105,000000,41.7,43.755,40.551,41.7,4337.1999956628,0
+INAB.US,D,20240108,000000,40.2,46.881,40.2,45,6701.999993297999,0
+INAB.US,D,20240109,000000,46.2,52.5,45.54,50.7,12978.4666536882,0
+INAB.US,D,20240110,000000,50.1,57.9,49.2,49.8,13662.799986337199,0
+INAB.US,D,20240111,000000,51.9,51.9,43.5,46.2,9082.599990917399,0
+INAB.US,D,20240112,000000,48,48,44.403,45.6,2087.3999979125997,0
+INAB.US,D,20240116,000000,46.5,48.3,42.3,43.8,5318.7333280145995,0
+INAB.US,D,20240117,000000,43.485,45.9,42.6,45.6,3749.3666629172994,0
+INAB.US,D,20240118,000000,45.6,45.6,42.597,43.2,4562.7999954372,0
+INAB.US,D,20240119,000000,42.6,42.6,38.4,40.2,7614.666659051999,0
+INAB.US,D,20240122,000000,40.2,41.1,39.6,39.9,3226.5666634400995,0
+INAB.US,D,20240123,000000,40.5,41.7,39.3,40.2,3230.1999967698,0
+INAB.US,D,20240124,000000,40.5,42.297,38.697,39.3,7394.4333259388995,0
+INAB.US,D,20240125,000000,40.2,40.5,38.703,39,2478.9666641876997,0
+INAB.US,D,20240126,000000,39,39,38.4,39,1306.6666653599998,0
+INAB.US,D,20240129,000000,39.6,40.8,39.6,40.8,2762.9666639036996,0
+INAB.US,D,20240130,000000,40.8,41.7,40.014,40.5,3522.5666631440995,0
+INAB.US,D,20240131,000000,41.7,42,38.082,39,7305.133326028199,0
+INAB.US,D,20240201,000000,39,39.114,35.7,36,20645.733312687596,0
+INAB.US,D,20240202,000000,38.4,40.8,36,39.3,5986.366660680299,0
+INAB.US,D,20240205,000000,38.1,39,36.3,37.5,1442.333331891,0
+INAB.US,D,20240206,000000,37.5,37.8,36.3,36.9,3671.5666629950997,0
+INAB.US,D,20240207,000000,36.9,37.797,36.3,36.6,1480.2666651864,0
+INAB.US,D,20240208,000000,36.3,36.9,35.7,36.6,2604.9333307283996,0
+INAB.US,D,20240209,000000,37.2,37.59,34.5,36.3,5047.999994952,0
+INAB.US,D,20240212,000000,36.3,37.17,35.4,36,2209.8666644567998,0
+INAB.US,D,20240213,000000,35.988,36.3,34.8,36,958.6333323746999,0
+INAB.US,D,20240214,000000,36.3,38.4,33.3,33.6,15167.166651499498,0
+INAB.US,D,20240215,000000,34.8,34.8,32.4,33,7015.1333263182,0
+INAB.US,D,20240216,000000,34.5,34.5,32.403,33.3,1444.7999985551999,0
+INAB.US,D,20240220,000000,33.9,33.9,30.9,31.35,2679.6666639869995,0
+INAB.US,D,20240221,000000,32.1,32.1,30.3,30.9,3953.4999960464997,0
+INAB.US,D,20240222,000000,30.3,30.9,30,30.3,2964.0333303692996,0
+INAB.US,D,20240223,000000,30.6,30.621,28.062,28.59,7125.999992873999,0
+INAB.US,D,20240226,000000,29.4,30.3,28.5,29.538,8552.6999914473,0
+INAB.US,D,20240227,000000,29.1,34.2,29.1,33.3,8475.933324857398,0
+INAB.US,D,20240228,000000,33.3,34.8,30.969,34.5,5546.766661119899,0
+INAB.US,D,20240229,000000,34.5,34.8,32.85,33.3,4264.5666624021,0
+INAB.US,D,20240301,000000,33.9,34.797,31.8,32.7,4921.5999950784,0
+INAB.US,D,20240304,000000,32.7,36.3,32.7,36.3,5985.4999940145,0
+INAB.US,D,20240305,000000,36,38.4,35.4,37.2,9119.666657546999,0
+INAB.US,D,20240306,000000,39.9,40.5,34.2,34.5,12652.199987347798,0
+INAB.US,D,20240307,000000,35.1,36.9,35.1,36.6,4030.1666626364995,0
+INAB.US,D,20240308,000000,37.2,43.5,37.2,39,8590.999991408999,0
+INAB.US,D,20240311,000000,38.7,39,36.6,38.1,5488.1999945118,0
+INAB.US,D,20240312,000000,37.5,39,36.6,38.1,3783.8999962160997,0
+INAB.US,D,20240313,000000,39.6,40.2,37.5,37.5,3980.7333293525994,0
+INAB.US,D,20240314,000000,37.2,38.4,34.8,34.8,5148.2999948517,0
+INAB.US,D,20240315,000000,35.4,37.581,34.2,34.2,10874.699989125298,0
+INAB.US,D,20240318,000000,37.2,39,35.1,36.9,8124.8999918751,0
+INAB.US,D,20240319,000000,36.9,38.697,35.7,36,5453.4333278798995,0
+INAB.US,D,20240320,000000,36.6,39,36.6,38.4,4513.1333288201995,0
+INAB.US,D,20240321,000000,40.5,40.5,36.6,37.5,3996.0999960039,0
+INAB.US,D,20240322,000000,37.5,38.4,34.8,37.2,4722.366661944299,0
+INAB.US,D,20240325,000000,36.9,37.191,35.1,36,2661.666664005,0
+INAB.US,D,20240326,000000,35.4,37.8,34.803,37.5,18918.3999810816,0
+INAB.US,D,20240327,000000,36.6,38.1,35.7,36.3,2323.8999976760997,0
+INAB.US,D,20240328,000000,36,38.1,35.4,35.4,3120.5333302127997,0
+INAB.US,D,20240401,000000,35.1,35.403,34.2,34.5,4034.7999959651997,0
+INAB.US,D,20240402,000000,34.2,34.467,31.803,33,2374.4999976255,0
+INAB.US,D,20240403,000000,31.5,34.107,30.3,31.2,5839.3999941606,0
+INAB.US,D,20240404,000000,32.1,34.2,30.9,33.6,3219.0999967809,0
+INAB.US,D,20240405,000000,33.6,34.2,31.5,33,5082.899994917099,0
+INAB.US,D,20240408,000000,31.5,33.3,31.5,32.7,1674.5666649920997,0
+INAB.US,D,20240409,000000,33,33.6,32.7,32.7,76466.16659020049,0
+INAB.US,D,20240410,000000,34.8,35.4,30.9,33,233086.13310024719,0
+INAB.US,D,20240411,000000,31.2,36.597,30.9,34.5,43756.6999562433,0
+INAB.US,D,20240412,000000,33.3,34.2,27.492,33.3,38504.1332948292,0
+INAB.US,D,20240415,000000,32.1,32.7,29.4,30.6,12774.933320558399,0
+INAB.US,D,20240416,000000,30.9,30.9,28.968,29.409,6414.499993585499,0
+INAB.US,D,20240417,000000,30.036,31.5,29.1,30,6131.733327201599,0
+INAB.US,D,20240418,000000,29.7,31.5,29.7,31.5,4321.5666623451,0
+INAB.US,D,20240419,000000,30.6,32.1,29.7,30.45,9419.699990580299,0
+INAB.US,D,20240422,000000,31.2,31.2,29.85,29.997,7310.7333260226,0
+INAB.US,D,20240423,000000,30,31.2,28.2,31.2,9408.5999905914,0
+INAB.US,D,20240424,000000,32.1,32.1,30.3,31.8,5063.8666616027995,0
+INAB.US,D,20240425,000000,30.9,31.5,30.3,31.2,2324.4666643421997,0
+INAB.US,D,20240426,000000,30,31.2,29.7,31.2,1863.8999981360998,0
+INAB.US,D,20240429,000000,31.2,31.2,29.202,29.703,2698.5333306347998,0
+INAB.US,D,20240430,000000,29.412,31.5,29.412,30.6,1600.5333317327998,0
+INAB.US,D,20240501,000000,30.6,32.1,29.355,31.2,2455.5999975443997,0
+INAB.US,D,20240502,000000,30.3,32.1,30,30.6,6536.933326796399,0
+INAB.US,D,20240503,000000,31.5,31.5,30,30,2799.3333305339997,0
+INAB.US,D,20240506,000000,30.3,30.9,29.202,29.943,2191.1333311422,0
+INAB.US,D,20240507,000000,30.6,30.9,30,30.3,2199.0999978009,0
+INAB.US,D,20240508,000000,30,30.9,30,30.3,1676.2333316570998,0
+INAB.US,D,20240509,000000,30.3,30.9,29.4,30.3,3099.3333302339997,0
+INAB.US,D,20240510,000000,29.778,30.597,29.511,30.3,3591.0666630755995,0
+INAB.US,D,20240513,000000,30.9,30.9,29.772,30.6,1499.6999985003,0
+INAB.US,D,20240514,000000,31.2,31.5,30.174,31.2,3753.7333295795997,0
+INAB.US,D,20240515,000000,31.2,34.8,29.7,33.9,26684.466639982198,0
+INAB.US,D,20240516,000000,33.6,34.5,30,30.6,6214.199993785799,0
+INAB.US,D,20240517,000000,31.2,31.5,30.6,30.9,1249.8333320835,0
+INAB.US,D,20240520,000000,30.9,31.8,29.7,30.6,4619.566662047099,0
+INAB.US,D,20240521,000000,30.63,30.9,29.997,30.3,2265.9666644006998,0
+INAB.US,D,20240522,000000,30.6,32.4,30.3,31.5,2347.2666643193998,0
+INAB.US,D,20240523,000000,30.9,31.5,30.507,31.197,811.1666658554999,0
+INAB.US,D,20240524,000000,31.2,31.5,29.85,30.3,3715.0999962848996,0
+INAB.US,D,20240528,000000,31.2,31.5,30,31.5,2569.3666640972997,0
+INAB.US,D,20240529,000000,30.6,32.1,30,30.6,1488.3333318449997,0
+INAB.US,D,20240530,000000,31.5,31.5,30.6,30.9,1368.999998631,0
+INAB.US,D,20240531,000000,31.8,38.4,31.203,35.7,11474.1666551925,0
+INAB.US,D,20240603,000000,36.9,36.9,31.272,32.7,14602.966652063698,0
+INAB.US,D,20240604,000000,32.4,40.5,32.4,36.9,20871.366645795297,0
+INAB.US,D,20240605,000000,36,44.1,36,41.1,18311.1999816888,0
+INAB.US,D,20240606,000000,40.8,41.1,33.9,33.9,8827.933324505399,0
+INAB.US,D,20240607,000000,33,42.3,33,40.2,18452.999981546996,0
+INAB.US,D,20240610,000000,42.3,46.8,38.4,39.3,26226.433307106898,0
+INAB.US,D,20240611,000000,38.7,44.1,38.7,42,8189.033325144299,0
+INAB.US,D,20240612,000000,40.5,45,39.699,44.1,6975.0333263583,0
+INAB.US,D,20240613,000000,45.6,52.2,45,50.4,128210.39987178959,0
+INAB.US,D,20240614,000000,45,45,31.8,32.7,163893.33316943998,0
+INAB.US,D,20240617,000000,33.3,34.5,28.5,30,68272.23326506109,0
+INAB.US,D,20240618,000000,30,30.6,28.8,30,33286.933300046396,0
+INAB.US,D,20240620,000000,29.7,29.97,26.079,27.606,17696.966648969697,0
+INAB.US,D,20240621,000000,27.06,27.9,26.1,26.667,15102.266651564398,0
+INAB.US,D,20240624,000000,25.98,28.467,25.917,26.442,10058.799989941199,0
+INAB.US,D,20240625,000000,26.7,27.231,26.424,26.85,9610.7333237226,0
+INAB.US,D,20240626,000000,27.3,27.507,26.25,26.367,13708.266652958398,0
+INAB.US,D,20240627,000000,26.424,27.6,25.95,26.979,9972.766656693899,0
+INAB.US,D,20240628,000000,26.55,26.973,23.4,25.395,11451.5999885484,0
+INAB.US,D,20240701,000000,25.377,25.377,23.7,24.393,9619.699990380299,0
+INAB.US,D,20240702,000000,24.921,25.29,22.815,24.249,6575.966660090699,0
+INAB.US,D,20240703,000000,24.246,24.246,23.553,23.955,1918.9999980809998,0
+INAB.US,D,20240705,000000,23.955,24,23.382,24,3490.0999965098995,0
+INAB.US,D,20240708,000000,24.15,24.8985,24,24.675,5863.5333274698,0
+INAB.US,D,20240709,000000,24.303,25.818,24.009,25.818,3732.3333296009996,0
+INAB.US,D,20240710,000000,26.1,26.406,24.963,25.386,5653.3666610133,0
+INAB.US,D,20240711,000000,25.599,25.803,24.6005,25.203,4114.966662551699,0
+INAB.US,D,20240712,000000,27.15,27.15,25.3273,26.334,2431.5999975684,0
+INAB.US,D,20240715,000000,27.3,27.3,25.059,25.47,4985.233328348099,0
+INAB.US,D,20240716,000000,25.5,26.1,25.5,25.8,3703.7333296295997,0
+INAB.US,D,20240717,000000,26.091,26.373,25.203,25.995,2648.0666640185996,0
+INAB.US,D,20240718,000000,25.995,26.235,25.35,25.35,947.6999990522999,0
+INAB.US,D,20240719,000000,25.35,26.091,24.603,24.9,2176.0666644905996,0
+INAB.US,D,20240722,000000,25.2,26.7,25.083,26.178,3361.4999966385,0
+INAB.US,D,20240723,000000,25.8,26.541,25.497,25.866,3094.3999969056,0
+INAB.US,D,20240724,000000,25.86,26.262,25.2,25.38,4132.033329201299,0
+INAB.US,D,20240725,000000,25.38,26.4,24.06,24.384,3854.2666628123998,0
+INAB.US,D,20240726,000000,24.384,25.71,24.384,25.17,1808.8333315244997,0
+INAB.US,D,20240729,000000,26.757,26.757,24.18,25.08,3021.9666636446996,0
+INAB.US,D,20240730,000000,25.5,26.394,24.384,24.864,1467.0666651995998,0
+INAB.US,D,20240731,000000,25.176,25.761,24.6,25.197,1364.9999986349999,0
+INAB.US,D,20240801,000000,24.6,25.5,24.333,25.5,156.99999984299998,0
+INAB.US,D,20240802,000000,25.479,25.479,23.664,23.7,3353.0999966469,0
+INAB.US,D,20240805,000000,22.5,22.503,20.382,21.9,4704.133328629199,0
+INAB.US,D,20240806,000000,21.504,21.894,20.73,21.39,4240.5999957593995,0
+INAB.US,D,20240807,000000,21.6,22.29,21.21,21.27,1680.2999983196999,0
+INAB.US,D,20240808,000000,21.9,21.9,19.5,20.523,3481.5999965183996,0
+INAB.US,D,20240809,000000,20.994,22.5,20.514,20.967,1684.0666649825998,0
+INAB.US,D,20240812,000000,20.7,20.973,18.39,19.053,46778.999953221,0
+INAB.US,D,20240813,000000,19.818,19.818,18.645,19.47,6311.4999936885,0
+INAB.US,D,20240814,000000,19.65,19.98,17.691,18,3328.2666633383997,0
+INAB.US,D,20240815,000000,19.2,19.455,18,18.087,4750.299995249699,0
+INAB.US,D,20240816,000000,18.9,21.21,18.045,21,3998.8999960010997,0
+INAB.US,D,20240819,000000,20.73,20.73,17.85,18,12482.666654183999,0
+INAB.US,D,20240820,000000,18,18.6,15.06,15.825,13938.133319395198,0
+INAB.US,D,20240821,000000,17.04,17.31,15.6,16.272,6587.1333267462,0
+INAB.US,D,20240822,000000,17.1,17.301,15.603,15.603,3835.5666628310996,0
+INAB.US,D,20240823,000000,16.74,16.98,16.05,16.05,2751.0999972489,0
+INAB.US,D,20240826,000000,17.1,17.643,15,15.213,10418.199989581799,0
+INAB.US,D,20240827,000000,15.156,16.5,15.003,15.51,3316.9333300164,0
+INAB.US,D,20240828,000000,15.891,16.86,15.603,15.75,8094.199991905799,0
+INAB.US,D,20240829,000000,15.6,16.5,15,15.576,1507.2999984926998,0
+INAB.US,D,20240830,000000,15.966,16.47,15.45,15.792,1980.0333313533,0
+INAB.US,D,20240903,000000,15.573,16.056,15,15.003,7984.1666586824995,0
+INAB.US,D,20240904,000000,15,15.639,13.8,13.95,57845.133275488195,0
+INAB.US,D,20240905,000000,13.74,13.74,9.3,10.137,61858.96660480769,0
+INAB.US,D,20240906,000000,9.99,10.2,9.03,9.12,40197.833293135496,0
+INAB.US,D,20240909,000000,9.012,9.65148,8.77503,9.15,10488.233322845099,0
+INAB.US,D,20240910,000000,9.3003,9.744,8.433,9.063,8773.733324559598,0
+INAB.US,D,20240911,000000,9.3,9.6,9,9.078,4324.7333290086,0
+INAB.US,D,20240912,000000,9.222,9.291,9,9.036,3596.0666630705996,0
+INAB.US,D,20240913,000000,9.036,9.9,9.009,9.495,3415.0333299183,0
+INAB.US,D,20240916,000000,9.6,9.6,9,9.165,4075.2999959246995,0
+INAB.US,D,20240917,000000,9.297,10.197,9,9.909,9941.5666567251,0
+INAB.US,D,20240918,000000,9.9,10.5,9.9,9.9,9063.799990936199,0
+INAB.US,D,20240919,000000,9.999,10.197,9.633,9.633,5567.6999944323,0
+INAB.US,D,20240920,000000,9.633,9.894,9.219,9.429,2662.3999973376,0
+INAB.US,D,20240923,000000,9.429,9.9,9.15,9.237,9729.2333236041,0
+INAB.US,D,20240924,000000,9.237,9.894,9.237,9.237,4835.0333284983,0
+INAB.US,D,20240925,000000,9.237,9.597,9.15,9.357,2803.7333305295997,0
+INAB.US,D,20240926,000000,9.357,9.357,8.4,8.55,12058.6999879413,0
+INAB.US,D,20240927,000000,8.55,8.85,8.4,8.574,7205.133326128199,0
+INAB.US,D,20240930,000000,8.574,8.7,7.821,8.1,12602.966654063699,0
+INAB.US,D,20241001,000000,8.1,8.1,7.089,7.713,18939.466647727197,0
+INAB.US,D,20241002,000000,7.8,8.07,7.773,7.905,14015.4999859845,0
+INAB.US,D,20241003,000000,8.199,8.61297,7.905,7.92,8641.799991358199,0
+INAB.US,D,20241004,000000,7.92,8.1,7.8,7.899,7407.8333259255,0
+INAB.US,D,20241007,000000,7.899,8.27997,7.206,7.65,15316.999984682998,0
+INAB.US,D,20241008,000000,7.65,7.797,6.51,6.756,14796.2999852037,0
+INAB.US,D,20241009,000000,7.155,7.485,6.759,6.9,32195.999967803997,0
+INAB.US,D,20241010,000000,6.864,7.008,6.66,6.897,9605.0666570616,0
+INAB.US,D,20241011,000000,6.903,7.137,6.6,6.753,10991.2666556754,0
+INAB.US,D,20241014,000000,6.9,7.08,6.75,6.81,32781.2999672187,0
+INAB.US,D,20241015,000000,7.08,7.23,6.753,7.02,9744.0999902559,0
+INAB.US,D,20241016,000000,6.663,6.993,6.594,6.867,12850.2333204831,0
+INAB.US,D,20241017,000000,6.867,6.903,6.621,6.903,9803.8666568628,0
+INAB.US,D,20241018,000000,6.9,8.19,6.9,8.13,48573.69995142629,0
+INAB.US,D,20241021,000000,8.28,16.698,8.1,14.25,1052495.7656141708,0
+INAB.US,D,20241022,000000,12.3,12.3,9.591,9.84,135106.93319822638,0
+INAB.US,D,20241023,000000,9.27,9.735,8.415,9.72,47065.999952934,0
+INAB.US,D,20241024,000000,9.681,9.9,8.598,9.603,21343.233311990098,0
+INAB.US,D,20241025,000000,9.9,9.9,8.96403,9.3,14350.8999856491,0
+INAB.US,D,20241028,000000,9.447,9.447,8.634,9.027,9407.4666572592,0
+INAB.US,D,20241029,000000,8.82,8.823,8.1,8.238,16619.499983380498,0
+INAB.US,D,20241030,000000,8.076,8.397,7.908,8.103,2250.5999977494,0
+INAB.US,D,20241031,000000,8.103,8.733,7.863,8.406,8719.3666579473,0
+INAB.US,D,20241101,000000,8.406,8.84697,8.163,8.592,6949.6333263837,0
+INAB.US,D,20241104,000000,8.514,12.3,8.4,9.141,243360.6330899727,0
+INAB.US,D,20241105,000000,9.141,12.126,9.003,11.07,79618.43325371489,0
+INAB.US,D,20241106,000000,10.8,10.8,9.3,10.011,19806.8333135265,0
+INAB.US,D,20241107,000000,9.78,10.53,9.18,9.918,19758.2666469084,0
+INAB.US,D,20241108,000000,10.35,10.494,9.63,10.308,10309.6333230237,0
+INAB.US,D,20241111,000000,10.5,10.5,9.651,9.96,6619.3666600473,0
+INAB.US,D,20241112,000000,9.9,10.998,9.75282,10.497,14975.566651691099,0
+INAB.US,D,20241113,000000,9.033,10.35,9.018,9.501,23945.2999760547,0
+INAB.US,D,20241114,000000,9.504,11.1,9.504,10.08,15210.133318123198,0
+INAB.US,D,20241115,000000,10.083,10.854,9.333,10.059,17823.7999821762,0
+INAB.US,D,20241118,000000,10.359,10.5,9.642,9.948,9843.7999901562,0
+INAB.US,D,20241119,000000,9.69,10.05,9.435,9.51,10346.0333229873,0
+INAB.US,D,20241120,000000,9.51,9.648,9.168,9.645,4093.5999959063997,0
+INAB.US,D,20241121,000000,9.678,10.5,9.108,9.6,18240.7333150926,0
+INAB.US,D,20241122,000000,9.6,9.81,9.321,9.528,5675.0999943249,0
+INAB.US,D,20241125,000000,9.528,9.747,9,9.114,10801.833322531498,0
+INAB.US,D,20241126,000000,9.45,9.6,8.85003,9.3,11890.6999881093,0
+INAB.US,D,20241127,000000,9.3,9.63,8.7,8.886,9782.999990216998,0
+INAB.US,D,20241129,000000,9.165,9.27,8.898,9.141,4023.6666626429997,0
+INAB.US,D,20241202,000000,9.297,12.3,9.153,11.04,161205.09983879488,0
+INAB.US,D,20241203,000000,10.734,10.95,9.462,9.576,44813.166621853496,0
+INAB.US,D,20241204,000000,9.9,9.9,9,9.036,14743.9666519227,0
+INAB.US,D,20241205,000000,9.3,9.3,8.7,9,21329.7999786702,0
+INAB.US,D,20241206,000000,9.336,9.378,8.88,9.27,17107.5999828924,0
+INAB.US,D,20241209,000000,9.09,10.194,9.09,10.083,24829.2999751707,0
+INAB.US,D,20241210,000000,10.8,10.8,8.997,9.15,39102.0999608979,0
+INAB.US,D,20241211,000000,9.3,9.636,9.1095,9.633,10184.599989815399,0
+INAB.US,D,20241212,000000,9.39,9.87,8.55,8.718,11616.1666550505,0
+INAB.US,D,20241213,000000,8.766,9,8.409,8.544,9038.2666576284,0
+INAB.US,D,20241216,000000,9,9,8.274,8.448,7583.099992416899,0
+INAB.US,D,20241217,000000,8.7,9.492,8.4,8.64,20403.166646263497,0
+INAB.US,D,20241218,000000,8.64,8.97,8.055,8.055,8755.8999912441,0
+INAB.US,D,20241219,000000,7.95,8.07,7.212,7.212,23286.7666433799,0
+INAB.US,D,20241220,000000,6.93,7.656,6.909,7.464,44326.4999556735,0
+INAB.US,D,20241223,000000,7.614,7.797,6.909,7.2,22113.5333112198,0
+INAB.US,D,20241224,000000,7.2,7.5,6.945,7.038,17555.699982444297,0
+INAB.US,D,20241226,000000,7.32,7.767,7.05,7.632,22750.699977249296,0
+INAB.US,D,20241227,000000,7.8,8.25,7.224,8.1,36121.766630544895,0
+INAB.US,D,20241230,000000,8.37,8.4,7.215,8.07,18504.599981495398,0
+INAB.US,D,20241231,000000,8.37,8.37,7.5,7.716,22761.9333105714,0
+INAB.US,D,20250102,000000,7.908,8.43,7.674,8.406,26222.533307110796,0
+INAB.US,D,20250103,000000,8.85,9.6,8.166,8.742,24405.5999755944,0
+INAB.US,D,20250106,000000,9.12,11.55,8.862,10.44,126222.09987377789,0
+INAB.US,D,20250107,000000,10.5,10.95,9.63,10.35,28426.733304906596,0
+INAB.US,D,20250108,000000,10.5,10.572,9,9.378,27612.566639054097,0
+INAB.US,D,20250110,000000,9.939,10.497,9.174,9.699,23455.5666432111,0
+INAB.US,D,20250113,000000,10.476,10.668,9.195,9.51,44725.1666219415,0
+INAB.US,D,20250114,000000,9.834,10.089,9.3,9.495,25006.199974993797,0
+INAB.US,D,20250115,000000,8.907,9.606,8.4,9.09,22848.066643818598,0
+INAB.US,D,20250116,000000,8.832,9.81,8.46,8.898,13349.1666533175,0
+INAB.US,D,20250117,000000,8.631,9.36,8.13,8.886,13616.2333197171,0
+INAB.US,D,20250121,000000,9,9.057,8.325,8.58,16644.0666500226,0
+INAB.US,D,20250122,000000,8.322,8.7,7.701,7.731,24596.5999754034,0
+INAB.US,D,20250123,000000,8.406,8.763,8.085,8.604,10138.466656528199,0
+INAB.US,D,20250124,000000,8.4,8.55,8.16,8.25,15963.2666507034,0
+INAB.US,D,20250127,000000,8.4,8.505,7.95,8.019,22294.033311039297,0
+INAB.US,D,20250128,000000,8.55,8.55,7.857,8.214,8291.0666583756,0
+INAB.US,D,20250129,000000,7.968,8.39115,7.551,8.034,12771.399987228599,0
+INAB.US,D,20250130,000000,8.1,8.1,7.299,7.437,24330.433309002896,0
+INAB.US,D,20250131,000000,7.518,7.761,7.443,7.674,5915.666660751,0
+INAB.US,D,20250203,000000,7.203,7.665,7.056,7.53,14447.633318885699,0
+INAB.US,D,20250204,000000,7.665,7.794,7.29003,7.614,10961.1999890388,0
+INAB.US,D,20250205,000000,7.791,9,7.791,8.607,28635.8333046975,0
+INAB.US,D,20250206,000000,8.661,8.661,7.95,8.31,11779.6333215537,0
+INAB.US,D,20250207,000000,8.4,8.436,7.635,7.8,12868.199987131798,0
+INAB.US,D,20250210,000000,7.8,8.37,7.8,8.103,17297.5999827024,0
+INAB.US,D,20250211,000000,11.958,12.531,8.7,9.204,7561146.725772186,0
+INAB.US,D,20250212,000000,8.433,9.53097,7.854,8.727,417652.2329156811,0
+INAB.US,D,20250213,000000,9.687,10.035,8.814,9.693,459589.1328737442,0
+INAB.US,D,20250214,000000,9.411,9.858,8.697,8.724,279151.03305418225,0
+INAB.US,D,20250218,000000,8.253,8.535,7.551,8.01,213869.43311946388,0
+INAB.US,D,20250219,000000,8.1,8.949,7.665,8.829,158959.7665077069,0
+INAB.US,D,20250220,000000,8.52,9,8.202,8.58,115803.16655086349,0
+INAB.US,D,20250221,000000,8.4,8.667,7.899,8.145,72183.09992781689,0
+INAB.US,D,20250224,000000,8.4,8.67,7.95,8.214,55735.49994426449,0
+INAB.US,D,20250225,000000,8.283,8.283,7.575,7.653,49796.333283536995,0
+INAB.US,D,20250226,000000,7.503,8.247,7.503,7.995,30073.699969926296,0
+INAB.US,D,20250227,000000,8.058,8.058,7.353,7.602,41534.29995846569,0
+INAB.US,D,20250228,000000,7.584,8.202,7.35,8.073,95090.66657157599,0
+INAB.US,D,20250303,000000,8.295,8.685,7.623,7.8,118289.03321504428,0
+INAB.US,D,20250304,000000,7.5,7.797,6.948,7.767,59698.766606967896,0
+INAB.US,D,20250305,000000,7.47,8.241,7.383,8.04,47631.26661903539,0
+INAB.US,D,20250306,000000,7.8,8.211,7.725,7.761,36545.766630120896,0
+INAB.US,D,20250307,000000,7.59,7.632,7.2,7.407,47338.1666193285,0
+INAB.US,D,20250310,000000,7.863,7.863,7.284,7.383,51564.49994843549,0
+INAB.US,D,20250311,000000,7.2,7.554,6.762,7.284,59030.1999409698,0
+INAB.US,D,20250312,000000,7.188,7.62,7.101,7.464,30488.766636177897,0
+INAB.US,D,20250313,000000,7.575,7.575,6.519,6.789,61931.4999380685,0
+INAB.US,D,20250314,000000,6.897,7.08,6.402,6.762,43211.8999567881,0
+INAB.US,D,20250317,000000,6.675,7.092,6.54,6.786,31513.433301819896,0
+INAB.US,D,20250318,000000,6.825,7.089,6.561,6.855,28019.4999719805,0
+INAB.US,D,20250319,000000,6.75,7.35,6.75,7.077,22438.566644228096,0
+INAB.US,D,20250320,000000,7.122,7.5,6.903,6.987,18952.066647714597,0
+INAB.US,D,20250321,000000,6.777,7.194,6.747,6.981,21682.8999783171,0
+INAB.US,D,20250324,000000,7.2,7.2,6.75,6.837,20897.866645768798,0
+INAB.US,D,20250325,000000,6.9,6.9,6.3,6.528,27983.666638682997,0
+INAB.US,D,20250326,000000,6.582,6.66,5.727,6.27,67151.29993284869,0
+INAB.US,D,20250327,000000,6,6.357,6,6.243,16904.5333164288,0
+INAB.US,D,20250328,000000,6.3,6.3,5.736,5.883,23957.5999760424,0
+INAB.US,D,20250331,000000,5.802,5.937,4.869,4.98,63546.499936453496,0
+INAB.US,D,20250401,000000,5.04,5.4,4.992,5.181,22528.799977471197,0
+INAB.US,D,20250402,000000,4.992,5.394,4.86,5.118,23510.0666431566,0
+INAB.US,D,20250403,000000,5.34,5.34,4.692,4.836,33863.7999661362,0
+INAB.US,D,20250404,000000,4.92,4.92,4.11,4.533,47781.433285551895,0
+INAB.US,D,20250407,000000,4.695,4.695,4.32,4.446,21761.666644905,0
+INAB.US,D,20250408,000000,4.47,4.884,4.356,4.497,17386.7999826132,0
+INAB.US,D,20250409,000000,4.383,4.59,3.99,4.581,39576.533293756795,0
+INAB.US,D,20250410,000000,4.551,4.686,4.347,4.413,11571.1999884288,0
+INAB.US,D,20250411,000000,4.44,4.59,4.356,4.563,20301.2666463654,0
+INAB.US,D,20250414,000000,4.5,4.92,4.377,4.776,22807.699977192297,0
+INAB.US,D,20250415,000000,4.704,5.007,4.653,4.896,8097.033325236299,0
+INAB.US,D,20250416,000000,5.04,5.247,4.566,4.728,21067.533312265798,0
+INAB.US,D,20250417,000000,4.746,4.947,4.704,4.827,15584.466651082199,0
+INAB.US,D,20250421,000000,4.887,5.01,4.74,4.986,13577.299986422699,0
+INAB.US,D,20250422,000000,5.1,5.298,4.953,5.235,17045.399982954597,0
+INAB.US,D,20250423,000000,5.268,5.628,5.235,5.475,17911.8333154215,0
+INAB.US,D,20250424,000000,5.31,5.817,5.31,5.55,25881.366640785298,0
+INAB.US,D,20250425,000000,5.49,5.682,5.289,5.679,21522.199978477798,0
+INAB.US,D,20250428,000000,5.7,5.7,5.178,5.34,19568.399980431597,0
+INAB.US,D,20250429,000000,5.568,5.7,5.112,5.16,26563.233306770097,0
+INAB.US,D,20250430,000000,5.25,5.28,5.043,5.07,14301.999985698,0
+INAB.US,D,20250501,000000,5.202,5.22,5.016,5.097,16576.9666500897,0
+INAB.US,D,20250502,000000,5.01,5.25,4.968,5.085,26422.499973577498,0
+INAB.US,D,20250505,000000,5.1,5.238,4.95,5.004,18259.366648407296,0
+INAB.US,D,20250506,000000,5.1,5.1,4.743,4.914,41931.6332914017,0
+INAB.US,D,20250507,000000,4.947,4.95,4.74,4.935,24948.666641718,0
+INAB.US,D,20250508,000000,5.04,5.1,4.8183,5.037,23982.033309351296,0
+INAB.US,D,20250509,000000,5.034,5.034,4.686,4.722,16596.766650069898,0
+INAB.US,D,20250512,000000,4.803,4.917,4.65,4.89,41547.066625119594,0
+INAB.US,D,20250513,000000,4.83,4.9467,4.65,4.8,20146.4666465202,0
+INAB.US,D,20250514,000000,4.56,4.782,4.35,4.401,89336.3665773303,0
+INAB.US,D,20250515,000000,3.66,4.023,3.36,3.975,595413.23273792,0
+INAB.US,D,20250516,000000,3.9,3.945,3.6,3.861,88886.03324444729,0
+INAB.US,D,20250519,000000,3.9,3.9,3.603,3.75,33948.5332993848,0
+INAB.US,D,20250520,000000,3.69,4.143,3.609,3.9,64046.9332692864,0
+INAB.US,D,20250521,000000,3.87,3.957,3.72,3.78,43463.466623203196,0
+INAB.US,D,20250522,000000,3.9,4.068,3.801,3.984,26685.299973314697,0
+INAB.US,D,20250523,000000,3.987,4.5,3.9,4.347,88078.333245255,0
+INAB.US,D,20250527,000000,4.5,4.74,4.203,4.317,130498.53320283479,0
+INAB.US,D,20250528,000000,4.368,4.599,3.96603,4.26,109621.23322371209,0
+INAB.US,D,20250529,000000,4.47,5.61,4.356,4.602,950624.4657160421,0
+INAB.US,D,20250530,000000,4.26,4.563,3.855,4.446,1690720.5983092792,0
+INAB.US,D,20250602,000000,4.02,4.2,3.906,4.011,553364.9994466349,0
+INAB.US,D,20250603,000000,4.05,4.05,3.54,3.711,275551.29972444865,0
+INAB.US,D,20250604,000000,3.3,3.717,3.03,3.675,321965.36634470127,0
+INAB.US,D,20250605,000000,3.564,3.741,3.372,3.603,128688.56653797808,0
+INAB.US,D,20250606,000000,3.58,4.17,2.85,4.17,528251,0
+INAB.US,D,20250609,000000,3.605,3.66,2.82,3.08,1485541,0
+INAB.US,D,20250610,000000,3.04,3.1193,2.8606,2.88,291730,0
+INAB.US,D,20250611,000000,2.89,2.895,2.4597,2.54,532900,0
+INAB.US,D,20250612,000000,2.55,2.55,2.36,2.38,250524,0
+INAB.US,D,20250613,000000,2.33,2.3551,2.22,2.26,175733,0
+INAB.US,D,20250616,000000,2.28,2.29,2.13,2.21,246734,0
+INAB.US,D,20250617,000000,2.21,2.2681,2.1,2.14,116073,0
+INAB.US,D,20250618,000000,2.13,2.221392,2.06,2.13,134650,0
+INAB.US,D,20250620,000000,2.15,2.23,2.11,2.18,155395,0
+INAB.US,D,20250623,000000,2.17,2.31,2.16,2.23,249639,0
+INAB.US,D,20250624,000000,2.25,2.3,2.2,2.24,187590,0
+INAB.US,D,20250625,000000,2.25,2.3,2.13,2.18,136871,0
+INAB.US,D,20250626,000000,2.2,2.2,2.1,2.16,130357,0
+INAB.US,D,20250627,000000,2.17,2.19,2.11,2.13,134754,0
+INAB.US,D,20250630,000000,2.13,2.18,2.06,2.09,147011,0
+INAB.US,D,20250701,000000,2.09,2.135,2.06,2.07,107209,0
+INAB.US,D,20250702,000000,2.07,2.19,2.05,2.16,209402,0
+INAB.US,D,20250703,000000,2.12,2.3,2.12,2.18,98996,0
+INAB.US,D,20250707,000000,2.18,2.195,2.1,2.1,96237,0
+INAB.US,D,20250708,000000,2.13,2.21,2.12,2.2,60247,0
+INAB.US,D,20250709,000000,2.26,2.51,2.255,2.49,351412,0
+INAB.US,D,20250710,000000,2.53,2.5343,2.24,2.29,296570,0
+INAB.US,D,20250711,000000,2.28,2.32,2.21,2.29,132454,0
+INAB.US,D,20250714,000000,2.32,2.36,2.21,2.22,141493,0
+INAB.US,D,20250715,000000,2.22,2.27,2.144,2.165,107050,0
+INAB.US,D,20250716,000000,2.17,2.24,2.16,2.2,163364,0
+INAB.US,D,20250717,000000,2.21,2.25,2.15,2.2,167931,0
+INAB.US,D,20250718,000000,2.2,2.23,2.13,2.17,104638,0
+INAB.US,D,20250721,000000,2.2,2.33,2.17,2.3,173984,0
+INAB.US,D,20250722,000000,2.33,2.3852,2.3,2.37,121525,0
+INAB.US,D,20250723,000000,2.38,2.49,2.33,2.46,168087,0
+INAB.US,D,20250724,000000,2.48,2.4855,2.345,2.41,99289,0
+INAB.US,D,20250725,000000,2.42,2.46,2.3,2.44,120647,0
+INAB.US,D,20250728,000000,2.46,2.57,2.33,2.35,175884,0
+INAB.US,D,20250729,000000,2.38,2.38,2.15,2.2,159809,0
+INAB.US,D,20250730,000000,2.26,2.26,2.12,2.15,123136,0
+INAB.US,D,20250731,000000,2.16,2.1882,2.11,2.13,47514,0
+INAB.US,D,20250801,000000,2.1,2.19,2.07,2.11,125652,0
+INAB.US,D,20250804,000000,2.1,2.1,1.98,2.09,127334,0
+INAB.US,D,20250805,000000,2.15,2.1799,2.09,2.17,83327,0
+INAB.US,D,20250806,000000,2.16,2.19,2.011,2.1,98264,0
+INAB.US,D,20250807,000000,2.14,2.18,2.07,2.15,56863,0
+INAB.US,D,20250808,000000,2.15,2.38,2.15,2.31,158933,0
+INAB.US,D,20250811,000000,2.34,2.3596,2.27,2.27,85795,0
+INAB.US,D,20250812,000000,2.28,2.3022,2.22,2.25,49668,0
+INAB.US,D,20250813,000000,2.24,2.3,2.2,2.29,75762,0
+INAB.US,D,20250814,000000,2.26,2.4,2.26,2.4,65827,0
+INAB.US,D,20250815,000000,2.41,2.4599,2.3,2.37,112505,0
+INAB.US,D,20250818,000000,2.33,2.44,2.32,2.39,70710,0
+INAB.US,D,20250819,000000,2.35,2.39,2.2288,2.28,62672,0
+INAB.US,D,20250820,000000,2.26,2.26,2.1004,2.21,58510,0
+INAB.US,D,20250821,000000,2.17,2.2866,2.13,2.24,71912,0
+INAB.US,D,20250822,000000,2.24,2.34,2.227,2.26,46164,0
+INAB.US,D,20250825,000000,2.26,2.2925,2.18,2.19,34559,0
+INAB.US,D,20250826,000000,2.19,2.25,2.19,2.24,30261,0
+INAB.US,D,20250827,000000,2.25,2.3,2.1677,2.28,61360,0
+INAB.US,D,20250828,000000,2.3,2.3,2.24,2.26,33907,0
+INAB.US,D,20250829,000000,2.26,2.2699,2.1852,2.21,20523,0
+INAB.US,D,20250902,000000,2.22,2.22,2.18,2.21,26629,0
+INAB.US,D,20250903,000000,2.22,2.2627,2.2,2.215,21588,0
+INAB.US,D,20250904,000000,2.21,2.21,2.141,2.18,33553,0
+INAB.US,D,20250905,000000,2.1501,2.19,2.09,2.165,43228,0
+INAB.US,D,20250908,000000,2.16,2.18,2.1,2.16,24542,0
+INAB.US,D,20250909,000000,2.16,2.16,1.982,2.013,107122,0
+INAB.US,D,20250910,000000,2,2.04,1.91,1.91,69367,0
+INAB.US,D,20250911,000000,1.93,2.1204,1.93,2.09,48445,0
+INAB.US,D,20250912,000000,2.1,2.2,2.0101,2.1,70202,0
+INAB.US,D,20250915,000000,2.11,2.165,1.99,2,72815,0
+INAB.US,D,20250916,000000,2.02,2.06,1.99,2.02,38005,0
+INAB.US,D,20250917,000000,2.04,2.06,1.9824,2,45054,0
+INAB.US,D,20250918,000000,2.01,2.09,1.99,2.06,37835,0
+INAB.US,D,20250919,000000,2.06,2.1108,2,2,60949,0
+INAB.US,D,20250922,000000,2.04,2.17,2.01,2.11,73915,0
+INAB.US,D,20250923,000000,2.11,2.1799,2.04,2.05,52521,0
+INAB.US,D,20250924,000000,2.06,2.1313,2.05,2.09,31363,0
+INAB.US,D,20250925,000000,2.09,2.12,2.037,2.09,28189,0
+INAB.US,D,20250926,000000,2.13,2.34,2.13,2.29,269312,0
+INAB.US,D,20250929,000000,2.28,2.4893,2.23,2.26,254516,0
+INAB.US,D,20250930,000000,2.24,2.32,2.1549,2.17,50056,0
+INAB.US,D,20251001,000000,2.14,2.3,2.14,2.26,20389,0
+INAB.US,D,20251002,000000,2.28,2.49,2.2553,2.29,187791,0
+INAB.US,D,20251003,000000,2.29,2.4679,2.29,2.39,44962,0
+INAB.US,D,20251006,000000,2.39,2.425,2.33,2.35,52195,0
+INAB.US,D,20251007,000000,2.34,2.4899,2.3049,2.46,118380,0
+INAB.US,D,20251008,000000,2.48,2.65,2.32,2.41,158477,0
+INAB.US,D,20251009,000000,2.4,2.5107,2.3,2.33,41986,0
+INAB.US,D,20251010,000000,2.26,2.3428,2.1,2.1,81057,0
+INAB.US,D,20251013,000000,2.1,2.29,2.1,2.17,26978,0
+INAB.US,D,20251014,000000,2.18,2.185,2.08,2.16,32896,0
+INAB.US,D,20251015,000000,2.14,2.2847,2.09,2.13,28650,0
+INAB.US,D,20251016,000000,2.15,2.175,2.04,2.11,66996,0
+INAB.US,D,20251017,000000,2.0501,2.0927,2.04,2.07,42341,0
+INAB.US,D,20251020,000000,2.11,2.16,2.09,2.15,19794,0
+INAB.US,D,20251021,000000,2.12,2.18,2.09,2.09,17637,0
+INAB.US,D,20251022,000000,2.05,2.12,2.04,2.08,47487,0
+INAB.US,D,20251023,000000,2.08,2.1599,2.04,2.1,41592,0
+INAB.US,D,20251024,000000,2.1,2.16,2.07,2.14,14718,0
+INAB.US,D,20251027,000000,2.12,2.15,2.04,2.1,185155,0
+INAB.US,D,20251028,000000,2.08,2.14,2.06,2.1,49659,0
+INAB.US,D,20251029,000000,2.08,2.1,1.98,2,79273,0
+INAB.US,D,20251030,000000,2,2.0492,1.95,1.99,72362,0
+INAB.US,D,20251031,000000,1.97,2.02,1.92,1.95,95871,0
+INAB.US,D,20251103,000000,1.95,1.95,1.8201,1.88,68548,0
+INAB.US,D,20251104,000000,1.96,2.14,1.54,1.65,276511,0
+INAB.US,D,20251105,000000,1.63,1.7,1.6,1.63,54218,0
+INAB.US,D,20251106,000000,1.65,1.7297,1.64,1.66,74917,0
+INAB.US,D,20251107,000000,1.6,1.75,1.5301,1.55,90098,0
+INAB.US,D,20251110,000000,1.61,1.8,1.56,1.72,84929,0
+INAB.US,D,20251111,000000,1.72,1.89,1.66,1.68,54606,0
+INAB.US,D,20251112,000000,1.67,1.7,1.64,1.7,27982,0
+INAB.US,D,20251113,000000,1.67,1.77,1.6236,1.64,60805,0
+INAB.US,D,20251114,000000,1.59,1.7,1.59,1.59,43283,0
+INAB.US,D,20251117,000000,1.59,1.72,1.5801,1.59,36747,0
+INAB.US,D,20251118,000000,1.62,1.6696,1.575,1.64,73355,0
+INAB.US,D,20251119,000000,1.64,1.6516,1.6,1.62,34912,0
+INAB.US,D,20251120,000000,1.68,1.7299,1.59,1.59,77242,0
+INAB.US,D,20251121,000000,1.62,1.7499,1.5603,1.7,49578,0
+INAB.US,D,20251124,000000,1.7,1.98,1.6844,1.96,174024,0
+INAB.US,D,20251125,000000,1.96,1.9999,1.89,1.89,37316,0
+INAB.US,D,20251126,000000,1.91,2.085,1.88,2.01,63508,0
+INAB.US,D,20251128,000000,1.98,2.04,1.98,1.98,19420,0
+INAB.US,D,20251201,000000,2.05,2.108,1.95,1.96,68065,0
+INAB.US,D,20251202,000000,1.95,1.97,1.77,1.78,62268,0
+INAB.US,D,20251203,000000,1.8,1.81,1.73,1.75,20426,0
+INAB.US,D,20251204,000000,1.78,1.84,1.76,1.82,36168,0
+INAB.US,D,20251205,000000,1.85,1.8899,1.76,1.77,26186,0
+INAB.US,D,20251208,000000,1.82,1.8285,1.77,1.78,26476,0
+INAB.US,D,20251209,000000,1.77,1.79,1.7,1.72,40676,0
+INAB.US,D,20251210,000000,1.7,1.8,1.7,1.77,39157,0
+INAB.US,D,20251211,000000,1.76,1.79,1.71,1.73,32085,0
+INAB.US,D,20251212,000000,1.76,1.87,1.67,1.68,86115,0
+INAB.US,D,20251215,000000,1.72,1.7211,1.53,1.6,74825,0
+INAB.US,D,20251216,000000,1.55,1.565,1.445,1.5,74040,0
+INAB.US,D,20251217,000000,1.5,1.5,1.38,1.42,51065,0
+INAB.US,D,20251218,000000,1.41,1.41,1.32,1.38,74539,0
+INAB.US,D,20251219,000000,1.46,1.48,1.17,1.21,10753526,0
+INAB.US,D,20251222,000000,1.21,1.58,1.2,1.55,758175,0
+INAB.US,D,20251223,000000,1.55,1.79,1.35,1.75,519454,0
+INAB.US,D,20251224,000000,1.74,2,1.71,2,287323,0
+INAB.US,D,20251226,000000,1.92,2.24,1.8201,2.23,291361,0
+INAB.US,D,20251229,000000,2.2,2.235,1.9301,2.01,242779,0
+INAB.US,D,20251230,000000,2.02,2.34,2.02,2.33,233488,0
+INAB.US,D,20251231,000000,2.31,2.3775,2.235,2.34,110547,0
+INAB.US,D,20260102,000000,2.32,2.59,2.25,2.46,258729,0
+INAB.US,D,20260105,000000,2.53,2.53,2.39,2.47,90642,0
+INAB.US,D,20260106,000000,2.475,2.6,2.33,2.47,112455,0
+INAB.US,D,20260107,000000,2.48,2.6,2.39,2.5,105599,0
+INAB.US,D,20260108,000000,2.5,2.501,2.15,2.4,247378,0
+INAB.US,D,20260109,000000,2.35,2.55,2.2219,2.35,189294,0
+INAB.US,D,20260112,000000,2.34,2.35,2.1,2.18,152166,0
+INAB.US,D,20260113,000000,2.21,2.24,2.12,2.17,78511,0
+INAB.US,D,20260114,000000,2.15,2.31,2.15,2.21,71096,0
+INAB.US,D,20260115,000000,2.22,2.5,2.17,2.32,123013,0
+INAB.US,D,20260116,000000,2.31,2.73,2.265,2.59,236622,0
+INAB.US,D,20260120,000000,2.58,2.6148,2.36,2.36,136955,0
+INAB.US,D,20260121,000000,2.37,2.54,2.3,2.33,59469,0
+INAB.US,D,20260122,000000,2.36,2.53,2.31,2.48,30990,0
+INAB.US,D,20260123,000000,2.49,2.5,2.4,2.4,53745,0
+INAB.US,D,20260126,000000,2.33,2.4,2.2,2.2,85917,0
+INAB.US,D,20260127,000000,2.18,2.255,2.05,2.07,57415,0
+INAB.US,D,20260128,000000,2.09,2.17,1.96,1.96,66458,0
+INAB.US,D,20260129,000000,1.96,2.05,1.91,2,63152,0
+INAB.US,D,20260130,000000,1.97,2.03,1.87,1.97,36330,0
+INAB.US,D,20260202,000000,1.93,2,1.88,1.96,49038,0
+INAB.US,D,20260203,000000,1.96,2.09,1.95,1.99,61132,0
+INAB.US,D,20260204,000000,2.02,2.14,1.95,1.96,29977,0
+INAB.US,D,20260205,000000,1.96,1.96,1.88,1.9,73878,0
+INAB.US,D,20260206,000000,1.9,2.03,1.85,1.99,36804,0
+INAB.US,D,20260209,000000,1.96,2.07,1.92,2,58719,0
+INAB.US,D,20260210,000000,1.99,2.05,1.89,1.91,25966,0
+INAB.US,D,20260211,000000,1.92,2.02,1.86,1.99,41713,0
+INAB.US,D,20260212,000000,1.97,2.05,1.7,1.85,49340,0
+INAB.US,D,20260213,000000,1.814,1.9,1.78,1.78,29567,0
+INAB.US,D,20260217,000000,1.75,1.79,1.72,1.72,42003,0
+INAB.US,D,20260218,000000,1.73,1.7899,1.66,1.68,34102,0

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

@@ -0,0 +1,1418 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INBKZ.US,D,20190617,000000,25,25.5,24.819,25.4,151060,0
+INBKZ.US,D,20190618,000000,25.3,25.75,25.29,25.55,61220,0
+INBKZ.US,D,20190619,000000,25.67,25.67,25.42,25.5,35448,0
+INBKZ.US,D,20190620,000000,25.65,25.69,25.51,25.65,21130,0
+INBKZ.US,D,20190621,000000,25.65,25.65,25.55,25.62,16614,0
+INBKZ.US,D,20190624,000000,25.62,25.62,25.52,25.61,7330,0
+INBKZ.US,D,20190625,000000,25.59,25.59,25.49,25.5,6685,0
+INBKZ.US,D,20190626,000000,25.5,25.5,25.42,25.42,5112,0
+INBKZ.US,D,20190627,000000,25.5,25.5,25.48,25.48,2385,0
+INBKZ.US,D,20190628,000000,25.6,25.6,25.3492,25.54,9090,0
+INBKZ.US,D,20190701,000000,25.58,25.58,25.25,25.25,16927,0
+INBKZ.US,D,20190702,000000,25.43,25.43,25.1,25.3,19202,0
+INBKZ.US,D,20190703,000000,25.29,25.3,25.29,25.3,1718,0
+INBKZ.US,D,20190705,000000,25.21,25.34,25.2,25.2,12565,0
+INBKZ.US,D,20190708,000000,25.3,25.4,25.3,25.39,5420,0
+INBKZ.US,D,20190709,000000,25.39,25.4,25.378,25.3932,9796,0
+INBKZ.US,D,20190710,000000,25.4,25.7,25.4,25.55,17059,0
+INBKZ.US,D,20190711,000000,25.627,25.76,25.6,25.72,8830,0
+INBKZ.US,D,20190712,000000,25.75,25.75,25.69,25.75,7890,0
+INBKZ.US,D,20190715,000000,25.6043,26,25.6,26,5247,0
+INBKZ.US,D,20190716,000000,25.9,26,25.8,26,8147,0
+INBKZ.US,D,20190717,000000,25.834,26,25.834,26,2725,0
+INBKZ.US,D,20190718,000000,26,26,26,26,144,0
+INBKZ.US,D,20190719,000000,25.99,25.99,25.7836,25.7836,660,0
+INBKZ.US,D,20190722,000000,26,26,25.73,25.73,7113,0
+INBKZ.US,D,20190723,000000,25.71,25.9,25.65,25.66,6822,0
+INBKZ.US,D,20190724,000000,25.8,26,25.51,25.54,8893,0
+INBKZ.US,D,20190725,000000,25.62,25.89,25.62,25.89,2145,0
+INBKZ.US,D,20190726,000000,25.81,26,25.8,25.95,2434,0
+INBKZ.US,D,20190729,000000,25.65,26,25.6201,26,1660,0
+INBKZ.US,D,20190730,000000,25.97,26.2,25.97,26.2,9045,0
+INBKZ.US,D,20190731,000000,26,26,25.97,26,2890,0
+INBKZ.US,D,20190801,000000,26.2,26.2,26,26,15800,0
+INBKZ.US,D,20190802,000000,26.15,27.59,26.01,26.5,9990,0
+INBKZ.US,D,20190805,000000,26.25,26.68,26.25,26.6,12648,0
+INBKZ.US,D,20190806,000000,26.32,26.32,26.32,26.32,1000,0
+INBKZ.US,D,20190807,000000,26.35,26.35,26.02,26.02,1000,0
+INBKZ.US,D,20190808,000000,26,26,26,26,1000,0
+INBKZ.US,D,20190809,000000,25.6,25.8725,25.6,25.8725,6395,0
+INBKZ.US,D,20190812,000000,25.75,25.75,25.75,25.75,3200,0
+INBKZ.US,D,20190813,000000,26.25,26.25,26.25,26.25,425,0
+INBKZ.US,D,20190814,000000,25.7,25.7,25.7,25.7,575,0
+INBKZ.US,D,20190815,000000,25.6778,26,25.6778,25.99,2145,0
+INBKZ.US,D,20190816,000000,25.95,25.95,25.95,25.95,190,0
+INBKZ.US,D,20190819,000000,25.9,26,25.9,26,1400,0
+INBKZ.US,D,20190820,000000,25.99,25.99,25.9,25.9,1970,0
+INBKZ.US,D,20190822,000000,26,26,26,26,600,0
+INBKZ.US,D,20190823,000000,25.95,25.9576,25.95,25.9576,800,0
+INBKZ.US,D,20190826,000000,26.5,26.5,25.77,26.5,4603,0
+INBKZ.US,D,20190827,000000,26.25,26.25,26.25,26.25,450,0
+INBKZ.US,D,20190828,000000,26.5,26.5,26.49,26.5,1800,0
+INBKZ.US,D,20190829,000000,25.85,26.075,25.8,26.0037,1000,0
+INBKZ.US,D,20190903,000000,25.85,26.25,25.85,26.25,2400,0
+INBKZ.US,D,20190906,000000,26.25,26.25,26.25,26.25,100,0
+INBKZ.US,D,20190909,000000,26.25,26.25,26.24,26.24,750,0
+INBKZ.US,D,20190916,000000,26.23,26.25,26.23,26.25,1412,0
+INBKZ.US,D,20190917,000000,26.7,26.7,26.7,26.7,300,0
+INBKZ.US,D,20190918,000000,26.69,26.7,26.69,26.7,2750,0
+INBKZ.US,D,20190919,000000,26.2,26.24,26.2,26.2,4420,0
+INBKZ.US,D,20190920,000000,26.2,26.275,26.15,26.15,1400,0
+INBKZ.US,D,20190923,000000,26.48,26.48,26.48,26.48,200,0
+INBKZ.US,D,20190925,000000,26.23,26.23,26.23,26.23,500,0
+INBKZ.US,D,20190927,000000,26.2,26.2071,26,26,2700,0
+INBKZ.US,D,20190930,000000,26.25,26.7,26.25,26.7,677,0
+INBKZ.US,D,20191001,000000,26.4,26.4,26.1,26.1,1202,0
+INBKZ.US,D,20191002,000000,26.1,26.65,26.1,26.1,2202,0
+INBKZ.US,D,20191003,000000,26.45,26.45,26.2876,26.45,2382,0
+INBKZ.US,D,20191004,000000,26.2968,26.45,26.2968,26.45,500,0
+INBKZ.US,D,20191007,000000,26.2047,26.2051,26,26,3945,0
+INBKZ.US,D,20191008,000000,26,26.35,26,26,9070,0
+INBKZ.US,D,20191009,000000,25.9,25.9,25.8,25.8,3000,0
+INBKZ.US,D,20191010,000000,25.9,25.9,25.65,25.85,8000,0
+INBKZ.US,D,20191011,000000,26.06,26.1,25.6,25.6,1200,0
+INBKZ.US,D,20191014,000000,25.6,25.8,25.55,25.8,7550,0
+INBKZ.US,D,20191015,000000,26.25,26.25,25.9,25.9,8350,0
+INBKZ.US,D,20191016,000000,25.9,25.9,25.75,25.75,715,0
+INBKZ.US,D,20191017,000000,25.85,25.85,25.85,25.85,115,0
+INBKZ.US,D,20191021,000000,25.9,26.25,25.8999,26.16,4220,0
+INBKZ.US,D,20191022,000000,26.1599,26.1599,25.9286,25.9985,3458,0
+INBKZ.US,D,20191023,000000,26,26,25.85,25.85,1150,0
+INBKZ.US,D,20191024,000000,26.25,26.25,26.21,26.21,1265,0
+INBKZ.US,D,20191025,000000,26.25,26.25,26.25,26.25,1729,0
+INBKZ.US,D,20191028,000000,25.87,25.87,25.81,25.83,2000,0
+INBKZ.US,D,20191029,000000,26.1,26.25,25.81,25.939,3237,0
+INBKZ.US,D,20191030,000000,26.15,26.1854,26.15,26.1854,200,0
+INBKZ.US,D,20191031,000000,26.1302,26.1302,26.1302,26.1302,1000,0
+INBKZ.US,D,20191104,000000,25.87,25.9191,25.87,25.919,800,0
+INBKZ.US,D,20191105,000000,26.2,26.2,26.07,26.07,2100,0
+INBKZ.US,D,20191106,000000,25.94,26.2,25.94,26.18,1400,0
+INBKZ.US,D,20191107,000000,26.2,26.2,26.2,26.2,733,0
+INBKZ.US,D,20191108,000000,26.25,26.25,26.05,26.05,1211,0
+INBKZ.US,D,20191113,000000,26.1,26.25,26.1,26.14,2298,0
+INBKZ.US,D,20191114,000000,26.35,26.35,25.6,25.83,16159,0
+INBKZ.US,D,20191115,000000,25.96,25.96,25.96,25.96,434,0
+INBKZ.US,D,20191118,000000,26,26,26,26,800,0
+INBKZ.US,D,20191119,000000,26,26,25.9313,25.9313,260,0
+INBKZ.US,D,20191120,000000,25.85,25.9727,25.82,25.9727,2000,0
+INBKZ.US,D,20191121,000000,25.95,26,25.65,25.95,5627,0
+INBKZ.US,D,20191122,000000,25.67,25.6742,25.65,25.6742,1079,0
+INBKZ.US,D,20191125,000000,25.8436,25.8436,25.62,25.82,2220,0
+INBKZ.US,D,20191126,000000,25.86,25.86,25.86,25.86,165,0
+INBKZ.US,D,20191127,000000,25.66,25.66,25.66,25.66,1000,0
+INBKZ.US,D,20191129,000000,25.75,25.85,25.75,25.85,323,0
+INBKZ.US,D,20191202,000000,25.85,25.88,25.796,25.88,1975,0
+INBKZ.US,D,20191203,000000,25.9,25.9,25.9,25.9,140,0
+INBKZ.US,D,20191205,000000,25.65,25.65,25.62,25.62,1000,0
+INBKZ.US,D,20191206,000000,25.78,25.88,25.5424,25.7618,7437,0
+INBKZ.US,D,20191209,000000,25.85,25.85,25.8,25.8,225,0
+INBKZ.US,D,20191210,000000,25.56,25.75,25.5566,25.7,7022,0
+INBKZ.US,D,20191211,000000,25.55,25.7,25.55,25.7,1349,0
+INBKZ.US,D,20191212,000000,25.56,25.8,25.56,25.8,6740,0
+INBKZ.US,D,20191213,000000,25.7,25.85,25.7,25.85,3466,0
+INBKZ.US,D,20191216,000000,25.55,26,25.55,26,9268,0
+INBKZ.US,D,20191218,000000,25.62,25.84,25.62,25.84,2875,0
+INBKZ.US,D,20191219,000000,25.89,25.9,25.85,25.85,2084,0
+INBKZ.US,D,20191220,000000,26,26.2,25.95,26.2,8147,0
+INBKZ.US,D,20191223,000000,26.1,26.1,26.1,26.1,1900,0
+INBKZ.US,D,20191224,000000,26.1,26.1,26.1,26.1,300,0
+INBKZ.US,D,20191226,000000,26.2,26.2,26.2,26.2,900,0
+INBKZ.US,D,20191227,000000,26,26,26,26,1001,0
+INBKZ.US,D,20191230,000000,26.2,26.7,26.2,26.7,6297,0
+INBKZ.US,D,20200102,000000,26.4,26.4,26.2994,26.4,2212,0
+INBKZ.US,D,20200103,000000,26.25,26.35,26.2,26.35,1475,0
+INBKZ.US,D,20200106,000000,26.04,26.04,26.04,26.04,231,0
+INBKZ.US,D,20200107,000000,26.4,26.4,26.3,26.3,683,0
+INBKZ.US,D,20200108,000000,26.26,26.26,26.26,26.26,1735,0
+INBKZ.US,D,20200109,000000,26.4,26.4,26.4,26.4,2000,0
+INBKZ.US,D,20200113,000000,26.4,26.4,26.4,26.4,450,0
+INBKZ.US,D,20200114,000000,26.4,26.65,26.4,26.43,3268,0
+INBKZ.US,D,20200116,000000,26.6,26.85,26.6,26.85,2586,0
+INBKZ.US,D,20200117,000000,26.55,26.56,26.5488,26.55,606,0
+INBKZ.US,D,20200121,000000,26.58,26.85,26.1,26.1,7300,0
+INBKZ.US,D,20200122,000000,26.25,26.55,26.25,26.525,3883,0
+INBKZ.US,D,20200124,000000,26.45,26.85,26.3,26.3,2453,0
+INBKZ.US,D,20200127,000000,26.33,26.33,26.1033,26.2,3650,0
+INBKZ.US,D,20200130,000000,26.25,26.42,26.19,26.19,1126,0
+INBKZ.US,D,20200131,000000,26.22,26.22,26.2,26.2,600,0
+INBKZ.US,D,20200204,000000,26.36,26.49,26.25,26.25,1207,0
+INBKZ.US,D,20200205,000000,26.2301,26.25,26.2301,26.25,3122,0
+INBKZ.US,D,20200206,000000,26.25,26.38,26.25,26.25,2194,0
+INBKZ.US,D,20200207,000000,26.3,26.3,26.225,26.24,3406,0
+INBKZ.US,D,20200210,000000,26.25,26.35,26.25,26.25,3567,0
+INBKZ.US,D,20200211,000000,26.25,26.32,26.13,26.13,38419,0
+INBKZ.US,D,20200212,000000,26.15,26.3,26,26.2,73759,0
+INBKZ.US,D,20200213,000000,26,26.15,25.92,26.15,17394,0
+INBKZ.US,D,20200214,000000,26.15,26.15,26.065,26.1,4150,0
+INBKZ.US,D,20200218,000000,26.1,26.1,26.05,26.1,9084,0
+INBKZ.US,D,20200219,000000,26.15,26.15,26.06,26.1,6098,0
+INBKZ.US,D,20200220,000000,26.15,26.25,26.12,26.25,6690,0
+INBKZ.US,D,20200221,000000,26.2,26.2,26.2,26.2,480,0
+INBKZ.US,D,20200224,000000,26.14,26.25,26,26,3288,0
+INBKZ.US,D,20200225,000000,25.87,26.05,25.87,26.05,26150,0
+INBKZ.US,D,20200226,000000,25.95,26.19,25.9395,26,9452,0
+INBKZ.US,D,20200227,000000,25.85,26,25.85,26,2970,0
+INBKZ.US,D,20200228,000000,26,26.1016,25.5,26,18460,0
+INBKZ.US,D,20200302,000000,26.05,26.05,25.4,26,5018,0
+INBKZ.US,D,20200303,000000,25.5037,25.5037,25.5037,25.5037,107,0
+INBKZ.US,D,20200306,000000,25.65,25.65,25.55,25.55,966,0
+INBKZ.US,D,20200309,000000,25.55,25.8,25.55,25.7,2318,0
+INBKZ.US,D,20200310,000000,25.75,25.75,24.75,25.23,5400,0
+INBKZ.US,D,20200311,000000,25.3,25.4,24.89,25.4,1855,0
+INBKZ.US,D,20200312,000000,23.98,24.1143,23.97,24.0899,1510,0
+INBKZ.US,D,20200313,000000,23.97,24.072,23,24,1991,0
+INBKZ.US,D,20200316,000000,23.88,23.906,20,20,10183,0
+INBKZ.US,D,20200317,000000,20,21.6079,19.5,19.5,561,0
+INBKZ.US,D,20200318,000000,17.5,17.5,17.5,17.5,245,0
+INBKZ.US,D,20200319,000000,17.5,17.5,16,16.22,1800,0
+INBKZ.US,D,20200320,000000,17.8,17.8,16,16,4439,0
+INBKZ.US,D,20200323,000000,14.41,14.51,13.17,14.51,4585,0
+INBKZ.US,D,20200324,000000,15.05,15.96,14.5101,15,12070,0
+INBKZ.US,D,20200325,000000,16.5,16.626,15.13,16.25,34553,0
+INBKZ.US,D,20200326,000000,16.23,19.9858,16.23,19.9858,9160,0
+INBKZ.US,D,20200327,000000,19.36,20.97,18,20.97,2905,0
+INBKZ.US,D,20200330,000000,20.54,20.54,20,20,1590,0
+INBKZ.US,D,20200331,000000,19.5053,19.85,19.5,19.52,847,0
+INBKZ.US,D,20200401,000000,19.6768,19.6768,19.5,19.5159,1398,0
+INBKZ.US,D,20200402,000000,19.49,19.49,19.49,19.49,191,0
+INBKZ.US,D,20200403,000000,19.1851,19.1851,18.2,18.2,951,0
+INBKZ.US,D,20200406,000000,18.11,18.79,17.8,18.79,3728,0
+INBKZ.US,D,20200407,000000,18.8,19.41,17.6002,17.6002,5329,0
+INBKZ.US,D,20200408,000000,18.8,19.8,18.5,19.8,6199,0
+INBKZ.US,D,20200409,000000,19.83,21.2,19.83,20.77,2622,0
+INBKZ.US,D,20200413,000000,20.75,21.25,20.75,21.05,1856,0
+INBKZ.US,D,20200416,000000,21.71,21.8,21.71,21.71,651,0
+INBKZ.US,D,20200420,000000,20.6242,20.6242,20.6242,20.6242,102,0
+INBKZ.US,D,20200421,000000,21,21,21,21,102,0
+INBKZ.US,D,20200422,000000,22.41,22.41,22.41,22.41,187,0
+INBKZ.US,D,20200423,000000,22.4,22.4,22.4,22.4,902,0
+INBKZ.US,D,20200427,000000,22.1,22.1,22.1,22.1,1512,0
+INBKZ.US,D,20200428,000000,22,22.1871,22,22.0771,622,0
+INBKZ.US,D,20200429,000000,22.6,22.87,22.42,22.532,2761,0
+INBKZ.US,D,20200430,000000,22.56,23.35,22.56,22.75,848,0
+INBKZ.US,D,20200501,000000,22.69,22.69,22.69,22.69,201,0
+INBKZ.US,D,20200504,000000,22,22.75,22,22,564,0
+INBKZ.US,D,20200505,000000,22.75,22.75,22.54,22.54,1401,0
+INBKZ.US,D,20200506,000000,22,22.7,22,22.67,1775,0
+INBKZ.US,D,20200507,000000,22.75,22.75,22.75,22.75,294,0
+INBKZ.US,D,20200508,000000,22.7,23,22.1,23,900,0
+INBKZ.US,D,20200511,000000,22.5,23,22.5,23,1750,0
+INBKZ.US,D,20200512,000000,22.15,22.25,22.15,22.25,500,0
+INBKZ.US,D,20200513,000000,22.25,22.25,22.25,22.25,118,0
+INBKZ.US,D,20200514,000000,22.3,22.3,22.3,22.3,111,0
+INBKZ.US,D,20200518,000000,23.95,23.95,22,22,750,0
+INBKZ.US,D,20200519,000000,22.14,22.14,21,21.5,1453,0
+INBKZ.US,D,20200520,000000,22,22.5,22,22.5,1349,0
+INBKZ.US,D,20200522,000000,21.55,21.55,21.55,21.55,210,0
+INBKZ.US,D,20200526,000000,22.5,22.5,22.0515,22.4695,923,0
+INBKZ.US,D,20200527,000000,22.48,22.48,22.48,22.48,100,0
+INBKZ.US,D,20200528,000000,22.6,22.6,22.6,22.6,300,0
+INBKZ.US,D,20200529,000000,22.25,22.25,22.25,22.25,516,0
+INBKZ.US,D,20200601,000000,22.25,22.25,22.25,22.25,200,0
+INBKZ.US,D,20200602,000000,22.03,22.03,21.77,21.77,3098,0
+INBKZ.US,D,20200603,000000,22.05,22.05,22.05,22.05,131,0
+INBKZ.US,D,20200604,000000,22.2,23,22.2,23,3555,0
+INBKZ.US,D,20200605,000000,22.25,23.08,22.25,22.97,6135,0
+INBKZ.US,D,20200608,000000,23,23,22.5,22.5001,3251,0
+INBKZ.US,D,20200609,000000,22.805,22.85,22.805,22.85,300,0
+INBKZ.US,D,20200610,000000,23,23,23,23,500,0
+INBKZ.US,D,20200611,000000,23,23,22.36,22.6,3071,0
+INBKZ.US,D,20200612,000000,23,23,23,23,490,0
+INBKZ.US,D,20200616,000000,22.25,22.795,21.8882,22.795,4495,0
+INBKZ.US,D,20200617,000000,21.55,21.99,21.55,21.7,3951,0
+INBKZ.US,D,20200618,000000,22.4,22.4,22.4,22.4,477,0
+INBKZ.US,D,20200622,000000,22.01,22.01,22,22,618,0
+INBKZ.US,D,20200623,000000,21.81,21.81,21.81,21.81,239,0
+INBKZ.US,D,20200624,000000,21.98,22.28,21.81,21.81,1001,0
+INBKZ.US,D,20200625,000000,21.76,21.76,21.76,21.76,159,0
+INBKZ.US,D,20200626,000000,22.0049,22.0049,21.76,21.76,1006,0
+INBKZ.US,D,20200629,000000,21.55,21.58,21.01,21.01,1130,0
+INBKZ.US,D,20200630,000000,21.525,21.525,21.05,21.05,760,0
+INBKZ.US,D,20200701,000000,21.06,21.06,21.05,21.05,1007,0
+INBKZ.US,D,20200702,000000,22,22,22,22,102,0
+INBKZ.US,D,20200706,000000,21.1501,21.1501,21.1501,21.1501,202,0
+INBKZ.US,D,20200707,000000,21.9,22.52,21.75,22.35,17007,0
+INBKZ.US,D,20200708,000000,22,22,21.75,21.75,1335,0
+INBKZ.US,D,20200709,000000,22,22.3,22,22.1,3588,0
+INBKZ.US,D,20200713,000000,22.11,22.35,22.11,22.35,2190,0
+INBKZ.US,D,20200714,000000,22.35,22.35,21.25,22.25,6208,0
+INBKZ.US,D,20200715,000000,21.52,21.55,21.25,21.25,1888,0
+INBKZ.US,D,20200716,000000,21.75,23,21.75,22.21,4300,0
+INBKZ.US,D,20200717,000000,22.375,23.2,22.375,23.2,4600,0
+INBKZ.US,D,20200720,000000,23.2,23.2,23.2,23.2,603,0
+INBKZ.US,D,20200721,000000,23,23,23,23,1823,0
+INBKZ.US,D,20200722,000000,23.05,23.125,23.05,23.125,745,0
+INBKZ.US,D,20200723,000000,22.1,23.1,22.1,23.1,2430,0
+INBKZ.US,D,20200724,000000,23,23.15,23,23.15,2213,0
+INBKZ.US,D,20200728,000000,23,23.05,23,23.05,2007,0
+INBKZ.US,D,20200729,000000,22.7502,22.7502,22.22,22.75,2602,0
+INBKZ.US,D,20200730,000000,23.2,23.2,22.41,22.41,3057,0
+INBKZ.US,D,20200731,000000,23.3,23.3,23.3,23.3,2856,0
+INBKZ.US,D,20200803,000000,22.75,23.5,22.75,23,2203,0
+INBKZ.US,D,20200804,000000,23.05,23.05,23,23,3606,0
+INBKZ.US,D,20200805,000000,23,23.13,22.3967,22.5,7698,0
+INBKZ.US,D,20200806,000000,22.5,22.77,22.14,22.75,12974,0
+INBKZ.US,D,20200807,000000,22.77,22.8,22.36,22.36,1519,0
+INBKZ.US,D,20200810,000000,23,23,23,23,530,0
+INBKZ.US,D,20200811,000000,23.04,23.04,23.04,23.04,1000,0
+INBKZ.US,D,20200812,000000,23.35,23.75,23.25,23.75,5660,0
+INBKZ.US,D,20200813,000000,23.75,23.75,23.75,23.75,4314,0
+INBKZ.US,D,20200817,000000,23.5,23.5,23.5,23.5,267,0
+INBKZ.US,D,20200818,000000,23.03,23.5,23.03,23.5,1305,0
+INBKZ.US,D,20200820,000000,23.75,23.7501,23.73,23.7501,2264,0
+INBKZ.US,D,20200824,000000,23.9,24.15,23.7998,24.075,6000,0
+INBKZ.US,D,20200825,000000,24.15,24.15,24.1,24.15,1627,0
+INBKZ.US,D,20200826,000000,24.5,24.5,24.5,24.5,658,0
+INBKZ.US,D,20200827,000000,24.5,24.5,24.0793,24.0793,1150,0
+INBKZ.US,D,20200828,000000,24.5,24.5,24.3938,24.3938,313,0
+INBKZ.US,D,20200831,000000,24.25,24.25,23.5,23.5,1200,0
+INBKZ.US,D,20200902,000000,23.86,24.1178,23.86,23.97,6540,0
+INBKZ.US,D,20200903,000000,23.91,23.91,23.6399,23.6399,1006,0
+INBKZ.US,D,20200904,000000,24,24.24,23.9,24.24,1345,0
+INBKZ.US,D,20200908,000000,24.23,24.24,24.2,24.2,1066,0
+INBKZ.US,D,20200909,000000,23.9932,24.2,23.99,24.2,1234,0
+INBKZ.US,D,20200910,000000,24.25,24.25,23.99,24.11,1918,0
+INBKZ.US,D,20200911,000000,23.99,23.99,23.8,23.8,554,0
+INBKZ.US,D,20200914,000000,23.9192,24.2,23.8002,24,1448,0
+INBKZ.US,D,20200915,000000,24.2,24.2,24.031,24.2,2702,0
+INBKZ.US,D,20200916,000000,24.2,24.2,24.2,24.2,603,0
+INBKZ.US,D,20200921,000000,24,24,24,24,1991,0
+INBKZ.US,D,20200922,000000,23.81,23.81,23.81,23.81,123,0
+INBKZ.US,D,20200923,000000,24.2,24.25,24,24.25,3929,0
+INBKZ.US,D,20200925,000000,23.08,23.2,23.02,23.2,1600,0
+INBKZ.US,D,20200928,000000,24.11,24.25,23.8,24.25,1752,0
+INBKZ.US,D,20200929,000000,24.25,24.65,24.25,24.65,381,0
+INBKZ.US,D,20200930,000000,24.69,24.8,24.69,24.7,2430,0
+INBKZ.US,D,20201002,000000,24.71,24.9,24.71,24.71,1750,0
+INBKZ.US,D,20201005,000000,24.96,24.96,24.96,24.96,1782,0
+INBKZ.US,D,20201006,000000,24.99,25,24.01,24.1,2104,0
+INBKZ.US,D,20201008,000000,24.1287,24.99,24.1287,24.99,1302,0
+INBKZ.US,D,20201009,000000,24.89,24.99,24.89,24.99,495,0
+INBKZ.US,D,20201012,000000,24.95,24.95,24.8822,24.8822,1393,0
+INBKZ.US,D,20201013,000000,24.99,24.99,24.99,24.99,100,0
+INBKZ.US,D,20201015,000000,24.99,25,24.99,25,1590,0
+INBKZ.US,D,20201016,000000,24.18,25,24.18,25,2790,0
+INBKZ.US,D,20201019,000000,25.1001,25.1001,25.1,25.1,1452,0
+INBKZ.US,D,20201020,000000,25.2,25.5,25.2,25.3,4300,0
+INBKZ.US,D,20201021,000000,25.5,25.5,25.5,25.5,200,0
+INBKZ.US,D,20201022,000000,25.5,25.5,25.25,25.25,452,0
+INBKZ.US,D,20201023,000000,25.25,25.25,25.25,25.25,1000,0
+INBKZ.US,D,20201026,000000,25.15,25.4,25.15,25.4,1410,0
+INBKZ.US,D,20201028,000000,25.25,25.25,25.25,25.25,566,0
+INBKZ.US,D,20201029,000000,25.3562,25.5,25.25,25.4246,3160,0
+INBKZ.US,D,20201030,000000,24.5,24.62,24.5,24.61,1555,0
+INBKZ.US,D,20201102,000000,25.37,25.37,25.37,25.37,400,0
+INBKZ.US,D,20201103,000000,24.75,25.35,24.6,25.34,5236,0
+INBKZ.US,D,20201104,000000,25.2,25.37,25.2,25.37,4500,0
+INBKZ.US,D,20201109,000000,25.37,27.7,25.37,25.93,2582,0
+INBKZ.US,D,20201110,000000,24.93,24.93,24.93,24.93,500,0
+INBKZ.US,D,20201111,000000,25.99,26.25,25.99,26.25,2050,0
+INBKZ.US,D,20201112,000000,25.75,25.75,25.75,25.75,134,0
+INBKZ.US,D,20201113,000000,25.27,25.27,25.27,25.27,306,0
+INBKZ.US,D,20201116,000000,25.18,25.5,25.18,25.5,10740,0
+INBKZ.US,D,20201117,000000,25.21,25.75,25.2,25.75,6196,0
+INBKZ.US,D,20201118,000000,25.99,25.99,25.418,25.6,2819,0
+INBKZ.US,D,20201119,000000,25.25,26,25.25,26,1150,0
+INBKZ.US,D,20201123,000000,25.6,25.6,25.55,25.56,1800,0
+INBKZ.US,D,20201124,000000,26.25,26.25,25.2518,26,5003,0
+INBKZ.US,D,20201125,000000,26,26,26,26,200,0
+INBKZ.US,D,20201130,000000,25.34,25.8,25.33,25.34,2735,0
+INBKZ.US,D,20201201,000000,25.36,26,25.36,26,3950,0
+INBKZ.US,D,20201202,000000,25.8,25.92,25.8,25.8,2181,0
+INBKZ.US,D,20201203,000000,25.94,25.94,25.91,25.94,1200,0
+INBKZ.US,D,20201204,000000,25.92,25.94,25.92,25.94,825,0
+INBKZ.US,D,20201207,000000,25.5701,25.5701,25.57,25.57,846,0
+INBKZ.US,D,20201208,000000,25.94,26.25,25.77,25.77,2624,0
+INBKZ.US,D,20201209,000000,26.25,26.25,26.25,26.25,791,0
+INBKZ.US,D,20201210,000000,25.8,25.8,25.8,25.8,125,0
+INBKZ.US,D,20201211,000000,26,26.25,26,26.25,1350,0
+INBKZ.US,D,20201214,000000,26.9,26.9,25.54,26.65,2206,0
+INBKZ.US,D,20201215,000000,26.22,26.9,26.22,26.9,1410,0
+INBKZ.US,D,20201216,000000,26.9,26.9,26.2,26.9,1366,0
+INBKZ.US,D,20201217,000000,26.25,26.25,25.4,25.4,3023,0
+INBKZ.US,D,20201221,000000,25.89,25.89,25.61,25.61,2450,0
+INBKZ.US,D,20201223,000000,25.71,25.71,25.41,25.55,797,0
+INBKZ.US,D,20201228,000000,26,26,26,26,295,0
+INBKZ.US,D,20201229,000000,25.75,25.8,25.75,25.8,1575,0
+INBKZ.US,D,20201230,000000,26.1,26.1,25.5,25.5,1360,0
+INBKZ.US,D,20201231,000000,26.05,26.08,25.755,25.755,3061,0
+INBKZ.US,D,20210104,000000,25.35,26.4501,25.35,26,5665,0
+INBKZ.US,D,20210105,000000,25.75,25.75,25.75,25.75,1400,0
+INBKZ.US,D,20210106,000000,26,26,25.76,25.76,1540,0
+INBKZ.US,D,20210107,000000,26.44,26.45,26.41,26.45,1050,0
+INBKZ.US,D,20210108,000000,25.8,25.81,25.51,25.51,1440,0
+INBKZ.US,D,20210111,000000,25.7,25.7,25.7,25.7,201,0
+INBKZ.US,D,20210112,000000,25.7,25.7,25.7,25.7,589,0
+INBKZ.US,D,20210113,000000,25.7,25.7,25.7,25.7,999,0
+INBKZ.US,D,20210114,000000,26,26,26,26,1338,0
+INBKZ.US,D,20210115,000000,25.78,25.78,25.75,25.75,4402,0
+INBKZ.US,D,20210119,000000,25.99,25.99,25.99,25.99,735,0
+INBKZ.US,D,20210120,000000,25.99,25.99,25.99,25.99,500,0
+INBKZ.US,D,20210121,000000,25.98,26.87,25.98,26.87,1376,0
+INBKZ.US,D,20210125,000000,25.75,25.83,25.75,25.83,3625,0
+INBKZ.US,D,20210126,000000,25.8,25.81,25.76,25.76,2061,0
+INBKZ.US,D,20210127,000000,25.75,25.75,25.75,25.75,2345,0
+INBKZ.US,D,20210128,000000,25.81,25.81,25.81,25.81,216,0
+INBKZ.US,D,20210201,000000,25.99,25.99,25.75,25.75,2820,0
+INBKZ.US,D,20210202,000000,26.44,26.44,26.44,26.44,184,0
+INBKZ.US,D,20210203,000000,25.65,26.45,25.64,25.81,29614,0
+INBKZ.US,D,20210204,000000,25.74,25.8,25.74,25.8,317,0
+INBKZ.US,D,20210208,000000,25.76,25.76,25.71,25.71,429,0
+INBKZ.US,D,20210209,000000,26.4,26.44,25.78,25.78,712,0
+INBKZ.US,D,20210210,000000,25.9,25.9,25.71,25.71,1152,0
+INBKZ.US,D,20210211,000000,25.8,25.9,25.8,25.9,753,0
+INBKZ.US,D,20210216,000000,25.7,25.7,25.7,25.7,194,0
+INBKZ.US,D,20210217,000000,25.5,26,25.5,26,25436,0
+INBKZ.US,D,20210219,000000,26,26,26,26,693,0
+INBKZ.US,D,20210222,000000,26.39,26.39,26.39,26.39,464,0
+INBKZ.US,D,20210223,000000,25.46,25.93,25.4,25.93,7482,0
+INBKZ.US,D,20210224,000000,25.4701,25.4701,25.4701,25.4701,199,0
+INBKZ.US,D,20210225,000000,25.7,26.24,25.47,25.47,995,0
+INBKZ.US,D,20210301,000000,25.75,25.9,25.75,25.9,937,0
+INBKZ.US,D,20210303,000000,26.24,26.24,26.24,26.24,605,0
+INBKZ.US,D,20210304,000000,25.75,25.75,25.4,25.58,3473,0
+INBKZ.US,D,20210305,000000,25.75,25.75,25.75,25.75,394,0
+INBKZ.US,D,20210309,000000,25.46,25.8,25.46,25.5,2263,0
+INBKZ.US,D,20210310,000000,25.75,25.75,25.52,25.52,1142,0
+INBKZ.US,D,20210311,000000,25.7,25.7,25.7,25.7,126,0
+INBKZ.US,D,20210312,000000,25.54,25.54,25.53,25.53,262,0
+INBKZ.US,D,20210315,000000,25.95,26,25.95,26,1243,0
+INBKZ.US,D,20210318,000000,26.08,26.08,26.08,26.08,559,0
+INBKZ.US,D,20210322,000000,26.0799,26.0799,26.0799,26.0799,248,0
+INBKZ.US,D,20210323,000000,26.07,26.1,26.07,26.1,927,0
+INBKZ.US,D,20210324,000000,26.04,26.25,26.04,26.24,1306,0
+INBKZ.US,D,20210325,000000,25.61,25.61,25.61,25.61,1054,0
+INBKZ.US,D,20210330,000000,26.41,26.45,26.41,26.45,644,0
+INBKZ.US,D,20210406,000000,26.39,26.39,26.39,26.39,198,0
+INBKZ.US,D,20210407,000000,26.45,26.5,26.45,26.5,527,0
+INBKZ.US,D,20210409,000000,26.9,26.9,26.4,26.4,997,0
+INBKZ.US,D,20210412,000000,25.55,26.45,25.55,26.45,1183,0
+INBKZ.US,D,20210414,000000,26.88,26.9,26.88,26.9,332,0
+INBKZ.US,D,20210419,000000,26.9,26.9,26.9,26.9,705,0
+INBKZ.US,D,20210420,000000,26.9,26.9,26.9,26.9,1532,0
+INBKZ.US,D,20210421,000000,26.9,26.9,26,26,745,0
+INBKZ.US,D,20210422,000000,26.5,26.9,26.5,26.65,1047,0
+INBKZ.US,D,20210423,000000,26.6,26.6,26.6,26.6,362,0
+INBKZ.US,D,20210426,000000,26.9,26.9,26.9,26.9,1202,0
+INBKZ.US,D,20210427,000000,26.9,26.9,26.8,26.8,1248,0
+INBKZ.US,D,20210428,000000,26,26.5,26,26.5,2160,0
+INBKZ.US,D,20210429,000000,26.5,26.7,26.1,26.5,4257,0
+INBKZ.US,D,20210504,000000,26.4,26.4,26.05,26.05,3153,0
+INBKZ.US,D,20210505,000000,26.37,26.37,26.2,26.25,1441,0
+INBKZ.US,D,20210506,000000,26.25,26.25,26.25,26.25,525,0
+INBKZ.US,D,20210507,000000,26.22,26.22,26.22,26.22,174,0
+INBKZ.US,D,20210510,000000,26,26.01,26,26.01,343,0
+INBKZ.US,D,20210511,000000,26,26.3,26,26.3,1763,0
+INBKZ.US,D,20210512,000000,26.32,26.75,26.32,26.75,1401,0
+INBKZ.US,D,20210513,000000,26.5,26.5,26,26,3116,0
+INBKZ.US,D,20210514,000000,25.9,25.9,25.787,25.8299,3480,0
+INBKZ.US,D,20210517,000000,25.9,25.9,25.8,25.9,3049,0
+INBKZ.US,D,20210518,000000,25.94,26.7,25.94,26.7,2256,0
+INBKZ.US,D,20210519,000000,25.92,26.7,25.75,26.43,4268,0
+INBKZ.US,D,20210520,000000,25.83,26.1,25.83,26.1,749,0
+INBKZ.US,D,20210521,000000,26.1,26.14,25.75,25.94,2786,0
+INBKZ.US,D,20210524,000000,26.35,26.52,26.1,26.4,911,0
+INBKZ.US,D,20210525,000000,25.86,26,25.86,26,3663,0
+INBKZ.US,D,20210526,000000,25.89,26.25,25.89,26,2982,0
+INBKZ.US,D,20210527,000000,26,26.25,26,26.19,3476,0
+INBKZ.US,D,20210528,000000,26.26,26.26,25.89,25.89,1448,0
+INBKZ.US,D,20210601,000000,26.1,26.7,26.1,26.6916,4102,0
+INBKZ.US,D,20210602,000000,26.18,26.25,26.1,26.25,3681,0
+INBKZ.US,D,20210603,000000,26.25,26.63,26.25,26.54,1723,0
+INBKZ.US,D,20210604,000000,26.02,26.05,25.92,25.92,1043,0
+INBKZ.US,D,20210607,000000,25.98,26.03,25.98,26.01,2379,0
+INBKZ.US,D,20210608,000000,25.96,26.255,25.96,26.255,12515,0
+INBKZ.US,D,20210609,000000,26.14,26.14,26.14,26.14,142,0
+INBKZ.US,D,20210610,000000,26.1,26.44,26.02,26.03,4607,0
+INBKZ.US,D,20210611,000000,26.06,26.06,26.03,26.03,699,0
+INBKZ.US,D,20210614,000000,26.06,26.39,26.03,26.39,524,0
+INBKZ.US,D,20210615,000000,26.04,26.37,26.04,26.37,2252,0
+INBKZ.US,D,20210616,000000,26.04,26.34,26.03,26.34,5900,0
+INBKZ.US,D,20210617,000000,26.01,26.06,26,26.06,6240,0
+INBKZ.US,D,20210618,000000,26.06,26.06,26.06,26.06,300,0
+INBKZ.US,D,20210621,000000,26,26.25,26,26.04,4234,0
+INBKZ.US,D,20210622,000000,26.24,26.24,26.19,26.2,1619,0
+INBKZ.US,D,20210624,000000,26.21,26.22,26.21,26.21,2050,0
+INBKZ.US,D,20210628,000000,26.23,26.7,26.05,26.05,3501,0
+INBKZ.US,D,20210629,000000,26.7,26.7,26.7,26.7,878,0
+INBKZ.US,D,20210630,000000,26.7,26.75,26.2352,26.55,12110,0
+INBKZ.US,D,20210701,000000,26.54,26.54,26.54,26.54,129,0
+INBKZ.US,D,20210702,000000,26.18,26.6,26.18,26.58,4052,0
+INBKZ.US,D,20210706,000000,26.25,26.6,26.12,26.466,7910,0
+INBKZ.US,D,20210707,000000,26.67,26.75,26.25,26.75,2648,0
+INBKZ.US,D,20210708,000000,26.5,26.6,26.25,26.6,7694,0
+INBKZ.US,D,20210709,000000,26.58,26.75,26.375,26.7,5616,0
+INBKZ.US,D,20210712,000000,26.62,26.62,26.6,26.6,1537,0
+INBKZ.US,D,20210713,000000,26.6,26.6,26.26,26.26,6020,0
+INBKZ.US,D,20210714,000000,26.4,26.4,26.4,26.4,1896,0
+INBKZ.US,D,20210715,000000,26.39,26.39,26.39,26.39,100,0
+INBKZ.US,D,20210716,000000,26.3,26.3,26.2575,26.2575,1232,0
+INBKZ.US,D,20210719,000000,26.25,26.26,26.15,26.26,2469,0
+INBKZ.US,D,20210720,000000,26.15,26.74,26.15,26.67,9599,0
+INBKZ.US,D,20210721,000000,26.25,26.32,26.25,26.32,2144,0
+INBKZ.US,D,20210722,000000,26.5,26.7,26.5,26.7,679,0
+INBKZ.US,D,20210727,000000,26.15,26.15,26.15,26.15,655,0
+INBKZ.US,D,20210728,000000,26.76,26.76,26.5,26.5,453,0
+INBKZ.US,D,20210729,000000,26.2,26.21,26.17,26.21,980,0
+INBKZ.US,D,20210802,000000,26.19,26.309,26.1501,26.19,5987,0
+INBKZ.US,D,20210803,000000,26.22,26.46,26.22,26.35,2501,0
+INBKZ.US,D,20210804,000000,26.55,26.8,26.35,26.6,5238,0
+INBKZ.US,D,20210805,000000,26.75,26.75,26.75,26.75,136,0
+INBKZ.US,D,20210806,000000,26.6,26.9,26.6,26.85,1784,0
+INBKZ.US,D,20210809,000000,26.75,26.75,26.5,26.516,1306,0
+INBKZ.US,D,20210810,000000,26.6,26.6,26.5,26.54,1248,0
+INBKZ.US,D,20210811,000000,26.7,26.8,26.7,26.8,791,0
+INBKZ.US,D,20210812,000000,26.65,26.65,26.65,26.65,157,0
+INBKZ.US,D,20210813,000000,26.86,26.9,26.86,26.9,925,0
+INBKZ.US,D,20210816,000000,26.5,26.5,26.5,26.5,245,0
+INBKZ.US,D,20210817,000000,26.7,26.7,26.7,26.7,756,0
+INBKZ.US,D,20210819,000000,27,27,26.5,27,2180,0
+INBKZ.US,D,20210820,000000,26.65,26.65,26.65,26.65,146,0
+INBKZ.US,D,20210823,000000,27.02,27.02,27.02,27.02,138,0
+INBKZ.US,D,20210824,000000,27.05,27.05,27.05,27.05,182,0
+INBKZ.US,D,20210825,000000,26.89,26.89,26.89,26.89,12533,0
+INBKZ.US,D,20210826,000000,26.7,26.7,26.7,26.7,10055,0
+INBKZ.US,D,20210830,000000,26.6263,26.6263,26.55,26.6163,606,0
+INBKZ.US,D,20210901,000000,26.99,26.99,26.99,26.99,256,0
+INBKZ.US,D,20210902,000000,27.1,27.1,27.1,27.1,156,0
+INBKZ.US,D,20210908,000000,27.2,27.2,26.54,26.54,1140,0
+INBKZ.US,D,20210909,000000,27.28,27.28,27.28,27.28,116,0
+INBKZ.US,D,20210913,000000,27.15,27.15,27.15,27.15,123,0
+INBKZ.US,D,20210914,000000,26.9,26.9,26.9,26.9,658,0
+INBKZ.US,D,20210915,000000,26.9,26.9,26.9,26.9,309,0
+INBKZ.US,D,20210920,000000,26.5,26.5,26.5,26.5,315,0
+INBKZ.US,D,20210923,000000,27.2,27.35,26.5382,26.5382,845,0
+INBKZ.US,D,20210927,000000,26.52,26.52,26.52,26.52,151,0
+INBKZ.US,D,20210928,000000,26.99,26.99,26.99,26.99,561,0
+INBKZ.US,D,20210930,000000,27,27,26.52,27,558,0
+INBKZ.US,D,20211004,000000,26.91,26.96,26.91,26.96,502,0
+INBKZ.US,D,20211005,000000,27,27.05,26.6,27,19700,0
+INBKZ.US,D,20211006,000000,27,27,27,27,900,0
+INBKZ.US,D,20211007,000000,27,27.35,27,27.35,805,0
+INBKZ.US,D,20211008,000000,26.61,26.61,26.6,26.6,465,0
+INBKZ.US,D,20211011,000000,26.55,27,26.5,27,1420,0
+INBKZ.US,D,20211012,000000,26.95,26.99,26.95,26.95,687,0
+INBKZ.US,D,20211013,000000,26.72,26.72,26.72,26.72,152,0
+INBKZ.US,D,20211018,000000,26.905,26.905,26.905,26.905,200,0
+INBKZ.US,D,20211020,000000,26.74,27,26.69,27,1440,0
+INBKZ.US,D,20211022,000000,26.8,26.8,26.8,26.8,113,0
+INBKZ.US,D,20211025,000000,26.99,27,26.99,27,2900,0
+INBKZ.US,D,20211026,000000,26.85,26.85,26.66,26.66,2473,0
+INBKZ.US,D,20211101,000000,26.67,26.67,26.57,26.57,301,0
+INBKZ.US,D,20211102,000000,26.7,26.7,26.7,26.7,500,0
+INBKZ.US,D,20211104,000000,26.75,26.79,26.75,26.77,850,0
+INBKZ.US,D,20211108,000000,26.77,26.8,26.75,26.75,1243,0
+INBKZ.US,D,20211109,000000,26.9,26.9,26.85,26.85,800,0
+INBKZ.US,D,20211110,000000,26.55,26.75,26.55,26.75,1036,0
+INBKZ.US,D,20211111,000000,26.65,26.7,26.64,26.7,1600,0
+INBKZ.US,D,20211112,000000,26.5,26.5,26.5,26.5,210,0
+INBKZ.US,D,20211116,000000,26.38,26.41,26.36,26.41,949,0
+INBKZ.US,D,20211117,000000,26.1,26.1,25.9,25.9,1012,0
+INBKZ.US,D,20211118,000000,26.03,26.03,25.9,25.9,3252,0
+INBKZ.US,D,20211119,000000,25.99,26,25.99,26,1400,0
+INBKZ.US,D,20211122,000000,26,26,25.9,25.9,2800,0
+INBKZ.US,D,20211123,000000,25.9,25.9,25.73,25.9,1736,0
+INBKZ.US,D,20211124,000000,25.8,25.9999,25.8,25.9999,595,0
+INBKZ.US,D,20211129,000000,26,26,25.66,25.76,518,0
+INBKZ.US,D,20211130,000000,25.74,27.35,25.74,27.35,3363,0
+INBKZ.US,D,20211201,000000,26.95,26.95,26.95,26.95,154,0
+INBKZ.US,D,20211206,000000,26.5,26.5,26.11,26.11,501,0
+INBKZ.US,D,20211208,000000,26,26.7,26,26.7,775,0
+INBKZ.US,D,20211209,000000,26.6,26.7,26.385,26.385,1956,0
+INBKZ.US,D,20211214,000000,26.16,26.16,26.11,26.11,3201,0
+INBKZ.US,D,20211216,000000,26.66,26.7,26.66,26.7,1001,0
+INBKZ.US,D,20211221,000000,26.41,26.41,26.41,26.41,503,0
+INBKZ.US,D,20211223,000000,26.18,26.6999,26.12,26.41,1815,0
+INBKZ.US,D,20211227,000000,26.11,26.11,26.11,26.11,750,0
+INBKZ.US,D,20211228,000000,26.11,26.13,26.11,26.13,1380,0
+INBKZ.US,D,20211229,000000,26.12,26.254,26.11,26.11,3258,0
+INBKZ.US,D,20211230,000000,26.11,26.5,26.11,26.5,1782,0
+INBKZ.US,D,20211231,000000,26.16,26.16,26.115,26.115,2210,0
+INBKZ.US,D,20220103,000000,26.44,26.44,26.3,26.3,775,0
+INBKZ.US,D,20220104,000000,26.15,26.15,26.11,26.13,2200,0
+INBKZ.US,D,20220105,000000,26.15,26.37,26.11,26.12,3686,0
+INBKZ.US,D,20220110,000000,26.11,26.3164,26.11,26.3164,806,0
+INBKZ.US,D,20220111,000000,26.12,26.3,26.12,26.3,551,0
+INBKZ.US,D,20220113,000000,26.24,26.24,26.24,26.24,750,0
+INBKZ.US,D,20220114,000000,26.11,26.11,26.11,26.11,351,0
+INBKZ.US,D,20220118,000000,26.13,26.13,26.1201,26.1201,300,0
+INBKZ.US,D,20220119,000000,26.4,26.4,26.11,26.4,1667,0
+INBKZ.US,D,20220120,000000,26.6,26.6,26.13,26.14,3866,0
+INBKZ.US,D,20220121,000000,26.12,26.13,25.7001,25.9,2125,0
+INBKZ.US,D,20220124,000000,25.9,25.9,24.75,25.22,4291,0
+INBKZ.US,D,20220125,000000,25.51,25.56,25.5,25.555,791,0
+INBKZ.US,D,20220126,000000,25.79,26.6,25.75,26.6,1283,0
+INBKZ.US,D,20220127,000000,25.56,25.56,25.55,25.55,315,0
+INBKZ.US,D,20220128,000000,25.55,25.55,25.55,25.55,152,0
+INBKZ.US,D,20220202,000000,26,26,26,26,650,0
+INBKZ.US,D,20220203,000000,25.66,25.66,25.66,25.66,320,0
+INBKZ.US,D,20220208,000000,26,26,26,26,300,0
+INBKZ.US,D,20220209,000000,26.1,26.1,26.1,26.1,190,0
+INBKZ.US,D,20220210,000000,25.9,26.6,25.9,26.6,1520,0
+INBKZ.US,D,20220211,000000,26.185,26.185,26.1,26.1,402,0
+INBKZ.US,D,20220214,000000,26.08,26.08,25.6,25.6,1255,0
+INBKZ.US,D,20220215,000000,25.46,25.46,25.43,25.46,706,0
+INBKZ.US,D,20220217,000000,25.41,25.5,25.41,25.5,1422,0
+INBKZ.US,D,20220218,000000,25.64,25.67,25.64,25.65,616,0
+INBKZ.US,D,20220222,000000,26.3,26.3,26,26,500,0
+INBKZ.US,D,20220223,000000,26.3529,26.3529,26.3529,26.3529,609,0
+INBKZ.US,D,20220224,000000,25.64,25.99,25.61,25.99,1417,0
+INBKZ.US,D,20220225,000000,25.61,25.76,25.61,25.76,919,0
+INBKZ.US,D,20220301,000000,25.65,25.65,25.65,25.65,678,0
+INBKZ.US,D,20220303,000000,25.78,25.78,25.75,25.75,545,0
+INBKZ.US,D,20220304,000000,26.6,26.6,26.6,26.6,256,0
+INBKZ.US,D,20220309,000000,26.6,26.6,26.6,26.6,300,0
+INBKZ.US,D,20220310,000000,26.085,26.085,26.085,26.085,267,0
+INBKZ.US,D,20220315,000000,25.61,25.67,25.61,25.61,3122,0
+INBKZ.US,D,20220317,000000,25.61,25.61,25.05,25.15,2000,0
+INBKZ.US,D,20220318,000000,25.5,26.5599,25.48,25.6,1729,0
+INBKZ.US,D,20220321,000000,25.55,25.55,25.55,25.55,207,0
+INBKZ.US,D,20220322,000000,25.55,25.68,25.5,25.5,979,0
+INBKZ.US,D,20220323,000000,25.85,26,25.8,26,900,0
+INBKZ.US,D,20220328,000000,25.8,25.8,25.8,25.8,807,0
+INBKZ.US,D,20220401,000000,25.8,25.95,25.8,25.9,1330,0
+INBKZ.US,D,20220405,000000,25.5,25.5,25.5,25.5,1001,0
+INBKZ.US,D,20220406,000000,25.5,25.5,25.5,25.5,100,0
+INBKZ.US,D,20220408,000000,25.5,25.5,25.5,25.5,111,0
+INBKZ.US,D,20220413,000000,26,26,26,26,303,0
+INBKZ.US,D,20220418,000000,26.3618,26.3618,25.8,25.95,751,0
+INBKZ.US,D,20220419,000000,25.5,25.5,25.49,25.5,2237,0
+INBKZ.US,D,20220420,000000,26.44,26.44,25.5,25.5,688,0
+INBKZ.US,D,20220421,000000,25.51,25.51,25.51,25.51,200,0
+INBKZ.US,D,20220425,000000,25.75,25.75,25.75,25.75,239,0
+INBKZ.US,D,20220426,000000,25.5,25.5021,25.5,25.5021,2148,0
+INBKZ.US,D,20220427,000000,25.51,25.51,25.51,25.51,316,0
+INBKZ.US,D,20220428,000000,25.5,25.75,25.5,25.75,600,0
+INBKZ.US,D,20220429,000000,25.5,25.582,25.5,25.5,591,0
+INBKZ.US,D,20220502,000000,25.37,25.5,25.37,25.5,752,0
+INBKZ.US,D,20220503,000000,25.37,25.37,25.3,25.3,696,0
+INBKZ.US,D,20220505,000000,25.4,25.4,25.4,25.4,698,0
+INBKZ.US,D,20220506,000000,25.4,25.4,25.4,25.4,360,0
+INBKZ.US,D,20220509,000000,25.4,26.39,25.31,25.4,1995,0
+INBKZ.US,D,20220510,000000,25.45,25.45,25.45,25.45,1036,0
+INBKZ.US,D,20220511,000000,26.25,26.25,26.25,26.25,139,0
+INBKZ.US,D,20220512,000000,25.04,25.04,25,25,1142,0
+INBKZ.US,D,20220516,000000,25.02,25.7999,25.02,25.7999,1693,0
+INBKZ.US,D,20220517,000000,25.0001,25.355,25,25.2379,1506,0
+INBKZ.US,D,20220518,000000,25.12,25.25,24.8501,25.25,837,0
+INBKZ.US,D,20220519,000000,24.88,24.88,24.88,24.88,517,0
+INBKZ.US,D,20220520,000000,25,25.11,25,25.11,403,0
+INBKZ.US,D,20220523,000000,25.5,25.5,25.5,25.5,204,0
+INBKZ.US,D,20220524,000000,24.98,24.98,24.9,24.95,1837,0
+INBKZ.US,D,20220525,000000,24.9,24.9,24.9,24.9,242,0
+INBKZ.US,D,20220527,000000,25,25,25,25,356,0
+INBKZ.US,D,20220531,000000,25,25,25,25,253,0
+INBKZ.US,D,20220601,000000,25.19,25.19,25.19,25.19,1002,0
+INBKZ.US,D,20220603,000000,25.19,25.49,25.19,25.49,306,0
+INBKZ.US,D,20220606,000000,25.3,25.3,25.3,25.3,198,0
+INBKZ.US,D,20220609,000000,25.3,25.5,25.3,25.45,2398,0
+INBKZ.US,D,20220610,000000,25.45,25.45,25.3,25.33,6754,0
+INBKZ.US,D,20220613,000000,25.3,25.3,25.2,25.2,2614,0
+INBKZ.US,D,20220614,000000,25.2467,25.2467,24.9,24.9,5113,0
+INBKZ.US,D,20220615,000000,24.9,24.9,24.9,24.9,328,0
+INBKZ.US,D,20220616,000000,25,25,25,25,434,0
+INBKZ.US,D,20220617,000000,24.5,25,24.5,25,1936,0
+INBKZ.US,D,20220624,000000,25.15,25.15,25.15,25.15,123,0
+INBKZ.US,D,20220627,000000,25.15,25.15,24.705,25.0099,2704,0
+INBKZ.US,D,20220628,000000,25.15,25.15,25.15,25.15,684,0
+INBKZ.US,D,20220629,000000,25.07,25.1,25,25.1,2123,0
+INBKZ.US,D,20220701,000000,24.5,24.55,24.5,24.55,701,0
+INBKZ.US,D,20220705,000000,24.76,25,24.76,25,200,0
+INBKZ.US,D,20220706,000000,24.6,24.8,24.24,24.4999,11325,0
+INBKZ.US,D,20220707,000000,24.5,24.5,24.33,24.36,2709,0
+INBKZ.US,D,20220708,000000,24.4,25,24.4,24.5,4382,0
+INBKZ.US,D,20220711,000000,25,25,24.51,24.8,450,0
+INBKZ.US,D,20220712,000000,24.6,24.64,24.6,24.6301,1128,0
+INBKZ.US,D,20220713,000000,25,25,25,25,137,0
+INBKZ.US,D,20220714,000000,24.5,24.5,24.5,24.5,603,0
+INBKZ.US,D,20220715,000000,24.5,25,24.5,25,1111,0
+INBKZ.US,D,20220720,000000,24.875,24.875,24.85,24.85,721,0
+INBKZ.US,D,20220721,000000,24.86,24.86,24.53,24.53,1879,0
+INBKZ.US,D,20220725,000000,24.73,24.84,24.53,24.53,1520,0
+INBKZ.US,D,20220727,000000,24.79,25.1,24.79,25.1,1348,0
+INBKZ.US,D,20220729,000000,25.1,25.1,25.1,25.1,425,0
+INBKZ.US,D,20220801,000000,25.1,25.1,25.1,25.1,250,0
+INBKZ.US,D,20220803,000000,25,25,25,25,942,0
+INBKZ.US,D,20220804,000000,25,25.1,24.87,25.1,1034,0
+INBKZ.US,D,20220808,000000,24.95,24.95,24.95,24.95,327,0
+INBKZ.US,D,20220809,000000,25.1,25.4,25.1,25.165,860,0
+INBKZ.US,D,20220810,000000,25.09,25.09,25.09,25.09,296,0
+INBKZ.US,D,20220812,000000,25.1,25.1,25.1,25.1,1201,0
+INBKZ.US,D,20220815,000000,25.5,25.5,25.04,25.04,2200,0
+INBKZ.US,D,20220817,000000,25.05,25.05,24.72,24.72,1300,0
+INBKZ.US,D,20220818,000000,25.32,25.35,25,25,481,0
+INBKZ.US,D,20220819,000000,25,25,25,25,150,0
+INBKZ.US,D,20220822,000000,24.82,24.82,24.82,24.82,217,0
+INBKZ.US,D,20220823,000000,24.86,24.86,24.8,24.8,1151,0
+INBKZ.US,D,20220824,000000,24.81,24.9399,24.53,24.71,3215,0
+INBKZ.US,D,20220825,000000,24.53,24.866,24.53,24.866,1242,0
+INBKZ.US,D,20220831,000000,24.82,24.82,24.82,24.82,328,0
+INBKZ.US,D,20220901,000000,24.82,24.82,24.82,24.82,823,0
+INBKZ.US,D,20220906,000000,24.75,24.75,24.7,24.7,812,0
+INBKZ.US,D,20220908,000000,24.5618,24.75,24.5618,24.75,550,0
+INBKZ.US,D,20220909,000000,24.57,24.6313,24.53,24.5913,1602,0
+INBKZ.US,D,20220912,000000,24.63,24.63,24.63,24.63,227,0
+INBKZ.US,D,20220913,000000,24.6,24.63,24.52,24.6,3,0
+INBKZ.US,D,20220915,000000,24.65,24.65,24.65,24.65,192,0
+INBKZ.US,D,20220916,000000,24.4,24.7,24.3868,24.7,1088,0
+INBKZ.US,D,20220919,000000,24.5462,24.5462,24.5462,24.5462,1043,0
+INBKZ.US,D,20220920,000000,24.6046,24.6046,24.5,24.5,555,0
+INBKZ.US,D,20220921,000000,24.55,24.55,24.55,24.55,410,0
+INBKZ.US,D,20220922,000000,23.62,23.62,23.5,23.5,1186,0
+INBKZ.US,D,20220923,000000,23.63,23.63,23.63,23.63,251,0
+INBKZ.US,D,20220926,000000,23.65,23.65,23.63,23.63,780,0
+INBKZ.US,D,20220928,000000,23.5,23.5,23.06,23.06,675,0
+INBKZ.US,D,20220929,000000,24.2244,24.38,24.16,24.16,1075,0
+INBKZ.US,D,20220930,000000,23.2601,24.2999,23.2601,23.2601,506,0
+INBKZ.US,D,20221003,000000,23.3501,23.815,23.3501,23.4,1910,0
+INBKZ.US,D,20221004,000000,23.45,23.45,23.45,23.45,503,0
+INBKZ.US,D,20221006,000000,23.44,23.44,23.44,23.44,317,0
+INBKZ.US,D,20221007,000000,23.55,23.9,23.55,23.85,403,0
+INBKZ.US,D,20221010,000000,23.55,23.65,23.55,23.6,1700,0
+INBKZ.US,D,20221011,000000,23.6,23.75,23.6,23.66,1410,0
+INBKZ.US,D,20221012,000000,23.75,23.85,23.75,23.85,555,0
+INBKZ.US,D,20221013,000000,23.65,23.7501,23.25,23.2501,5783,0
+INBKZ.US,D,20221014,000000,23.05,23.05,23.05,23.05,122,0
+INBKZ.US,D,20221018,000000,23.1,23.1,23.1,23.1,131,0
+INBKZ.US,D,20221019,000000,23.2,23.2,23.2,23.2,202,0
+INBKZ.US,D,20221020,000000,23.2,23.2,23.2,23.2,107,0
+INBKZ.US,D,20221021,000000,23.05,23.05,23.05,23.05,209,0
+INBKZ.US,D,20221024,000000,23.05,23.05,23.05,23.05,195,0
+INBKZ.US,D,20221025,000000,23.06,23.06,23.06,23.06,430,0
+INBKZ.US,D,20221027,000000,23.06,23.0601,23.06,23.0601,555,0
+INBKZ.US,D,20221101,000000,23.58,23.58,23.58,23.58,108,0
+INBKZ.US,D,20221103,000000,23.46,23.46,23.46,23.46,202,0
+INBKZ.US,D,20221104,000000,23.05,23.05,23.05,23.05,317,0
+INBKZ.US,D,20221108,000000,23.4,23.4,23.4,23.4,157,0
+INBKZ.US,D,20221109,000000,23.25,23.3183,22.99,22.99,3281,0
+INBKZ.US,D,20221110,000000,23.39,23.42,23.36,23.42,1286,0
+INBKZ.US,D,20221114,000000,23.99,23.99,23.99,23.99,214,0
+INBKZ.US,D,20221115,000000,24,24,23.5001,23.5001,427,0
+INBKZ.US,D,20221118,000000,23.51,23.51,23.3,23.3,1716,0
+INBKZ.US,D,20221123,000000,23.2,23.2156,23.2,23.2156,273,0
+INBKZ.US,D,20221128,000000,24.41,24.44,24.4,24.44,810,0
+INBKZ.US,D,20221130,000000,24.43,24.43,23.4692,23.84,2822,0
+INBKZ.US,D,20221205,000000,23.53,23.53,23.53,23.53,205,0
+INBKZ.US,D,20221206,000000,23.6001,23.6001,23.6001,23.6001,359,0
+INBKZ.US,D,20221208,000000,23.74,23.74,23.7,23.7001,508,0
+INBKZ.US,D,20221212,000000,23.7,23.7,23.7,23.7,123,0
+INBKZ.US,D,20221214,000000,23.8,23.8,23.8,23.8,323,0
+INBKZ.US,D,20221215,000000,23.3,23.3,23.3,23.3,345,0
+INBKZ.US,D,20221216,000000,23.4,23.59,23.3,23.59,1128,0
+INBKZ.US,D,20221219,000000,23.6,23.7999,23.6,23.7999,2334,0
+INBKZ.US,D,20221221,000000,23.7615,23.79,23.6,23.79,1607,0
+INBKZ.US,D,20221223,000000,23.6,23.6,23.6,23.6,184,0
+INBKZ.US,D,20221227,000000,23.6,23.6001,23.2,23.2,1326,0
+INBKZ.US,D,20221228,000000,22.94,23.9,22.94,23.39,1488,0
+INBKZ.US,D,20221229,000000,22.2501,22.34,22.2,22.2,3042,0
+INBKZ.US,D,20221230,000000,22.5,22.5,21.99,22,1578,0
+INBKZ.US,D,20230103,000000,22.15,22.15,22.15,22.15,194,0
+INBKZ.US,D,20230104,000000,22.3,22.47,22.3,22.44,2781,0
+INBKZ.US,D,20230106,000000,22.4,22.5383,22.4,22.5383,2046,0
+INBKZ.US,D,20230110,000000,22.52,22.75,22.5,22.5,822,0
+INBKZ.US,D,20230111,000000,23,23.1,22.93,23,3855,0
+INBKZ.US,D,20230112,000000,23.21,23.91,23.09,23.9,4903,0
+INBKZ.US,D,20230113,000000,23.89,24,23.89,24,3262,0
+INBKZ.US,D,20230117,000000,23.9045,23.9045,23.9045,23.9045,225,0
+INBKZ.US,D,20230118,000000,23.95,24,23.2,23.2,1444,0
+INBKZ.US,D,20230119,000000,23.27,23.27,23.27,23.27,487,0
+INBKZ.US,D,20230120,000000,23.5,23.5,23.4999,23.5,1433,0
+INBKZ.US,D,20230123,000000,23.28,23.3,23.2,23.3,2982,0
+INBKZ.US,D,20230124,000000,23.49,23.5,23.325,23.5,5397,0
+INBKZ.US,D,20230125,000000,23.5,23.9799,23.31,23.75,2599,0
+INBKZ.US,D,20230126,000000,23.51,23.54,23.385,23.54,593,0
+INBKZ.US,D,20230127,000000,23.5,23.5,23.5,23.5,532,0
+INBKZ.US,D,20230130,000000,23.5,24,23.38,24,2097,0
+INBKZ.US,D,20230131,000000,23.38,23.8465,23.38,23.8,1146,0
+INBKZ.US,D,20230201,000000,23.41,24,23.4,24,3008,0
+INBKZ.US,D,20230202,000000,23.46,24.25,23.46,24.25,4025,0
+INBKZ.US,D,20230203,000000,24,24.5,24,24.3394,3968,0
+INBKZ.US,D,20230206,000000,24.16,24.48,24.1,24.48,903,0
+INBKZ.US,D,20230208,000000,24.4,24.4,24.01,24.235,4285,0
+INBKZ.US,D,20230209,000000,24.235,24.47,24,24.43,1228,0
+INBKZ.US,D,20230210,000000,24.2,24.7,24.2,24.7,1843,0
+INBKZ.US,D,20230213,000000,24.4901,24.9899,24.49,24.6,1661,0
+INBKZ.US,D,20230214,000000,24.3498,24.6,24.2,24.35,3512,0
+INBKZ.US,D,20230215,000000,24.47,24.5,24.255,24.255,1205,0
+INBKZ.US,D,20230216,000000,24.5,24.5,24.03,24.25,1535,0
+INBKZ.US,D,20230217,000000,24.5,24.5,24.35,24.35,1900,0
+INBKZ.US,D,20230221,000000,24.05,24.5,24.01,24.5,2345,0
+INBKZ.US,D,20230222,000000,24.5,24.5,24.5,24.5,602,0
+INBKZ.US,D,20230223,000000,24.5003,24.74,24.5,24.5001,1181,0
+INBKZ.US,D,20230224,000000,24.55,24.7504,24.518,24.7504,1211,0
+INBKZ.US,D,20230227,000000,24.5,24.5,24.06,24.07,3002,0
+INBKZ.US,D,20230228,000000,24.12,24.12,24.12,24.12,323,0
+INBKZ.US,D,20230301,000000,24.22,24.35,24.22,24.35,1161,0
+INBKZ.US,D,20230302,000000,24.4347,24.4347,24.1,24.35,408,0
+INBKZ.US,D,20230303,000000,24.6,24.6,24.6,24.6,633,0
+INBKZ.US,D,20230307,000000,24.15,24.45,24.15,24.45,959,0
+INBKZ.US,D,20230309,000000,24.43,24.75,24.1891,24.1891,1061,0
+INBKZ.US,D,20230310,000000,24.1,24.25,23.63,23.65,4211,0
+INBKZ.US,D,20230313,000000,21.66,21.8862,18.8901,18.8901,9251,0
+INBKZ.US,D,20230314,000000,21,21,19.5,19.5,1611,0
+INBKZ.US,D,20230315,000000,19.75,20.82,19.5,20.82,6114,0
+INBKZ.US,D,20230316,000000,20.31,23.4999,20.3,22.75,6624,0
+INBKZ.US,D,20230317,000000,22.0389,22.0953,21.75,22,5083,0
+INBKZ.US,D,20230320,000000,22.5,22.567,22.3,22.3,9180,0
+INBKZ.US,D,20230321,000000,22.99,22.99,21,21.4,3568,0
+INBKZ.US,D,20230322,000000,21.65,21.65,21.55,21.55,1529,0
+INBKZ.US,D,20230323,000000,22.52,22.52,19.4999,20,7016,0
+INBKZ.US,D,20230324,000000,20.0001,20.1309,20.0001,20.1309,915,0
+INBKZ.US,D,20230327,000000,20.0001,21.1,20,20.9999,1415,0
+INBKZ.US,D,20230329,000000,20.12,20.12,20.12,20.12,196,0
+INBKZ.US,D,20230330,000000,20.21,22.67,20.21,22.67,899,0
+INBKZ.US,D,20230331,000000,21.52,21.52,21.25,21.25,1188,0
+INBKZ.US,D,20230403,000000,21.64,21.64,20.43,20.43,1979,0
+INBKZ.US,D,20230404,000000,21,21,19.97,19.98,2605,0
+INBKZ.US,D,20230405,000000,20.891,20.891,20.891,20.891,972,0
+INBKZ.US,D,20230410,000000,20.89,20.89,20.89,20.89,266,0
+INBKZ.US,D,20230411,000000,20.8437,20.8437,20.21,20.21,2823,0
+INBKZ.US,D,20230412,000000,20.75,20.75,20.75,20.75,749,0
+INBKZ.US,D,20230413,000000,20.85,20.85,20.4999,20.4999,2154,0
+INBKZ.US,D,20230414,000000,20.86,20.9,20.76,20.9,1022,0
+INBKZ.US,D,20230417,000000,21.5,21.5,20.62,20.62,1040,0
+INBKZ.US,D,20230418,000000,22.68,23.42,20.6,23.0894,3742,0
+INBKZ.US,D,20230419,000000,23.0534,23.1325,22.7466,23.1325,2756,0
+INBKZ.US,D,20230420,000000,23.4199,23.42,22.95,22.95,2369,0
+INBKZ.US,D,20230421,000000,22.25,22.25,22.25,22.25,946,0
+INBKZ.US,D,20230424,000000,22.25,22.25,22.25,22.25,328,0
+INBKZ.US,D,20230425,000000,21.11,22.47,21.11,22.47,611,0
+INBKZ.US,D,20230426,000000,21.12,21.12,21.12,21.12,1629,0
+INBKZ.US,D,20230427,000000,20.71,20.7276,20.71,20.7276,1510,0
+INBKZ.US,D,20230428,000000,21.0473,22.4699,21.0473,22.25,1936,0
+INBKZ.US,D,20230501,000000,21.8,21.8,21.025,21.4999,1086,0
+INBKZ.US,D,20230502,000000,21.03,21.625,20.31,20.9999,2726,0
+INBKZ.US,D,20230503,000000,20.6,21.4999,20.015,21.4999,3464,0
+INBKZ.US,D,20230505,000000,20,20,19.24,19.5,1892,0
+INBKZ.US,D,20230508,000000,20.2,20.9999,19.79,19.79,1034,0
+INBKZ.US,D,20230509,000000,19.8,19.95,19.8,19.95,337,0
+INBKZ.US,D,20230510,000000,19.2201,19.2201,19.2201,19.2201,387,0
+INBKZ.US,D,20230511,000000,19.945,19.945,18.93,18.93,825,0
+INBKZ.US,D,20230515,000000,18.93,18.93,18.93,18.93,964,0
+INBKZ.US,D,20230516,000000,18.52,18.52,18.37,18.37,886,0
+INBKZ.US,D,20230517,000000,17.05,18.5,17.05,18.5,6465,0
+INBKZ.US,D,20230518,000000,18.05,18.5,18.05,18.5,2560,0
+INBKZ.US,D,20230519,000000,18.22,19.9999,18.22,18.5,2814,0
+INBKZ.US,D,20230522,000000,18.47,18.47,17.6,17.6,1439,0
+INBKZ.US,D,20230523,000000,18,18.5,18,18.5,1003,0
+INBKZ.US,D,20230524,000000,18.5,18.5,18.5,18.5,672,0
+INBKZ.US,D,20230525,000000,18.5,18.5,18.5,18.5,460,0
+INBKZ.US,D,20230526,000000,18.51,18.51,18.5,18.5001,3093,0
+INBKZ.US,D,20230530,000000,18.65,18.65,17,17,2710,0
+INBKZ.US,D,20230531,000000,17.5,18,17.15,17.15,3116,0
+INBKZ.US,D,20230602,000000,18,18.5,18,18.5,3017,0
+INBKZ.US,D,20230606,000000,19.95,20,19.3258,19.4,6061,0
+INBKZ.US,D,20230608,000000,19.5122,19.5122,19.5122,19.5122,1075,0
+INBKZ.US,D,20230612,000000,19,19.96,18.7325,19.96,2057,0
+INBKZ.US,D,20230613,000000,18.74,19,18.74,19,1502,0
+INBKZ.US,D,20230615,000000,19,19,19,19,219,0
+INBKZ.US,D,20230620,000000,19.4,20,19.4,20,2574,0
+INBKZ.US,D,20230621,000000,19.99,19.99,19.99,19.99,970,0
+INBKZ.US,D,20230622,000000,19.75,19.75,19.1065,19.75,1483,0
+INBKZ.US,D,20230623,000000,20,20,20,20,920,0
+INBKZ.US,D,20230626,000000,20,20.1329,19.9999,19.9999,4052,0
+INBKZ.US,D,20230627,000000,20,20,19.21,19.2101,2218,0
+INBKZ.US,D,20230628,000000,19.605,20,19.42,19.6,2773,0
+INBKZ.US,D,20230629,000000,19.6,21.13,19.2101,19.65,14237,0
+INBKZ.US,D,20230630,000000,19.6,20.2999,19.6,20,2429,0
+INBKZ.US,D,20230705,000000,19.61,20,19.6,20,643,0
+INBKZ.US,D,20230710,000000,20,20.0001,19.8652,20,3380,0
+INBKZ.US,D,20230711,000000,20,20.25,19.75,19.75,3433,0
+INBKZ.US,D,20230712,000000,19.98,20.5,19.98,20.4437,1289,0
+INBKZ.US,D,20230713,000000,20.25,20.25,19.81,20.2001,1070,0
+INBKZ.US,D,20230714,000000,20.534,20.534,20.2,20.2,2075,0
+INBKZ.US,D,20230717,000000,20.5,20.5,19.87,20.15,7316,0
+INBKZ.US,D,20230718,000000,20.15,20.75,20.129,20.5,5166,0
+INBKZ.US,D,20230719,000000,20.7,22,20.7,22,3941,0
+INBKZ.US,D,20230721,000000,21.5,22.5,21.5,22.45,2136,0
+INBKZ.US,D,20230724,000000,21.875,22.45,21.75,22.45,2789,0
+INBKZ.US,D,20230725,000000,21.81,22.49,20.9577,22.45,2087,0
+INBKZ.US,D,20230726,000000,22.47,22.5,22.47,22.4999,1955,0
+INBKZ.US,D,20230727,000000,21.75,21.75,21.6,21.6,556,0
+INBKZ.US,D,20230728,000000,22.1468,22.5,22.1,22.1,1705,0
+INBKZ.US,D,20230731,000000,22.5,23.5,22.5,23.49,8386,0
+INBKZ.US,D,20230801,000000,22.75,23.5,22.75,23.1,2689,0
+INBKZ.US,D,20230802,000000,22.55,23.25,22.5,23.25,3086,0
+INBKZ.US,D,20230804,000000,22.0501,23.25,22.0501,23.25,418,0
+INBKZ.US,D,20230807,000000,23.25,23.25,22.6,23.2,1509,0
+INBKZ.US,D,20230808,000000,22.7549,22.7549,22.62,22.62,289,0
+INBKZ.US,D,20230809,000000,22.2,22.2,22,22,1233,0
+INBKZ.US,D,20230810,000000,22.5,22.5,21.65,22,1604,0
+INBKZ.US,D,20230814,000000,21.75,21.75,21.52,21.75,5652,0
+INBKZ.US,D,20230815,000000,21.75,21.8,21.75,21.75,1614,0
+INBKZ.US,D,20230816,000000,23.6291,23.6291,22.15,22.15,249,0
+INBKZ.US,D,20230817,000000,21.3,21.55,20.25,20.6782,879,0
+INBKZ.US,D,20230818,000000,21.5,21.5,20.6549,20.6549,2100,0
+INBKZ.US,D,20230821,000000,20.5,20.76,20.25,20.76,906,0
+INBKZ.US,D,20230822,000000,20.975,20.975,20.75,20.75,884,0
+INBKZ.US,D,20230823,000000,20.5,20.6045,20.5,20.6045,1136,0
+INBKZ.US,D,20230824,000000,20.5,20.5,20.5,20.5,227,0
+INBKZ.US,D,20230825,000000,21.225,21.225,20.2601,20.2601,1005,0
+INBKZ.US,D,20230828,000000,21,21.25,21,21.25,1463,0
+INBKZ.US,D,20230829,000000,21.24,21.75,21.24,21.75,360,0
+INBKZ.US,D,20230831,000000,21.5,21.75,21.5,21.6,2600,0
+INBKZ.US,D,20230901,000000,21.75,22.2,21.5,22.2,2120,0
+INBKZ.US,D,20230905,000000,22.1947,22.1947,22.1947,22.1947,1100,0
+INBKZ.US,D,20230906,000000,22.2499,22.25,22.24,22.25,2300,0
+INBKZ.US,D,20230907,000000,22.895,22.895,22.895,22.895,255,0
+INBKZ.US,D,20230908,000000,22.25,22.25,22.25,22.25,217,0
+INBKZ.US,D,20230911,000000,22.8001,22.8001,22.8,22.8,672,0
+INBKZ.US,D,20230913,000000,22.5,22.503,22.5,22.503,1125,0
+INBKZ.US,D,20230914,000000,22.515,22.515,22.5,22.5,500,0
+INBKZ.US,D,20230915,000000,22.025,22.025,22.025,22.025,592,0
+INBKZ.US,D,20230918,000000,22.2,22.25,22.0001,22.25,2437,0
+INBKZ.US,D,20230919,000000,22.45,22.5987,22.45,22.5987,200,0
+INBKZ.US,D,20230920,000000,22.375,22.5,22.375,22.5,600,0
+INBKZ.US,D,20230922,000000,22.49,22.6217,22.49,22.6217,200,0
+INBKZ.US,D,20230925,000000,22.25,22.25,21.01,21.11,1945,0
+INBKZ.US,D,20230926,000000,21.2,21.2,21.2,21.2,200,0
+INBKZ.US,D,20230927,000000,21,21.95,21,21.5,1206,0
+INBKZ.US,D,20231002,000000,21.5,21.5,21.02,21.02,1423,0
+INBKZ.US,D,20231004,000000,21.25,21.4,21.25,21.4,3534,0
+INBKZ.US,D,20231005,000000,21.775,21.775,21.775,21.775,245,0
+INBKZ.US,D,20231009,000000,21.5,21.5,21.5,21.5,148,0
+INBKZ.US,D,20231011,000000,21.17,21.17,21.15,21.15,601,0
+INBKZ.US,D,20231012,000000,21.18,21.18,20.15,20.15,3188,0
+INBKZ.US,D,20231013,000000,21,21.02,21,21.02,1131,0
+INBKZ.US,D,20231016,000000,21.025,21.07,21,21,1598,0
+INBKZ.US,D,20231017,000000,21,21,21,21,236,0
+INBKZ.US,D,20231018,000000,20.75,20.75,19.25,20.1,1300,0
+INBKZ.US,D,20231019,000000,20.5,20.5,20.5,20.5,515,0
+INBKZ.US,D,20231023,000000,21,21.15,20.9,21,4651,0
+INBKZ.US,D,20231025,000000,21.25,21.25,20.0001,20.0001,4006,0
+INBKZ.US,D,20231026,000000,20.5,20.9212,20.5,20.5,1415,0
+INBKZ.US,D,20231027,000000,20.5499,21,20.483,20.6,1897,0
+INBKZ.US,D,20231030,000000,20.6,20.7499,20.6,20.6,4229,0
+INBKZ.US,D,20231101,000000,20.61,20.61,20.5,20.5,835,0
+INBKZ.US,D,20231103,000000,21,21.1973,20.9989,21,2106,0
+INBKZ.US,D,20231107,000000,20.6,20.8,20.6,20.8,3324,0
+INBKZ.US,D,20231108,000000,21,21,20.8,21,7107,0
+INBKZ.US,D,20231109,000000,20.98,21.15,20.9,21.15,3476,0
+INBKZ.US,D,20231110,000000,21,21,20.5,20.95,2807,0
+INBKZ.US,D,20231114,000000,20.55,21,20.55,20.8,2812,0
+INBKZ.US,D,20231115,000000,21,21,20.5,20.845,4200,0
+INBKZ.US,D,20231116,000000,20.5001,20.97,20.5001,20.97,518,0
+INBKZ.US,D,20231117,000000,21,21,21,21,3787,0
+INBKZ.US,D,20231120,000000,20.9899,21,20.98,21,2085,0
+INBKZ.US,D,20231121,000000,21,21.09,20,20.48,14517,0
+INBKZ.US,D,20231122,000000,20.91,20.99,20.505,20.7,3262,0
+INBKZ.US,D,20231124,000000,20.31,20.5,20.3,20.5,1621,0
+INBKZ.US,D,20231127,000000,20.7001,20.945,20.61,20.61,665,0
+INBKZ.US,D,20231128,000000,20.5,21,20.5,20.72,5216,0
+INBKZ.US,D,20231129,000000,21,21.1,20.9,21,16346,0
+INBKZ.US,D,20231130,000000,21,21.2399,20.95,21,7083,0
+INBKZ.US,D,20231201,000000,21,21.24,21,21.05,7203,0
+INBKZ.US,D,20231204,000000,21.05,21.0899,20.9788,21.045,28094,0
+INBKZ.US,D,20231205,000000,21.1,21.24,21,21,13330,0
+INBKZ.US,D,20231206,000000,21,21.17,20.95,20.99,13013,0
+INBKZ.US,D,20231207,000000,21,21.1,20.8,21,36133,0
+INBKZ.US,D,20231208,000000,21.1,21.24,20.8,21.15,17885,0
+INBKZ.US,D,20231211,000000,21.06,21.24,21,21.1,5485,0
+INBKZ.US,D,20231212,000000,21.1,21.2,20.9563,21,6350,0
+INBKZ.US,D,20231213,000000,21.015,21.2,20.82,21.1,17493,0
+INBKZ.US,D,20231214,000000,21.115,21.75,21.115,21.27,22492,0
+INBKZ.US,D,20231215,000000,21.25,21.8217,21.25,21.25,3281,0
+INBKZ.US,D,20231218,000000,21.5,21.5,21.3,21.47,1009,0
+INBKZ.US,D,20231219,000000,21.4,21.5,21.3,21.4,12934,0
+INBKZ.US,D,20231220,000000,21.4,21.4,21.2,21.285,13822,0
+INBKZ.US,D,20231221,000000,21.25,21.9801,21.1,21.35,16237,0
+INBKZ.US,D,20231222,000000,21.45,22.7,21.25,22.7,10954,0
+INBKZ.US,D,20231226,000000,22.08,22.25,22.08,22.25,6853,0
+INBKZ.US,D,20231227,000000,22.25,22.34,22.25,22.33,3386,0
+INBKZ.US,D,20231228,000000,22.8,23.5,22.1,22.18,9528,0
+INBKZ.US,D,20231229,000000,22.12,22.15,22,22,3419,0
+INBKZ.US,D,20240102,000000,22.1,22.42,22,22,3874,0
+INBKZ.US,D,20240103,000000,22,22.0999,21.8,21.8,4177,0
+INBKZ.US,D,20240104,000000,22,22,21.85,21.86,2227,0
+INBKZ.US,D,20240105,000000,22,22.0359,22,22,9803,0
+INBKZ.US,D,20240108,000000,22,22.05,21.85,22,6303,0
+INBKZ.US,D,20240109,000000,22,22.2,22,22.1,13875,0
+INBKZ.US,D,20240110,000000,22.1,22.25,22.1,22.18,3077,0
+INBKZ.US,D,20240111,000000,22.16,22.33,22.1,22.3,16317,0
+INBKZ.US,D,20240112,000000,22.3,22.55,22.11,22.55,21121,0
+INBKZ.US,D,20240116,000000,22.2001,22.5307,22.2001,22.5307,2162,0
+INBKZ.US,D,20240117,000000,22.43,22.62,22.43,22.5,2718,0
+INBKZ.US,D,20240119,000000,22.45,22.49,22.45,22.49,361,0
+INBKZ.US,D,20240122,000000,22.3,22.62,22.3,22.62,5717,0
+INBKZ.US,D,20240123,000000,22.55,22.62,22.4715,22.51,9726,0
+INBKZ.US,D,20240124,000000,22.5,22.82,22.5,22.82,9353,0
+INBKZ.US,D,20240125,000000,22.94,22.94,22.73,22.94,3014,0
+INBKZ.US,D,20240126,000000,22.8,22.94,22.8,22.81,2861,0
+INBKZ.US,D,20240129,000000,22.8,22.9399,22.75,22.85,6764,0
+INBKZ.US,D,20240130,000000,22.8,23.05,22.8,23.05,1361,0
+INBKZ.US,D,20240131,000000,23.05,23.175,23.05,23.16,4477,0
+INBKZ.US,D,20240201,000000,23.25,23.25,22.76,23.02,4008,0
+INBKZ.US,D,20240202,000000,23,23.43,22.9,23.43,4591,0
+INBKZ.US,D,20240205,000000,23.31,23.45,23.02,23.43,2622,0
+INBKZ.US,D,20240206,000000,23.35,23.35,23.05,23.05,5480,0
+INBKZ.US,D,20240207,000000,23.17,23.17,22.89,23,1966,0
+INBKZ.US,D,20240208,000000,23.1,23.1,22.7501,23.03,2606,0
+INBKZ.US,D,20240209,000000,23.0006,23.0006,23.0006,23.0006,739,0
+INBKZ.US,D,20240212,000000,23,23.15,23,23.01,2755,0
+INBKZ.US,D,20240213,000000,23.19,23.2,22.75,22.75,2996,0
+INBKZ.US,D,20240214,000000,23.15,23.15,22.51,22.51,969,0
+INBKZ.US,D,20240220,000000,22.99,22.99,22.99,22.99,579,0
+INBKZ.US,D,20240222,000000,23,23,22.75,22.7501,2317,0
+INBKZ.US,D,20240223,000000,22.7485,22.86,22.74,22.86,8480,0
+INBKZ.US,D,20240226,000000,22.85,22.85,22.85,22.85,222,0
+INBKZ.US,D,20240227,000000,22.9794,22.9794,22.8,22.87,4532,0
+INBKZ.US,D,20240228,000000,23,23,22.8,22.81,1877,0
+INBKZ.US,D,20240229,000000,22.81,23,22.8,22.95,1834,0
+INBKZ.US,D,20240301,000000,22.9,23.0607,22.87,22.99,5728,0
+INBKZ.US,D,20240304,000000,22.95,23,22.9,23,2738,0
+INBKZ.US,D,20240305,000000,22.9642,22.9642,22.9,22.95,4403,0
+INBKZ.US,D,20240306,000000,23,23.01,22.91,22.91,5519,0
+INBKZ.US,D,20240307,000000,23,23.19,22.965,23.15,5475,0
+INBKZ.US,D,20240308,000000,23.13,23.19,23.13,23.19,804,0
+INBKZ.US,D,20240311,000000,23.2,23.25,23.14,23.15,2690,0
+INBKZ.US,D,20240312,000000,23.16,23.16,23.11,23.11,4484,0
+INBKZ.US,D,20240313,000000,23.2363,23.39,23.2363,23.39,1648,0
+INBKZ.US,D,20240314,000000,23.38,23.3996,23.3783,23.3996,1088,0
+INBKZ.US,D,20240315,000000,23.3997,23.3997,23.11,23.38,2500,0
+INBKZ.US,D,20240318,000000,23.21,23.3,23.2,23.2,3353,0
+INBKZ.US,D,20240319,000000,23.3,23.48,23.29,23.48,2718,0
+INBKZ.US,D,20240320,000000,23.7,23.7,23.3,23.31,6172,0
+INBKZ.US,D,20240321,000000,23.33,23.33,23.2001,23.22,3098,0
+INBKZ.US,D,20240322,000000,23.25,23.75,23.25,23.35,737,0
+INBKZ.US,D,20240326,000000,23.4001,23.4001,23.4,23.4,596,0
+INBKZ.US,D,20240327,000000,23.3,23.4,23.23,23.4,2526,0
+INBKZ.US,D,20240328,000000,23.29,23.4,23.29,23.32,3400,0
+INBKZ.US,D,20240402,000000,23.26,24,23.2,23.39,3030,0
+INBKZ.US,D,20240403,000000,23.6,23.6,23.5,23.5001,1683,0
+INBKZ.US,D,20240404,000000,23.6,23.75,23.5,23.61,3114,0
+INBKZ.US,D,20240405,000000,23.65,24.43,23.5,23.83,5475,0
+INBKZ.US,D,20240408,000000,23.75,23.75,23.5,23.52,11506,0
+INBKZ.US,D,20240409,000000,23.52,23.55,23.33,23.5,4468,0
+INBKZ.US,D,20240410,000000,23.5,23.7725,23.5,23.7725,4924,0
+INBKZ.US,D,20240411,000000,23.55,23.55,23.3,23.44,3066,0
+INBKZ.US,D,20240412,000000,23.345,23.765,23.34,23.765,3183,0
+INBKZ.US,D,20240416,000000,23.75,23.77,23.65,23.77,1753,0
+INBKZ.US,D,20240417,000000,23.6501,23.6501,23.6501,23.6501,276,0
+INBKZ.US,D,20240418,000000,24.075,24.075,23.65,23.65,2244,0
+INBKZ.US,D,20240419,000000,23.65,23.75,23.65,23.75,1189,0
+INBKZ.US,D,20240422,000000,23.67,23.67,23.6574,23.6574,1056,0
+INBKZ.US,D,20240423,000000,23.65,24,23.65,24,2802,0
+INBKZ.US,D,20240425,000000,23.85,23.95,23.85,23.95,2006,0
+INBKZ.US,D,20240426,000000,23.82,23.82,23.82,23.82,101,0
+INBKZ.US,D,20240429,000000,23.99,24.2,23.9444,24.12,936,0
+INBKZ.US,D,20240430,000000,24.195,24.195,24,24,500,0
+INBKZ.US,D,20240501,000000,24.3899,24.3899,23.9,23.9,1169,0
+INBKZ.US,D,20240502,000000,24.0225,24.2,23.965,24.2,1407,0
+INBKZ.US,D,20240503,000000,23.91,24.17,23.91,23.95,1068,0
+INBKZ.US,D,20240506,000000,23.95,24.15,23.9,24.15,5590,0
+INBKZ.US,D,20240507,000000,24,24.25,24,24.25,1600,0
+INBKZ.US,D,20240508,000000,24.09,24.2068,24.07,24.2,1118,0
+INBKZ.US,D,20240509,000000,24.1,24.21,24.1,24.21,1235,0
+INBKZ.US,D,20240510,000000,24.15,24.15,24.15,24.15,459,0
+INBKZ.US,D,20240513,000000,24.07,24.26,24,24.26,2104,0
+INBKZ.US,D,20240514,000000,24.06,24.3,24.06,24.1527,3000,0
+INBKZ.US,D,20240516,000000,24.16,24.16,24.16,24.16,304,0
+INBKZ.US,D,20240517,000000,24.2,24.2,24.2,24.2,260,0
+INBKZ.US,D,20240520,000000,24.2,24.2,24.0768,24.1203,1648,0
+INBKZ.US,D,20240522,000000,23.75,24.2788,23.75,24.25,3879,0
+INBKZ.US,D,20240523,000000,24.1828,24.2501,24.1828,24.25,2605,0
+INBKZ.US,D,20240524,000000,24.11,24.2001,23.9,24.2,1354,0
+INBKZ.US,D,20240528,000000,24.25,24.35,24.2018,24.2018,2729,0
+INBKZ.US,D,20240529,000000,24.295,24.295,24.2,24.2,2065,0
+INBKZ.US,D,20240530,000000,24.2,24.3316,24.15,24.3316,2027,0
+INBKZ.US,D,20240531,000000,24.2,24.2028,24,24.18,8504,0
+INBKZ.US,D,20240603,000000,24.33,24.39,24.27,24.39,1749,0
+INBKZ.US,D,20240604,000000,24.42,24.42,24.35,24.4,2473,0
+INBKZ.US,D,20240605,000000,24.39,24.85,24.38,24.5,2647,0
+INBKZ.US,D,20240606,000000,24.3,24.4,24.2,24.39,3332,0
+INBKZ.US,D,20240607,000000,24.2,24.56,24.2,24.5,2503,0
+INBKZ.US,D,20240612,000000,24.5,24.5,24.5,24.5,135,0
+INBKZ.US,D,20240613,000000,24.23,24.8499,24.23,24.565,2785,0
+INBKZ.US,D,20240614,000000,24.2,24.55,23.8,24.55,2083,0
+INBKZ.US,D,20240617,000000,24.75,24.75,24.5763,24.5763,1000,0
+INBKZ.US,D,20240620,000000,24.61,24.6101,24.6,24.6,1915,0
+INBKZ.US,D,20240621,000000,24.5,24.5,24.5,24.5,154,0
+INBKZ.US,D,20240624,000000,24.78,24.78,24.55,24.6,1904,0
+INBKZ.US,D,20240625,000000,24.98,24.98,24.63,24.63,563,0
+INBKZ.US,D,20240626,000000,24.61,24.7832,24.61,24.68,3082,0
+INBKZ.US,D,20240627,000000,24.71,24.87,24.6,24.6,1604,0
+INBKZ.US,D,20240628,000000,24.68,24.775,24.68,24.68,2447,0
+INBKZ.US,D,20240701,000000,24.7,24.7999,24.65,24.68,3721,0
+INBKZ.US,D,20240702,000000,24.7433,24.7433,24.55,24.61,5733,0
+INBKZ.US,D,20240703,000000,24.75,24.75,24.6,24.6,7210,0
+INBKZ.US,D,20240705,000000,24.7,24.8048,24.7,24.7501,2003,0
+INBKZ.US,D,20240708,000000,24.7502,24.95,24.7502,24.815,1866,0
+INBKZ.US,D,20240709,000000,24.95,24.95,24.8925,24.8925,3171,0
+INBKZ.US,D,20240710,000000,24.8732,24.88,24.8732,24.88,703,0
+INBKZ.US,D,20240711,000000,24.88,24.88,24.82,24.82,1706,0
+INBKZ.US,D,20240712,000000,24.7,24.92,24.7,24.81,5012,0
+INBKZ.US,D,20240715,000000,24.9,24.9803,24.7201,24.7201,1833,0
+INBKZ.US,D,20240716,000000,24.61,24.9,24.61,24.7701,4314,0
+INBKZ.US,D,20240717,000000,24.8,24.8,24.75,24.75,1659,0
+INBKZ.US,D,20240718,000000,24.8239,24.9,24.6501,24.6601,3685,0
+INBKZ.US,D,20240719,000000,24.67,24.8983,24.67,24.6801,1288,0
+INBKZ.US,D,20240722,000000,24.68,24.8107,24.68,24.77,1773,0
+INBKZ.US,D,20240723,000000,24.9,25.1161,24.75,24.77,7405,0
+INBKZ.US,D,20240724,000000,24.95,24.9951,24.8625,24.9951,2664,0
+INBKZ.US,D,20240725,000000,24.95,25.0001,24.95,25.0001,700,0
+INBKZ.US,D,20240726,000000,25.2108,25.2108,25.125,25.125,1311,0
+INBKZ.US,D,20240729,000000,24.88,25.17,24.87,25.0898,1024,0
+INBKZ.US,D,20240730,000000,25,25,24.87,24.87,1654,0
+INBKZ.US,D,20240731,000000,24.91,24.91,24.87,24.87,1639,0
+INBKZ.US,D,20240801,000000,24.8851,24.8851,24.75,24.75,2670,0
+INBKZ.US,D,20240802,000000,24.97,24.97,24.9,24.9,619,0
+INBKZ.US,D,20240805,000000,24.9545,25,24.72,24.85,4226,0
+INBKZ.US,D,20240806,000000,24.89,24.8999,24.71,24.7501,4809,0
+INBKZ.US,D,20240807,000000,24.7601,24.99,24.7601,24.99,912,0
+INBKZ.US,D,20240808,000000,24.82,24.9793,24.82,24.9254,1902,0
+INBKZ.US,D,20240809,000000,24.986,25,24.98,25,1865,0
+INBKZ.US,D,20240812,000000,25.14,25.15,25.14,25.15,1073,0
+INBKZ.US,D,20240813,000000,25.1947,25.24,25.19,25.24,2834,0
+INBKZ.US,D,20240814,000000,25.25,25.58,25.24,25.44,18382,0
+INBKZ.US,D,20240815,000000,25.04,25.04,24.855,24.94,8752,0
+INBKZ.US,D,20240816,000000,24.91,24.94,24.6207,24.94,3217,0
+INBKZ.US,D,20240819,000000,24.905,25.1833,24.8775,25.01,8746,0
+INBKZ.US,D,20240820,000000,25.23,25.25,24.99,24.99,4615,0
+INBKZ.US,D,20240821,000000,24.875,24.88,24.54,24.75,7218,0
+INBKZ.US,D,20240822,000000,24.98,25.2999,24.75,25.2999,14159,0
+INBKZ.US,D,20240823,000000,25,25.205,25,25.03,11011,0
+INBKZ.US,D,20240826,000000,24.88,24.88,24.75,24.78,2457,0
+INBKZ.US,D,20240827,000000,24.9,25.03,24.9,25.03,302,0
+INBKZ.US,D,20240828,000000,25.175,25.175,24.955,24.955,2584,0
+INBKZ.US,D,20240829,000000,25.12,25.15,24.85,25.15,2398,0
+INBKZ.US,D,20240830,000000,25.0875,25.0875,25.0875,25.0875,466,0
+INBKZ.US,D,20240903,000000,24.9481,25.04,24.9,25.04,3352,0
+INBKZ.US,D,20240904,000000,25.03,25.34,24.91,24.9901,3429,0
+INBKZ.US,D,20240905,000000,25,25.01,24.835,24.835,4229,0
+INBKZ.US,D,20240906,000000,24.825,24.89,24.825,24.825,370,0
+INBKZ.US,D,20240909,000000,24.9,25.35,24.9,25.32,472,0
+INBKZ.US,D,20240910,000000,25.15,25.5,25.0095,25.5,5086,0
+INBKZ.US,D,20240911,000000,25.3175,25.3175,25,25.1302,1769,0
+INBKZ.US,D,20240912,000000,25.099,25.3159,25.099,25.3159,667,0
+INBKZ.US,D,20240913,000000,25.185,25.185,25.1748,25.18,1290,0
+INBKZ.US,D,20240916,000000,25.44,25.5,25.1846,25.3,4102,0
+INBKZ.US,D,20240917,000000,25.25,25.4175,25.15,25.1775,4593,0
+INBKZ.US,D,20240918,000000,25.3125,25.4,25.15,25.23,2148,0
+INBKZ.US,D,20240919,000000,25.285,25.3456,25.285,25.3456,800,0
+INBKZ.US,D,20240920,000000,25.35,25.4,25.35,25.4,1646,0
+INBKZ.US,D,20240923,000000,25.3073,25.4,25.15,25.15,726,0
+INBKZ.US,D,20240924,000000,25.3,25.4,25.275,25.275,1397,0
+INBKZ.US,D,20240925,000000,25.3965,25.4,25.06,25.39,2132,0
+INBKZ.US,D,20240927,000000,25.38,25.38,25.3,25.356,1775,0
+INBKZ.US,D,20240930,000000,25.4524,25.49,25.4,25.49,1504,0
+INBKZ.US,D,20241001,000000,25.3875,25.3875,25.0732,25.0732,3101,0
+INBKZ.US,D,20241002,000000,25.2322,25.264,25.2322,25.264,385,0
+INBKZ.US,D,20241003,000000,25.2026,25.29,25.18,25.28,958,0
+INBKZ.US,D,20241004,000000,25.27,25.27,25.1631,25.2,1594,0
+INBKZ.US,D,20241007,000000,25.154,25.2887,25.0879,25.2534,2869,0
+INBKZ.US,D,20241008,000000,25.13,25.34,25.12,25.315,2276,0
+INBKZ.US,D,20241009,000000,25.2505,25.34,25.1201,25.1201,2952,0
+INBKZ.US,D,20241010,000000,25.16,25.1601,25.16,25.1601,250,0
+INBKZ.US,D,20241011,000000,25.2872,25.5,25.25,25.48,4391,0
+INBKZ.US,D,20241014,000000,25.49,25.62,25.49,25.6,3524,0
+INBKZ.US,D,20241015,000000,25.5,25.5,25.5,25.5,200,0
+INBKZ.US,D,20241016,000000,25.64,25.64,25.5758,25.5758,848,0
+INBKZ.US,D,20241017,000000,25.4,25.4,25.17,25.17,1122,0
+INBKZ.US,D,20241018,000000,25.4724,25.4724,25.41,25.41,704,0
+INBKZ.US,D,20241021,000000,25.5301,25.61,25.52,25.58,1627,0
+INBKZ.US,D,20241022,000000,25.31,25.63,25.2675,25.57,3055,0
+INBKZ.US,D,20241023,000000,25.2001,25.65,25.2001,25.65,290,0
+INBKZ.US,D,20241025,000000,25.21,25.42,25.21,25.37,1208,0
+INBKZ.US,D,20241030,000000,25.45,25.45,25.4,25.4,600,0
+INBKZ.US,D,20241031,000000,25.2,25.24,25.2,25.24,1450,0
+INBKZ.US,D,20241104,000000,25.32,25.32,25.32,25.32,354,0
+INBKZ.US,D,20241105,000000,25.34,25.34,25.34,25.34,305,0
+INBKZ.US,D,20241106,000000,25.4118,25.5,25.3,25.5,2394,0
+INBKZ.US,D,20241107,000000,25.4271,25.4537,25.4086,25.4086,579,0
+INBKZ.US,D,20241108,000000,25.4629,25.5,25.4629,25.5,5986,0
+INBKZ.US,D,20241111,000000,25.53,25.54,25.4916,25.54,4476,0
+INBKZ.US,D,20241112,000000,25.6298,25.6298,25.5412,25.5412,1227,0
+INBKZ.US,D,20241113,000000,25.4917,25.565,25.48,25.565,1564,0
+INBKZ.US,D,20241114,000000,25.5737,25.5784,25.5737,25.5784,335,0
+INBKZ.US,D,20241115,000000,25.25,25.588,25.1,25.15,9474,0
+INBKZ.US,D,20241118,000000,25.35,25.35,25.15,25.2258,1595,0
+INBKZ.US,D,20241119,000000,25.06,25.234,25.06,25.08,5922,0
+INBKZ.US,D,20241120,000000,25.2,25.446,25.0695,25.35,6376,0
+INBKZ.US,D,20241121,000000,25.34,25.34,25.08,25.34,5406,0
+INBKZ.US,D,20241122,000000,25.12,25.25,25.1,25.2118,6905,0
+INBKZ.US,D,20241125,000000,25.27,25.2978,25.1,25.2978,2543,0
+INBKZ.US,D,20241126,000000,25.26,25.2701,25.096,25.2375,4396,0
+INBKZ.US,D,20241129,000000,25.24,25.24,25.24,25.24,367,0
+INBKZ.US,D,20241202,000000,25.1619,25.23,25.107,25.23,1951,0
+INBKZ.US,D,20241203,000000,25.2037,25.45,25.11,25.3371,4654,0
+INBKZ.US,D,20241204,000000,25.33,25.45,25.21,25.45,3217,0
+INBKZ.US,D,20241205,000000,25.26,25.4499,25.1701,25.4499,2386,0
+INBKZ.US,D,20241206,000000,25.1701,25.43,25.1701,25.23,2849,0
+INBKZ.US,D,20241209,000000,25.35,25.4101,25.35,25.4101,1181,0
+INBKZ.US,D,20241210,000000,25.3425,25.3482,25.305,25.3482,1434,0
+INBKZ.US,D,20241211,000000,25.4,25.4,25.355,25.3875,3728,0
+INBKZ.US,D,20241212,000000,25.4,25.4,25.35,25.39,3192,0
+INBKZ.US,D,20241213,000000,25.314,25.3746,25.2,25.3001,4257,0
+INBKZ.US,D,20241216,000000,25.3521,25.4,25.2,25.3166,3594,0
+INBKZ.US,D,20241217,000000,25.285,25.392,25.285,25.3,2702,0
+INBKZ.US,D,20241218,000000,25.3913,25.4,25,25,18772,0
+INBKZ.US,D,20241219,000000,25.2482,25.2482,25,25.08,777,0
+INBKZ.US,D,20241220,000000,25.24,25.4,25.0501,25.4,2142,0
+INBKZ.US,D,20241223,000000,25.16,25.24,25.06,25.1,2577,0
+INBKZ.US,D,20241224,000000,25.1,25.1,25.1,25.1,310,0
+INBKZ.US,D,20241226,000000,25.1,25.2118,25.1,25.2118,465,0
+INBKZ.US,D,20241227,000000,25.289,25.289,25.289,25.289,227,0
+INBKZ.US,D,20241230,000000,25.1,25.2894,25.1,25.1201,1330,0
+INBKZ.US,D,20241231,000000,25.1,25.15,25,25.04,7360,0
+INBKZ.US,D,20250102,000000,25.07,25.1,25,25,9534,0
+INBKZ.US,D,20250103,000000,25.17,25.25,25.17,25.25,2106,0
+INBKZ.US,D,20250106,000000,25.18,25.22,25.1,25.1,2086,0
+INBKZ.US,D,20250107,000000,25.22,25.25,25.12,25.12,1442,0
+INBKZ.US,D,20250108,000000,25.275,25.275,25.15,25.15,1500,0
+INBKZ.US,D,20250110,000000,25.25,25.25,25.08,25.08,3848,0
+INBKZ.US,D,20250113,000000,25.09,25.12,25.08,25.12,607,0
+INBKZ.US,D,20250114,000000,25.185,25.25,25.185,25.25,1178,0
+INBKZ.US,D,20250115,000000,25.2147,25.25,25.15,25.225,5675,0
+INBKZ.US,D,20250116,000000,25.23,25.4,25.0881,25.3875,6207,0
+INBKZ.US,D,20250117,000000,25.37,25.4,25.175,25.2755,1985,0
+INBKZ.US,D,20250121,000000,25.07,25.2824,25.07,25.27,1506,0
+INBKZ.US,D,20250122,000000,25.3415,25.4,25.2501,25.2501,1853,0
+INBKZ.US,D,20250123,000000,25.25,25.25,25.0901,25.2112,1718,0
+INBKZ.US,D,20250124,000000,25.296,25.296,25.14,25.15,1435,0
+INBKZ.US,D,20250127,000000,25.2293,25.2293,25.2293,25.2293,467,0
+INBKZ.US,D,20250128,000000,25.1401,25.1401,25.1401,25.1401,202,0
+INBKZ.US,D,20250129,000000,25.2635,25.2635,25.2214,25.2214,1400,0
+INBKZ.US,D,20250130,000000,25.26,25.26,25.26,25.26,310,0
+INBKZ.US,D,20250131,000000,25.35,25.4,25.25,25.34,2526,0
+INBKZ.US,D,20250206,000000,25.4,25.44,25.38,25.38,1296,0
+INBKZ.US,D,20250207,000000,25.4854,25.4854,25.4854,25.4854,1000,0
+INBKZ.US,D,20250210,000000,25.49,25.49,25.45,25.45,628,0
+INBKZ.US,D,20250211,000000,25.36,25.45,25.36,25.45,1206,0
+INBKZ.US,D,20250212,000000,25.45,25.45,25.3101,25.45,6712,0
+INBKZ.US,D,20250213,000000,25.45,25.45,25.4433,25.45,1342,0
+INBKZ.US,D,20250214,000000,25.22,25.25,25.1,25.15,6531,0
+INBKZ.US,D,20250218,000000,25.15,25.15,25,25,4409,0
+INBKZ.US,D,20250219,000000,25.05,25.05,25.04,25.04,595,0
+INBKZ.US,D,20250220,000000,25.08,25.08,24.99,25.05,2307,0
+INBKZ.US,D,20250221,000000,25.05,25.05,25,25,2281,0
+INBKZ.US,D,20250224,000000,25.035,25.035,25.035,25.035,178,0
+INBKZ.US,D,20250225,000000,24.94,25.01,24.94,25,2249,0
+INBKZ.US,D,20250226,000000,25,25.0416,24.9872,24.9872,3868,0
+INBKZ.US,D,20250227,000000,25.01,25.01,24.52,24.75,12432,0
+INBKZ.US,D,20250228,000000,24.8534,24.8999,24.8534,24.8828,524,0
+INBKZ.US,D,20250303,000000,24.88,24.88,24.76,24.8,2206,0
+INBKZ.US,D,20250304,000000,24.85,24.85,24.8,24.8,1125,0
+INBKZ.US,D,20250305,000000,24.85,24.85,24.85,24.85,557,0
+INBKZ.US,D,20250306,000000,24.86,24.89,24.8317,24.8317,1305,0
+INBKZ.US,D,20250307,000000,24.83,24.84,24.76,24.8,5001,0
+INBKZ.US,D,20250310,000000,24.8,24.8,24.72,24.72,3323,0
+INBKZ.US,D,20250311,000000,24.72,24.875,24.63,24.79,11968,0
+INBKZ.US,D,20250312,000000,24.6201,24.79,24.6201,24.7,1520,0
+INBKZ.US,D,20250313,000000,24.75,24.75,24.6201,24.739,3710,0
+INBKZ.US,D,20250314,000000,24.74,24.75,24.7399,24.75,810,0
+INBKZ.US,D,20250317,000000,24.75,24.93,24.75,24.87,2625,0
+INBKZ.US,D,20250318,000000,24.9,24.9,24.7,24.7,7771,0
+INBKZ.US,D,20250319,000000,24.71,24.82,24.71,24.77,4670,0
+INBKZ.US,D,20250320,000000,24.82,24.82,24.77,24.78,812,0
+INBKZ.US,D,20250321,000000,24.83,24.83,24.83,24.83,200,0
+INBKZ.US,D,20250324,000000,24.83,24.95,24.83,24.88,5308,0
+INBKZ.US,D,20250325,000000,24.8999,24.9,24.7374,24.86,2909,0
+INBKZ.US,D,20250326,000000,24.85,24.89,24.85,24.89,814,0
+INBKZ.US,D,20250327,000000,24.9,24.9,24.8356,24.8356,945,0
+INBKZ.US,D,20250328,000000,24.84,24.85,24.75,24.75,426,0
+INBKZ.US,D,20250331,000000,24.85,24.85,24.84,24.85,629,0
+INBKZ.US,D,20250401,000000,24.85,24.87,24.85,24.87,390,0
+INBKZ.US,D,20250402,000000,24.71,24.7719,24.71,24.7719,352,0
+INBKZ.US,D,20250403,000000,24.71,24.7325,24.58,24.6896,1806,0
+INBKZ.US,D,20250404,000000,24.4776,24.4993,24.36,24.36,1376,0
+INBKZ.US,D,20250407,000000,24.0321,24.87,24.0321,24.26,1368,0
+INBKZ.US,D,20250408,000000,24.2201,24.5,24.2201,24.5,341,0
+INBKZ.US,D,20250409,000000,24.28,24.4713,24.28,24.4,1155,0
+INBKZ.US,D,20250410,000000,24.4795,24.4795,24.4795,24.4795,1124,0
+INBKZ.US,D,20250411,000000,24.37,24.37,24.26,24.26,713,0
+INBKZ.US,D,20250414,000000,24.27,24.6,24.25,24.3557,3853,0
+INBKZ.US,D,20250415,000000,24.25,24.55,24.25,24.25,4479,0
+INBKZ.US,D,20250416,000000,24.28,24.5171,24.25,24.25,1301,0
+INBKZ.US,D,20250417,000000,24.1,24.24,24,24.24,1036,0
+INBKZ.US,D,20250421,000000,24.5499,24.5499,24.5499,24.5499,366,0
+INBKZ.US,D,20250422,000000,24.22,24.24,24.22,24.24,373,0
+INBKZ.US,D,20250423,000000,24.284,24.3732,24.25,24.25,1007,0
+INBKZ.US,D,20250424,000000,23.9,24.24,23.78,24,3290,0
+INBKZ.US,D,20250425,000000,24,24,23.97,23.98,2663,0
+INBKZ.US,D,20250428,000000,23.99,24.44,23.8,23.89,5354,0
+INBKZ.US,D,20250429,000000,23.9,24,23.88,23.88,2972,0
+INBKZ.US,D,20250430,000000,23.88,23.88,23.88,23.88,1749,0
+INBKZ.US,D,20250501,000000,24,24.0767,24,24.01,1480,0
+INBKZ.US,D,20250502,000000,23.92,24.1,23.92,24.0601,1616,0
+INBKZ.US,D,20250505,000000,24.0483,24.21,24.0483,24.1,2343,0
+INBKZ.US,D,20250506,000000,24.25,24.25,24.25,24.25,434,0
+INBKZ.US,D,20250507,000000,24.15,24.38,24.0945,24.26,3341,0
+INBKZ.US,D,20250508,000000,24.25,24.38,24.25,24.25,4441,0
+INBKZ.US,D,20250512,000000,24.3547,24.4867,24.25,24.4867,1185,0
+INBKZ.US,D,20250513,000000,24.37,24.52,24.37,24.44,4676,0
+INBKZ.US,D,20250514,000000,24.5,24.5,24.44,24.5,4579,0
+INBKZ.US,D,20250515,000000,24,24,24,24,407,0
+INBKZ.US,D,20250516,000000,24.02,24.195,24.02,24.07,1664,0
+INBKZ.US,D,20250519,000000,24.19,24.19,24.19,24.19,212,0
+INBKZ.US,D,20250520,000000,24.126,24.14,24.126,24.13,1264,0
+INBKZ.US,D,20250521,000000,24.13,24.1311,24.13,24.1311,400,0
+INBKZ.US,D,20250522,000000,24.1443,24.1443,24.1171,24.1171,751,0
+INBKZ.US,D,20250523,000000,23.87,23.87,23,23.7,3535,0
+INBKZ.US,D,20250527,000000,23.8461,23.9,23.8461,23.9,618,0
+INBKZ.US,D,20250530,000000,24.2,24.2,24.2,24.2,501,0
+INBKZ.US,D,20250603,000000,24.2,24.25,24.2,24.2274,4876,0
+INBKZ.US,D,20250604,000000,24.2,24.2459,24.2,24.2459,643,0
+INBKZ.US,D,20250605,000000,24.25,24.3085,24.2,24.3085,1063,0
+INBKZ.US,D,20250606,000000,24.2719,24.2719,24.2,24.2001,858,0
+INBKZ.US,D,20250609,000000,24.26,24.26,24.26,24.26,183,0
+INBKZ.US,D,20250611,000000,24.32,24.32,24.32,24.32,406,0
+INBKZ.US,D,20250612,000000,24.365,24.4699,24.26,24.4699,1879,0
+INBKZ.US,D,20250617,000000,24.42,24.42,23.8718,24.2221,2729,0
+INBKZ.US,D,20250618,000000,24.0685,24.0685,24.0685,24.0685,508,0
+INBKZ.US,D,20250620,000000,24.3385,24.3385,24.3385,24.3385,104,0
+INBKZ.US,D,20250623,000000,24.36,24.742,24.36,24.643,7307,0
+INBKZ.US,D,20250624,000000,24.495,24.69,24.341,24.65,7824,0
+INBKZ.US,D,20250625,000000,24.53,24.53,24.5,24.5,647,0
+INBKZ.US,D,20250626,000000,24.5967,24.5967,24.4702,24.4893,6048,0
+INBKZ.US,D,20250627,000000,24.6,24.6,24.6,24.6,1700,0
+INBKZ.US,D,20250630,000000,24.5,24.535,24.5,24.535,242,0
+INBKZ.US,D,20250702,000000,24.47,24.6,24.47,24.5806,2202,0
+INBKZ.US,D,20250703,000000,24.5,24.65,24.5,24.65,715,0
+INBKZ.US,D,20250707,000000,24.65,24.67,24.6149,24.6149,1946,0
+INBKZ.US,D,20250708,000000,24.6,24.8699,24.6,24.681,3913,0
+INBKZ.US,D,20250709,000000,24.735,24.75,24.58,24.58,6080,0
+INBKZ.US,D,20250710,000000,24.67,24.75,24.67,24.7132,3196,0
+INBKZ.US,D,20250711,000000,24.67,24.8,24.67,24.7301,3722,0
+INBKZ.US,D,20250714,000000,24.75,24.75,24.67,24.7132,2047,0
+INBKZ.US,D,20250715,000000,24.7148,24.7148,24.67,24.6888,1670,0
+INBKZ.US,D,20250716,000000,24.7224,24.7224,24.6682,24.6682,1122,0
+INBKZ.US,D,20250717,000000,24.67,24.67,24.67,24.67,661,0
+INBKZ.US,D,20250718,000000,24.7499,24.75,24.675,24.75,1117,0
+INBKZ.US,D,20250721,000000,24.7,24.8,24.7,24.7424,6040,0
+INBKZ.US,D,20250722,000000,24.82,24.85,24.7965,24.7965,2302,0
+INBKZ.US,D,20250723,000000,24.7594,24.765,24.25,24.45,10191,0
+INBKZ.US,D,20250724,000000,24.44,24.7978,24.35,24.7978,1902,0
+INBKZ.US,D,20250725,000000,24.6652,24.6652,24.6652,24.6652,238,0
+INBKZ.US,D,20250728,000000,24.7974,24.7974,24.6,24.6148,3462,0
+INBKZ.US,D,20250729,000000,24.675,24.812,24.675,24.812,1916,0
+INBKZ.US,D,20250730,000000,24.63,24.8,24.63,24.7999,2234,0
+INBKZ.US,D,20250731,000000,24.725,24.85,24.725,24.85,4597,0
+INBKZ.US,D,20250801,000000,24.85,24.96,24.83,24.9597,5209,0
+INBKZ.US,D,20250804,000000,24.965,25.1438,24.93,25,18103,0
+INBKZ.US,D,20250805,000000,24.98,25,24.9301,24.9301,2035,0
+INBKZ.US,D,20250806,000000,24.95,25.1019,24.9499,25,5655,0
+INBKZ.US,D,20250807,000000,25,25,25,25,2226,0
+INBKZ.US,D,20250808,000000,25.1,25.1,25,25.05,1910,0
+INBKZ.US,D,20250811,000000,25.1,25.1,25.04,25.05,3808,0
+INBKZ.US,D,20250812,000000,25.09,25.1,25.02,25.02,2130,0
+INBKZ.US,D,20250813,000000,25,25.1,25,25.01,2299,0
+INBKZ.US,D,20250814,000000,25.0845,25.1,25.0845,25.1,602,0
+INBKZ.US,D,20250815,000000,24.86,24.88,24.71,24.71,2005,0
+INBKZ.US,D,20250818,000000,24.7211,24.75,24.59,24.7062,1213,0
+INBKZ.US,D,20250819,000000,24.75,24.75,24.75,24.75,677,0
+INBKZ.US,D,20250820,000000,24.75,24.75,24.7,24.7087,1636,0
+INBKZ.US,D,20250821,000000,24.72,25.0299,24.72,25.0299,10387,0
+INBKZ.US,D,20250822,000000,24.9,24.9,24.62,24.72,2694,0
+INBKZ.US,D,20250825,000000,24.72,24.9499,24.72,24.75,2340,0
+INBKZ.US,D,20250826,000000,24.7501,24.884,24.75,24.884,1823,0
+INBKZ.US,D,20250827,000000,24.86,24.86,24.71,24.81,2821,0
+INBKZ.US,D,20250829,000000,24.81,24.81,24.81,24.81,330,0
+INBKZ.US,D,20250902,000000,24.81,24.85,24.7,24.85,4942,0
+INBKZ.US,D,20250903,000000,24.848,24.8495,24.7999,24.8,11856,0
+INBKZ.US,D,20250905,000000,24.8,24.8,24.7601,24.8,2248,0
+INBKZ.US,D,20250908,000000,24.76,24.8,24.733,24.8,3393,0
+INBKZ.US,D,20250909,000000,24.76,24.7979,24.5,24.6,3257,0
+INBKZ.US,D,20250911,000000,24.65,24.7542,24.65,24.75,1279,0
+INBKZ.US,D,20250912,000000,24.768,24.8,24.768,24.8,2817,0
+INBKZ.US,D,20250915,000000,24.75,24.8,24.649,24.649,1514,0
+INBKZ.US,D,20250916,000000,24.65,24.8,24.65,24.76,2964,0
+INBKZ.US,D,20250917,000000,24.77,24.8,24.77,24.7748,1104,0
+INBKZ.US,D,20250918,000000,24.77,24.77,24.77,24.77,262,0
+INBKZ.US,D,20250919,000000,24.797,24.8,24.77,24.8,300,0
+INBKZ.US,D,20250922,000000,24.85,24.85,24.71,24.79,2335,0
+INBKZ.US,D,20250923,000000,24.6,24.74,24.5,24.6592,3267,0
+INBKZ.US,D,20250924,000000,24.66,24.66,24.6,24.65,2737,0
+INBKZ.US,D,20250925,000000,24.6632,24.68,24.6523,24.6523,3392,0
+INBKZ.US,D,20250926,000000,24.7316,24.83,24.6997,24.8288,2649,0
+INBKZ.US,D,20250929,000000,24.85,24.85,24.8,24.8,6027,0
+INBKZ.US,D,20250930,000000,24.8499,24.91,24.825,24.85,7184,0
+INBKZ.US,D,20251001,000000,24.86,24.86,24.8,24.83,2061,0
+INBKZ.US,D,20251002,000000,24.8,24.9444,24.8,24.8632,3547,0
+INBKZ.US,D,20251003,000000,24.9,24.9,24.749,24.8995,5257,0
+INBKZ.US,D,20251006,000000,24.89,25,24.7145,25,3051,0
+INBKZ.US,D,20251007,000000,24.9375,24.9375,24.9,24.9,510,0
+INBKZ.US,D,20251008,000000,24.9353,24.9353,24.59,24.59,2526,0
+INBKZ.US,D,20251009,000000,24.6,24.93,24.5997,24.795,1711,0
+INBKZ.US,D,20251010,000000,24.87,24.87,24.87,24.87,1074,0
+INBKZ.US,D,20251013,000000,24.8104,24.8349,24.574,24.632,4254,0
+INBKZ.US,D,20251015,000000,24.7501,24.95,24.7501,24.904,2609,0
+INBKZ.US,D,20251016,000000,24.925,24.98,24.88,24.88,3027,0
+INBKZ.US,D,20251017,000000,24.93,24.93,24.425,24.425,10559,0
+INBKZ.US,D,20251020,000000,24.63,24.75,24.63,24.75,1655,0
+INBKZ.US,D,20251021,000000,24.7516,24.93,24.7,24.8004,4249,0
+INBKZ.US,D,20251022,000000,24.95,24.95,24.61,24.61,1284,0
+INBKZ.US,D,20251023,000000,24.55,24.55,23.8,24.25,19916,0
+INBKZ.US,D,20251024,000000,24.465,24.6768,24.251,24.6,1860,0
+INBKZ.US,D,20251027,000000,24.68,24.71,24.65,24.7,5232,0
+INBKZ.US,D,20251028,000000,24.75,24.75,23.48,24.3,3585,0
+INBKZ.US,D,20251029,000000,24.3,24.8,24.3,24.7952,3109,0
+INBKZ.US,D,20251030,000000,24.34,24.45,24.34,24.45,209,0
+INBKZ.US,D,20251031,000000,24.4256,24.536,24.4256,24.51,1321,0
+INBKZ.US,D,20251103,000000,24.5,24.653,24.4653,24.62,1587,0
+INBKZ.US,D,20251104,000000,24.7,24.7,24.51,24.59,915,0
+INBKZ.US,D,20251105,000000,24.7,24.7,24.41,24.7,4121,0
+INBKZ.US,D,20251106,000000,24.7,24.7,24.55,24.6,2819,0
+INBKZ.US,D,20251107,000000,24.74,24.74,24.34,24.5428,3246,0
+INBKZ.US,D,20251110,000000,24.45,24.79,24.45,24.7,4542,0
+INBKZ.US,D,20251111,000000,24.97,24.97,24.81,24.85,955,0
+INBKZ.US,D,20251112,000000,24.68,24.68,24.68,24.68,204,0
+INBKZ.US,D,20251113,000000,24.6,24.85,24.6,24.6,2168,0
+INBKZ.US,D,20251114,000000,24.6,24.7,24.6,24.6,3644,0
+INBKZ.US,D,20251117,000000,24.435,24.435,24.397,24.397,904,0
+INBKZ.US,D,20251118,000000,24.375,24.375,24.375,24.375,441,0
+INBKZ.US,D,20251119,000000,24.26,24.4,24.26,24.4,2974,0
+INBKZ.US,D,20251120,000000,24.215,24.4999,24.2,24.48,3710,0
+INBKZ.US,D,20251121,000000,24.48,24.58,24.444,24.444,1143,0
+INBKZ.US,D,20251124,000000,24.58,24.6,24.4038,24.4038,3165,0
+INBKZ.US,D,20251125,000000,24.6,24.766,24.55,24.7,1715,0
+INBKZ.US,D,20251126,000000,24.23,24.444,24.2101,24.3,2162,0
+INBKZ.US,D,20251128,000000,24.37,24.68,24.37,24.6,427,0
+INBKZ.US,D,20251201,000000,24.7,24.7,24.425,24.501,658,0
+INBKZ.US,D,20251202,000000,24.51,24.59,24.4605,24.59,1602,0
+INBKZ.US,D,20251203,000000,24.607,24.7,24.607,24.645,2348,0
+INBKZ.US,D,20251204,000000,24.61,24.68,24.61,24.68,592,0
+INBKZ.US,D,20251208,000000,24.61,24.614,24.6,24.6,550,0
+INBKZ.US,D,20251209,000000,24.67,24.7,24.465,24.7,6069,0
+INBKZ.US,D,20251210,000000,24.2601,24.7,24.2601,24.6757,2634,0
+INBKZ.US,D,20251211,000000,24.7,24.7,24.6,24.7,1278,0
+INBKZ.US,D,20251212,000000,24.59,24.7,24.59,24.7,770,0
+INBKZ.US,D,20251215,000000,24.7,24.78,24.625,24.63,9617,0
+INBKZ.US,D,20251216,000000,24.75,24.75,24.6132,24.75,1173,0
+INBKZ.US,D,20251218,000000,24.7499,24.75,24.7499,24.75,374,0
+INBKZ.US,D,20251219,000000,24.7101,24.734,24.7101,24.734,597,0
+INBKZ.US,D,20251222,000000,24.6625,24.75,24.6625,24.74,2682,0
+INBKZ.US,D,20251226,000000,24.635,24.85,24.635,24.85,6090,0
+INBKZ.US,D,20251229,000000,24.8,24.8,24.8,24.8,638,0
+INBKZ.US,D,20251230,000000,24.77,24.8,24.75,24.756,2071,0
+INBKZ.US,D,20251231,000000,24.75,24.8,24.75,24.75,1278,0
+INBKZ.US,D,20260102,000000,24.8,24.9203,24.8,24.9203,1675,0
+INBKZ.US,D,20260105,000000,24.6,24.8,24.6,24.8,5897,0
+INBKZ.US,D,20260106,000000,24.72,24.8,24.72,24.7401,4595,0
+INBKZ.US,D,20260107,000000,24.8,24.84,24.7999,24.8001,5525,0
+INBKZ.US,D,20260108,000000,24.815,24.83,24.7487,24.7487,3138,0
+INBKZ.US,D,20260109,000000,24.815,24.83,24.8,24.8,2285,0
+INBKZ.US,D,20260112,000000,24.83,24.97,24.81,24.97,980,0
+INBKZ.US,D,20260113,000000,24.796,24.85,24.796,24.85,1535,0
+INBKZ.US,D,20260114,000000,24.9,25,24.81,24.81,4135,0
+INBKZ.US,D,20260116,000000,24.8,24.8,24.8,24.8,369,0
+INBKZ.US,D,20260120,000000,24.79,24.89,24.58,24.75,3776,0
+INBKZ.US,D,20260121,000000,24.75,24.8,24.58,24.7,3350,0
+INBKZ.US,D,20260122,000000,24.7,24.75,24.7,24.7175,1972,0
+INBKZ.US,D,20260123,000000,24.75,24.75,24.71,24.71,404,0
+INBKZ.US,D,20260126,000000,24.62,24.7238,24.62,24.7238,1420,0
+INBKZ.US,D,20260127,000000,24.78,24.78,24.448,24.471,4178,0
+INBKZ.US,D,20260129,000000,24.48,24.5001,24.48,24.5001,669,0
+INBKZ.US,D,20260130,000000,24.79,24.79,24.695,24.695,1080,0
+INBKZ.US,D,20260202,000000,24.685,24.7497,24.65,24.7497,1880,0
+INBKZ.US,D,20260203,000000,24.65,24.788,24.65,24.7,4328,0
+INBKZ.US,D,20260204,000000,24.6771,24.6771,24.6771,24.6771,148,0
+INBKZ.US,D,20260205,000000,24.78,24.79,24.6615,24.77,3065,0
+INBKZ.US,D,20260206,000000,24.7399,24.7884,24.7399,24.7884,708,0
+INBKZ.US,D,20260209,000000,24.76,24.8,24.72,24.8,2806,0
+INBKZ.US,D,20260210,000000,24.88,24.88,24.78,24.85,3670,0
+INBKZ.US,D,20260211,000000,24.76,24.82,24.55,24.71,12175,0
+INBKZ.US,D,20260212,000000,24.7899,24.815,24.63,24.7,4397,0
+INBKZ.US,D,20260213,000000,24.23,24.32,24.15,24.3,8654,0
+INBKZ.US,D,20260217,000000,24.3,24.47,24.3,24.4699,9239,0
+INBKZ.US,D,20260218,000000,24.4,24.4,24.4,24.4,141,0

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

@@ -0,0 +1,1120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INCR.US,D,20210902,000000,7.55,7.75,6.901,7.07,1531006,0
+INCR.US,D,20210903,000000,7.21,7.5099,6.84,7.28,593293,0
+INCR.US,D,20210907,000000,7.29,7.34,7.09,7.27,106575,0
+INCR.US,D,20210908,000000,7.25,7.63,7.23,7.47,162839,0
+INCR.US,D,20210909,000000,7.42,7.69,7.3501,7.54,554495,0
+INCR.US,D,20210910,000000,7.63,7.89,7.51,7.55,540569,0
+INCR.US,D,20210913,000000,7.62,7.7,7.35,7.45,519065,0
+INCR.US,D,20210914,000000,7.45,7.55,7.14,7.18,357826,0
+INCR.US,D,20210915,000000,7.2,7.54,7.18,7.44,148767,0
+INCR.US,D,20210916,000000,7.45,7.5,7.21,7.38,38496,0
+INCR.US,D,20210917,000000,7.3,7.44,7.11,7.29,109055,0
+INCR.US,D,20210920,000000,7.28,7.28,6.77,6.86,125422,0
+INCR.US,D,20210921,000000,6.9,7.12,6.55,7.07,187737,0
+INCR.US,D,20210922,000000,7.22,7.32,7.1034,7.29,59604,0
+INCR.US,D,20210923,000000,7.31,7.31,7.07,7.18,120489,0
+INCR.US,D,20210924,000000,7.17,7.18,6.86,7.06,541493,0
+INCR.US,D,20210927,000000,7.02,7.05,6.85,6.99,216728,0
+INCR.US,D,20210928,000000,6.82,7.0707,6.77,6.82,142796,0
+INCR.US,D,20210929,000000,6.96,6.96,6.79,6.85,43549,0
+INCR.US,D,20210930,000000,6.93,6.98,6.83,6.93,48974,0
+INCR.US,D,20211001,000000,6.92,6.96,6.83,6.95,25125,0
+INCR.US,D,20211004,000000,6.73,6.77,6.62,6.7,71086,0
+INCR.US,D,20211005,000000,6.68,6.9,6.6613,6.89,264364,0
+INCR.US,D,20211006,000000,6.76,6.92,6.72,6.86,97447,0
+INCR.US,D,20211007,000000,6.86,6.925,6.75,6.83,97509,0
+INCR.US,D,20211008,000000,6.94,6.94,6.72,6.72,208016,0
+INCR.US,D,20211011,000000,6.69,6.8534,6.69,6.81,33296,0
+INCR.US,D,20211012,000000,7.12,7.24,7.01,7.13,145883,0
+INCR.US,D,20211013,000000,7.42,7.46,7.26,7.32,119986,0
+INCR.US,D,20211014,000000,7.22,7.26,7.11,7.12,140748,0
+INCR.US,D,20211015,000000,7.1,7.15,7.01,7.09,54830,0
+INCR.US,D,20211018,000000,7,7.01,6.88,6.99,126121,0
+INCR.US,D,20211019,000000,6.98,7.05,6.83,7.01,35248,0
+INCR.US,D,20211020,000000,6.97,7.07,6.86,6.89,19011,0
+INCR.US,D,20211021,000000,6.8,6.8,6.62,6.73,87759,0
+INCR.US,D,20211022,000000,6.68,6.68,6.58,6.59,20129,0
+INCR.US,D,20211025,000000,7.07,7.25,6.97,7.09,104462,0
+INCR.US,D,20211026,000000,6.9,7.07,6.8,6.83,128181,0
+INCR.US,D,20211027,000000,6.81,6.83,6.67,6.72,28456,0
+INCR.US,D,20211028,000000,6.78,6.9,6.69,6.79,25566,0
+INCR.US,D,20211029,000000,6.82,6.88,6.7146,6.78,21270,0
+INCR.US,D,20211101,000000,6.74,6.91,6.74,6.87,25245,0
+INCR.US,D,20211102,000000,6.86,6.93,6.78,6.83,22066,0
+INCR.US,D,20211103,000000,6.83,6.85,6.76,6.84,17390,0
+INCR.US,D,20211104,000000,6.8,7.18,6.78,6.965,81502,0
+INCR.US,D,20211105,000000,7.14,7.14,6.81,6.93,43671,0
+INCR.US,D,20211108,000000,7.04,7.15,6.81,7.14,67059,0
+INCR.US,D,20211109,000000,7.01,7.31,6.95,7.27,87894,0
+INCR.US,D,20211110,000000,7.09,7.38,7.03,7.3,132675,0
+INCR.US,D,20211111,000000,7.26,7.9,7.2333,7.87,122655,0
+INCR.US,D,20211112,000000,7.89,8.77,7.8273,8.66,714718,0
+INCR.US,D,20211115,000000,8.4,8.47,8.07,8.29,530518,0
+INCR.US,D,20211116,000000,8.04,8.04,7.59,7.81,257021,0
+INCR.US,D,20211117,000000,8,8.13,7.96,8.1,235601,0
+INCR.US,D,20211118,000000,7.87,7.92,7.71,7.84,163675,0
+INCR.US,D,20211119,000000,7.86,7.92,7.69,7.87,119067,0
+INCR.US,D,20211122,000000,7.66,7.66,7.4035,7.54,66601,0
+INCR.US,D,20211123,000000,7.36,7.48,7.16,7.47,99245,0
+INCR.US,D,20211124,000000,7.38,7.49,7.3097,7.45,26644,0
+INCR.US,D,20211126,000000,7.34,7.34,7.08,7.1,15227,0
+INCR.US,D,20211129,000000,7.3,7.52,7.3,7.45,53723,0
+INCR.US,D,20211130,000000,7.3,7.69,7.25,7.5,72656,0
+INCR.US,D,20211201,000000,7.59,7.59,7.2,7.2,36982,0
+INCR.US,D,20211202,000000,7.18,7.4,7.18,7.38,14628,0
+INCR.US,D,20211203,000000,7.48,7.51,7.1079,7.15,23057,0
+INCR.US,D,20211206,000000,7.15,7.38,7.0686,7.3,27899,0
+INCR.US,D,20211207,000000,7.34,7.36,7.18,7.34,50382,0
+INCR.US,D,20211208,000000,7.37,7.49,7.33,7.48,22269,0
+INCR.US,D,20211209,000000,7.37,7.45,7.28,7.44,22202,0
+INCR.US,D,20211210,000000,7.44,7.44,7.15,7.43,14924,0
+INCR.US,D,20211213,000000,7.34,7.34,7.2,7.26,11524,0
+INCR.US,D,20211214,000000,7.1,7.1811,7.05,7.14,28468,0
+INCR.US,D,20211215,000000,7.05,7.4,6.93,7.29,33362,0
+INCR.US,D,20211216,000000,7.32,7.59,7.1701,7.52,43103,0
+INCR.US,D,20211217,000000,7.51,7.51,7.2201,7.48,47463,0
+INCR.US,D,20211220,000000,7.08,7.18,6.9559,7,63350,0
+INCR.US,D,20211221,000000,7.01,7.09,6.89,7.04,34034,0
+INCR.US,D,20211222,000000,7,7.08,6.87,7.06,51984,0
+INCR.US,D,20211223,000000,6.8941,7.2,6.82,7.2,48784,0
+INCR.US,D,20211227,000000,6.92,6.9529,6.85,6.89,29382,0
+INCR.US,D,20211228,000000,6.86,6.9449,6.81,6.94,10450,0
+INCR.US,D,20211229,000000,6.82,6.82,6.57,6.77,46481,0
+INCR.US,D,20211230,000000,6.56,6.68,6.4916,6.5,88146,0
+INCR.US,D,20211231,000000,6.55,6.55,6.3802,6.48,29141,0
+INCR.US,D,20220103,000000,6.85,7.01,6.81,7.01,24198,0
+INCR.US,D,20220104,000000,6.98,7.08,6.9059,7.01,10673,0
+INCR.US,D,20220105,000000,6.92,7.1,6.78,6.9,9522,0
+INCR.US,D,20220106,000000,6.7,6.87,6.7,6.73,10055,0
+INCR.US,D,20220107,000000,6.84,6.8821,6.75,6.87,21585,0
+INCR.US,D,20220110,000000,6.78,6.78,6.58,6.69,13598,0
+INCR.US,D,20220111,000000,6.71,6.9237,6.65,6.87,7494,0
+INCR.US,D,20220112,000000,6.93,7.03,6.725,6.75,21404,0
+INCR.US,D,20220113,000000,6.8001,6.8036,6.58,6.59,24837,0
+INCR.US,D,20220114,000000,6.58,6.66,6.41,6.61,19597,0
+INCR.US,D,20220118,000000,6.6,6.6,6.1,6.2,31766,0
+INCR.US,D,20220119,000000,6.31,6.4468,6.17,6.35,42431,0
+INCR.US,D,20220120,000000,6.37,6.39,6.14,6.14,27720,0
+INCR.US,D,20220121,000000,6.06,6.06,5.85,5.85,15958,0
+INCR.US,D,20220124,000000,5.6,5.78,5.42,5.7,70093,0
+INCR.US,D,20220125,000000,5.76,6,5.7497,6,10730,0
+INCR.US,D,20220126,000000,6.05,6.14,5.85,5.9218,17488,0
+INCR.US,D,20220127,000000,5.95,6.03,5.85,5.9,5933,0
+INCR.US,D,20220128,000000,5.9,5.95,5.77,5.89,38592,0
+INCR.US,D,20220131,000000,6,6.21,6,6.16,13411,0
+INCR.US,D,20220201,000000,6.25,6.39,6.11,6.38,18068,0
+INCR.US,D,20220202,000000,6.31,6.41,6.29,6.41,16955,0
+INCR.US,D,20220203,000000,6.42,6.42,6.15,6.2,79919,0
+INCR.US,D,20220204,000000,6.21,6.385,6.155,6.3,29726,0
+INCR.US,D,20220207,000000,6.12,6.4644,6.12,6.34,30850,0
+INCR.US,D,20220208,000000,6.49,6.88,6.49,6.5,254160,0
+INCR.US,D,20220209,000000,6.54,7.08,6.54,6.95,135724,0
+INCR.US,D,20220210,000000,7.03,7.18,6.63,6.73,344676,0
+INCR.US,D,20220211,000000,6.72,8.2,6.66,8.2,1396666,0
+INCR.US,D,20220214,000000,7.57,7.58,6.81,6.95,72469,0
+INCR.US,D,20220215,000000,6.99,7.07,6.84,7.05,47998,0
+INCR.US,D,20220216,000000,7,7.236,6.99,7.06,154426,0
+INCR.US,D,20220217,000000,6.9735,7.03,6.79,6.84,50229,0
+INCR.US,D,20220218,000000,6.77,6.91,6.62,6.69,24478,0
+INCR.US,D,20220222,000000,6.64,6.64,6.18,6.18,28985,0
+INCR.US,D,20220223,000000,6.37,6.47,6.3,6.3,15002,0
+INCR.US,D,20220224,000000,6.08,6.34,6.03,6.24,37460,0
+INCR.US,D,20220225,000000,6.25,6.5,6.25,6.45,5209,0
+INCR.US,D,20220228,000000,6.61,6.83,6.36,6.46,89897,0
+INCR.US,D,20220301,000000,6.44,6.59,6.4,6.48,12719,0
+INCR.US,D,20220302,000000,6.5,6.98,6.5,6.82,24650,0
+INCR.US,D,20220303,000000,6.86,6.86,6.6,6.83,14397,0
+INCR.US,D,20220304,000000,6.83,6.83,6.39,6.61,6345,0
+INCR.US,D,20220307,000000,6.46,6.535,6.34,6.36,25424,0
+INCR.US,D,20220308,000000,6.29,6.36,6.1,6.11,105098,0
+INCR.US,D,20220309,000000,6.3,6.31,6.18,6.21,25094,0
+INCR.US,D,20220310,000000,6.18,6.18,5.83,6.15,35125,0
+INCR.US,D,20220311,000000,6.13,6.23,6.13,6.17,21404,0
+INCR.US,D,20220314,000000,6.3,6.83,6.0362,6.69,104118,0
+INCR.US,D,20220315,000000,6.42,6.53,6.28,6.41,66493,0
+INCR.US,D,20220316,000000,6.4,6.77,6.29,6.71,27570,0
+INCR.US,D,20220317,000000,6.69,7.11,6.65,7.08,42930,0
+INCR.US,D,20220318,000000,6.88,7.42,6.88,7.24,151077,0
+INCR.US,D,20220321,000000,7.02,7.25,6.92,7.25,112696,0
+INCR.US,D,20220322,000000,7.09,7.14,6.98,7.0501,21918,0
+INCR.US,D,20220323,000000,7.03,7.03,6.8298,6.86,48170,0
+INCR.US,D,20220324,000000,6.9,7.19,6.75,6.95,22097,0
+INCR.US,D,20220325,000000,7.23,7.3,6.99,7.03,79699,0
+INCR.US,D,20220328,000000,7.25,7.29,7.06,7.15,84239,0
+INCR.US,D,20220329,000000,7.24,7.24,7.02,7.08,66262,0
+INCR.US,D,20220330,000000,7.08,7.14,7.07,7.1,70804,0
+INCR.US,D,20220331,000000,7.11,7.18,7,7.1,11843,0
+INCR.US,D,20220401,000000,6.94,7.11,6.94,7.1,8023,0
+INCR.US,D,20220404,000000,7.14,7.24,7.03,7.11,34433,0
+INCR.US,D,20220405,000000,7.2,7.2,7,7.08,9796,0
+INCR.US,D,20220406,000000,6.91,6.93,6.78,6.78,21137,0
+INCR.US,D,20220407,000000,6.77,6.77,6.54,6.6,8939,0
+INCR.US,D,20220408,000000,6.74,6.74,6.62,6.62,4737,0
+INCR.US,D,20220411,000000,6.57,6.57,6.37,6.44,12856,0
+INCR.US,D,20220412,000000,6.36,6.45,6.26,6.26,10394,0
+INCR.US,D,20220413,000000,6.37,6.455,6.29,6.42,10804,0
+INCR.US,D,20220414,000000,6.36,6.39,6.16,6.2,34418,0
+INCR.US,D,20220418,000000,6.2,6.25,6.01,6.18,18386,0
+INCR.US,D,20220419,000000,6.11,6.35,6.11,6.33,4844,0
+INCR.US,D,20220420,000000,6.31,6.32,5.96,6.03,12940,0
+INCR.US,D,20220421,000000,6.24,6.25,6,6.13,13429,0
+INCR.US,D,20220422,000000,6.22,6.22,5.7501,5.86,15347,0
+INCR.US,D,20220425,000000,5.88,5.88,5.72,5.81,26371,0
+INCR.US,D,20220426,000000,6.12,6.12,5.86,5.91,27211,0
+INCR.US,D,20220427,000000,5.99,6.0705,5.9237,6.01,16415,0
+INCR.US,D,20220428,000000,6.03,6.27,5.89,6.17,32556,0
+INCR.US,D,20220429,000000,6.03,6.225,5.77,5.79,52387,0
+INCR.US,D,20220502,000000,5.76,5.76,5.6,5.62,8962,0
+INCR.US,D,20220503,000000,5.6542,5.74,5.63,5.69,6520,0
+INCR.US,D,20220504,000000,5.77,5.97,5.7,5.97,50839,0
+INCR.US,D,20220505,000000,5.8,6,5.69,6,53997,0
+INCR.US,D,20220506,000000,5.93,6.07,5.74,6.03,62976,0
+INCR.US,D,20220509,000000,5.65,5.87,5.58,5.78,98842,0
+INCR.US,D,20220510,000000,5.74,6.04,5.51,5.93,72885,0
+INCR.US,D,20220511,000000,5.86,5.88,5.64,5.8,83563,0
+INCR.US,D,20220512,000000,5.66,6.425,5.66,6.4,177103,0
+INCR.US,D,20220513,000000,6.49,7.59,6.445,7.5,650357,0
+INCR.US,D,20220516,000000,7.25,7.45,7.04,7.17,294788,0
+INCR.US,D,20220517,000000,7.03,7.28,7.01,7.18,160585,0
+INCR.US,D,20220518,000000,7.17,7.3,7.075,7.28,255968,0
+INCR.US,D,20220519,000000,7.15,7.36,7.05,7.27,60503,0
+INCR.US,D,20220520,000000,7.22,7.49,7.2,7.23,316145,0
+INCR.US,D,20220523,000000,7.23,7.3699,7.16,7.16,24800,0
+INCR.US,D,20220524,000000,7.15,7.15,6.69,6.79,73176,0
+INCR.US,D,20220525,000000,6.77,7.14,6.72,6.85,13791,0
+INCR.US,D,20220526,000000,6.86,7,6.7914,6.83,29546,0
+INCR.US,D,20220527,000000,6.78,6.89,6.75,6.83,4190,0
+INCR.US,D,20220531,000000,6.65,6.65,6.38,6.45,37868,0
+INCR.US,D,20220601,000000,6.51,6.53,6.35,6.46,15571,0
+INCR.US,D,20220602,000000,6.61,6.65,6.42,6.5,11227,0
+INCR.US,D,20220603,000000,6.5077,6.5077,6.37,6.37,9495,0
+INCR.US,D,20220606,000000,6.66,6.66,6.4,6.49,10143,0
+INCR.US,D,20220607,000000,6.44,6.5,6.31,6.345,52061,0
+INCR.US,D,20220608,000000,6.47,6.47,6.09,6.14,143636,0
+INCR.US,D,20220609,000000,6.28,6.28,6.02,6.11,5809,0
+INCR.US,D,20220610,000000,6.17,6.17,5.84,5.85,14754,0
+INCR.US,D,20220613,000000,5.71,5.905,5.6,5.63,22544,0
+INCR.US,D,20220614,000000,5.71,5.83,5.65,5.76,10092,0
+INCR.US,D,20220615,000000,5.85,5.86,5.6115,5.81,26477,0
+INCR.US,D,20220616,000000,5.65,6.27,5.63,6.16,73841,0
+INCR.US,D,20220617,000000,6.43,6.43,5.72,5.72,98339,0
+INCR.US,D,20220621,000000,5.9,6.25,5.9,6.19,22392,0
+INCR.US,D,20220622,000000,6.19,6.19,5.91,5.95,16255,0
+INCR.US,D,20220623,000000,5.88,6,5.84,5.88,58824,0
+INCR.US,D,20220624,000000,5.86,6.1641,5.86,6.05,4779,0
+INCR.US,D,20220627,000000,5.95,6.14,5.9333,6.05,26495,0
+INCR.US,D,20220628,000000,6.03,6.05,5.93,6.01,29804,0
+INCR.US,D,20220629,000000,5.92,6.04,5.75,5.76,34913,0
+INCR.US,D,20220630,000000,5.75,5.83,5.75,5.79,15940,0
+INCR.US,D,20220701,000000,5.88,5.92,5.75,5.86,1341,0
+INCR.US,D,20220705,000000,5.78,5.89,5.64,5.84,14989,0
+INCR.US,D,20220706,000000,5.72,5.94,5.72,5.86,13501,0
+INCR.US,D,20220707,000000,5.78,5.97,5.75,5.85,21964,0
+INCR.US,D,20220708,000000,5.86,5.87,5.75,5.78,15411,0
+INCR.US,D,20220711,000000,5.75,5.85,5.66,5.84,15848,0
+INCR.US,D,20220712,000000,5.72,5.94,5.6543,5.91,12886,0
+INCR.US,D,20220713,000000,5.86,5.87,5.66,5.66,3338,0
+INCR.US,D,20220714,000000,5.7499,5.93,5.67,5.93,8144,0
+INCR.US,D,20220715,000000,5.8,5.94,5.8,5.81,10174,0
+INCR.US,D,20220718,000000,5.96,6.12,5.85,5.92,23136,0
+INCR.US,D,20220719,000000,5.8,6.07,5.8,6.05,6594,0
+INCR.US,D,20220720,000000,5.91,6.15,5.91,6,46384,0
+INCR.US,D,20220721,000000,5.84,6.49,5.84,6.4,51163,0
+INCR.US,D,20220722,000000,6.47,6.47,6.1301,6.28,4033,0
+INCR.US,D,20220725,000000,6.1,6.14,6.02,6.13,12901,0
+INCR.US,D,20220726,000000,6.11,6.11,5.9186,5.95,4954,0
+INCR.US,D,20220727,000000,5.9,6.0915,5.9,6.07,7007,0
+INCR.US,D,20220728,000000,5.96,6.135,5.9,6.04,17475,0
+INCR.US,D,20220729,000000,6.097,6.097,5.87,5.87,41899,0
+INCR.US,D,20220801,000000,5.95,6.12,5.95,6.01,30672,0
+INCR.US,D,20220802,000000,6,6.23,6,6.1599,13795,0
+INCR.US,D,20220803,000000,6.08,6.28,6.06,6.16,12086,0
+INCR.US,D,20220804,000000,6.19,6.22,6.16,6.16,10638,0
+INCR.US,D,20220805,000000,6.15,6.3,6.07,6.07,18224,0
+INCR.US,D,20220808,000000,6.17,6.57,6.17,6.54,51223,0
+INCR.US,D,20220809,000000,6.46,6.5,6.33,6.35,10113,0
+INCR.US,D,20220810,000000,6.46,6.55,6.37,6.37,50893,0
+INCR.US,D,20220811,000000,6.4,6.47,6.08,6.08,28032,0
+INCR.US,D,20220812,000000,6.26,6.28,6.08,6.15,165847,0
+INCR.US,D,20220815,000000,6.15,6.5,5.98,6.22,339078,0
+INCR.US,D,20220816,000000,6.34,6.34,5.96,6.02,220498,0
+INCR.US,D,20220817,000000,6.02,6.12,5.76,5.76,351771,0
+INCR.US,D,20220818,000000,5.93,5.93,5.28,5.29,123896,0
+INCR.US,D,20220819,000000,5.55,5.69,5.23,5.25,479088,0
+INCR.US,D,20220822,000000,5.28,5.64,5.28,5.64,74202,0
+INCR.US,D,20220823,000000,5.63,5.63,5.32,5.48,107924,0
+INCR.US,D,20220824,000000,5.44,5.44,5.2,5.28,150123,0
+INCR.US,D,20220825,000000,5.21,5.43,5.21,5.37,61098,0
+INCR.US,D,20220826,000000,5.39,5.42,5.18,5.3,17249,0
+INCR.US,D,20220829,000000,5.23,5.34,5.12,5.17,163821,0
+INCR.US,D,20220830,000000,5.21,5.2932,5.14,5.17,62788,0
+INCR.US,D,20220831,000000,5.22,5.2931,5.09,5.17,116883,0
+INCR.US,D,20220901,000000,5.1,5.13,4.85,4.91,65717,0
+INCR.US,D,20220902,000000,5.12,5.12,4.84,4.84,29038,0
+INCR.US,D,20220906,000000,4.91,4.91,4.71,4.76,18525,0
+INCR.US,D,20220907,000000,4.72,4.73,4.6215,4.7,34174,0
+INCR.US,D,20220908,000000,4.76,4.77,4.66,4.75,27646,0
+INCR.US,D,20220909,000000,4.75,4.89,4.72,4.77,17792,0
+INCR.US,D,20220912,000000,4.87,5,4.8301,4.9,9508,0
+INCR.US,D,20220913,000000,4.9,4.9,4.6,4.61,29057,0
+INCR.US,D,20220914,000000,4.69,4.69,4.51,4.55,33405,0
+INCR.US,D,20220915,000000,4.6,4.61,4.36,4.39,41406,0
+INCR.US,D,20220916,000000,4.31,4.52,4.29,4.33,97967,0
+INCR.US,D,20220919,000000,4.51,4.67,4.46,4.61,78429,0
+INCR.US,D,20220920,000000,4.78,4.78,4.52,4.61,223371,0
+INCR.US,D,20220921,000000,4.7,4.72,4.52,4.61,59198,0
+INCR.US,D,20220922,000000,4.7,4.7,4.55,4.57,36232,0
+INCR.US,D,20220923,000000,4.42,4.42,4.2,4.23,72089,0
+INCR.US,D,20220926,000000,4.14,4.31,4.14,4.265,39920,0
+INCR.US,D,20220927,000000,4.25,4.45,4.25,4.44,52730,0
+INCR.US,D,20220928,000000,4.59,4.61,4.46,4.61,67858,0
+INCR.US,D,20220929,000000,4.53,4.54,4.45,4.51,20241,0
+INCR.US,D,20220930,000000,4.42,4.51,4.42,4.5,30237,0
+INCR.US,D,20221003,000000,4.71,4.7265,4.62,4.7,37130,0
+INCR.US,D,20221004,000000,4.8,4.8,4.62,4.64,108755,0
+INCR.US,D,20221005,000000,4.55,4.74,4.55,4.67,89222,0
+INCR.US,D,20221006,000000,4.77,5.01,4.67,4.83,196525,0
+INCR.US,D,20221007,000000,5.05,5.12,4.68,4.8,42237,0
+INCR.US,D,20221010,000000,4.74,4.91,4.62,4.71,21275,0
+INCR.US,D,20221011,000000,4.64,4.71,4.57,4.63,15804,0
+INCR.US,D,20221012,000000,4.54,4.67,4.54,4.58,17134,0
+INCR.US,D,20221013,000000,4.55,4.86,4.55,4.76,11991,0
+INCR.US,D,20221014,000000,4.74,4.87,4.54,4.54,11465,0
+INCR.US,D,20221017,000000,4.69,4.85,4.69,4.83,9592,0
+INCR.US,D,20221018,000000,4.88,4.9,4.7727,4.81,9162,0
+INCR.US,D,20221019,000000,4.89,5,4.84,4.84,12409,0
+INCR.US,D,20221020,000000,4.8,4.85,4.64,4.64,11055,0
+INCR.US,D,20221021,000000,4.68,4.83,4.66,4.76,13845,0
+INCR.US,D,20221024,000000,4.79,4.79,4.57,4.66,30464,0
+INCR.US,D,20221025,000000,4.76,4.88,4.72,4.78,12507,0
+INCR.US,D,20221026,000000,4.82,4.84,4.74,4.8,19277,0
+INCR.US,D,20221027,000000,4.82,4.8902,4.665,4.76,10396,0
+INCR.US,D,20221028,000000,4.76,4.83,4.67,4.72,6144,0
+INCR.US,D,20221031,000000,4.88,5.05,4.82,4.82,17835,0
+INCR.US,D,20221101,000000,5,5.16,4.84,4.84,32837,0
+INCR.US,D,20221102,000000,4.86,4.98,4.7823,4.91,9247,0
+INCR.US,D,20221103,000000,4.85,4.85,4.77,4.8,7791,0
+INCR.US,D,20221104,000000,4.7953,4.85,4.7526,4.8,1493,0
+INCR.US,D,20221107,000000,4.82,4.91,4.82,4.891,9914,0
+INCR.US,D,20221108,000000,4.8911,4.94,4.84,4.94,3651,0
+INCR.US,D,20221109,000000,4.79,4.88,4.75,4.75,7813,0
+INCR.US,D,20221110,000000,4.89,5.1505,4.68,4.98,71665,0
+INCR.US,D,20221111,000000,5.07,5.16,4.51,5.1,39036,0
+INCR.US,D,20221114,000000,5.18,5.5,5.09,5.5,15058,0
+INCR.US,D,20221115,000000,5.56,5.56,5.15,5.26,44092,0
+INCR.US,D,20221116,000000,5.03,5.28,4.9312,5.2,89823,0
+INCR.US,D,20221117,000000,5.01,5.05,4.9,4.91,41727,0
+INCR.US,D,20221118,000000,5.1,5.1162,4.9001,5,26864,0
+INCR.US,D,20221121,000000,4.86,4.93,4.75,4.77,20433,0
+INCR.US,D,20221122,000000,4.84,5.1076,4.84,5.055,15439,0
+INCR.US,D,20221123,000000,4.97,4.97,4.815,4.84,70586,0
+INCR.US,D,20221125,000000,4.86,5.01,4.86,5.01,6123,0
+INCR.US,D,20221128,000000,4.88,4.96,4.75,4.75,43899,0
+INCR.US,D,20221129,000000,4.81,4.93,4.7,4.7,19445,0
+INCR.US,D,20221130,000000,4.81,4.96,4.71,4.96,13933,0
+INCR.US,D,20221201,000000,4.81,4.8895,4.73,4.86,46327,0
+INCR.US,D,20221202,000000,4.86,4.89,4.72,4.89,43539,0
+INCR.US,D,20221205,000000,4.75,4.86,4.69,4.86,29837,0
+INCR.US,D,20221206,000000,4.81,4.835,4.65,4.65,38251,0
+INCR.US,D,20221207,000000,4.65,4.72,4.47,4.71,46515,0
+INCR.US,D,20221208,000000,4.6,4.67,4.52,4.67,6941,0
+INCR.US,D,20221209,000000,4.63,4.63,4.5,4.5,3027,0
+INCR.US,D,20221212,000000,4.52,4.68,4.36,4.44,18797,0
+INCR.US,D,20221213,000000,4.59,4.63,4.44,4.59,6412,0
+INCR.US,D,20221214,000000,4.53,4.61,4.28,4.35,46788,0
+INCR.US,D,20221215,000000,4.34,4.385,4.28,4.28,7971,0
+INCR.US,D,20221216,000000,4.23,4.35,4.17,4.34,5667,0
+INCR.US,D,20221219,000000,4.18,4.2,3.95,4.2,36067,0
+INCR.US,D,20221220,000000,4.09,4.09,4.0001,4.065,15349,0
+INCR.US,D,20221221,000000,4.01,4.07,3.821,4.07,30493,0
+INCR.US,D,20221222,000000,3.87,3.98,3.7844,3.85,9723,0
+INCR.US,D,20221223,000000,3.85,3.9734,3.83,3.83,4176,0
+INCR.US,D,20221227,000000,3.67,3.7,3.42,3.44,55386,0
+INCR.US,D,20221228,000000,3.37,3.4989,3.27,3.27,25189,0
+INCR.US,D,20221229,000000,3.41,3.48,3.28,3.44,24432,0
+INCR.US,D,20221230,000000,3.37,3.6,3.29,3.3,44857,0
+INCR.US,D,20230103,000000,3.45,3.6,3.45,3.55,10557,0
+INCR.US,D,20230104,000000,3.58,3.66,3.57,3.66,8638,0
+INCR.US,D,20230105,000000,3.73,3.84,3.6901,3.83,14196,0
+INCR.US,D,20230106,000000,3.91,3.91,3.76,3.8,34086,0
+INCR.US,D,20230109,000000,3.88,4,3.78,4,13090,0
+INCR.US,D,20230110,000000,3.85,3.9,3.76,3.77,20133,0
+INCR.US,D,20230111,000000,3.72,3.73,3.5692,3.69,19665,0
+INCR.US,D,20230112,000000,3.71,3.91,3.6489,3.91,17750,0
+INCR.US,D,20230113,000000,3.94,3.94,3.6855,3.81,14114,0
+INCR.US,D,20230117,000000,3.64,3.72,3.5,3.69,39570,0
+INCR.US,D,20230118,000000,3.59,3.76,3.52,3.7,55965,0
+INCR.US,D,20230119,000000,3.59,3.86,3.5887,3.86,41568,0
+INCR.US,D,20230120,000000,3.8,3.85,3.6936,3.85,64357,0
+INCR.US,D,20230123,000000,3.75,3.79,3.64,3.68,30017,0
+INCR.US,D,20230124,000000,3.74,3.81,3.6401,3.73,27539,0
+INCR.US,D,20230125,000000,3.67,3.79,3.6106,3.7,32444,0
+INCR.US,D,20230126,000000,3.66,3.8,3.65,3.74,56675,0
+INCR.US,D,20230127,000000,3.74,3.7999,3.67,3.75,61910,0
+INCR.US,D,20230130,000000,3.51,3.66,3.51,3.6,51050,0
+INCR.US,D,20230131,000000,3.6445,3.74,3.5597,3.68,26811,0
+INCR.US,D,20230201,000000,3.62,3.8305,3.5756,3.72,47512,0
+INCR.US,D,20230202,000000,3.81,3.97,3.76,3.97,81391,0
+INCR.US,D,20230203,000000,3.87,3.88,3.71,3.71,30549,0
+INCR.US,D,20230206,000000,3.65,3.79,3.65,3.73,30555,0
+INCR.US,D,20230207,000000,3.6845,3.86,3.6845,3.75,28007,0
+INCR.US,D,20230208,000000,3.69,3.8293,3.69,3.78,30353,0
+INCR.US,D,20230209,000000,3.69,3.81,3.68,3.76,39194,0
+INCR.US,D,20230210,000000,3.69,3.76,3.6,3.6,33125,0
+INCR.US,D,20230213,000000,3.46,3.5699,3.38,3.39,46885,0
+INCR.US,D,20230214,000000,3.41,3.5599,3.4,3.45,63465,0
+INCR.US,D,20230215,000000,3.35,3.4,3.22,3.4,299875,0
+INCR.US,D,20230216,000000,3.22,3.25,3.15,3.19,78461,0
+INCR.US,D,20230217,000000,3.17,3.2,3.12,3.18,23423,0
+INCR.US,D,20230221,000000,2.76,2.87,2.7301,2.77,142050,0
+INCR.US,D,20230222,000000,2.7,2.8768,2.69,2.8,32660,0
+INCR.US,D,20230223,000000,2.79,2.83,2.76,2.81,17348,0
+INCR.US,D,20230224,000000,2.74,2.79,2.74,2.75,17876,0
+INCR.US,D,20230227,000000,2.62,2.68,2.62,2.62,33128,0
+INCR.US,D,20230228,000000,2.54,2.59,2.47,2.47,79506,0
+INCR.US,D,20230301,000000,2.59,2.62,2.5,2.5,61851,0
+INCR.US,D,20230302,000000,2.51,2.5799,2.45,2.53,64625,0
+INCR.US,D,20230303,000000,2.54,2.5999,2.48,2.53,60747,0
+INCR.US,D,20230306,000000,2.4,2.42,2.2901,2.38,142075,0
+INCR.US,D,20230307,000000,2.36,2.39,2.27,2.29,48102,0
+INCR.US,D,20230308,000000,2.31,2.31,2.22,2.24,41646,0
+INCR.US,D,20230309,000000,2.21,2.2397,2.09,2.1,63861,0
+INCR.US,D,20230310,000000,2.08,2.12,1.95,1.96,235018,0
+INCR.US,D,20230313,000000,2,2.0198,1.93,1.99,72708,0
+INCR.US,D,20230314,000000,2.02,2.05,1.9401,1.98,209335,0
+INCR.US,D,20230315,000000,2,2.03,1.898,1.93,95047,0
+INCR.US,D,20230316,000000,1.89,1.98,1.85,1.87,143378,0
+INCR.US,D,20230317,000000,1.87,1.88,1.73,1.82,133127,0
+INCR.US,D,20230320,000000,1.8,1.8637,1.79,1.81,55018,0
+INCR.US,D,20230321,000000,1.88,1.94,1.88,1.93,64250,0
+INCR.US,D,20230322,000000,2,2.09,1.98,2.06,60610,0
+INCR.US,D,20230323,000000,2.14,2.29,2.11,2.16,128817,0
+INCR.US,D,20230324,000000,2.1881,2.2099,2.05,2.1,45560,0
+INCR.US,D,20230327,000000,2.11,2.14,2.0601,2.1,20813,0
+INCR.US,D,20230328,000000,2.13,2.1556,2.1,2.12,13869,0
+INCR.US,D,20230329,000000,2.15,2.15,1.99,2.06,89848,0
+INCR.US,D,20230330,000000,2.05,2.09,2.04,2.055,10459,0
+INCR.US,D,20230331,000000,2.03,2.14,2.01,2.04,22853,0
+INCR.US,D,20230403,000000,2.41,2.63,2.36,2.565,416355,0
+INCR.US,D,20230404,000000,2.55,2.6199,2.49,2.6,71502,0
+INCR.US,D,20230405,000000,2.58,2.6,2.42,2.46,119622,0
+INCR.US,D,20230406,000000,2.51,2.54,2.47,2.47,30055,0
+INCR.US,D,20230410,000000,2.38,2.47,2.3,2.41,33957,0
+INCR.US,D,20230411,000000,2.46,2.46,2.3,2.34,31679,0
+INCR.US,D,20230412,000000,2.43,2.43,2.3,2.35,22013,0
+INCR.US,D,20230413,000000,2.23,2.3,2.21,2.27,25806,0
+INCR.US,D,20230414,000000,2.35,2.35,2.23,2.24,20410,0
+INCR.US,D,20230417,000000,2.18,2.18,2.11,2.12,47404,0
+INCR.US,D,20230418,000000,2.13,2.21,2.13,2.18,16145,0
+INCR.US,D,20230419,000000,2.18,2.2,2.09,2.2,24777,0
+INCR.US,D,20230420,000000,2.17,2.39,2.17,2.35,51096,0
+INCR.US,D,20230421,000000,2.34,2.37,2.25,2.25,46176,0
+INCR.US,D,20230424,000000,2.29,2.3,2.1688,2.17,28915,0
+INCR.US,D,20230425,000000,2.28,2.3,2.235,2.29,22824,0
+INCR.US,D,20230426,000000,2.31,2.31,2.2,2.25,23121,0
+INCR.US,D,20230427,000000,2.29,2.43,2.27,2.43,39313,0
+INCR.US,D,20230428,000000,2.32,2.4095,2.27,2.33,11114,0
+INCR.US,D,20230501,000000,2.3,2.33,2.23,2.23,8820,0
+INCR.US,D,20230502,000000,2.21,2.21,2.1201,2.16,15280,0
+INCR.US,D,20230503,000000,2.17,2.22,2.13,2.17,8155,0
+INCR.US,D,20230504,000000,2.14,2.2,2.14,2.14,6737,0
+INCR.US,D,20230505,000000,2.15,2.3,2.15,2.27,84135,0
+INCR.US,D,20230508,000000,2.26,2.41,2.25,2.38,32042,0
+INCR.US,D,20230509,000000,2.31,2.415,2.2868,2.38,40108,0
+INCR.US,D,20230510,000000,2.37,2.46,2.34,2.43,28649,0
+INCR.US,D,20230511,000000,2.4,2.6,2.3757,2.59,48633,0
+INCR.US,D,20230512,000000,2.62,2.8681,2.5,2.5,68558,0
+INCR.US,D,20230515,000000,2.49,2.61,2.4,2.58,223594,0
+INCR.US,D,20230516,000000,2.4,2.53,2.35,2.4,121818,0
+INCR.US,D,20230517,000000,2.47,2.48,2.33,2.35,118302,0
+INCR.US,D,20230518,000000,2.41,2.41,2.26,2.37,83398,0
+INCR.US,D,20230519,000000,2.39,2.4,2.3,2.35,54630,0
+INCR.US,D,20230522,000000,2.26,2.36,2.26,2.32,70056,0
+INCR.US,D,20230523,000000,2.31,2.31,2.18,2.23,29309,0
+INCR.US,D,20230524,000000,2.16,2.21,2.13,2.13,16544,0
+INCR.US,D,20230525,000000,2.15,2.1501,2.05,2.05,39251,0
+INCR.US,D,20230526,000000,2.08,2.1,2.06,2.09,11673,0
+INCR.US,D,20230530,000000,2.11,2.11,1.91,1.94,71247,0
+INCR.US,D,20230531,000000,1.95,1.985,1.91,1.94,14543,0
+INCR.US,D,20230601,000000,1.92,1.96,1.87,1.91,32999,0
+INCR.US,D,20230602,000000,1.95,1.97,1.92,1.93,12109,0
+INCR.US,D,20230605,000000,1.94,1.96,1.9,1.9,11532,0
+INCR.US,D,20230606,000000,1.91,2.03,1.91,2,21221,0
+INCR.US,D,20230607,000000,2.01,2.05,1.9601,2.05,32026,0
+INCR.US,D,20230608,000000,2.11,2.14,2.05,2.14,11220,0
+INCR.US,D,20230609,000000,2.2,2.22,2.101,2.2,24771,0
+INCR.US,D,20230612,000000,2.2,2.2,2.07,2.07,15139,0
+INCR.US,D,20230613,000000,2.08,2.22,2.08,2.22,26643,0
+INCR.US,D,20230614,000000,2.15,2.18,2.09,2.09,12144,0
+INCR.US,D,20230615,000000,2.12,2.16,2.12,2.13,8557,0
+INCR.US,D,20230616,000000,2.14,2.17,2.1101,2.13,10610,0
+INCR.US,D,20230620,000000,2.03,2.06,2,2,22291,0
+INCR.US,D,20230621,000000,2,2.03,1.95,1.97,14492,0
+INCR.US,D,20230622,000000,1.89,1.99,1.87,1.99,81818,0
+INCR.US,D,20230623,000000,1.95,1.95,1.87,1.92,34349,0
+INCR.US,D,20230626,000000,1.8875,1.92,1.81,1.84,41219,0
+INCR.US,D,20230627,000000,1.81,1.82,1.76,1.8,86809,0
+INCR.US,D,20230628,000000,1.81,1.83,1.7846,1.81,14953,0
+INCR.US,D,20230629,000000,1.71,1.755,1.68,1.72,79179,0
+INCR.US,D,20230630,000000,1.72,1.75,1.69,1.7,12354,0
+INCR.US,D,20230703,000000,1.68,1.77,1.67,1.7,56251,0
+INCR.US,D,20230705,000000,1.55,1.6454,1.55,1.57,198699,0
+INCR.US,D,20230706,000000,1.55,1.685,1.52,1.64,114091,0
+INCR.US,D,20230707,000000,1.64,1.64,1.5,1.57,53520,0
+INCR.US,D,20230710,000000,1.62,1.86,1.61,1.69,102085,0
+INCR.US,D,20230711,000000,1.73,1.76,1.7,1.72,94052,0
+INCR.US,D,20230712,000000,1.74,1.76,1.69,1.7,28010,0
+INCR.US,D,20230713,000000,1.69,1.72,1.6627,1.67,25074,0
+INCR.US,D,20230714,000000,1.7,1.7,1.62,1.64,78088,0
+INCR.US,D,20230717,000000,1.65,1.65,1.58,1.59,20806,0
+INCR.US,D,20230718,000000,1.63,1.67,1.63,1.67,16175,0
+INCR.US,D,20230719,000000,1.69,1.7,1.64,1.68,40208,0
+INCR.US,D,20230720,000000,1.68,1.68,1.63,1.65,36100,0
+INCR.US,D,20230721,000000,1.69,1.69,1.58,1.65,62088,0
+INCR.US,D,20230724,000000,1.6,1.61,1.56,1.58,17214,0
+INCR.US,D,20230725,000000,1.59,1.59,1.55,1.58,22384,0
+INCR.US,D,20230726,000000,1.6,1.6,1.5739,1.6,21376,0
+INCR.US,D,20230727,000000,1.58,1.6298,1.5601,1.5877,22195,0
+INCR.US,D,20230728,000000,1.6,1.6,1.57,1.5895,29430,0
+INCR.US,D,20230731,000000,1.61,1.61,1.58,1.59,33672,0
+INCR.US,D,20230801,000000,1.59,1.6255,1.55,1.58,30468,0
+INCR.US,D,20230802,000000,1.59,1.59,1.55,1.58,17450,0
+INCR.US,D,20230803,000000,1.551,1.58,1.53,1.58,17742,0
+INCR.US,D,20230804,000000,1.56,1.575,1.54,1.54,16024,0
+INCR.US,D,20230807,000000,1.56,1.65,1.5227,1.54,38651,0
+INCR.US,D,20230808,000000,1.69,1.74,1.6,1.66,168376,0
+INCR.US,D,20230809,000000,1.63,1.67,1.56,1.58,42746,0
+INCR.US,D,20230810,000000,1.57,1.58,1.5,1.5,34498,0
+INCR.US,D,20230811,000000,1.52,1.56,1.48,1.5,69973,0
+INCR.US,D,20230814,000000,1.53,1.59,1.51,1.55,41293,0
+INCR.US,D,20230815,000000,1.52,1.62,1.5101,1.53,56022,0
+INCR.US,D,20230816,000000,1.54,1.63,1.51,1.55,305357,0
+INCR.US,D,20230817,000000,1.53,1.55,1.51,1.55,12958,0
+INCR.US,D,20230818,000000,1.52,1.58,1.42,1.42,28016,0
+INCR.US,D,20230821,000000,1.46,1.55,1.46,1.55,29532,0
+INCR.US,D,20230822,000000,1.58,1.58,1.5,1.54,14131,0
+INCR.US,D,20230823,000000,1.55,1.55,1.51,1.55,8817,0
+INCR.US,D,20230824,000000,1.54,1.54,1.48,1.48,9405,0
+INCR.US,D,20230825,000000,1.54,1.54,1.5,1.5,6630,0
+INCR.US,D,20230828,000000,1.5,1.53,1.48,1.48,19145,0
+INCR.US,D,20230829,000000,1.45,1.46,1.39,1.39,43922,0
+INCR.US,D,20230830,000000,1.48,1.54,1.4699,1.51,24055,0
+INCR.US,D,20230831,000000,1.54,1.63,1.52,1.61,58746,0
+INCR.US,D,20230901,000000,1.59,1.65,1.55,1.56,36167,0
+INCR.US,D,20230905,000000,1.58,1.77,1.57,1.66,139909,0
+INCR.US,D,20230906,000000,1.72,1.7501,1.68,1.72,26892,0
+INCR.US,D,20230907,000000,1.67,1.71,1.57,1.615,80710,0
+INCR.US,D,20230908,000000,1.68,1.68,1.61,1.68,28223,0
+INCR.US,D,20230911,000000,1.6,1.72,1.6,1.7,48769,0
+INCR.US,D,20230912,000000,1.67,1.67,1.54,1.54,61881,0
+INCR.US,D,20230913,000000,1.62,1.66,1.5865,1.64,47465,0
+INCR.US,D,20230914,000000,1.66,1.74,1.62,1.715,68478,0
+INCR.US,D,20230915,000000,1.69,1.76,1.65,1.69,63276,0
+INCR.US,D,20230918,000000,1.67,1.75,1.64,1.7,96475,0
+INCR.US,D,20230919,000000,1.705,1.72,1.66,1.67,20855,0
+INCR.US,D,20230920,000000,1.68,1.7,1.65,1.65,25635,0
+INCR.US,D,20230921,000000,1.6001,1.64,1.6,1.64,15486,0
+INCR.US,D,20230922,000000,1.63,1.63,1.595,1.625,15642,0
+INCR.US,D,20230925,000000,1.65,1.65,1.58,1.6,26664,0
+INCR.US,D,20230926,000000,1.55,1.57,1.53,1.53,24555,0
+INCR.US,D,20230927,000000,1.54,1.57,1.54,1.56,11747,0
+INCR.US,D,20230928,000000,1.5577,1.59,1.53,1.54,16814,0
+INCR.US,D,20230929,000000,1.55,1.6,1.55,1.57,8102,0
+INCR.US,D,20231002,000000,1.61,1.65,1.5211,1.54,21251,0
+INCR.US,D,20231003,000000,1.5085,1.62,1.5,1.62,29277,0
+INCR.US,D,20231004,000000,1.59,1.59,1.52,1.58,17022,0
+INCR.US,D,20231005,000000,1.5759,1.5759,1.5,1.5,11756,0
+INCR.US,D,20231006,000000,1.58,1.58,1.4943,1.535,38910,0
+INCR.US,D,20231009,000000,1.42,1.42,1.295,1.32,101825,0
+INCR.US,D,20231010,000000,1.4,1.4375,1.395,1.42,25420,0
+INCR.US,D,20231011,000000,1.36,1.389,1.34,1.34,48826,0
+INCR.US,D,20231012,000000,1.34,1.36,1.31,1.36,24434,0
+INCR.US,D,20231013,000000,1.36,1.36,1.31,1.31,18371,0
+INCR.US,D,20231016,000000,1.33,1.3468,1.2972,1.3,44323,0
+INCR.US,D,20231017,000000,1.28,1.3187,1.25,1.2571,25992,0
+INCR.US,D,20231018,000000,1.23,1.26,1.17,1.18,65964,0
+INCR.US,D,20231019,000000,1.21,1.23,1.18,1.22,21582,0
+INCR.US,D,20231020,000000,1.23,1.23,1.16,1.17,31624,0
+INCR.US,D,20231023,000000,1.12,1.16,1.11,1.11,13908,0
+INCR.US,D,20231024,000000,1.12,1.16,1.12,1.125,11384,0
+INCR.US,D,20231025,000000,1.09,1.1,1.06,1.06,26374,0
+INCR.US,D,20231026,000000,1.07,1.08,1.01,1.01,19684,0
+INCR.US,D,20231027,000000,1.03,1.08,1.01,1.03,47337,0
+INCR.US,D,20231030,000000,1.06,1.06,1.02,1.05,61027,0
+INCR.US,D,20231031,000000,1.02,1.0301,0.9974,1.01,26522,0
+INCR.US,D,20231101,000000,1.01,1.04,1,1.01,26451,0
+INCR.US,D,20231102,000000,1.05,1.08,0.99,1.0654,78356,0
+INCR.US,D,20231103,000000,1.07,1.11,1.04,1.09,30515,0
+INCR.US,D,20231106,000000,1.1,1.1,1.06,1.0697,13275,0
+INCR.US,D,20231107,000000,1.08,1.1199,1.01,1.05,42331,0
+INCR.US,D,20231108,000000,1.11,1.12,1.08,1.08,31878,0
+INCR.US,D,20231109,000000,1.1,1.13,1.03,1.03,30665,0
+INCR.US,D,20231110,000000,1.0617,1.12,1.05,1.07,25009,0
+INCR.US,D,20231113,000000,1.05,1.0677,1.02,1.0436,18802,0
+INCR.US,D,20231114,000000,1.09,1.14,1.04,1.1,68203,0
+INCR.US,D,20231115,000000,1.1,1.39,1.09,1.27,469844,0
+INCR.US,D,20231116,000000,1.23,1.24,1.12,1.17,41700,0
+INCR.US,D,20231117,000000,1.17,1.18,1.06,1.06,192910,0
+INCR.US,D,20231120,000000,1.12,1.17,1.1,1.15,89185,0
+INCR.US,D,20231121,000000,1.16,1.16,1.12,1.15,22251,0
+INCR.US,D,20231122,000000,1.15,1.17,1.1,1.12,24601,0
+INCR.US,D,20231124,000000,1.14,1.14,1.12,1.135,15796,0
+INCR.US,D,20231127,000000,1.2,1.23,1.18,1.23,27184,0
+INCR.US,D,20231128,000000,1.25,1.2796,1.23,1.24,19010,0
+INCR.US,D,20231129,000000,1.24,1.25,1.19,1.2,23683,0
+INCR.US,D,20231130,000000,1.23,1.24,1.2,1.23,24250,0
+INCR.US,D,20231201,000000,1.21,1.23,1.18,1.21,18006,0
+INCR.US,D,20231204,000000,1.23,1.3291,1.23,1.28,71780,0
+INCR.US,D,20231205,000000,1.28,1.3399,1.25,1.26,49248,0
+INCR.US,D,20231206,000000,1.28,1.2971,1.26,1.26,29096,0
+INCR.US,D,20231207,000000,1.3,1.32,1.29,1.29,21291,0
+INCR.US,D,20231208,000000,1.31,1.32,1.31,1.32,10866,0
+INCR.US,D,20231211,000000,1.33,1.33,1.24,1.29,63328,0
+INCR.US,D,20231212,000000,1.32,1.32,1.26,1.29,23047,0
+INCR.US,D,20231213,000000,1.27,1.27,1.18,1.21,48871,0
+INCR.US,D,20231214,000000,1.24,1.26,1.22,1.23,43380,0
+INCR.US,D,20231215,000000,1.27,1.27,1.19,1.22,20493,0
+INCR.US,D,20231218,000000,1.26,1.27,1.24,1.25,25830,0
+INCR.US,D,20231219,000000,1.25,1.2564,1.1795,1.23,73385,0
+INCR.US,D,20231220,000000,1.28,1.3067,1.26,1.28,67160,0
+INCR.US,D,20231221,000000,1.32,1.32,1.28,1.28,14807,0
+INCR.US,D,20231222,000000,1.36,1.36,1.26,1.34,53509,0
+INCR.US,D,20231226,000000,1.3,1.306,1.21,1.23,36471,0
+INCR.US,D,20231227,000000,1.26,1.28,1.23,1.25,39887,0
+INCR.US,D,20231228,000000,1.26,1.28,1.24,1.24,68573,0
+INCR.US,D,20231229,000000,1.24,1.2898,1.24,1.2898,32291,0
+INCR.US,D,20240102,000000,1.3,1.3394,1.3,1.3039,46262,0
+INCR.US,D,20240103,000000,1.32,1.32,1.24,1.265,23064,0
+INCR.US,D,20240104,000000,1.32,1.36,1.3035,1.36,33068,0
+INCR.US,D,20240105,000000,1.35,1.3593,1.32,1.34,20198,0
+INCR.US,D,20240108,000000,1.33,1.38,1.31,1.32,35115,0
+INCR.US,D,20240109,000000,1.37,1.4475,1.35,1.39,40813,0
+INCR.US,D,20240110,000000,1.54,1.56,1.49,1.56,73871,0
+INCR.US,D,20240111,000000,1.49,1.53,1.44,1.48,56471,0
+INCR.US,D,20240112,000000,1.49,1.5292,1.47,1.47,30078,0
+INCR.US,D,20240116,000000,1.48,1.48,1.3952,1.47,24774,0
+INCR.US,D,20240117,000000,1.44,1.44,1.4,1.41,10647,0
+INCR.US,D,20240118,000000,1.44,1.4585,1.3215,1.36,29994,0
+INCR.US,D,20240119,000000,1.38,1.42,1.3505,1.42,10449,0
+INCR.US,D,20240122,000000,1.38,1.38,1.3,1.33,72725,0
+INCR.US,D,20240123,000000,1.35,1.35,1.225,1.25,363203,0
+INCR.US,D,20240124,000000,1.29,1.31,1.23,1.26,55592,0
+INCR.US,D,20240125,000000,1.3,1.31,1.22,1.22,61090,0
+INCR.US,D,20240126,000000,1.29,1.29,1.22,1.22,60044,0
+INCR.US,D,20240129,000000,1.24,1.2694,1.21,1.23,127148,0
+INCR.US,D,20240130,000000,1.22,1.24,1.18,1.2,85660,0
+INCR.US,D,20240131,000000,1.25,1.27,1.18,1.18,353933,0
+INCR.US,D,20240201,000000,1.25,1.28,1.2,1.2,175851,0
+INCR.US,D,20240202,000000,1.21,1.26,1.2,1.2,520552,0
+INCR.US,D,20240205,000000,1.24,1.28,1.21,1.26,303423,0
+INCR.US,D,20240206,000000,1.36,1.47,1.35,1.45,126728,0
+INCR.US,D,20240207,000000,1.51,1.6287,1.51,1.58,126801,0
+INCR.US,D,20240208,000000,1.52,1.56,1.48,1.51,43111,0
+INCR.US,D,20240209,000000,1.51,1.56,1.51,1.56,25439,0
+INCR.US,D,20240212,000000,1.63,1.81,1.63,1.79,137856,0
+INCR.US,D,20240213,000000,1.67,1.6779,1.62,1.66,37024,0
+INCR.US,D,20240214,000000,1.61,1.63,1.57,1.59,45986,0
+INCR.US,D,20240215,000000,1.62,1.75,1.61,1.7302,42079,0
+INCR.US,D,20240216,000000,1.77,1.8,1.72,1.8,105298,0
+INCR.US,D,20240220,000000,1.89,2.03,1.89,2.03,107875,0
+INCR.US,D,20240221,000000,1.95,1.95,1.79,1.93,128331,0
+INCR.US,D,20240222,000000,1.86,1.8771,1.79,1.81,28304,0
+INCR.US,D,20240223,000000,1.81,1.9,1.8,1.89,42782,0
+INCR.US,D,20240226,000000,1.96,2.04,1.85,1.91,80936,0
+INCR.US,D,20240227,000000,1.9,1.97,1.9,1.955,32953,0
+INCR.US,D,20240228,000000,1.94,2,1.94,2,33766,0
+INCR.US,D,20240229,000000,2.03,2.03,1.93,1.95,33769,0
+INCR.US,D,20240301,000000,1.99,2,1.9431,1.98,22701,0
+INCR.US,D,20240304,000000,2,2,1.95,1.98,26777,0
+INCR.US,D,20240305,000000,1.92,1.96,1.88,1.95,26241,0
+INCR.US,D,20240306,000000,1.93,1.94,1.88,1.88,15853,0
+INCR.US,D,20240307,000000,1.9,1.9,1.85,1.88,45298,0
+INCR.US,D,20240308,000000,1.9,1.9,1.8601,1.88,7485,0
+INCR.US,D,20240311,000000,1.82,1.83,1.79,1.83,27398,0
+INCR.US,D,20240312,000000,1.74,1.78,1.68,1.78,80908,0
+INCR.US,D,20240313,000000,1.76,1.83,1.74,1.8,26495,0
+INCR.US,D,20240314,000000,1.81,1.81,1.66,1.75,9690,0
+INCR.US,D,20240315,000000,1.76,1.86,1.75,1.85,74593,0
+INCR.US,D,20240318,000000,1.95,2.0637,1.92,1.99,83881,0
+INCR.US,D,20240319,000000,2,2.04,1.97,2,26490,0
+INCR.US,D,20240320,000000,2.1,2.29,2.09,2.29,131089,0
+INCR.US,D,20240321,000000,2.3,2.315,2.1902,2.27,45611,0
+INCR.US,D,20240322,000000,2.3,2.58,2.29,2.54,352837,0
+INCR.US,D,20240325,000000,2.51,2.61,2.46,2.55,184554,0
+INCR.US,D,20240326,000000,2.5,2.5998,2.45,2.55,75764,0
+INCR.US,D,20240327,000000,2.53,2.55,2.21,2.53,87110,0
+INCR.US,D,20240328,000000,2.55,2.75,2.54,2.71,163355,0
+INCR.US,D,20240401,000000,2.86,2.88,2.58,2.68,140038,0
+INCR.US,D,20240402,000000,2.73,2.73,2.61,2.66,84053,0
+INCR.US,D,20240403,000000,2.62,2.9199,2.46,2.72,292177,0
+INCR.US,D,20240404,000000,2.65,2.72,2.53,2.53,84111,0
+INCR.US,D,20240405,000000,2.53,2.59,2.5212,2.545,37805,0
+INCR.US,D,20240408,000000,2.62,2.69,2.61,2.69,43285,0
+INCR.US,D,20240409,000000,2.63,2.6499,2.57,2.58,22890,0
+INCR.US,D,20240410,000000,2.42,2.58,2.41,2.45,68916,0
+INCR.US,D,20240411,000000,2.44,2.49,2.43,2.43,20377,0
+INCR.US,D,20240412,000000,2.43,2.46,2.34,2.36,28177,0
+INCR.US,D,20240415,000000,2.49,2.5,2.4,2.45,99474,0
+INCR.US,D,20240416,000000,2.43,2.44,2.37,2.37,13321,0
+INCR.US,D,20240417,000000,2.37,2.4,2.34,2.36,10190,0
+INCR.US,D,20240418,000000,2.48,2.59,2.46,2.59,25466,0
+INCR.US,D,20240419,000000,2.54,2.55,2.45,2.53,9552,0
+INCR.US,D,20240422,000000,2.5,2.54,2.4712,2.53,30111,0
+INCR.US,D,20240423,000000,2.55,2.62,2.52,2.6,27345,0
+INCR.US,D,20240424,000000,2.56,2.7801,2.56,2.67,27277,0
+INCR.US,D,20240425,000000,2.69,2.69,2.63,2.64,12391,0
+INCR.US,D,20240426,000000,2.61,2.7,2.61,2.66,11909,0
+INCR.US,D,20240429,000000,2.68,2.68,2.61,2.62,13803,0
+INCR.US,D,20240430,000000,2.65,3.03,2.62,2.92,230787,0
+INCR.US,D,20240501,000000,3.12,3.1299,2.84,2.96,250134,0
+INCR.US,D,20240502,000000,3,3.1,2.9901,3.08,89353,0
+INCR.US,D,20240503,000000,3.12,3.15,3,3.12,82018,0
+INCR.US,D,20240506,000000,3.35,3.72,3.3203,3.62,163406,0
+INCR.US,D,20240507,000000,3.46,3.46,2.89,3.22,138610,0
+INCR.US,D,20240508,000000,3.25,3.3986,3.18,3.32,47645,0
+INCR.US,D,20240509,000000,3.28,3.34,3.18,3.29,43495,0
+INCR.US,D,20240510,000000,3.33,3.345,3.1,3.19,48683,0
+INCR.US,D,20240513,000000,3.22,3.2473,3.09,3.09,22791,0
+INCR.US,D,20240514,000000,3.14,3.26,3.12,3.245,32647,0
+INCR.US,D,20240515,000000,3.17,3.28,3.06,3.28,110378,0
+INCR.US,D,20240516,000000,3.08,3.16,3.0001,3.145,70544,0
+INCR.US,D,20240517,000000,3.04,3.29,3.04,3.29,201700,0
+INCR.US,D,20240520,000000,3.36,3.39,3.31,3.38,38851,0
+INCR.US,D,20240521,000000,3.3,3.35,3.26,3.3,19727,0
+INCR.US,D,20240522,000000,3.12,3.2,3.08,3.1,34659,0
+INCR.US,D,20240523,000000,3.15,3.18,3.0558,3.125,36644,0
+INCR.US,D,20240524,000000,3.15,3.25,3.09,3.17,14979,0
+INCR.US,D,20240528,000000,3.29,3.32,3.2303,3.28,37119,0
+INCR.US,D,20240529,000000,3.16,3.16,3.09,3.13,31687,0
+INCR.US,D,20240530,000000,3.07,3.28,2.94,2.94,60474,0
+INCR.US,D,20240531,000000,2.94,3.04,2.89,2.95,63457,0
+INCR.US,D,20240603,000000,2.92,3.0019,2.88,2.91,34674,0
+INCR.US,D,20240604,000000,2.84,2.88,2.63,2.8,65228,0
+INCR.US,D,20240605,000000,2.64,2.67,2.55,2.55,82007,0
+INCR.US,D,20240606,000000,2.48,2.4856,2.4,2.46,41908,0
+INCR.US,D,20240607,000000,2.44,2.5482,2.391,2.43,34276,0
+INCR.US,D,20240610,000000,2.39,2.4443,2.351,2.4,38195,0
+INCR.US,D,20240611,000000,2.36,2.44,2.36,2.39,6555,0
+INCR.US,D,20240612,000000,2.39,2.45,2.36,2.44,16093,0
+INCR.US,D,20240613,000000,2.41,2.41,2.26,2.29,39206,0
+INCR.US,D,20240614,000000,2.33,2.49,2.32,2.36,35372,0
+INCR.US,D,20240617,000000,2.35,2.4099,2.3,2.38,24772,0
+INCR.US,D,20240618,000000,2.31,2.33,2.25,2.29,32139,0
+INCR.US,D,20240620,000000,2.18,2.23,2.06,2.15,106870,0
+INCR.US,D,20240621,000000,2.13,2.1381,2.071,2.13,15388,0
+INCR.US,D,20240624,000000,2.04,2.24,2.03,2.07,104082,0
+INCR.US,D,20240625,000000,2.08,2.24,2.08,2.18,36284,0
+INCR.US,D,20240626,000000,2.13,2.25,2.13,2.19,13552,0
+INCR.US,D,20240627,000000,2.14,2.14,1.94,1.97,44926,0
+INCR.US,D,20240628,000000,2.07,2.15,2.01,2.01,36396,0
+INCR.US,D,20240701,000000,2.14,2.16,2.01,2.03,70668,0
+INCR.US,D,20240702,000000,2.04,2.12,2.0101,2.05,40318,0
+INCR.US,D,20240703,000000,2.05,2.12,2.05,2.12,12323,0
+INCR.US,D,20240705,000000,2.22,2.31,2.22,2.3,56217,0
+INCR.US,D,20240708,000000,2.34,2.38,2.26,2.32,29763,0
+INCR.US,D,20240709,000000,2.3,2.3471,2.22,2.28,16499,0
+INCR.US,D,20240710,000000,2.33,2.34,2.28,2.32,11796,0
+INCR.US,D,20240711,000000,2.41,2.49,2.35,2.39,40966,0
+INCR.US,D,20240712,000000,2.4,2.48,2.35,2.48,31674,0
+INCR.US,D,20240715,000000,2.45,2.45,2.37,2.39,10650,0
+INCR.US,D,20240716,000000,2.43,2.4423,2.4,2.42,25731,0
+INCR.US,D,20240717,000000,2.39,2.49,2.39,2.44,18573,0
+INCR.US,D,20240718,000000,2.43,2.47,2.28,2.28,33421,0
+INCR.US,D,20240719,000000,2.33,2.33,2.26,2.3,21159,0
+INCR.US,D,20240722,000000,2.44,2.52,2.44,2.46,21915,0
+INCR.US,D,20240723,000000,2.6,2.62,2.5,2.62,25984,0
+INCR.US,D,20240724,000000,2.53,2.53,2.35,2.35,25292,0
+INCR.US,D,20240725,000000,2.423,2.44,2.38,2.41,5598,0
+INCR.US,D,20240726,000000,2.42,2.43,2.35,2.41,8124,0
+INCR.US,D,20240729,000000,2.27,2.3,2.24,2.24,12316,0
+INCR.US,D,20240730,000000,2.21,2.22,2.1577,2.17,19261,0
+INCR.US,D,20240731,000000,2.18,2.2496,2.18,2.19,8923,0
+INCR.US,D,20240801,000000,2.13,2.15,2.07,2.12,15551,0
+INCR.US,D,20240802,000000,2.13,2.17,2.07,2.09,9606,0
+INCR.US,D,20240805,000000,1.88,1.9,1.82,1.82,35303,0
+INCR.US,D,20240806,000000,1.85,1.98,1.85,1.96,10067,0
+INCR.US,D,20240807,000000,2.02,2.06,2.01,2.03,14896,0
+INCR.US,D,20240808,000000,2.06,2.1,2.0108,2.1,8054,0
+INCR.US,D,20240809,000000,2.07,2.0874,2.05,2.06,5655,0
+INCR.US,D,20240812,000000,1.97,2.05,1.94,1.95,13464,0
+INCR.US,D,20240813,000000,1.96,1.995,1.93,1.95,31456,0
+INCR.US,D,20240814,000000,1.92,2,1.91,1.91,20624,0
+INCR.US,D,20240815,000000,1.96,2.0663,1.88,1.88,59649,0
+INCR.US,D,20240816,000000,1.9,1.99,1.71,1.71,243494,0
+INCR.US,D,20240819,000000,1.9,2,1.9,1.99,61849,0
+INCR.US,D,20240820,000000,1.99,1.99,1.9,1.93,28792,0
+INCR.US,D,20240821,000000,1.91,1.9415,1.9,1.915,6830,0
+INCR.US,D,20240822,000000,1.97,2.0799,1.97,2.04,32166,0
+INCR.US,D,20240823,000000,2.05,2.14,2.05,2.11,18456,0
+INCR.US,D,20240826,000000,2.11,2.13,2.09,2.12,6265,0
+INCR.US,D,20240827,000000,2.12,2.18,2.0897,2.13,19984,0
+INCR.US,D,20240828,000000,2.2,2.27,2.12,2.26,60589,0
+INCR.US,D,20240829,000000,2.25,2.3,2.2102,2.23,21439,0
+INCR.US,D,20240830,000000,2.3,2.3,2.23,2.27,26600,0
+INCR.US,D,20240903,000000,2.15,2.16,2.0701,2.1,28697,0
+INCR.US,D,20240904,000000,2.03,2.03,2.0038,2.01,14642,0
+INCR.US,D,20240905,000000,2,2.0585,1.99,2.05,8598,0
+INCR.US,D,20240906,000000,2.06,2.06,1.99,2.04,14195,0
+INCR.US,D,20240909,000000,2.02,2.02,1.9843,2.02,4656,0
+INCR.US,D,20240910,000000,2.02,2.07,2,2.01,15717,0
+INCR.US,D,20240911,000000,2.01,2.01,1.96,1.97,19893,0
+INCR.US,D,20240912,000000,1.98,1.989,1.9265,1.97,18227,0
+INCR.US,D,20240913,000000,1.92,1.98,1.92,1.98,16217,0
+INCR.US,D,20240916,000000,1.92,1.9575,1.87,1.91,24383,0
+INCR.US,D,20240917,000000,1.89,1.9099,1.84,1.84,8325,0
+INCR.US,D,20240918,000000,1.84,1.897431,1.84,1.86,12298,0
+INCR.US,D,20240919,000000,1.89,1.89,1.83,1.86,17830,0
+INCR.US,D,20240920,000000,1.83,1.89,1.78,1.89,46254,0
+INCR.US,D,20240923,000000,1.84,1.84,1.76,1.76,47260,0
+INCR.US,D,20240924,000000,1.81,1.875,1.81,1.875,29504,0
+INCR.US,D,20240925,000000,1.92,1.92,1.84,1.87,59027,0
+INCR.US,D,20240926,000000,1.93,1.9348,1.81,1.83,48385,0
+INCR.US,D,20240927,000000,1.87,1.91,1.8482,1.9,9166,0
+INCR.US,D,20240930,000000,1.93,2.01,1.89,2.01,50898,0
+INCR.US,D,20241001,000000,1.95,1.95,1.85,1.85,20414,0
+INCR.US,D,20241002,000000,1.82,1.85,1.82,1.82,3978,0
+INCR.US,D,20241003,000000,1.81,1.89,1.81,1.87,12300,0
+INCR.US,D,20241004,000000,1.86,1.88,1.8101,1.87,9792,0
+INCR.US,D,20241007,000000,1.82,1.87,1.82,1.86,9794,0
+INCR.US,D,20241008,000000,1.83,1.85,1.79,1.7999,15062,0
+INCR.US,D,20241009,000000,1.81,1.82,1.77,1.8,3544,0
+INCR.US,D,20241010,000000,1.78,1.78,1.77,1.77,7007,0
+INCR.US,D,20241011,000000,1.8,1.87,1.77,1.83,19486,0
+INCR.US,D,20241014,000000,1.7,1.78,1.69,1.71,44624,0
+INCR.US,D,20241015,000000,1.69,1.82,1.69,1.8153,52660,0
+INCR.US,D,20241016,000000,1.8,1.82,1.74,1.7642,32316,0
+INCR.US,D,20241017,000000,1.7616,1.77,1.62,1.77,13991,0
+INCR.US,D,20241018,000000,1.7,1.7799,1.7,1.75,14295,0
+INCR.US,D,20241021,000000,1.75,1.78,1.73,1.73,18191,0
+INCR.US,D,20241022,000000,1.71,1.77,1.62,1.76,18755,0
+INCR.US,D,20241023,000000,1.79,1.8,1.756,1.7668,3663,0
+INCR.US,D,20241024,000000,1.75,1.82,1.71,1.8,11500,0
+INCR.US,D,20241025,000000,1.8,1.8,1.7,1.7,30887,0
+INCR.US,D,20241028,000000,1.74,1.78,1.71,1.73,30466,0
+INCR.US,D,20241029,000000,1.76,1.8,1.74,1.74,22475,0
+INCR.US,D,20241030,000000,1.73,1.79,1.7,1.7421,30739,0
+INCR.US,D,20241031,000000,1.73,1.77,1.7,1.72,7246,0
+INCR.US,D,20241101,000000,1.75,1.7644,1.73,1.745,15256,0
+INCR.US,D,20241104,000000,1.74,1.78,1.72,1.735,43235,0
+INCR.US,D,20241105,000000,1.73,1.73,1.68,1.695,16041,0
+INCR.US,D,20241106,000000,1.63,1.67,1.5801,1.67,69963,0
+INCR.US,D,20241107,000000,1.57,1.5933,1.54,1.54,35885,0
+INCR.US,D,20241108,000000,1.54,1.58,1.4401,1.537,47744,0
+INCR.US,D,20241111,000000,1.44,1.4499,1.39,1.44,49023,0
+INCR.US,D,20241112,000000,1.4,1.4499,1.33,1.345,99942,0
+INCR.US,D,20241113,000000,1.38,1.395,1.28,1.31,90471,0
+INCR.US,D,20241114,000000,1.34,1.34,1.2429,1.2429,90322,0
+INCR.US,D,20241115,000000,1.31,1.31,1.17,1.17,142958,0
+INCR.US,D,20241118,000000,1.3,1.54,1.29,1.44,189568,0
+INCR.US,D,20241119,000000,1.42,1.43,1.36,1.38,27510,0
+INCR.US,D,20241120,000000,1.36,1.403,1.3201,1.3339,34614,0
+INCR.US,D,20241121,000000,1.38,1.38,1.29,1.34,22602,0
+INCR.US,D,20241122,000000,1.36,1.37,1.3181,1.35,11303,0
+INCR.US,D,20241125,000000,1.39,1.43,1.38,1.42,33702,0
+INCR.US,D,20241126,000000,1.35,1.44,1.34,1.44,18314,0
+INCR.US,D,20241127,000000,1.36,1.4,1.34,1.35,56508,0
+INCR.US,D,20241129,000000,1.37,1.37,1.33,1.33,12514,0
+INCR.US,D,20241202,000000,1.3,1.33,1.3,1.31,24619,0
+INCR.US,D,20241203,000000,1.34,1.38,1.34,1.37,13024,0
+INCR.US,D,20241204,000000,1.43,1.48,1.42,1.48,35267,0
+INCR.US,D,20241205,000000,1.45,1.46,1.38,1.4,17124,0
+INCR.US,D,20241206,000000,1.4,1.43,1.3801,1.42,10148,0
+INCR.US,D,20241209,000000,1.45,1.46,1.41,1.44,19379,0
+INCR.US,D,20241210,000000,1.42,1.4299,1.36,1.39,22537,0
+INCR.US,D,20241211,000000,1.38,1.38,1.32,1.36,39979,0
+INCR.US,D,20241212,000000,1.33,1.3569,1.31,1.3378,14908,0
+INCR.US,D,20241213,000000,1.32,1.33,1.3,1.3171,28450,0
+INCR.US,D,20241216,000000,1.37,1.46,1.36,1.43,105394,0
+INCR.US,D,20241217,000000,1.44,1.4699,1.41,1.43,50877,0
+INCR.US,D,20241218,000000,1.46,1.46,1.41,1.415,14450,0
+INCR.US,D,20241219,000000,1.37,1.43,1.34,1.34,4507,0
+INCR.US,D,20241220,000000,1.55,1.62,1.44,1.49,294746,0
+INCR.US,D,20241223,000000,1.68,1.79,1.64,1.79,230506,0
+INCR.US,D,20241224,000000,1.76,1.77,1.685,1.7,46123,0
+INCR.US,D,20241226,000000,1.66,1.74,1.62,1.68,54760,0
+INCR.US,D,20241227,000000,1.69,1.69,1.592,1.6262,16795,0
+INCR.US,D,20241230,000000,1.58,1.58,1.5359,1.57,29814,0
+INCR.US,D,20241231,000000,1.6,1.62,1.58,1.59,4715,0
+INCR.US,D,20250102,000000,1.61,1.62,1.5661,1.58,14827,0
+INCR.US,D,20250103,000000,1.66,1.79,1.6155,1.6562,22873,0
+INCR.US,D,20250106,000000,1.67,1.7185,1.63,1.67,30341,0
+INCR.US,D,20250107,000000,1.69,1.69,1.6239,1.6239,3991,0
+INCR.US,D,20250108,000000,1.61,1.68,1.61,1.6271,22120,0
+INCR.US,D,20250110,000000,1.68,1.7525,1.662,1.675,20664,0
+INCR.US,D,20250113,000000,1.65,1.66,1.628,1.63,7204,0
+INCR.US,D,20250114,000000,1.65,1.69,1.65,1.69,25846,0
+INCR.US,D,20250115,000000,1.7,1.75,1.68,1.71,20249,0
+INCR.US,D,20250116,000000,1.72,1.75,1.72,1.7454,8589,0
+INCR.US,D,20250117,000000,1.76,1.76,1.6953,1.7,5367,0
+INCR.US,D,20250121,000000,1.7,1.7447,1.7,1.7252,16778,0
+INCR.US,D,20250122,000000,1.73,1.7499,1.7014,1.72,8315,0
+INCR.US,D,20250123,000000,1.72,1.7262,1.71,1.7262,2442,0
+INCR.US,D,20250124,000000,1.7302,1.74,1.73,1.74,3650,0
+INCR.US,D,20250127,000000,1.69,1.735,1.69,1.7,9381,0
+INCR.US,D,20250128,000000,1.67,1.7,1.65,1.69,8121,0
+INCR.US,D,20250129,000000,1.67,1.75,1.67,1.68,25919,0
+INCR.US,D,20250130,000000,1.65,1.6699,1.6493,1.6699,4233,0
+INCR.US,D,20250131,000000,1.61,1.68,1.6011,1.63,5731,0
+INCR.US,D,20250203,000000,1.6,1.6029,1.5629,1.6,9700,0
+INCR.US,D,20250204,000000,1.61,1.67,1.6,1.61,16881,0
+INCR.US,D,20250205,000000,1.72,1.7799,1.6912,1.73,75069,0
+INCR.US,D,20250206,000000,1.71,1.77,1.71,1.75,14660,0
+INCR.US,D,20250207,000000,1.73,1.75,1.7,1.71,7354,0
+INCR.US,D,20250210,000000,1.7,1.75,1.7,1.7027,5626,0
+INCR.US,D,20250211,000000,1.67,1.71,1.6302,1.6696,12742,0
+INCR.US,D,20250212,000000,1.63,1.6698,1.61,1.65,55723,0
+INCR.US,D,20250213,000000,1.62,1.63,1.5801,1.61,47691,0
+INCR.US,D,20250214,000000,1.59,1.63,1.59,1.62,27148,0
+INCR.US,D,20250218,000000,1.64,1.66,1.62,1.62,24837,0
+INCR.US,D,20250219,000000,1.62,1.63,1.6105,1.6105,24057,0
+INCR.US,D,20250220,000000,1.72,1.73,1.63,1.6416,168594,0
+INCR.US,D,20250221,000000,1.64,1.67,1.61,1.64,46087,0
+INCR.US,D,20250224,000000,1.67,1.69,1.64,1.66,17139,0
+INCR.US,D,20250225,000000,1.68,1.68,1.59,1.63,28476,0
+INCR.US,D,20250226,000000,1.63,1.63,1.5907,1.6,9116,0
+INCR.US,D,20250227,000000,1.59,1.59,1.57,1.58,9432,0
+INCR.US,D,20250228,000000,1.57,1.58,1.5562,1.5562,5317,0
+INCR.US,D,20250303,000000,1.64,1.6994,1.62,1.62,29857,0
+INCR.US,D,20250304,000000,1.58,1.6244,1.57,1.57,18632,0
+INCR.US,D,20250305,000000,1.66,1.6699,1.62,1.63,62155,0
+INCR.US,D,20250306,000000,1.62,1.63,1.59,1.5901,25722,0
+INCR.US,D,20250307,000000,1.56,1.6514,1.56,1.61,7973,0
+INCR.US,D,20250310,000000,1.6,1.62,1.5632,1.5899,5498,0
+INCR.US,D,20250311,000000,1.54,1.58,1.54,1.56,8967,0
+INCR.US,D,20250312,000000,1.6,1.62,1.55,1.579,20117,0
+INCR.US,D,20250313,000000,1.59,1.6206,1.58,1.58,11230,0
+INCR.US,D,20250314,000000,1.59,1.62,1.57,1.62,4601,0
+INCR.US,D,20250317,000000,1.59,1.62,1.57,1.6,12699,0
+INCR.US,D,20250318,000000,1.58,1.6,1.5421,1.5421,5942,0
+INCR.US,D,20250319,000000,1.55,1.5899,1.55,1.5516,2092,0
+INCR.US,D,20250320,000000,1.53,1.53,1.49,1.49,19225,0
+INCR.US,D,20250321,000000,1.49,1.56,1.48,1.49,4082,0
+INCR.US,D,20250324,000000,1.43,1.48,1.43,1.44,37201,0
+INCR.US,D,20250325,000000,1.42,1.4585,1.42,1.43,19188,0
+INCR.US,D,20250326,000000,1.43,1.4794,1.4001,1.42,3369,0
+INCR.US,D,20250327,000000,1.4,1.4497,1.37,1.43,15909,0
+INCR.US,D,20250328,000000,1.49,1.49,1.41,1.41,3652,0
+INCR.US,D,20250331,000000,1.39,1.43,1.3683,1.4,6716,0
+INCR.US,D,20250401,000000,1.38,1.4085,1.3629,1.37,3113,0
+INCR.US,D,20250402,000000,1.38,1.4038,1.37,1.375,8146,0
+INCR.US,D,20250403,000000,1.3541,1.4,1.33,1.3401,16745,0
+INCR.US,D,20250404,000000,1.32,1.3726,1.28,1.28,33797,0
+INCR.US,D,20250407,000000,1.3,1.43,1.27,1.31,18741,0
+INCR.US,D,20250408,000000,1.33,1.35,1.28,1.3185,44764,0
+INCR.US,D,20250409,000000,1.25,1.29,1.2272,1.26,69364,0
+INCR.US,D,20250410,000000,1.254,1.3045,1.22,1.22,21259,0
+INCR.US,D,20250411,000000,1.25,1.2947,1.22,1.236,13838,0
+INCR.US,D,20250414,000000,1.27,1.29,1.26,1.28,34533,0
+INCR.US,D,20250415,000000,1.29,1.325,1.29,1.325,4407,0
+INCR.US,D,20250416,000000,1.33,1.37,1.3101,1.37,8166,0
+INCR.US,D,20250417,000000,1.35,1.3752,1.35,1.3752,2250,0
+INCR.US,D,20250421,000000,1.34,1.38,1.33,1.35,5126,0
+INCR.US,D,20250422,000000,1.35,1.39,1.34,1.38,1356,0
+INCR.US,D,20250423,000000,1.436,1.49,1.436,1.46,4772,0
+INCR.US,D,20250424,000000,1.49,1.49,1.32,1.3722,89823,0
+INCR.US,D,20250425,000000,1.4658,1.49,1.39,1.48,17000,0
+INCR.US,D,20250428,000000,1.53,1.55,1.49,1.54,9048,0
+INCR.US,D,20250429,000000,1.54,1.5584,1.52,1.52,6517,0
+INCR.US,D,20250430,000000,1.495,1.5759,1.47,1.574,7585,0
+INCR.US,D,20250501,000000,1.56,1.6,1.5,1.55,23971,0
+INCR.US,D,20250502,000000,1.5045,1.6,1.5045,1.6,11548,0
+INCR.US,D,20250505,000000,1.6,1.64,1.58,1.59,5273,0
+INCR.US,D,20250506,000000,1.6,1.64,1.5521,1.6,21869,0
+INCR.US,D,20250507,000000,1.6,1.6235,1.57,1.6,8359,0
+INCR.US,D,20250508,000000,1.6,1.6,1.56,1.58,3047,0
+INCR.US,D,20250509,000000,1.57,1.61,1.57,1.59,3995,0
+INCR.US,D,20250512,000000,1.57,1.59,1.52,1.52,6077,0
+INCR.US,D,20250513,000000,1.5566,1.5566,1.521,1.53,3329,0
+INCR.US,D,20250514,000000,1.54,1.56,1.51,1.52,4134,0
+INCR.US,D,20250515,000000,1.54,1.54,1.5012,1.51,8836,0
+INCR.US,D,20250516,000000,1.52,1.53,1.51,1.5149,9421,0
+INCR.US,D,20250519,000000,1.57,1.58,1.54,1.58,15022,0
+INCR.US,D,20250520,000000,1.55,1.6,1.54,1.6,8721,0
+INCR.US,D,20250521,000000,1.56,1.5774,1.522814,1.5774,1956,0
+INCR.US,D,20250522,000000,1.55,1.58,1.5478,1.5478,3160,0
+INCR.US,D,20250523,000000,1.59,1.59,1.5062,1.55,2827,0
+INCR.US,D,20250527,000000,1.53,1.57,1.53,1.5595,13611,0
+INCR.US,D,20250528,000000,1.54,1.55,1.53,1.53,19611,0
+INCR.US,D,20250529,000000,1.56,1.6,1.5301,1.58,11586,0
+INCR.US,D,20250530,000000,1.5776,1.62,1.5672,1.5672,9964,0
+INCR.US,D,20250602,000000,1.581,1.61,1.58,1.59,11399,0
+INCR.US,D,20250603,000000,1.53,1.56,1.5001,1.54,8710,0
+INCR.US,D,20250604,000000,1.54,1.54,1.52,1.52,2939,0
+INCR.US,D,20250605,000000,1.52,1.5463,1.47,1.47,9935,0
+INCR.US,D,20250606,000000,1.47,1.51,1.47,1.5,1549,0
+INCR.US,D,20250609,000000,1.49,1.52,1.49,1.52,5456,0
+INCR.US,D,20250610,000000,1.55,1.55,1.46,1.481,1843,0
+INCR.US,D,20250611,000000,1.5,1.55,1.5,1.55,4114,0
+INCR.US,D,20250612,000000,1.47,1.5299,1.47,1.48,2604,0
+INCR.US,D,20250613,000000,1.45,1.49,1.43,1.49,4395,0
+INCR.US,D,20250616,000000,1.53,1.54,1.48,1.485,6945,0
+INCR.US,D,20250617,000000,1.49,1.5,1.47,1.5,4485,0
+INCR.US,D,20250618,000000,1.5,1.52,1.4901,1.5,2889,0
+INCR.US,D,20250620,000000,1.47,1.52,1.43,1.52,20297,0
+INCR.US,D,20250623,000000,1.5,1.55,1.4345,1.55,23270,0
+INCR.US,D,20250624,000000,1.51,1.55,1.49,1.51,9230,0
+INCR.US,D,20250625,000000,1.56,1.56,1.47,1.48,27827,0
+INCR.US,D,20250626,000000,1.51,1.5101,1.45,1.49,48099,0
+INCR.US,D,20250627,000000,1.49,1.49,1.46,1.49,25630,0
+INCR.US,D,20250630,000000,1.47,1.5,1.43,1.47,80181,0
+INCR.US,D,20250701,000000,1.47,1.4978,1.46,1.48,23287,0
+INCR.US,D,20250702,000000,1.48,1.53,1.46,1.48,46242,0
+INCR.US,D,20250703,000000,1.52,1.56,1.52,1.56,25220,0
+INCR.US,D,20250707,000000,1.53,1.53,1.48,1.5,76983,0
+INCR.US,D,20250708,000000,1.49,1.58,1.49,1.57,26062,0
+INCR.US,D,20250709,000000,1.57,1.5902,1.5685,1.5729,12026,0
+INCR.US,D,20250710,000000,1.59,1.6399,1.58,1.6,7571,0
+INCR.US,D,20250711,000000,1.57,1.6,1.55,1.55,16443,0
+INCR.US,D,20250714,000000,1.53,1.55,1.52,1.55,21572,0
+INCR.US,D,20250715,000000,1.55,1.55,1.49,1.4972,34007,0
+INCR.US,D,20250716,000000,1.52,1.52,1.4923,1.5,9552,0
+INCR.US,D,20250717,000000,1.5,1.5199,1.48,1.5,17482,0
+INCR.US,D,20250718,000000,1.5,1.5395,1.4835,1.52,23010,0
+INCR.US,D,20250721,000000,1.52,1.59,1.49,1.58,31519,0
+INCR.US,D,20250722,000000,1.56,1.58,1.54,1.57,20302,0
+INCR.US,D,20250723,000000,1.56,1.5899,1.48,1.54,192868,0
+INCR.US,D,20250724,000000,1.55,1.555,1.52,1.54,21996,0
+INCR.US,D,20250725,000000,1.56,1.57,1.54,1.55,32649,0
+INCR.US,D,20250728,000000,1.54,1.54,1.5,1.51,31693,0
+INCR.US,D,20250729,000000,1.49,1.5,1.4735,1.4839,15751,0
+INCR.US,D,20250730,000000,1.485,1.49,1.4482,1.46,18172,0
+INCR.US,D,20250731,000000,1.48,1.54,1.42,1.43,66927,0
+INCR.US,D,20250801,000000,1.49,1.494,1.38,1.44,43145,0
+INCR.US,D,20250804,000000,1.49,1.5,1.46,1.5,44161,0
+INCR.US,D,20250805,000000,1.5,1.5,1.42,1.455,22204,0
+INCR.US,D,20250806,000000,1.49,1.49,1.43,1.455,35594,0
+INCR.US,D,20250807,000000,1.46,1.4991,1.46,1.49,34365,0
+INCR.US,D,20250808,000000,1.5,1.5,1.47,1.5,32015,0
+INCR.US,D,20250811,000000,1.64,1.7698,1.55,1.69,264781,0
+INCR.US,D,20250812,000000,1.74,1.7639,1.6501,1.73,51845,0
+INCR.US,D,20250813,000000,1.66,1.7,1.61,1.64,42365,0
+INCR.US,D,20250814,000000,1.64,1.66,1.63,1.66,16157,0
+INCR.US,D,20250815,000000,1.64,1.665,1.61,1.63,25157,0
+INCR.US,D,20250818,000000,1.6,1.64,1.581,1.61,34665,0
+INCR.US,D,20250819,000000,1.65,1.67,1.552,1.64,24264,0
+INCR.US,D,20250820,000000,1.62,1.66,1.57,1.63,14256,0
+INCR.US,D,20250821,000000,1.61,1.6708,1.61,1.6708,4895,0
+INCR.US,D,20250822,000000,1.679,1.71,1.65,1.68,23434,0
+INCR.US,D,20250825,000000,1.66,1.68,1.51,1.66,27041,0
+INCR.US,D,20250826,000000,1.66,1.682,1.632,1.67,10566,0
+INCR.US,D,20250827,000000,1.6427,1.648,1.63,1.63,6147,0
+INCR.US,D,20250828,000000,1.6,1.63,1.5821,1.6178,36647,0
+INCR.US,D,20250829,000000,1.64,1.64,1.5799,1.58,5450,0
+INCR.US,D,20250902,000000,1.58,1.63,1.5507,1.63,9256,0
+INCR.US,D,20250903,000000,1.63,1.63,1.6104,1.6104,1199,0
+INCR.US,D,20250904,000000,1.57,1.65,1.57,1.5757,14745,0
+INCR.US,D,20250905,000000,1.59,1.59,1.58,1.58,1154,0
+INCR.US,D,20250908,000000,1.6,1.6265,1.55,1.625,50075,0
+INCR.US,D,20250909,000000,1.61,1.6101,1.58,1.6,13984,0
+INCR.US,D,20250910,000000,1.58,1.63,1.57,1.585,14047,0
+INCR.US,D,20250911,000000,1.58,1.6,1.55,1.55,16343,0
+INCR.US,D,20250912,000000,1.56,1.57,1.5501,1.57,6003,0
+INCR.US,D,20250915,000000,1.55,1.55,1.5115,1.5323,7016,0
+INCR.US,D,20250916,000000,1.5,1.59,1.5,1.57,8123,0
+INCR.US,D,20250917,000000,1.5145,1.54,1.51,1.53,18442,0
+INCR.US,D,20250918,000000,1.52,1.5358,1.48,1.4905,20127,0
+INCR.US,D,20250919,000000,1.55,1.55,1.45,1.46,179038,0
+INCR.US,D,20250922,000000,1.49,1.5099,1.46,1.48,104075,0
+INCR.US,D,20250923,000000,1.48,1.4899,1.45,1.45,34901,0
+INCR.US,D,20250924,000000,1.45,1.4672,1.43,1.46,81944,0
+INCR.US,D,20250925,000000,1.49,1.49,1.42,1.44,29702,0
+INCR.US,D,20250926,000000,1.44,1.46,1.42,1.46,58307,0
+INCR.US,D,20250929,000000,1.63,1.64,1.4,1.56,1867634,0
+INCR.US,D,20250930,000000,1.62,1.67,1.61,1.64,80905,0
+INCR.US,D,20251001,000000,1.66,1.66,1.5944,1.65,13285,0
+INCR.US,D,20251002,000000,1.66,1.66,1.61,1.61,13365,0
+INCR.US,D,20251003,000000,1.62,1.62,1.5834,1.62,48219,0
+INCR.US,D,20251006,000000,1.65,1.65,1.58,1.59,21740,0
+INCR.US,D,20251007,000000,1.59,1.6218,1.58,1.615,7217,0
+INCR.US,D,20251008,000000,1.62,1.62,1.5,1.61,133660,0
+INCR.US,D,20251009,000000,1.62,1.69,1.6,1.68,128800,0
+INCR.US,D,20251010,000000,1.68,1.68,1.558,1.6,30074,0
+INCR.US,D,20251013,000000,1.615,1.6638,1.5805,1.63,39272,0
+INCR.US,D,20251014,000000,1.63,1.632,1.55,1.625,28769,0
+INCR.US,D,20251015,000000,1.61,1.62,1.58,1.58,6715,0
+INCR.US,D,20251016,000000,1.6,1.62,1.54,1.54,57258,0
+INCR.US,D,20251017,000000,1.56,1.59,1.4901,1.59,40328,0
+INCR.US,D,20251020,000000,1.58,1.58,1.49,1.5599,54854,0
+INCR.US,D,20251021,000000,1.54,1.54,1.47,1.49,6644,0
+INCR.US,D,20251022,000000,1.49,1.5001,1.42,1.43,32840,0
+INCR.US,D,20251023,000000,1.46,1.51,1.4401,1.47,17211,0
+INCR.US,D,20251024,000000,1.48,1.5117,1.467,1.51,31242,0
+INCR.US,D,20251027,000000,1.52,1.52,1.47,1.47,7263,0
+INCR.US,D,20251028,000000,1.47,1.47,1.4,1.44,14707,0
+INCR.US,D,20251029,000000,1.45,1.47,1.39,1.39,36109,0
+INCR.US,D,20251030,000000,1.4,1.4,1.32,1.4,17276,0
+INCR.US,D,20251031,000000,1.41,1.41,1.38,1.4,11609,0
+INCR.US,D,20251103,000000,1.43,1.46,1.3963,1.46,66848,0
+INCR.US,D,20251104,000000,1.41,1.4101,1.37,1.38,16754,0
+INCR.US,D,20251105,000000,1.3992,1.4,1.3601,1.3727,9213,0
+INCR.US,D,20251106,000000,1.335,1.39,1.335,1.38,4506,0
+INCR.US,D,20251107,000000,1.33,1.35,1.32,1.35,18547,0
+INCR.US,D,20251110,000000,1.41,1.43,1.33,1.43,75390,0
+INCR.US,D,20251111,000000,1.4,1.415,1.36,1.41,11696,0
+INCR.US,D,20251112,000000,1.4,1.41,1.31,1.36,20279,0
+INCR.US,D,20251113,000000,1.4,1.4,1.3401,1.37,14789,0
+INCR.US,D,20251114,000000,1.37,1.3884,1.34,1.37,51995,0
+INCR.US,D,20251117,000000,1.35,1.38,1.3136,1.369,19071,0
+INCR.US,D,20251118,000000,1.33,1.3473,1.31,1.32,3400,0
+INCR.US,D,20251119,000000,1.34,1.37,1.3108,1.34,6222,0
+INCR.US,D,20251120,000000,1.33,1.33,1.3,1.3023,4244,0
+INCR.US,D,20251121,000000,1.31,1.311,1.3,1.311,2047,0
+INCR.US,D,20251124,000000,1.31,1.3499,1.29,1.3,9575,0
+INCR.US,D,20251125,000000,1.32,1.32,1.3,1.3,8763,0
+INCR.US,D,20251126,000000,1.3361,1.35,1.31,1.35,1660,0
+INCR.US,D,20251128,000000,1.3377,1.3377,1.3377,1.3377,2323,0
+INCR.US,D,20251201,000000,1.3,1.3986,1.3,1.33,14228,0
+INCR.US,D,20251202,000000,1.31,1.34,1.31,1.32,3601,0
+INCR.US,D,20251203,000000,1.29,1.32,1.27,1.31,7066,0
+INCR.US,D,20251204,000000,1.31,1.38,1.2837,1.33,16334,0
+INCR.US,D,20251205,000000,1.3281,1.36,1.3281,1.36,4036,0
+INCR.US,D,20251208,000000,1.29,1.29909,1.28,1.29909,4233,0
+INCR.US,D,20251209,000000,1.27,1.29,1.259,1.27,6010,0
+INCR.US,D,20251210,000000,1.25,1.2528,1.2287,1.2287,11509,0
+INCR.US,D,20251211,000000,1.25,1.2599,1.238,1.2435,8861,0
+INCR.US,D,20251212,000000,1.35,1.45,1.27,1.32,157737,0
+INCR.US,D,20251215,000000,1.42,1.4202,1.353571,1.4,144997,0
+INCR.US,D,20251216,000000,1.39,1.46,1.35,1.45,105094,0
+INCR.US,D,20251217,000000,1.46,1.5098,1.41,1.42,83213,0
+INCR.US,D,20251218,000000,1.46,1.4699,1.42,1.45,88155,0
+INCR.US,D,20251219,000000,1.4,1.42,1.3,1.36,132022,0
+INCR.US,D,20251222,000000,1.26,1.27,1.22,1.23,127939,0
+INCR.US,D,20251223,000000,1.2,1.2,1.15,1.18,86647,0
+INCR.US,D,20251224,000000,1.17,1.17,1.115,1.14,17692,0
+INCR.US,D,20251226,000000,1.13,1.13,1.02,1.125,68030,0
+INCR.US,D,20251229,000000,1.12,1.12,1.0501,1.06,78525,0
+INCR.US,D,20251230,000000,1.09,1.11,0.9895,0.993,537182,0
+INCR.US,D,20251231,000000,1.07,1.07,0.68,0.91,1301320,0
+INCR.US,D,20260102,000000,1,1.06,0.9905,1.03,142960,0
+INCR.US,D,20260105,000000,1.08,1.08,1.01,1.04,232744,0
+INCR.US,D,20260106,000000,1.02,1.04,0.9756,0.982,143439,0
+INCR.US,D,20260107,000000,0.97,0.9997,0.872,0.94,356930,0
+INCR.US,D,20260108,000000,0.9425,0.9662,0.92,0.9601,27761,0
+INCR.US,D,20260109,000000,0.9838,1.02,0.9838,1.02,57616,0
+INCR.US,D,20260112,000000,1,1.02,0.9805,0.9859,30356,0
+INCR.US,D,20260113,000000,0.9784,0.9801,0.903,0.943,54567,0
+INCR.US,D,20260114,000000,0.9519,0.976,0.9396,0.9396,15835,0
+INCR.US,D,20260115,000000,0.9659,0.9737,0.95,0.9505,10128,0
+INCR.US,D,20260116,000000,0.96,0.9779,0.9528,0.9601,31787,0
+INCR.US,D,20260120,000000,0.9516,0.962651,0.8648,0.9282,118375,0
+INCR.US,D,20260121,000000,0.9416,0.95,0.9003,0.9255,35018,0
+INCR.US,D,20260122,000000,0.9319,0.9542,0.9301,0.936,40024,0
+INCR.US,D,20260123,000000,0.9124,0.9428,0.9124,0.932,10885,0
+INCR.US,D,20260126,000000,0.9434,0.9686,0.9351,0.9515,112170,0
+INCR.US,D,20260127,000000,0.951,0.9699,0.9002,0.9539,58484,0
+INCR.US,D,20260128,000000,0.93,0.9406,0.905,0.93,19287,0
+INCR.US,D,20260129,000000,0.929,0.93,0.9104,0.9115,2926,0
+INCR.US,D,20260130,000000,0.926,0.94,0.92005,0.923,39792,0
+INCR.US,D,20260202,000000,0.93,0.9399,0.8637,0.939,50407,0
+INCR.US,D,20260203,000000,0.938,0.98,0.92,0.939,39195,0
+INCR.US,D,20260204,000000,0.9257,0.9397,0.8675,0.8942,161286,0
+INCR.US,D,20260205,000000,0.899,0.92,0.86,0.86,5536,0
+INCR.US,D,20260206,000000,0.86,0.8965,0.86,0.8832,5335,0
+INCR.US,D,20260209,000000,0.901,0.94,0.8605,0.921,50160,0
+INCR.US,D,20260210,000000,0.9648,0.9648,0.8985,0.92,31575,0
+INCR.US,D,20260211,000000,0.9145,0.961045,0.9001,0.91,13596,0
+INCR.US,D,20260212,000000,0.92,0.92,0.8861,0.8905,6986,0
+INCR.US,D,20260213,000000,0.9336,0.9336,0.87,0.9,48832,0
+INCR.US,D,20260217,000000,0.8926,0.8926,0.8722,0.875,8175,0
+INCR.US,D,20260218,000000,0.875,0.9,0.8726,0.89,9651,0

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

@@ -0,0 +1,4 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRHO.US,D,20260209,000000,9.85,9.85,9.85,9.85,3552,0
+IRHO.US,D,20260211,000000,9.86,9.86,9.86,9.86,6761,0
+IRHO.US,D,20260213,000000,9.86,9.87,9.86,9.87,22741,0

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

@@ -0,0 +1,1263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRON.US,D,20210209,000000,121.5,135,110.555,128.9,30496.9,0
+IRON.US,D,20210210,000000,133.8,133.8,120.3,127.9,12310.3,0
+IRON.US,D,20210211,000000,129.7,129.9,121.2,127.5,6952.4,0
+IRON.US,D,20210212,000000,128,128,120.6,125.6,29195.1,0
+IRON.US,D,20210216,000000,126.4,129.8,121.2,125.8,22586.9,0
+IRON.US,D,20210217,000000,125,128,117.6,126.1,18571.4,0
+IRON.US,D,20210218,000000,123.6,130,119.999,129.5,9728.3,0
+IRON.US,D,20210219,000000,128,135,125.1,132.4,11389.9,0
+IRON.US,D,20210222,000000,132.4,140.7,130,139.9,21158.2,0
+IRON.US,D,20210223,000000,130,148.4,116,142.1,24647.6,0
+IRON.US,D,20210224,000000,141.8,155,140.2,147.1,16796.4,0
+IRON.US,D,20210225,000000,147.1,151.95,137.3,150,19695.8,0
+IRON.US,D,20210226,000000,147.8,152.5,138.6,152,30461,0
+IRON.US,D,20210301,000000,153.1,157,150.001,156,13763.7,0
+IRON.US,D,20210302,000000,166.4,166.4,152.2,160.1,22839.1,0
+IRON.US,D,20210303,000000,164.7,166.4,154.7,159.4,19401,0
+IRON.US,D,20210304,000000,159,159,130,141.5,23880.8,0
+IRON.US,D,20210305,000000,144.1,144.1,128.15,138.6,41138.7,0
+IRON.US,D,20210308,000000,137.5,147.95,133.1,134.5,25978.4,0
+IRON.US,D,20210309,000000,136.9,142.9,135.4,138.4,15588.5,0
+IRON.US,D,20210310,000000,138.8,155,137.1,148.4,19072.8,0
+IRON.US,D,20210311,000000,152.5,163,149.476,162.1,20128.5,0
+IRON.US,D,20210312,000000,162.4,180.505,155.201,170,22570.2,0
+IRON.US,D,20210315,000000,176.1,190.85,170.3,180,30475,0
+IRON.US,D,20210316,000000,178.7,183,173.3,179.8,23818.8,0
+IRON.US,D,20210317,000000,177,180.4,166.2,177.8,44484.6,0
+IRON.US,D,20210318,000000,174.4,186.5,168.4,176.4,50085.7,0
+IRON.US,D,20210319,000000,178.2,180,162.9,172.2,193161,0
+IRON.US,D,20210322,000000,166.5,177.5,165.85,169.9,33849.7,0
+IRON.US,D,20210323,000000,166.2,172.9,165.05,166.5,49333,0
+IRON.US,D,20210324,000000,165.1,178.3,149.276,152.2,21455.2,0
+IRON.US,D,20210325,000000,150,162.1,142.3,158.2,10930.7,0
+IRON.US,D,20210326,000000,158.4,160,142.5,147.9,26302.3,0
+IRON.US,D,20210329,000000,145.5,155,143.7,151.5,19891.9,0
+IRON.US,D,20210330,000000,147.7,155.4,139.35,148.6,13730.1,0
+IRON.US,D,20210331,000000,148.2,163.4,134,135.5,25546.8,0
+IRON.US,D,20210401,000000,137,139.4,130.6,132.6,36485.5,0
+IRON.US,D,20210405,000000,134.1,137.4,129.9,133.55,22013.3,0
+IRON.US,D,20210406,000000,132.8,136.8,129.9,133.3,17084.3,0
+IRON.US,D,20210407,000000,133.3,141.251,130,135.2,16275.2,0
+IRON.US,D,20210408,000000,142.3,144.9,134.2,140.2,22011,0
+IRON.US,D,20210409,000000,140.3,140.3,131,132.2,13688.7,0
+IRON.US,D,20210412,000000,130.6,140,123.5,125.9,21938.8,0
+IRON.US,D,20210413,000000,125.7,128.875,115,117.7,30583.8,0
+IRON.US,D,20210414,000000,117.6,120.6,112.5,115.4,30995,0
+IRON.US,D,20210415,000000,115.9,117,105.7,110.1,99733.5,0
+IRON.US,D,20210416,000000,114.5,118.3,107.15,112.4,20449.3,0
+IRON.US,D,20210419,000000,112.4,116.1,108,112.2,17834.6,0
+IRON.US,D,20210420,000000,108.4,112.232,106.8,108.4,11675,0
+IRON.US,D,20210421,000000,108.7,110,104.65,104.7,29608.7,0
+IRON.US,D,20210422,000000,104.3,110.7,104.1,105.2,28871.4,0
+IRON.US,D,20210423,000000,105.3,110.4,104,106.7,28045,0
+IRON.US,D,20210426,000000,107.5,110,99.7,101.3,42276.8,0
+IRON.US,D,20210427,000000,100.5,114.199,100.5,113.6,34424.1,0
+IRON.US,D,20210428,000000,112.7,116.8,108.2,115.8,13506,0
+IRON.US,D,20210429,000000,115,119.5,111.2,119.2,16692.6,0
+IRON.US,D,20210430,000000,119.9,120.5,114.5,116.9,12809.7,0
+IRON.US,D,20210503,000000,116.2,121.8,116.2,119.6,14862,0
+IRON.US,D,20210504,000000,118.4,127.9,114.7,127.5,22271.8,0
+IRON.US,D,20210505,000000,127.4,127.4,118.7,124.6,16019.4,0
+IRON.US,D,20210506,000000,124,124,116.9,120,11130.4,0
+IRON.US,D,20210507,000000,119.1,125.5,118.004,119.8,13171.4,0
+IRON.US,D,20210510,000000,119.8,120,107.2,107.8,12867,0
+IRON.US,D,20210511,000000,103.8,105.6,92.5,93.5,29846.8,0
+IRON.US,D,20210512,000000,93.6,94.9,81,85.9,39179.9,0
+IRON.US,D,20210513,000000,85.5,88.3,81.9,86.2,17646.8,0
+IRON.US,D,20210514,000000,86.9,97,86.9,96.1,13452.1,0
+IRON.US,D,20210517,000000,94.2,111.3,94.2,110.5,15072.6,0
+IRON.US,D,20210518,000000,109.9,115.6,106.7,110.5,9520.8,0
+IRON.US,D,20210519,000000,113.3,117.6,103.7,105.8,26706.9,0
+IRON.US,D,20210520,000000,105.4,110.5,103.6,107.9,18989.2,0
+IRON.US,D,20210521,000000,108.4,118.9,108.2,113.3,27778,0
+IRON.US,D,20210524,000000,114,114,108.7,109.4,5846.9,0
+IRON.US,D,20210525,000000,110.5,110.5,103.9,109,7559.2,0
+IRON.US,D,20210526,000000,107.7,115.5,107.2,114.8,8239.9,0
+IRON.US,D,20210527,000000,116,118.9,111.6,117,5933.4,0
+IRON.US,D,20210528,000000,117.7,124.3,116.3,123,11458.6,0
+IRON.US,D,20210601,000000,124.3,129.05,121.8,129,25942.8,0
+IRON.US,D,20210602,000000,129.5,129.5,118.1,120.3,25984.4,0
+IRON.US,D,20210603,000000,119.1,128.8,115.4,126.2,36729.3,0
+IRON.US,D,20210604,000000,126.2,129,122.7,126.2,26726.7,0
+IRON.US,D,20210607,000000,126.1,126.4,108.7,109.6,32611.8,0
+IRON.US,D,20210608,000000,112,117.4,106.701,108.2,27380.6,0
+IRON.US,D,20210609,000000,107.2,120.2,107.2,117.1,20107.9,0
+IRON.US,D,20210610,000000,117.9,123,116.1,122,20685.4,0
+IRON.US,D,20210611,000000,121,122.2,115.8,115.8,8871.8,0
+IRON.US,D,20210614,000000,118.6,120,113.3,113.7,16986.7,0
+IRON.US,D,20210615,000000,113,114.8,105.2,106.7,13806.2,0
+IRON.US,D,20210616,000000,106.8,109.4,105.4,106.1,17920.8,0
+IRON.US,D,20210617,000000,106.6,115.6,105.3,111.1,34051.6,0
+IRON.US,D,20210618,000000,111.4,112.5,106,108.3,32191.5,0
+IRON.US,D,20210621,000000,108.3,109.3,102,102.3,20803.1,0
+IRON.US,D,20210622,000000,101.8,102.807,96.95,97.7,125582.2,0
+IRON.US,D,20210623,000000,68.6,70.7,65,66.9,642130.3,0
+IRON.US,D,20210624,000000,69.3,72.4,65,65.8,272403.6,0
+IRON.US,D,20210625,000000,66.7,67.4,63.8,64.7,379272.3,0
+IRON.US,D,20210628,000000,65,66,63.5,64.3,71952.8,0
+IRON.US,D,20210629,000000,64.2,64.5,62.1,63.2,74239.2,0
+IRON.US,D,20210630,000000,62.6,66.1,62.2,64.7,72614.6,0
+IRON.US,D,20210701,000000,64.4,64.9,62.3,63.2,33750.2,0
+IRON.US,D,20210702,000000,64.1,64.3,59.4,60.7,41267,0
+IRON.US,D,20210706,000000,60.4,60.8,56.5,57.3,58535.2,0
+IRON.US,D,20210707,000000,57.3,57.6,54.5,55.1,43096.4,0
+IRON.US,D,20210708,000000,54,57.6,52.7,56.8,31922.1,0
+IRON.US,D,20210709,000000,58.2,59.9,56.2,58.6,23478.9,0
+IRON.US,D,20210712,000000,58.5,58.6,55.1,57,42849.4,0
+IRON.US,D,20210713,000000,56.8,56.9,53.8,53.9,24991.4,0
+IRON.US,D,20210714,000000,53.7,54,49,50.7,34935.6,0
+IRON.US,D,20210715,000000,50.7,51.7,48,48.4,29397.2,0
+IRON.US,D,20210716,000000,49.1,53.2,48.7,51.8,34331.8,0
+IRON.US,D,20210719,000000,50.55,52.4,49.2,51.5,18752.5,0
+IRON.US,D,20210720,000000,51.2,53.5,50.8,52.8,16621.5,0
+IRON.US,D,20210721,000000,52.8,55,52.5,53.1,24066.8,0
+IRON.US,D,20210722,000000,53.1,53.9,50,50.6,15245.2,0
+IRON.US,D,20210723,000000,50.8,50.8,47.1,47.5,23799.6,0
+IRON.US,D,20210726,000000,47.6,49.78,45.1,45.5,16573.2,0
+IRON.US,D,20210727,000000,45.2,46.3,43.1,44.4,29396.9,0
+IRON.US,D,20210728,000000,44.8,44.961,43.6,44.4,34289.7,0
+IRON.US,D,20210729,000000,44.8,46.9,43.2,43.8,39639.8,0
+IRON.US,D,20210730,000000,44.2,44.2,40.599,40.7,24947.9,0
+IRON.US,D,20210802,000000,41,42.3,40.8,41.8,17649.1,0
+IRON.US,D,20210803,000000,42.65,42.65,38.5,38.9,22265.6,0
+IRON.US,D,20210804,000000,39.2,39.6,38.7,39.4,21031.9,0
+IRON.US,D,20210805,000000,39.55,41.1,39,40.3,16273.7,0
+IRON.US,D,20210806,000000,40.227,40.85,38.3,39.9,17409.5,0
+IRON.US,D,20210809,000000,40.1,41.9,39.607,40.5,11728.8,0
+IRON.US,D,20210810,000000,41.2,41.2,38.5,40.2,12820,0
+IRON.US,D,20210811,000000,40.9,40.9,38.5,40.6,8254.7,0
+IRON.US,D,20210812,000000,39.5,41.6,38.7,41.5,18691.7,0
+IRON.US,D,20210813,000000,41.2,42.5,40,40.7,82749.3,0
+IRON.US,D,20210816,000000,40.9,40.9,35.3,35.5,28297.5,0
+IRON.US,D,20210817,000000,35.3,35.5,34,35.4,16650.1,0
+IRON.US,D,20210818,000000,35.3,36.735,34.4,34.7,12284.3,0
+IRON.US,D,20210819,000000,34.4,35.097,32.7,33,13578.3,0
+IRON.US,D,20210820,000000,32.6,35.6,32.2,35,15082.6,0
+IRON.US,D,20210823,000000,35.2,36.5,35.134,36.3,9858.5,0
+IRON.US,D,20210824,000000,36.5,37.35,35,36.5,13697.8,0
+IRON.US,D,20210825,000000,36.5,37.55,36,36.8,8474.8,0
+IRON.US,D,20210826,000000,37.1,37.9,35.5,35.9,10347.7,0
+IRON.US,D,20210827,000000,35.7,39.5,35.4,38.6,31591.9,0
+IRON.US,D,20210830,000000,38.7,41,37.8,40.7,30302.2,0
+IRON.US,D,20210831,000000,40.9,49.6,40.481,49.2,169705.8,0
+IRON.US,D,20210901,000000,49.2,51.981,48.5,50.8,54053.1,0
+IRON.US,D,20210902,000000,50.862,54.5,48.825,53.1,39739.9,0
+IRON.US,D,20210903,000000,53.7,54.8,50.5,52.8,28365.7,0
+IRON.US,D,20210907,000000,50,52.5,48.8,49.3,58411.3,0
+IRON.US,D,20210908,000000,48.9,49.6,47.3,49,28609.4,0
+IRON.US,D,20210909,000000,48.7,51.4,48.7,50.7,19395.5,0
+IRON.US,D,20210910,000000,50.8,51.6,44.8,46.8,61416.1,0
+IRON.US,D,20210913,000000,46.8,47.3,45,45.8,19777.5,0
+IRON.US,D,20210914,000000,46,46.9,44.9,45.1,12817.6,0
+IRON.US,D,20210915,000000,44.8,46.8,44.322,45.1,9442,0
+IRON.US,D,20210916,000000,44.9,46.9,44.2,46.6,19707.8,0
+IRON.US,D,20210917,000000,46.6,48,45.85,47.7,79309.5,0
+IRON.US,D,20210920,000000,46.4,47.4,45.7,46.8,21545.9,0
+IRON.US,D,20210921,000000,47.1,47.5,44.9,45.3,8319.3,0
+IRON.US,D,20210922,000000,45.4,45.4,44.3,44.5,9323.2,0
+IRON.US,D,20210923,000000,44.7,44.9,43.5,44.1,9966.7,0
+IRON.US,D,20210924,000000,43.5,44.707,43.2,43.5,9680.4,0
+IRON.US,D,20210927,000000,43.6,45.9,43,45.1,12081.5,0
+IRON.US,D,20210928,000000,44.7,44.7,42.3,42.6,5955.3,0
+IRON.US,D,20210929,000000,43,43.3,41.3,41.4,7562,0
+IRON.US,D,20210930,000000,41.8,42.1,40.1,40.4,10857.5,0
+IRON.US,D,20211001,000000,41.4,41.63,38.8,40,9206.1,0
+IRON.US,D,20211004,000000,40,40,37.5,38,10306.9,0
+IRON.US,D,20211005,000000,38.1,39.57,37.9,38.1,22306.4,0
+IRON.US,D,20211006,000000,39.6,40.4,36.6,36.9,13658.1,0
+IRON.US,D,20211007,000000,40.028,40.037,36.7,36.8,5367.4,0
+IRON.US,D,20211008,000000,36.8,37.6,36,36.5,9637.5,0
+IRON.US,D,20211011,000000,36.8,37,35.9,36.1,9254.8,0
+IRON.US,D,20211012,000000,36,38,36,37.9,15713.7,0
+IRON.US,D,20211013,000000,38.1,38.9,37.2,38.7,6819.2,0
+IRON.US,D,20211014,000000,39.4,39.757,37.7,37.9,6491.7,0
+IRON.US,D,20211015,000000,38.4,38.4,37,37.2,9079.1,0
+IRON.US,D,20211018,000000,37,37.244,35.1,35.5,14764.6,0
+IRON.US,D,20211019,000000,35.6,36.52,35.05,35.6,13362.4,0
+IRON.US,D,20211020,000000,35.6,36.7,35,36.6,11937.1,0
+IRON.US,D,20211021,000000,36.7,38.5,36.6,37,5715.4,0
+IRON.US,D,20211022,000000,36.8,36.9,35.1,35.2,10292.5,0
+IRON.US,D,20211025,000000,35.2,37.1,35.1,36.8,7550.2,0
+IRON.US,D,20211026,000000,36.8,37.5,35.5,36.6,8247.9,0
+IRON.US,D,20211027,000000,36.4,36.9,35.5,36.1,6351.6,0
+IRON.US,D,20211028,000000,36.4,38.4,36.2,37.9,7371.5,0
+IRON.US,D,20211029,000000,37.8,38.4,37.3,38,6998.4,0
+IRON.US,D,20211101,000000,37.9,39.42,37.7,38.5,7256.7,0
+IRON.US,D,20211102,000000,38.6,38.95,37,37.4,11098.9,0
+IRON.US,D,20211103,000000,37.5,38,37,37.4,16305.2,0
+IRON.US,D,20211104,000000,38,39.1,37.3,38.3,6370.3,0
+IRON.US,D,20211105,000000,38.6,40.5,36.9,37.4,17718.9,0
+IRON.US,D,20211108,000000,37.7,39.122,36.7,36.9,9615.8,0
+IRON.US,D,20211109,000000,37.6,37.6,33.1,34.6,20739.1,0
+IRON.US,D,20211110,000000,34.2,36,32.5,33.1,13209.6,0
+IRON.US,D,20211111,000000,33.3,34.6,32.6,34,10852.2,0
+IRON.US,D,20211112,000000,34.3,34.9,33.5,34.2,7946.9,0
+IRON.US,D,20211115,000000,34.1,38.5,33.65,35.8,22709.7,0
+IRON.US,D,20211116,000000,36.5,39.2,36.127,39.2,14891.9,0
+IRON.US,D,20211117,000000,39,39,34.895,35.1,11917.4,0
+IRON.US,D,20211118,000000,35.1,35.1,33,33.1,7870,0
+IRON.US,D,20211119,000000,33,33.319,31.7,32.3,6097.6,0
+IRON.US,D,20211122,000000,32.3,32.3,29,30,14032.7,0
+IRON.US,D,20211123,000000,30,32.4,29.5,30.8,9810.8,0
+IRON.US,D,20211124,000000,30.3,31.3,30,31,3914.1,0
+IRON.US,D,20211126,000000,29.9,30.5,28.2,29.2,6495.4,0
+IRON.US,D,20211129,000000,29.7,30,27.5,27.6,13778.3,0
+IRON.US,D,20211130,000000,27.5,28,25.8,27.6,11305.2,0
+IRON.US,D,20211201,000000,27.3,27.8,24.5,25.1,16022.5,0
+IRON.US,D,20211202,000000,25,26.6,23.9,26.1,11574.1,0
+IRON.US,D,20211203,000000,26.7,26.7,23,23.9,12571.5,0
+IRON.US,D,20211206,000000,24,26.2,22.8,25.6,23523.6,0
+IRON.US,D,20211207,000000,26,26.5,25.7,26,10333.4,0
+IRON.US,D,20211208,000000,26,27.4,25.85,27.1,5596.7,0
+IRON.US,D,20211209,000000,26.9,27.41,26,26.5,5904.8,0
+IRON.US,D,20211210,000000,26.8,26.8,24.5,24.7,9310.6,0
+IRON.US,D,20211213,000000,24.3,25.2,24,25.1,10230.9,0
+IRON.US,D,20211214,000000,26.1,26.1,24,24.3,8256.9,0
+IRON.US,D,20211215,000000,32,32.5,28.1,29.9,5845959,0
+IRON.US,D,20211216,000000,27.9,28.9,25.8,28.1,374325.5,0
+IRON.US,D,20211217,000000,27,28.8,26.8,27.6,142331.2,0
+IRON.US,D,20211220,000000,26.8,28,24.9,27.2,82926.6,0
+IRON.US,D,20211221,000000,26.7,29.301,26,28.5,84759.8,0
+IRON.US,D,20211222,000000,28.1,29.1,27.1,28,44390.2,0
+IRON.US,D,20211223,000000,28.1,29.827,27.2,29.1,30624.1,0
+IRON.US,D,20211227,000000,29.9,29.9,27.3,27.5,30910.7,0
+IRON.US,D,20211228,000000,27.4,29.8,27.3,29.5,76119.8,0
+IRON.US,D,20211229,000000,30.1,30.1,28.5,28.8,41316.6,0
+IRON.US,D,20211230,000000,28.8,31.5,28.8,30.2,31343.2,0
+IRON.US,D,20211231,000000,30.2,30.823,28.84,29.1,23705.9,0
+IRON.US,D,20220103,000000,29.3,31,28.3,30.8,23536.8,0
+IRON.US,D,20220104,000000,31,31,28.601,29.2,36389.1,0
+IRON.US,D,20220105,000000,28.7,30,26.8,27,37144,0
+IRON.US,D,20220106,000000,26.8,27.1,25.1,26.1,20751.2,0
+IRON.US,D,20220107,000000,25.8,27.1,25.2,25.5,9414.5,0
+IRON.US,D,20220110,000000,24.7,24.7,21.05,22.3,42797.9,0
+IRON.US,D,20220111,000000,22.1,22.1,21.1,21.8,21787,0
+IRON.US,D,20220112,000000,21.9,22.6,20.8,21.6,36017.9,0
+IRON.US,D,20220113,000000,21.4,21.8,20.42,20.5,17794.4,0
+IRON.US,D,20220114,000000,20.1,21.8,19.6,21.2,23316.7,0
+IRON.US,D,20220118,000000,21,21.2,19.6,19.8,25606.5,0
+IRON.US,D,20220119,000000,20.1,20.7,19.589,20.1,14031.4,0
+IRON.US,D,20220120,000000,20.4,21.029,19.1,19.2,12738.1,0
+IRON.US,D,20220121,000000,19,20.799,18.6,18.7,32776,0
+IRON.US,D,20220124,000000,17.9,20,16.6,20,31432.5,0
+IRON.US,D,20220125,000000,19.4,20.8,19.1,20.1,11693.4,0
+IRON.US,D,20220126,000000,20.5,21.3,19.1,19.6,15569.8,0
+IRON.US,D,20220127,000000,19.7,20.026,16.801,17.5,17052.2,0
+IRON.US,D,20220128,000000,16.9,18.199,16.701,17.9,9308.5,0
+IRON.US,D,20220131,000000,17.9,19.7,17.65,19.6,11654.4,0
+IRON.US,D,20220201,000000,19.9,20.247,19.3,20,5683.9,0
+IRON.US,D,20220202,000000,20.3,20.3,17.5,18.1,24557.4,0
+IRON.US,D,20220203,000000,17.8,18.7,16.8,17.1,9638.3,0
+IRON.US,D,20220204,000000,17.176,17.45,16,16.8,24001.3,0
+IRON.US,D,20220207,000000,17.4,18.1,16.7,17.4,19898.4,0
+IRON.US,D,20220208,000000,17.4,17.9,17.35,17.6,5910.9,0
+IRON.US,D,20220209,000000,17.8,18.9,17.6,18.4,12655.3,0
+IRON.US,D,20220210,000000,18,18.5,17,17.3,19637.2,0
+IRON.US,D,20220211,000000,17.5,17.8,16.2,16.4,5950.4,0
+IRON.US,D,20220214,000000,16.8,17.3,16,16.5,7930,0
+IRON.US,D,20220215,000000,17.1,18.9,16.3,17.7,8105,0
+IRON.US,D,20220216,000000,17.5,18.2,16.7,17.9,4858.7,0
+IRON.US,D,20220217,000000,18.1,18.411,16.1,16.2,13973.2,0
+IRON.US,D,20220218,000000,16.1,16.44,16,16.1,14298.5,0
+IRON.US,D,20220222,000000,16,16,14.8,14.9,21068.1,0
+IRON.US,D,20220223,000000,16.3,16.3,14.7,15.1,25654.5,0
+IRON.US,D,20220224,000000,14.4,15.5,14,14.6,21878.9,0
+IRON.US,D,20220225,000000,14.8,15.009,13.8,14.3,15333.6,0
+IRON.US,D,20220228,000000,14,14.7,13.6,13.6,18074.7,0
+IRON.US,D,20220301,000000,13,13.9,11.6,12.95,58407.6,0
+IRON.US,D,20220302,000000,13,14.1,12.1,14,109026.8,0
+IRON.US,D,20220303,000000,13.5,13.8,12.9,13.4,142560.7,0
+IRON.US,D,20220304,000000,13,13.55,13,13.3,95113.5,0
+IRON.US,D,20220307,000000,13.5,14.2,13.1,13.9,83262.2,0
+IRON.US,D,20220308,000000,13.7,15,13.5,14.6,18504.4,0
+IRON.US,D,20220309,000000,14.9,15.7,14.9,15.5,26678.3,0
+IRON.US,D,20220310,000000,14.9,15.1,14.5,14.9,9962.4,0
+IRON.US,D,20220311,000000,14.5,15.2,14.2,15,29728.5,0
+IRON.US,D,20220314,000000,14.8,15.4,14.2,14.8,68977.5,0
+IRON.US,D,20220315,000000,14.8,15.2,14.1,14.3,86437.9,0
+IRON.US,D,20220316,000000,14.3,14.6,14.2,14.4,39325.8,0
+IRON.US,D,20220317,000000,14.3,14.846,14.1,14.5,24513.7,0
+IRON.US,D,20220318,000000,14.3,15.2,14.3,14.9,53075,0
+IRON.US,D,20220321,000000,14.7,14.85,14.25,14.4,27764.7,0
+IRON.US,D,20220322,000000,14.5,14.8,14.2,14.4,19925.4,0
+IRON.US,D,20220323,000000,14.4,14.7,14.2,14.4,13411.5,0
+IRON.US,D,20220324,000000,14.4,14.5,14.2,14.3,11881.9,0
+IRON.US,D,20220325,000000,14.4,14.9,14.2,14.3,6923.2,0
+IRON.US,D,20220328,000000,14.2,14.8,13.65,14.5,8275.7,0
+IRON.US,D,20220329,000000,14.5,14.75,14.2,14.5,9224.3,0
+IRON.US,D,20220330,000000,14.3,14.6,13.6,13.9,9925.6,0
+IRON.US,D,20220331,000000,13.9,14.05,13.5,13.9,8820.7,0
+IRON.US,D,20220401,000000,13.9,15.1,13.9,14.4,31046,0
+IRON.US,D,20220404,000000,14.4,15.1,14,14.3,186947.9,0
+IRON.US,D,20220405,000000,14.3,15.5,14.101,15.3,45158.7,0
+IRON.US,D,20220406,000000,15.1,15.6,15.026,15.2,14004.5,0
+IRON.US,D,20220407,000000,15.3,16.1,14.5,15.1,22895.7,0
+IRON.US,D,20220408,000000,15.1,15.4,13.6,13.8,15256.9,0
+IRON.US,D,20220411,000000,13.8,13.8,12.4,13.55,74820.2,0
+IRON.US,D,20220412,000000,13.6,14.8,13.55,14.2,33714.8,0
+IRON.US,D,20220413,000000,14.2,16.1,14.2,15.9,77079.6,0
+IRON.US,D,20220414,000000,16.5,18.4,15.4,15.5,71454.5,0
+IRON.US,D,20220418,000000,15.4,15.6,14.5,15.1,20403,0
+IRON.US,D,20220419,000000,14.8,16.085,14.8,15.6,10153.2,0
+IRON.US,D,20220420,000000,15.6,16.4,15.55,16.1,10472,0
+IRON.US,D,20220421,000000,16.4,17.1,14.7,14.8,16968.7,0
+IRON.US,D,20220422,000000,15.2,15.5,14.7,14.9,6765.7,0
+IRON.US,D,20220425,000000,14.7,15.8,14.7,15.6,14249.4,0
+IRON.US,D,20220426,000000,15.5,15.5,14.6,15.1,12128.5,0
+IRON.US,D,20220427,000000,15,15.5,14.65,15.3,10765,0
+IRON.US,D,20220428,000000,16,16.2,14.6,15.6,13174.6,0
+IRON.US,D,20220429,000000,15.3,15.9,14.7,15.1,45858,0
+IRON.US,D,20220502,000000,14.9,16.2,14.3,15.5,9550.3,0
+IRON.US,D,20220503,000000,15.5,16.9,15,15.8,9594.4,0
+IRON.US,D,20220504,000000,15.8,15.8,14.7,15.7,6364.5,0
+IRON.US,D,20220505,000000,15.7,15.7,14.9,15.1,7135,0
+IRON.US,D,20220506,000000,14.9,15.5,14.501,14.9,11415.2,0
+IRON.US,D,20220509,000000,15.3,15.5,14.2,14.8,15114.3,0
+IRON.US,D,20220510,000000,14.8,16,14.526,15.8,8029.2,0
+IRON.US,D,20220511,000000,15.7,15.7,14.3,14.6,11850.2,0
+IRON.US,D,20220512,000000,14.5,15.3,14.3,14.7,6067.9,0
+IRON.US,D,20220513,000000,14.8,15.2,14,14.1,10591.5,0
+IRON.US,D,20220516,000000,14,14.5,13.3,13.3,11477.2,0
+IRON.US,D,20220517,000000,13.5,14.2,13.203,14,26365.4,0
+IRON.US,D,20220518,000000,13.6,14.6,13.6,14.5,32239.4,0
+IRON.US,D,20220519,000000,14.1,15.387,14,14.3,7950.2,0
+IRON.US,D,20220520,000000,14.5,14.5,13.3,13.5,8225.1,0
+IRON.US,D,20220523,000000,13.5,14.5,13.3,13.6,11772.5,0
+IRON.US,D,20220524,000000,13.4,13.7,12.2,12.7,11451.8,0
+IRON.US,D,20220525,000000,12.6,12.859,12.5,12.55,6861.8,0
+IRON.US,D,20220526,000000,12.5,13.2,12,12.2,7767.2,0
+IRON.US,D,20220527,000000,12.3,12.9,12.3,12.6,6656.1,0
+IRON.US,D,20220531,000000,12.6,13,12.405,12.8,6695,0
+IRON.US,D,20220601,000000,12.7,13.7,12.5,12.8,7877.1,0
+IRON.US,D,20220602,000000,12.9,13.2,12.2,12.3,7452.7,0
+IRON.US,D,20220603,000000,12.3,13.5,12.3,13.2,6632.4,0
+IRON.US,D,20220606,000000,13.2,14.1,13.2,13.8,11059.3,0
+IRON.US,D,20220607,000000,14,16.3,13.4,15.5,21665.4,0
+IRON.US,D,20220608,000000,15.161,15.5,14.4,15.1,8503.3,0
+IRON.US,D,20220609,000000,14.7,16.3,13.3,15.4,16498.5,0
+IRON.US,D,20220610,000000,15,15.5,14.95,15,2879.3,0
+IRON.US,D,20220613,000000,15,16.2,13.981,15.4,17546.7,0
+IRON.US,D,20220614,000000,14.6,15.308,13.6,14.9,7876.8,0
+IRON.US,D,20220615,000000,13.9,15.1,13.9,14.8,4642,0
+IRON.US,D,20220616,000000,14.4,14.7,13.4,14.4,12398.9,0
+IRON.US,D,20220617,000000,14.5,14.7,13.7,14,12038.9,0
+IRON.US,D,20220621,000000,15,15,14,14.6,16176.8,0
+IRON.US,D,20220622,000000,14.5,15.4,14,15.3,19636.3,0
+IRON.US,D,20220623,000000,15,15.8,14.9,15.8,11080.7,0
+IRON.US,D,20220624,000000,15.9,18.5,15.35,16,261828.8,0
+IRON.US,D,20220627,000000,16.6,17.6,15.6,17.3,10008.7,0
+IRON.US,D,20220628,000000,16.7,18.3,16.7,16.8,18432.8,0
+IRON.US,D,20220629,000000,17.1,17.8,16,17.3,10565.6,0
+IRON.US,D,20220630,000000,17,17.3,16.4,16.9,15132.2,0
+IRON.US,D,20220701,000000,17.1,17.6,16.3,17.2,13170.7,0
+IRON.US,D,20220705,000000,17.1,17.1,16.22,16.3,4550.7,0
+IRON.US,D,20220706,000000,16.3,18.1,15.9,15.9,10729,0
+IRON.US,D,20220707,000000,15.9,17.7,15.7,17.3,22780.9,0
+IRON.US,D,20220708,000000,17,18.099,16.3,16.9,20749.7,0
+IRON.US,D,20220711,000000,16.5,17.15,16.1,16.6,5713.8,0
+IRON.US,D,20220712,000000,16.4,16.8,15.6,15.6,19834.1,0
+IRON.US,D,20220713,000000,15.4,17.3,15.4,17.3,19210.1,0
+IRON.US,D,20220714,000000,17.2,17.2,16,16.4,17722.2,0
+IRON.US,D,20220715,000000,16.3,16.3,15.3,15.6,7229,0
+IRON.US,D,20220718,000000,15.5,16.7,15.499,16.7,15688.7,0
+IRON.US,D,20220719,000000,16.2,16.4,15.6,15.7,13548.3,0
+IRON.US,D,20220720,000000,16,16.4,15.7,16,12210.2,0
+IRON.US,D,20220721,000000,15.9,16,15.4,15.8,8700.7,0
+IRON.US,D,20220722,000000,15.7,16.1,15.6,15.9,6274,0
+IRON.US,D,20220725,000000,16.3,16.3,15.1,15.7,2742.3,0
+IRON.US,D,20220726,000000,15.305,15.5,14.975,15.2,4125.7,0
+IRON.US,D,20220727,000000,15.1,15.5,14.9,15.4,3071.5,0
+IRON.US,D,20220728,000000,14.9,16.9,14.9,15.8,4637,0
+IRON.US,D,20220729,000000,15.6,15.6,15.3,15.3,3800.2,0
+IRON.US,D,20220801,000000,15.5,16.3,15.4,15.9,2210.7,0
+IRON.US,D,20220802,000000,16.6,16.6,14.7,15,31354.2,0
+IRON.US,D,20220803,000000,15.4,16,15,16,11166.9,0
+IRON.US,D,20220804,000000,16.3,16.3,15.2,15.8,7068.6,0
+IRON.US,D,20220805,000000,15.6,15.9,15.6,15.6,2075.5,0
+IRON.US,D,20220808,000000,15.3,16.1,15.2,15.7,5083.7,0
+IRON.US,D,20220809,000000,15.65,16.2,15.4,15.6,7067.3,0
+IRON.US,D,20220810,000000,15.2,20.3,12.5,20.1,142859.4,0
+IRON.US,D,20220811,000000,20,21.2,19.1,19.3,29574.9,0
+IRON.US,D,20220812,000000,19.5,19.6,17.3,17.6,16894.3,0
+IRON.US,D,20220815,000000,17.8,19,17.6,18.6,11634.7,0
+IRON.US,D,20220816,000000,18.5,18.9,17.3,17.9,13657.2,0
+IRON.US,D,20220817,000000,17.6,18.1,17.6,18,1473.4,0
+IRON.US,D,20220818,000000,18,18,16.3,16.4,2864.1,0
+IRON.US,D,20220819,000000,16,16.6,16,16.3,2419.4,0
+IRON.US,D,20220822,000000,16,17.5,15.6,16.3,9979.4,0
+IRON.US,D,20220823,000000,16.6,16.6,15.1,15.8,16413.7,0
+IRON.US,D,20220824,000000,15.5,16.5,15.4,16.2,1154.9,0
+IRON.US,D,20220825,000000,16.1,17.2,15.6,16,4680.4,0
+IRON.US,D,20220826,000000,15.6,17.1,15.6,16.3,2653.6,0
+IRON.US,D,20220829,000000,17,17,15.1,16.1,4544.3,0
+IRON.US,D,20220830,000000,16.1,16.999,14.9,15.8,5837,0
+IRON.US,D,20220831,000000,16.547,16.547,15.4,15.5,1206.6,0
+IRON.US,D,20220901,000000,15.2,15.5,14.9,15.5,3968.5,0
+IRON.US,D,20220902,000000,15.5,16.3,15,15.1,522.4,0
+IRON.US,D,20220906,000000,15.5,15.5,13.9,14.1,2286.2,0
+IRON.US,D,20220907,000000,14,14.7,13.9,14.1,2442.9,0
+IRON.US,D,20220908,000000,14,14.799,13.9,14.6,743.2,0
+IRON.US,D,20220909,000000,14.5,14.826,13.05,13.7,6868.1,0
+IRON.US,D,20220912,000000,13.2,14.312,13.2,14,2996.5,0
+IRON.US,D,20220913,000000,13.6,14.7,13.6,14.6,15734,0
+IRON.US,D,20220914,000000,14.7,14.73,13.775,14.2,4319.5,0
+IRON.US,D,20220915,000000,13.6,14.7,13.6,14.1,9111.3,0
+IRON.US,D,20220916,000000,14,14.7,13.55,13.8,15472.2,0
+IRON.US,D,20220919,000000,13.5,14.2,13.5,14.2,14657.7,0
+IRON.US,D,20220920,000000,14,14.8,14,14.7,4229.6,0
+IRON.US,D,20220921,000000,14.3,14.9,14.3,14.9,1999.7,0
+IRON.US,D,20220922,000000,14.6,15.2,13.7,13.7,22678.4,0
+IRON.US,D,20220923,000000,14.2,14.7,12.5,13.1,32500.8,0
+IRON.US,D,20220926,000000,13.9,14.05,13.5,13.7,16747.7,0
+IRON.US,D,20220927,000000,14,14.3,13.7,13.9,35813,0
+IRON.US,D,20220928,000000,14.5,15.2,14.5,14.9,7592.8,0
+IRON.US,D,20220929,000000,15,15.5,14.6,15.2,27847.8,0
+IRON.US,D,20220930,000000,15.5,16.8,14.9,16.4,2700.9,0
+IRON.US,D,20221003,000000,17.2,17.2,16.4,16.4,7583,0
+IRON.US,D,20221004,000000,15.427,16.9,15.427,16.1,5049.1,0
+IRON.US,D,20221005,000000,15.101,17.2,15.101,17,3533.5,0
+IRON.US,D,20221006,000000,17,17.3,17,17,364.3,0
+IRON.US,D,20221007,000000,17,17.1,16.4,16.4,803.6,0
+IRON.US,D,20221010,000000,17,17,16.5,16.5,1606,0
+IRON.US,D,20221011,000000,16.2,17.1,15.7,16.3,6776.7,0
+IRON.US,D,20221012,000000,15.901,16.8,15.819,16.5,3981.9,0
+IRON.US,D,20221013,000000,16.4,16.9,15.813,16.6,3716.6,0
+IRON.US,D,20221014,000000,16.5,16.8,16.2,16.7,755.5,0
+IRON.US,D,20221017,000000,16.7,17.4,16.7,17.2,3244.1,0
+IRON.US,D,20221018,000000,16.9,18.5,16.9,17.9,2396.1,0
+IRON.US,D,20221019,000000,17.9,19,17.8,18.2,8466,0
+IRON.US,D,20221020,000000,18.1,18.3,17.901,18.1,1836.7,0
+IRON.US,D,20221021,000000,17.8,18.5,17.2,18.1,2254.3,0
+IRON.US,D,20221024,000000,17.9,19.4,17.3,18.3,8621.8,0
+IRON.US,D,20221025,000000,18.5,20.5,18.427,20.3,205520.7,0
+IRON.US,D,20221026,000000,20.4,21,19.713,20.3,61859.5,0
+IRON.US,D,20221027,000000,20.5,20.749,17.4,17.9,12134.8,0
+IRON.US,D,20221028,000000,17.8,18.264,17.4,18,3677.4,0
+IRON.US,D,20221031,000000,17.787,18.1,17.2,18,4448.8,0
+IRON.US,D,20221101,000000,17.865,17.9,17.2,17.3,2103.5,0
+IRON.US,D,20221102,000000,17.5,18,17.1,17.3,7354.2,0
+IRON.US,D,20221103,000000,16.9,17.7,16.5,17,22692,0
+IRON.US,D,20221104,000000,16.5,16.7,16.3,16.5,2706.8,0
+IRON.US,D,20221107,000000,16.3,18.2,16.3,17.3,6866.8,0
+IRON.US,D,20221108,000000,17.15,17.8,17.1,17.8,1784.2,0
+IRON.US,D,20221109,000000,17.6,18,16.9,16.9,6965,0
+IRON.US,D,20221110,000000,16.1,17.5,16.1,17,6783.6,0
+IRON.US,D,20221111,000000,17.4,17.4,16.5,16.8,3898.4,0
+IRON.US,D,20221114,000000,16,17.1,16,16.9,1082.2,0
+IRON.US,D,20221115,000000,17.399,17.399,16,16.1,4366.1,0
+IRON.US,D,20221116,000000,16.7,16.8,16.55,16.75,2202.4,0
+IRON.US,D,20221117,000000,16.4,17.1,16.4,16.8,1346.1,0
+IRON.US,D,20221118,000000,16.7,17.1,16.4,17,2771.3,0
+IRON.US,D,20221121,000000,16.9,17,16,16,4946.8,0
+IRON.US,D,20221122,000000,16,16.25,16,16.1,1291.7,0
+IRON.US,D,20221123,000000,16.8,17.6,16.3,16.9,4439.6,0
+IRON.US,D,20221125,000000,16.4,17.45,16.3,17.45,1382.9,0
+IRON.US,D,20221128,000000,17.1,17.5,16.9,17.1,3666.7,0
+IRON.US,D,20221129,000000,17.4,17.4,16.592,17.3,3495.1,0
+IRON.US,D,20221130,000000,17.1,17.3,17,17.2,559.2,0
+IRON.US,D,20221201,000000,17.1,17.152,16.1,16.3,5350.3,0
+IRON.US,D,20221202,000000,16,17.3,16,17.2,3703.4,0
+IRON.US,D,20221205,000000,16.6,17.3,16.6,17,2580.8,0
+IRON.US,D,20221206,000000,16.75,17,16.1,16.2,3592.6,0
+IRON.US,D,20221207,000000,16.5,16.6,16.4,16.5,272.8,0
+IRON.US,D,20221208,000000,15.6,16.9,15.6,16.5,2647.3,0
+IRON.US,D,20221209,000000,16.6,17,16.2,16.5,1276.7,0
+IRON.US,D,20221212,000000,16.5,16.8,16.4,16.5,644.6,0
+IRON.US,D,20221213,000000,16.9,17,16.2,16.5,2436.8,0
+IRON.US,D,20221214,000000,16.6,17,16.3,16.5,957.9,0
+IRON.US,D,20221215,000000,16.7,17,15.2,15.45,5183.4,0
+IRON.US,D,20221216,000000,15.2,15.7,15.103,15.55,2535,0
+IRON.US,D,20221219,000000,15.3,16.1,14.7,16,4368,0
+IRON.US,D,20221220,000000,16.1,16.9,15.7,16,9207.9,0
+IRON.US,D,20221221,000000,15.539,16.301,15.2,15.4,5547.9,0
+IRON.US,D,20221222,000000,15.5,16.3,15.5,15.5,10010.2,0
+IRON.US,D,20221223,000000,15.3,16.1,15.3,15.5,6071,0
+IRON.US,D,20221227,000000,17,17.1,13.3,13.5,268117.3,0
+IRON.US,D,20221228,000000,12.3,13.6,11.8,13.5,11653.7,0
+IRON.US,D,20221229,000000,13.6,14.1,13.5,13.5,6388.2,0
+IRON.US,D,20221230,000000,20.89,20.9999,15,19.89,176200,0
+IRON.US,D,20230103,000000,17.9,19.2,16.05,17.95,97300,0
+IRON.US,D,20230104,000000,17.9,19.23,16.05,18.2,104100,0
+IRON.US,D,20230105,000000,18.15,19.195,17.15,17.95,52900,0
+IRON.US,D,20230106,000000,17.9,20.97,17.3937,18.98,179000,0
+IRON.US,D,20230109,000000,19.05,19.8,18.5041,19.2,38200,0
+IRON.US,D,20230110,000000,19.57,19.7,18.65,18.8,32000,0
+IRON.US,D,20230111,000000,18.82,19.145,18.51,18.82,79100,0
+IRON.US,D,20230112,000000,18.71,19.39,18.16,19.02,115200,0
+IRON.US,D,20230113,000000,18.73,19.37,18.4948,19.25,73000,0
+IRON.US,D,20230117,000000,19.21,19.25,18.26,19.19,43100,0
+IRON.US,D,20230118,000000,19.19,19.2,18.51,19.2,17600,0
+IRON.US,D,20230119,000000,19.2,20.41,18.99,20.39,230000,0
+IRON.US,D,20230120,000000,19,23.84,19,21.22,92800,0
+IRON.US,D,20230123,000000,21.3,22.24,20.57,21.71,45252,0
+IRON.US,D,20230124,000000,21.46,23.1994,21.4,22.59,25523,0
+IRON.US,D,20230125,000000,22.2,23.2499,22.2,22.51,30179,0
+IRON.US,D,20230126,000000,22.5,22.5,20.77,21.48,28499,0
+IRON.US,D,20230127,000000,21.13,22.42,21.13,22.09,5684,0
+IRON.US,D,20230130,000000,21.45,22,20.75,21.64,46460,0
+IRON.US,D,20230131,000000,22.12,22.12,21.5,22,12479,0
+IRON.US,D,20230201,000000,20.9432,22,20.17,20.68,30673,0
+IRON.US,D,20230202,000000,21.09,23.37,20.04,20.74,76477,0
+IRON.US,D,20230203,000000,20.745,23.23,20.325,23.23,50971,0
+IRON.US,D,20230206,000000,22.89,24.84,22.3275,24.1,34494,0
+IRON.US,D,20230207,000000,24.44,25.2199,23.338,24.4,55330,0
+IRON.US,D,20230208,000000,23.94,25.25,23.67,24.75,79412,0
+IRON.US,D,20230209,000000,24.18,25.2479,23.5,23.89,41191,0
+IRON.US,D,20230210,000000,23.672,24.9699,23.465,24.255,16949,0
+IRON.US,D,20230213,000000,24.26,24.3,22.8,24.18,56575,0
+IRON.US,D,20230214,000000,24,24.9,22.53,24.2,74702,0
+IRON.US,D,20230215,000000,24.24,24.24,22.83,23.8,113828,0
+IRON.US,D,20230216,000000,23.36,24,23.01,23.86,58580,0
+IRON.US,D,20230217,000000,23.59,24.62,21.23,23.93,79958,0
+IRON.US,D,20230221,000000,24.74,25.5914,23.92,25.06,41258,0
+IRON.US,D,20230222,000000,24.39,25.5,24.39,24.75,92197,0
+IRON.US,D,20230223,000000,24.7307,25.39,23.8101,25.39,17421,0
+IRON.US,D,20230224,000000,24.88,25.5,24,24.47,29965,0
+IRON.US,D,20230227,000000,24.61,25.435,23.08,24.39,56824,0
+IRON.US,D,20230228,000000,25.45,25.45,24.7375,25,21947,0
+IRON.US,D,20230301,000000,25.34,26.4299,23.01,25.14,513256,0
+IRON.US,D,20230302,000000,25.32,25.67,22.97,24.37,54048,0
+IRON.US,D,20230303,000000,24.45,24.84,23.68,24.365,155664,0
+IRON.US,D,20230306,000000,24.62,25.025,24.15,24.73,56977,0
+IRON.US,D,20230307,000000,24.99,25.28,23.2849,24.5,62626,0
+IRON.US,D,20230308,000000,24.76,25.07,23.56,23.7,57918,0
+IRON.US,D,20230309,000000,23.76,23.76,22.43,22.95,47176,0
+IRON.US,D,20230310,000000,23.244,23.244,21.035,21.08,50314,0
+IRON.US,D,20230313,000000,21.29,22.95,21.29,22.49,94137,0
+IRON.US,D,20230314,000000,22.58,23.37,21.98,22.7,52867,0
+IRON.US,D,20230315,000000,22.67,22.67,21.105,22.5,142008,0
+IRON.US,D,20230316,000000,22.46,23.08,20.72,23,180237,0
+IRON.US,D,20230317,000000,22.45,23,20.412,21.76,135945,0
+IRON.US,D,20230320,000000,22.1,22.51,20.915,21.61,128461,0
+IRON.US,D,20230321,000000,21.73,22.4,21.1378,22.24,98120,0
+IRON.US,D,20230322,000000,21.9,22.22,21.325,21.63,47375,0
+IRON.US,D,20230323,000000,24.06,24.9899,22.012,22.84,87481,0
+IRON.US,D,20230324,000000,23.13,23.13,22.1525,22.78,70923,0
+IRON.US,D,20230327,000000,22.78,22.99,22.0001,22.59,83284,0
+IRON.US,D,20230328,000000,22.67,22.67,21.76,22.03,38127,0
+IRON.US,D,20230329,000000,21.74,21.9499,21.26,21.73,109994,0
+IRON.US,D,20230330,000000,22.03,22.36,20.1401,22.06,41489,0
+IRON.US,D,20230331,000000,23,23,18.25,21.19,209847,0
+IRON.US,D,20230403,000000,21.21,22.08,21,21.92,26075,0
+IRON.US,D,20230404,000000,21.96,22.16,20.57,21.19,47175,0
+IRON.US,D,20230405,000000,21.01,22.625,20.14,22.22,46768,0
+IRON.US,D,20230406,000000,22.05,23,20.05,22.51,585819,0
+IRON.US,D,20230410,000000,22.48,22.975,21.12,21.28,36255,0
+IRON.US,D,20230411,000000,21.31,21.83,20.88,21.76,53654,0
+IRON.US,D,20230412,000000,21.79,22.49,20.92,21.5,51289,0
+IRON.US,D,20230413,000000,21.49,22.49,21.49,22.21,71221,0
+IRON.US,D,20230414,000000,22.24,22.99,21.69,21.95,135655,0
+IRON.US,D,20230417,000000,22,23.7299,21.705,23.19,327513,0
+IRON.US,D,20230418,000000,23.3,25.785,23.3,25.4,264602,0
+IRON.US,D,20230419,000000,25.2,26.31,24.89,25.76,53219,0
+IRON.US,D,20230420,000000,26.01,29.87,25.03,28.1,236756,0
+IRON.US,D,20230421,000000,29,32.8549,27.815,31.35,220876,0
+IRON.US,D,20230424,000000,31.44,32.18,29.68,29.85,146928,0
+IRON.US,D,20230425,000000,29.45,31.3042,28.585,30.05,97206,0
+IRON.US,D,20230426,000000,30,32.59,29.59,31.69,72615,0
+IRON.US,D,20230427,000000,31.93,33,30.03,32.24,242608,0
+IRON.US,D,20230428,000000,32.97,33.25,31.276,32.73,113574,0
+IRON.US,D,20230501,000000,33.13,35.025,32.41,34.61,177982,0
+IRON.US,D,20230502,000000,34.57,34.57,30.595,32.6,107254,0
+IRON.US,D,20230503,000000,32.65,33.25,31.15,31.55,109919,0
+IRON.US,D,20230504,000000,31.39,32.675,30.36,31.35,196318,0
+IRON.US,D,20230505,000000,31.6,32.18,30.1,30.63,96077,0
+IRON.US,D,20230508,000000,31.14,31.14,29.44,31.05,65058,0
+IRON.US,D,20230509,000000,30.85,32.76,30.72,32.05,169839,0
+IRON.US,D,20230510,000000,32.05,34.39,31.36,33.73,58048,0
+IRON.US,D,20230511,000000,33.87,33.92,31.39,32.43,37637,0
+IRON.US,D,20230512,000000,32.6,33.505,32,33.2,51996,0
+IRON.US,D,20230515,000000,31.79,33.55,31.1,32,64614,0
+IRON.US,D,20230516,000000,31.64,33.705,30.1,33.39,71898,0
+IRON.US,D,20230517,000000,34.49,34.49,33.012,34.05,48994,0
+IRON.US,D,20230518,000000,34.2,34.44,33.23,33.58,26895,0
+IRON.US,D,20230519,000000,33.7,33.98,32.245,33.8,39764,0
+IRON.US,D,20230522,000000,34.05,37.4795,33,33.53,107010,0
+IRON.US,D,20230523,000000,33.66,34.82,32.69,33.2,31734,0
+IRON.US,D,20230524,000000,32.48,33.95,31.83,32.4,50967,0
+IRON.US,D,20230525,000000,32.2,33.39,31.8801,32.05,24843,0
+IRON.US,D,20230526,000000,32.67,33.17,30.425,32.53,53510,0
+IRON.US,D,20230530,000000,32.56,33.86,31.1805,33.15,65537,0
+IRON.US,D,20230531,000000,33.88,37.25,33.75,37.13,256961,0
+IRON.US,D,20230601,000000,37.02,40,36.745,39.75,179828,0
+IRON.US,D,20230602,000000,40,42.19,39.31,40.67,182115,0
+IRON.US,D,20230605,000000,41.26,42.49,39.1201,41.53,366336,0
+IRON.US,D,20230606,000000,41.22,42.28,37.61,39.17,312634,0
+IRON.US,D,20230607,000000,40.4,41.045,38.01,38.94,94260,0
+IRON.US,D,20230608,000000,39.08,40.99,38.25,39.47,220420,0
+IRON.US,D,20230609,000000,41.98,48.8785,40,45.69,777809,0
+IRON.US,D,20230612,000000,48.27,54.95,46.23,48.85,336936,0
+IRON.US,D,20230613,000000,47.3,51.64,47.0784,50.83,164622,0
+IRON.US,D,20230614,000000,52.05,53.69,48.25,49,883275,0
+IRON.US,D,20230615,000000,48.92,50.8038,48.09,48.67,158349,0
+IRON.US,D,20230616,000000,48.96,49.96,47.7,49.42,400866,0
+IRON.US,D,20230620,000000,48.85,53.48,48.0625,52.98,528102,0
+IRON.US,D,20230621,000000,54.48,54.48,49.9592,53.34,188978,0
+IRON.US,D,20230622,000000,54.28,57.7,51.73,54.24,300817,0
+IRON.US,D,20230623,000000,56.43,56.43,51.74,52.47,1165041,0
+IRON.US,D,20230626,000000,52.1587,53.5,48.28,49.9,262408,0
+IRON.US,D,20230627,000000,49.82,52.185,49.1,51.99,194966,0
+IRON.US,D,20230628,000000,51.69,51.69,48.56,51.2,300299,0
+IRON.US,D,20230629,000000,47.99,47.99,44,46.55,572032,0
+IRON.US,D,20230630,000000,46.55,47.78,44.25,44.4,359504,0
+IRON.US,D,20230703,000000,42.93,44.64,42.18,44.15,172724,0
+IRON.US,D,20230705,000000,43.02,44.95,42.785,43.21,188531,0
+IRON.US,D,20230706,000000,43.02,44.3,41.61,44.03,251434,0
+IRON.US,D,20230707,000000,43.99,45.76,43.615,45.44,244419,0
+IRON.US,D,20230710,000000,45.45,46.74,44.78,46.68,298813,0
+IRON.US,D,20230711,000000,46.79,48.2,46.23,47.8,247517,0
+IRON.US,D,20230712,000000,48.17,48.515,46.21,47.51,190017,0
+IRON.US,D,20230713,000000,47.87,48.2,47.1,47.58,95714,0
+IRON.US,D,20230714,000000,47.93,47.93,44.85,46.17,132531,0
+IRON.US,D,20230717,000000,46.39,47.31,45.9,45.99,104674,0
+IRON.US,D,20230718,000000,46.17,48.06,45.38,46.03,84760,0
+IRON.US,D,20230719,000000,46.1,46.965,44.71,46.49,121498,0
+IRON.US,D,20230720,000000,46.39,46.68,44.78,46.12,180268,0
+IRON.US,D,20230721,000000,46.36,46.6,45.05,45.81,113536,0
+IRON.US,D,20230724,000000,45.88,45.88,44.41,45.61,98927,0
+IRON.US,D,20230725,000000,45.65,46.15,44.4,45,101897,0
+IRON.US,D,20230726,000000,45.02,46.25,44.65,46.09,67729,0
+IRON.US,D,20230727,000000,46.26,47.3,46.01,46.38,107121,0
+IRON.US,D,20230728,000000,46.67,48.5799,46.32,48.44,83012,0
+IRON.US,D,20230731,000000,48.62,49.825,48.62,49.6,153737,0
+IRON.US,D,20230801,000000,49.5,50.95,49.11,50.36,75376,0
+IRON.US,D,20230802,000000,50.44,50.5,49.07,49.93,128023,0
+IRON.US,D,20230803,000000,49.93,50.98,49.59,50.05,106835,0
+IRON.US,D,20230804,000000,50.22,50.22,47.42,47.97,232631,0
+IRON.US,D,20230807,000000,47.72,48.815,46.56,47.82,89161,0
+IRON.US,D,20230808,000000,47.78,49.8025,47.62,48.94,116880,0
+IRON.US,D,20230809,000000,48.82,51.3567,48.41,50.18,493710,0
+IRON.US,D,20230810,000000,50.98,53.805,50.93,52.02,213109,0
+IRON.US,D,20230811,000000,51.71,54.38,50.385,52.92,276501,0
+IRON.US,D,20230814,000000,54.89,55.506,51.7,52.18,534661,0
+IRON.US,D,20230815,000000,52.16,54.2,51.625,54.15,396659,0
+IRON.US,D,20230816,000000,54.22,55.41,52.77,52.99,181892,0
+IRON.US,D,20230817,000000,52.9,52.9,50.84,51.1,174240,0
+IRON.US,D,20230818,000000,50.46,52.8,49.22,51.81,161678,0
+IRON.US,D,20230821,000000,52.02,54.185,51.32,53.42,101984,0
+IRON.US,D,20230822,000000,53.66,55,52.73,54.95,77390,0
+IRON.US,D,20230823,000000,55,56.67,54.35,55.99,171252,0
+IRON.US,D,20230824,000000,56.26,56.99,55.205,55.92,164301,0
+IRON.US,D,20230825,000000,56.04,56.5729,54.86,55.33,86447,0
+IRON.US,D,20230828,000000,55.58,56.4,54.08,54.78,186997,0
+IRON.US,D,20230829,000000,54.88,55.5,52.69,53.36,135500,0
+IRON.US,D,20230830,000000,53.58,55.66,53.2574,54.69,101063,0
+IRON.US,D,20230831,000000,54.75,54.75,52.08,52.95,229929,0
+IRON.US,D,20230901,000000,52.99,54.3126,52.22,52.5,114791,0
+IRON.US,D,20230905,000000,52.5,52.9999,52.15,52.65,143570,0
+IRON.US,D,20230906,000000,52.66,55.75,52.4,54.45,147170,0
+IRON.US,D,20230907,000000,54.15,54.615,52.31,53.66,113350,0
+IRON.US,D,20230908,000000,53.77,56.39,51.34,51.41,156433,0
+IRON.US,D,20230911,000000,52.27,56.26,51.65,55.93,268511,0
+IRON.US,D,20230912,000000,55.67,56.305,54.5,55.03,182962,0
+IRON.US,D,20230913,000000,55.82,55.875,52.705,53.12,176133,0
+IRON.US,D,20230914,000000,53.14,53.42,51.78,52.83,310000,0
+IRON.US,D,20230915,000000,53.18,53.69,52.27,53,1889665,0
+IRON.US,D,20230918,000000,52.6,53.465,49.52,52.44,257280,0
+IRON.US,D,20230919,000000,52.17,53.95,50.77,50.85,121270,0
+IRON.US,D,20230920,000000,50.9,51.5,48.17,48.98,154823,0
+IRON.US,D,20230921,000000,48.76,49.4999,47.52,49,133571,0
+IRON.US,D,20230922,000000,49.2,49.24,47.84,48.91,87330,0
+IRON.US,D,20230925,000000,48.17,49.185,47,47.64,156795,0
+IRON.US,D,20230926,000000,47.2,49.5,47.2,48.43,165416,0
+IRON.US,D,20230927,000000,48.84,49.39,47.65,48.46,75020,0
+IRON.US,D,20230928,000000,48.46,49.12,46.635,46.97,142272,0
+IRON.US,D,20230929,000000,47.36,47.8299,46.04,46.98,311923,0
+IRON.US,D,20231002,000000,46.94,49.48,45.22,45.65,150037,0
+IRON.US,D,20231003,000000,45.47,45.47,44.14,44.68,113561,0
+IRON.US,D,20231004,000000,44.71,44.87,43.07,44.55,197501,0
+IRON.US,D,20231005,000000,44.46,46.04,44.26,45.19,284777,0
+IRON.US,D,20231006,000000,44.64,46.44,44.64,45.57,122903,0
+IRON.US,D,20231009,000000,44.96,49.04,44.5359,48.66,178243,0
+IRON.US,D,20231010,000000,48.27,49.57,47.53,48.09,88847,0
+IRON.US,D,20231011,000000,47.37,48.14,46.82,47.85,134650,0
+IRON.US,D,20231012,000000,47.6,47.68,45.85,45.9,136528,0
+IRON.US,D,20231013,000000,45.84,47.2,45.07,46.88,116829,0
+IRON.US,D,20231016,000000,47.33,47.49,46.275,46.96,98338,0
+IRON.US,D,20231017,000000,46.81,48.5,46.81,47.615,122482,0
+IRON.US,D,20231018,000000,47.46,48.44,46.59,46.94,183401,0
+IRON.US,D,20231019,000000,46.85,46.85,43.9,43.92,214106,0
+IRON.US,D,20231020,000000,44.18,45.195,42.86,43.06,119896,0
+IRON.US,D,20231023,000000,42.49,43.4,41.64,42.17,160727,0
+IRON.US,D,20231024,000000,42.49,44.88,42.49,44.76,104077,0
+IRON.US,D,20231025,000000,44.5,44.59,43.21,43.25,89791,0
+IRON.US,D,20231026,000000,43.58,45.02,42.93,45.02,92188,0
+IRON.US,D,20231027,000000,45.04,45.51,42.67,43.45,156177,0
+IRON.US,D,20231030,000000,43.82,45.58,43.82,45.21,83795,0
+IRON.US,D,20231031,000000,44.6,45.95,44.23,45.81,95163,0
+IRON.US,D,20231101,000000,45.7,47.13,44.71,45.99,179594,0
+IRON.US,D,20231102,000000,46.93,47.62,45.15,45.9,150244,0
+IRON.US,D,20231103,000000,46.13,50.09,46.13,48.68,148825,0
+IRON.US,D,20231106,000000,49,49.225,47.19,47.49,107859,0
+IRON.US,D,20231107,000000,47.77,49.78,47.77,49.15,81786,0
+IRON.US,D,20231108,000000,49.15,49.79,47.265,47.75,147388,0
+IRON.US,D,20231109,000000,48.27,49.81,47.97,48.41,228977,0
+IRON.US,D,20231110,000000,48.55,49.345,47.5,48.57,122993,0
+IRON.US,D,20231113,000000,48.63,49.73,48,49.59,120271,0
+IRON.US,D,20231114,000000,50.5,52.16,49.907,51.61,181507,0
+IRON.US,D,20231115,000000,52.18,53.99,52.18,52.41,215950,0
+IRON.US,D,20231116,000000,52.17,52.17,47.64,48.36,201363,0
+IRON.US,D,20231117,000000,48.89,52.23,48.595,51.94,316648,0
+IRON.US,D,20231120,000000,52.12,52.7399,50.05,51.11,211114,0
+IRON.US,D,20231121,000000,50.5,52.67,50.5,51.75,119085,0
+IRON.US,D,20231122,000000,52.19,52.66,50.89,52,103369,0
+IRON.US,D,20231124,000000,52.03,53.98,50.0601,53.78,79498,0
+IRON.US,D,20231127,000000,53.32,54.14,52.485,53.37,129835,0
+IRON.US,D,20231128,000000,53.07,54.28,52.24,54.2,176194,0
+IRON.US,D,20231129,000000,54.44,56.145,53.51,54.215,142808,0
+IRON.US,D,20231130,000000,55.16,56.105,54.58,55.18,277151,0
+IRON.US,D,20231201,000000,55.45,56.58,54.855,55.77,167597,0
+IRON.US,D,20231204,000000,55.58,55.94,54.39,55.6,152148,0
+IRON.US,D,20231205,000000,54.93,57.24,54.67,56.64,161096,0
+IRON.US,D,20231206,000000,56.62,56.7,53.93,55.34,179930,0
+IRON.US,D,20231207,000000,55.86,58.98,54.51,57.57,395845,0
+IRON.US,D,20231208,000000,57.17,63.25,57.06,61.01,365509,0
+IRON.US,D,20231211,000000,61.42,61.42,59.52,61.04,322668,0
+IRON.US,D,20231212,000000,62.81,66.61,58.3494,59.83,783154,0
+IRON.US,D,20231213,000000,59.5,60.5,57.41,59.13,403867,0
+IRON.US,D,20231214,000000,60.17,60.18,56.51,58.25,653495,0
+IRON.US,D,20231215,000000,58.68,59.22,56.78,58.72,734719,0
+IRON.US,D,20231218,000000,58.48,59.62,58.295,58.53,217971,0
+IRON.US,D,20231219,000000,56.99,59.4,56.99,58.7,307024,0
+IRON.US,D,20231220,000000,58.71,60.42,56.73,57,294291,0
+IRON.US,D,20231221,000000,57.59,59.1,57.59,58.28,189786,0
+IRON.US,D,20231222,000000,58.65,60,57.73,58.1,150068,0
+IRON.US,D,20231226,000000,58.76,62.02,58.76,61,309898,0
+IRON.US,D,20231227,000000,61.17,62.01,57.29,57.93,329785,0
+IRON.US,D,20231228,000000,57.93,58.325,56.175,56.98,262325,0
+IRON.US,D,20231229,000000,57.03,58.88,56.31,57.76,434038,0
+IRON.US,D,20240102,000000,57.23,60.495,55.7505,59.73,387457,0
+IRON.US,D,20240103,000000,59.93,61.3799,59.2,59.5,315715,0
+IRON.US,D,20240104,000000,59.98,61.53,58.9,60.99,184354,0
+IRON.US,D,20240105,000000,60.64,60.86,57.85,57.92,263550,0
+IRON.US,D,20240108,000000,57.61,62.19,56.864,61.98,363647,0
+IRON.US,D,20240109,000000,62.26,65.24,61.94,64.42,256098,0
+IRON.US,D,20240110,000000,64.45,66.48,63.4,63.9,374288,0
+IRON.US,D,20240111,000000,63.04,63.04,59.74,62,227755,0
+IRON.US,D,20240112,000000,62.44,64.7899,61.55,62.71,135827,0
+IRON.US,D,20240116,000000,62.05,63.54,60.5591,62.47,173068,0
+IRON.US,D,20240117,000000,62,66.135,61.39,65,493892,0
+IRON.US,D,20240118,000000,65.41,66.0899,60.8,62.07,153851,0
+IRON.US,D,20240119,000000,62.81,64.78,61.3701,64.705,154544,0
+IRON.US,D,20240122,000000,65.84,68.32,64.7601,68.19,271183,0
+IRON.US,D,20240123,000000,68.5,69,65,65.97,816016,0
+IRON.US,D,20240124,000000,66.45,66.7896,61.95,61.96,174018,0
+IRON.US,D,20240125,000000,62.33,64.06,61.88,63.3,173037,0
+IRON.US,D,20240126,000000,63.37,64.71,61.99,64.42,164995,0
+IRON.US,D,20240129,000000,64.74,65.595,63.07,65.21,178593,0
+IRON.US,D,20240130,000000,65.49,65.84,62.985,64.68,130297,0
+IRON.US,D,20240131,000000,64.49,67.1,64.48,65.75,188171,0
+IRON.US,D,20240201,000000,66.19,67.99,64.74,67.68,194397,0
+IRON.US,D,20240202,000000,67.29,67.66,65.19,67.5,100767,0
+IRON.US,D,20240205,000000,66.6,70.27,66.45,70.08,149665,0
+IRON.US,D,20240206,000000,70.13,70.21,65.24,66.42,339109,0
+IRON.US,D,20240207,000000,66.48,66.87,64.67,65.25,121827,0
+IRON.US,D,20240208,000000,65.7,67.0925,65.475,66.73,101145,0
+IRON.US,D,20240209,000000,67.28,68.41,66.68,68.29,115476,0
+IRON.US,D,20240212,000000,68.59,69.45,67.8,69.03,198028,0
+IRON.US,D,20240213,000000,67.5,67.89,65.64,66.44,185132,0
+IRON.US,D,20240214,000000,67.49,68.81,66.48,67.66,137969,0
+IRON.US,D,20240215,000000,68.15,68.29,65.78,65.945,171004,0
+IRON.US,D,20240216,000000,65.18,67.54,64.895,65.92,171933,0
+IRON.US,D,20240220,000000,66.3,67.8,64.84,66.42,138582,0
+IRON.US,D,20240221,000000,65.92,66.34,62.07,64.86,286209,0
+IRON.US,D,20240222,000000,65.32,67.73,64.51,64.98,339390,0
+IRON.US,D,20240223,000000,64.98,65.925,64.37,65,233471,0
+IRON.US,D,20240226,000000,64.3,66.83,63.915,64.66,267301,0
+IRON.US,D,20240227,000000,64.67,67.11,63.535,66.25,472144,0
+IRON.US,D,20240228,000000,66.09,68.23,63.08,65.14,231528,0
+IRON.US,D,20240229,000000,66.56,69.38,66.54,68.67,409609,0
+IRON.US,D,20240301,000000,68.55,75.52,68.55,75.32,379169,0
+IRON.US,D,20240304,000000,76.43,77.6,73.62,73.8,259630,0
+IRON.US,D,20240305,000000,73,73.66,68,69.04,358843,0
+IRON.US,D,20240306,000000,69.59,70.54,64.97,66.08,309736,0
+IRON.US,D,20240307,000000,66.61,66.61,62.35,62.66,625127,0
+IRON.US,D,20240308,000000,63.74,66.78,62.76,65.29,281430,0
+IRON.US,D,20240311,000000,65.44,65.69,60.98,64.42,485277,0
+IRON.US,D,20240312,000000,64.75,65.99,63.1039,63.63,695510,0
+IRON.US,D,20240313,000000,63.48,66.32,63.48,65.46,233715,0
+IRON.US,D,20240314,000000,65.09,65.59,61.65,63.03,206363,0
+IRON.US,D,20240315,000000,62.74,64.815,61.42,61.78,1089688,0
+IRON.US,D,20240318,000000,61.29,66.43,60.735,66.04,356907,0
+IRON.US,D,20240319,000000,65.76,67.76,65.18,67.64,194684,0
+IRON.US,D,20240320,000000,67.75,67.8,63.82,66.4,261566,0
+IRON.US,D,20240321,000000,66.4,68.86,59.535,61.41,601133,0
+IRON.US,D,20240322,000000,60.76,60.89,57.14,60.61,388740,0
+IRON.US,D,20240325,000000,60.43,60.9563,58.91,59.5,251720,0
+IRON.US,D,20240326,000000,59.73,60.61,59,60.3,248993,0
+IRON.US,D,20240327,000000,60.62,62.07,58.965,60.51,244381,0
+IRON.US,D,20240328,000000,60.52,62.69,59.2,62.26,263991,0
+IRON.US,D,20240401,000000,26.5,35.4,25.6,34.21,6219216,0
+IRON.US,D,20240402,000000,33,33,29.355,32.035,1529954,0
+IRON.US,D,20240403,000000,31.13,32.41,29.87,30.5,1031518,0
+IRON.US,D,20240404,000000,30.5,31.86,29.34,29.5,901830,0
+IRON.US,D,20240405,000000,29.99,31.15,28.75,30.1,583880,0
+IRON.US,D,20240408,000000,30.475,31.92,29.9,31.78,504614,0
+IRON.US,D,20240409,000000,31.84,32.885,31.14,32.08,466666,0
+IRON.US,D,20240410,000000,31.07,31.97,30.4,31.52,479392,0
+IRON.US,D,20240411,000000,31.87,32.46,30.96,32.04,426082,0
+IRON.US,D,20240412,000000,31.99,32.4899,31.535,31.83,408305,0
+IRON.US,D,20240415,000000,31.98,32.55,30.385,30.52,387341,0
+IRON.US,D,20240416,000000,30.06,31.465,29.86,29.93,286123,0
+IRON.US,D,20240417,000000,30.15,30.47,29.31,30.28,334285,0
+IRON.US,D,20240418,000000,30.29,30.38,29.8534,30.02,315938,0
+IRON.US,D,20240419,000000,29.98,30.055,28.08,28.69,565171,0
+IRON.US,D,20240422,000000,29,29,26.94,26.98,379057,0
+IRON.US,D,20240423,000000,27.09,28.53,26.98,27,554062,0
+IRON.US,D,20240424,000000,27.38,27.94,26.57,27.3,366451,0
+IRON.US,D,20240425,000000,26.57,27.04,25.86,26.52,314536,0
+IRON.US,D,20240426,000000,26.55,27.9,25.6435,27.55,368874,0
+IRON.US,D,20240429,000000,27.74,28.67,27.39,28.29,227276,0
+IRON.US,D,20240430,000000,28.17,29.3,27.8,27.84,531859,0
+IRON.US,D,20240501,000000,27.79,29.71,27.79,28.53,437334,0
+IRON.US,D,20240502,000000,28.78,29.77,28.4,29,276190,0
+IRON.US,D,20240503,000000,29.46,30.38,29.39,29.79,271443,0
+IRON.US,D,20240506,000000,29.92,30.515,29.29,30.17,217760,0
+IRON.US,D,20240507,000000,30.41,30.43,29.42,30.04,311352,0
+IRON.US,D,20240508,000000,29.88,29.88,28.4216,29.34,275652,0
+IRON.US,D,20240509,000000,28.73,31.36,28.245,30.77,344682,0
+IRON.US,D,20240510,000000,30.85,31.25,29.48,30.36,196829,0
+IRON.US,D,20240513,000000,30.81,32.335,30.79,31.01,241334,0
+IRON.US,D,20240514,000000,30.97,32.305,30.97,31.84,393596,0
+IRON.US,D,20240515,000000,32.81,33.17,31.56,31.86,389231,0
+IRON.US,D,20240516,000000,31.79,32.25,31.1,31.92,228823,0
+IRON.US,D,20240517,000000,32.34,32.48,31.44,32.18,376433,0
+IRON.US,D,20240520,000000,31.98,32.41,30.96,32.37,200645,0
+IRON.US,D,20240521,000000,32.08,32.23,30.65,31.26,401749,0
+IRON.US,D,20240522,000000,31.32,33.51,31.03,33.17,309533,0
+IRON.US,D,20240523,000000,33.25,33.67,32.455,33.35,408187,0
+IRON.US,D,20240524,000000,33.2,34.92,31.6,34.28,565684,0
+IRON.US,D,20240528,000000,34.74,36.38,33.56,34.66,604950,0
+IRON.US,D,20240529,000000,34.33,35.15,32.54,34.14,333122,0
+IRON.US,D,20240530,000000,34.37,35.42,33.782,34.63,257200,0
+IRON.US,D,20240531,000000,34.77,34.87,33.29,33.95,359305,0
+IRON.US,D,20240603,000000,34.54,37.16,34.54,36.26,380609,0
+IRON.US,D,20240604,000000,36.13,36.99,35.5735,36.57,180879,0
+IRON.US,D,20240605,000000,36.38,38.17,36.38,37.95,550733,0
+IRON.US,D,20240606,000000,37.73,37.875,36.38,36.46,221115,0
+IRON.US,D,20240607,000000,36.16,40.2,35.68,39.12,438359,0
+IRON.US,D,20240610,000000,38.52,39.91,37.83,39.72,299993,0
+IRON.US,D,20240611,000000,39.38,39.8,38.31,39.13,174988,0
+IRON.US,D,20240612,000000,39.88,41.22,38.22,38.85,229054,0
+IRON.US,D,20240613,000000,38.6,39.5,38.22,39.16,183870,0
+IRON.US,D,20240614,000000,39.16,48.45,39.11,46.27,1199838,0
+IRON.US,D,20240617,000000,46.62,47.58,43.83,44.86,1036792,0
+IRON.US,D,20240618,000000,44.83,44.83,42.87,43.54,467339,0
+IRON.US,D,20240620,000000,43.31,43.56,40.83,41.25,433391,0
+IRON.US,D,20240621,000000,43.64,44.91,42.2501,44.18,1299778,0
+IRON.US,D,20240624,000000,44.31,46.37,44.08,44.98,412382,0
+IRON.US,D,20240625,000000,44.74,45.83,44.32,44.51,206789,0
+IRON.US,D,20240626,000000,44.4,44.64,42.67,43.41,238633,0
+IRON.US,D,20240627,000000,43.76,46.11,43.45,44.35,231073,0
+IRON.US,D,20240628,000000,44.42,45.66,43.93,45.07,1861369,0
+IRON.US,D,20240701,000000,44.38,46.7,44.38,46.47,385082,0
+IRON.US,D,20240702,000000,46.14,46.95,41.22,41.62,517841,0
+IRON.US,D,20240703,000000,42.33,44.76,42.3,44.43,219199,0
+IRON.US,D,20240705,000000,43.97,46.64,43.97,46.62,244231,0
+IRON.US,D,20240708,000000,46.85,48.23,46.13,47.5,261019,0
+IRON.US,D,20240709,000000,47.57,48.85,46.55,46.97,400852,0
+IRON.US,D,20240710,000000,46.83,46.83,44.94,45.8,314886,0
+IRON.US,D,20240711,000000,46.81,48.51,45.63,46.91,277945,0
+IRON.US,D,20240712,000000,47.64,48.34,46.84,47.17,284608,0
+IRON.US,D,20240715,000000,47.5,50.2,47.07,49.23,352599,0
+IRON.US,D,20240716,000000,49.93,50.515,47.66,47.92,269418,0
+IRON.US,D,20240717,000000,47.1,48.15,45.36,47.6,209598,0
+IRON.US,D,20240718,000000,47.42,48.785,45.02,46.19,172462,0
+IRON.US,D,20240719,000000,46.52,47.15,44.95,45.4,264258,0
+IRON.US,D,20240722,000000,45.68,46.26,44.65,45.96,381915,0
+IRON.US,D,20240723,000000,45.69,47.38,45.51,46.12,271801,0
+IRON.US,D,20240724,000000,45.52,46.16,44.35,44.56,189479,0
+IRON.US,D,20240725,000000,44.72,46.38,43.58,43.92,257005,0
+IRON.US,D,20240726,000000,45.06,46.43,44.03,45.67,217374,0
+IRON.US,D,20240729,000000,45.64,46.59,43.75,43.82,233007,0
+IRON.US,D,20240730,000000,43.91,45.23,42.74,43.03,242624,0
+IRON.US,D,20240731,000000,43.59,44.56,42,43.16,397136,0
+IRON.US,D,20240801,000000,43.51,44.67,42.64,43.27,223356,0
+IRON.US,D,20240802,000000,41.91,43.17,41.13,42.84,362162,0
+IRON.US,D,20240805,000000,40.95,42.32,40.485,41.87,195165,0
+IRON.US,D,20240806,000000,41.82,43.205,41.36,42.11,278690,0
+IRON.US,D,20240807,000000,42.87,42.89,40.88,41.27,206758,0
+IRON.US,D,20240808,000000,41.82,42.89,40.9,42.85,129639,0
+IRON.US,D,20240809,000000,43.36,44.53,42.17,43.09,195610,0
+IRON.US,D,20240812,000000,43.42,45.32,43.07,45.02,119780,0
+IRON.US,D,20240813,000000,45.42,46.49,45.045,45.87,155109,0
+IRON.US,D,20240814,000000,46.14,46.16,44.17,45.31,142657,0
+IRON.US,D,20240815,000000,46.33,48.48,45.88,48.32,141963,0
+IRON.US,D,20240816,000000,48.42,48.42,47.13,47.94,195272,0
+IRON.US,D,20240819,000000,48.26,49.64,47.14,49.26,105032,0
+IRON.US,D,20240820,000000,49.07,50.21,48.21,49.95,134961,0
+IRON.US,D,20240821,000000,49.95,51.11,48.31,49.31,202629,0
+IRON.US,D,20240822,000000,51.35,51.35,48.27,48.75,109762,0
+IRON.US,D,20240823,000000,49.3,50.17,48.45,49.41,178635,0
+IRON.US,D,20240826,000000,50.03,51.25,49.34,49.73,159339,0
+IRON.US,D,20240827,000000,49.63,50.14,48.565,49.45,151171,0
+IRON.US,D,20240828,000000,49.2,49.77,48.11,49.48,108308,0
+IRON.US,D,20240829,000000,49.53,50.49,48.68,48.8,115348,0
+IRON.US,D,20240830,000000,49.29,51.3,48.82,50.82,171793,0
+IRON.US,D,20240903,000000,50.59,52.41,48.95,49.61,143350,0
+IRON.US,D,20240904,000000,49.5,50.255,48.69,49.25,171407,0
+IRON.US,D,20240905,000000,49.24,51.11,48.75,50.2,100843,0
+IRON.US,D,20240906,000000,50.21,51.01,48.72,50.35,110854,0
+IRON.US,D,20240909,000000,50.77,52.6,50.65,51.74,148762,0
+IRON.US,D,20240910,000000,51.75,51.82,49.36,49.54,129029,0
+IRON.US,D,20240911,000000,49.07,49.405,48.14,48.5,90319,0
+IRON.US,D,20240912,000000,48.62,49.3,48,48.27,162257,0
+IRON.US,D,20240913,000000,48.36,49.31,47.165,47.79,258771,0
+IRON.US,D,20240916,000000,47.41,48.86,46.61,47.68,237795,0
+IRON.US,D,20240917,000000,47.97,48.81,47.28,47.35,104649,0
+IRON.US,D,20240918,000000,47.35,49.55,47.235,47.65,147939,0
+IRON.US,D,20240919,000000,48.73,49.065,47.78,48.58,208701,0
+IRON.US,D,20240920,000000,48.36,48.87,47.245,48.11,1003798,0
+IRON.US,D,20240923,000000,48.09,48.09,44.69,46.95,294367,0
+IRON.US,D,20240924,000000,47.18,47.78,46.32,47.18,130497,0
+IRON.US,D,20240925,000000,47.25,48.12,46.87,47.87,133942,0
+IRON.US,D,20240926,000000,48.24,49,47.3,48.05,122585,0
+IRON.US,D,20240927,000000,48.35,50.23,47.76,50.07,131790,0
+IRON.US,D,20240930,000000,49.8,51.27,48.995,49.14,168370,0
+IRON.US,D,20241001,000000,49.04,53.1,47.8,52.73,250270,0
+IRON.US,D,20241002,000000,52.73,52.76,50.51,51.2,351186,0
+IRON.US,D,20241003,000000,50.48,51.23,49.9,50.15,124093,0
+IRON.US,D,20241004,000000,50.37,51.36,49.82,49.93,177733,0
+IRON.US,D,20241007,000000,49.84,49.96,46.72,47.33,134039,0
+IRON.US,D,20241008,000000,47.53,48.39,46.69,47.9,251050,0
+IRON.US,D,20241009,000000,47.98,47.98,46.57,46.77,99006,0
+IRON.US,D,20241010,000000,46.47,47.5,45.945,47.47,145922,0
+IRON.US,D,20241011,000000,47.39,48.74,47.39,47.75,484918,0
+IRON.US,D,20241014,000000,47.54,48.865,47.25,47.99,323703,0
+IRON.US,D,20241015,000000,47.77,48.46,47.34,47.64,254091,0
+IRON.US,D,20241016,000000,48.37,48.96,47.22,47.99,563686,0
+IRON.US,D,20241017,000000,48.02,51,46.76,50.49,260083,0
+IRON.US,D,20241018,000000,50.47,51.63,49.74,50.56,352006,0
+IRON.US,D,20241021,000000,50.32,51.26,50.01,50.77,238943,0
+IRON.US,D,20241022,000000,50.36,51.04,50.03,50.92,159950,0
+IRON.US,D,20241023,000000,52.25,52.73,46.77,46.99,397237,0
+IRON.US,D,20241024,000000,46.85,47.9703,45.82,46,299491,0
+IRON.US,D,20241025,000000,45.68,48.29,45.68,46.01,409713,0
+IRON.US,D,20241028,000000,46.36,48.41,45.81,46.19,299052,0
+IRON.US,D,20241029,000000,46.15,46.96,45.09,45.9,242079,0
+IRON.US,D,20241030,000000,45.77,47.16,45.49,45.6,298260,0
+IRON.US,D,20241031,000000,45.4,46.5,44.81,44.82,217430,0
+IRON.US,D,20241101,000000,45.12,47.16,45.02,47.13,212328,0
+IRON.US,D,20241104,000000,57.59,62.2599,55.27,58.25,2086530,0
+IRON.US,D,20241105,000000,60.07,65.25,57.91,64.775,895005,0
+IRON.US,D,20241106,000000,66.73,67.79,64.0901,64.8,534672,0
+IRON.US,D,20241107,000000,64.29,65.105,63.21,63.33,250420,0
+IRON.US,D,20241108,000000,63.41,67.44,63.41,65,666440,0
+IRON.US,D,20241111,000000,65.38,68.73,64.27,66.57,327113,0
+IRON.US,D,20241112,000000,66.73,67.5,63.11,63.26,334854,0
+IRON.US,D,20241113,000000,64.08,64.71,61.76,63.06,307624,0
+IRON.US,D,20241114,000000,62.3,63.83,60.3271,60.67,183259,0
+IRON.US,D,20241115,000000,60.73,61.15,58.94,59.46,271441,0
+IRON.US,D,20241118,000000,60,60,56.5,57.35,337658,0
+IRON.US,D,20241119,000000,56.85,59.64,56.28,59.55,284893,0
+IRON.US,D,20241120,000000,59.1,62.69,59.1,62.55,263333,0
+IRON.US,D,20241121,000000,63,64.2,61.36,63.505,362395,0
+IRON.US,D,20241122,000000,63.34,65.8,62.61,64.96,282399,0
+IRON.US,D,20241125,000000,65.97,68.1899,64.35,64.5,410852,0
+IRON.US,D,20241126,000000,64.6,65.87,61.84,62.65,349710,0
+IRON.US,D,20241127,000000,62.76,65.42,61.625,64.55,143654,0
+IRON.US,D,20241129,000000,64.56,64.835,63.06,63.45,101209,0
+IRON.US,D,20241202,000000,63.16,65.81,63.16,64.22,163328,0
+IRON.US,D,20241203,000000,64.14,64.85,63.65,64.7,126643,0
+IRON.US,D,20241204,000000,64.73,67.23,64.42,64.46,174585,0
+IRON.US,D,20241205,000000,63.49,65.01,61,62.31,236736,0
+IRON.US,D,20241206,000000,62.86,66.0887,62.86,64.82,181395,0
+IRON.US,D,20241209,000000,65.84,66.89,62.72,64.66,245743,0
+IRON.US,D,20241210,000000,65.61,68.35,64.555,67.47,285824,0
+IRON.US,D,20241211,000000,68.07,68.07,64.75,65.93,460755,0
+IRON.US,D,20241212,000000,65.3,66.49,63.21,64.27,241216,0
+IRON.US,D,20241213,000000,64.08,65.25,62.31,64.89,294995,0
+IRON.US,D,20241216,000000,64.63,67.87,64.2779,66.18,314470,0
+IRON.US,D,20241217,000000,65.62,66.9,64.65,65,255896,0
+IRON.US,D,20241218,000000,63.69,66.195,62.59,63.5,328067,0
+IRON.US,D,20241219,000000,63.52,65.065,61.075,62.95,260897,0
+IRON.US,D,20241220,000000,62.26,65.14,61.07,64.5,441622,0
+IRON.US,D,20241223,000000,64.45,65.3975,61.825,63.81,188916,0
+IRON.US,D,20241224,000000,63.81,66.16,62.94,65.01,70910,0
+IRON.US,D,20241226,000000,64.31,65.9,64.31,65.54,143756,0
+IRON.US,D,20241227,000000,64.77,65.315,63.52,64.12,109985,0
+IRON.US,D,20241230,000000,63.57,63.57,61.24,61.6,98242,0
+IRON.US,D,20241231,000000,62.05,63.99,61.8,63.4,99110,0
+IRON.US,D,20250102,000000,63.86,65.02,61.525,62.45,257729,0
+IRON.US,D,20250103,000000,63.02,64.97,61.77,63.82,177941,0
+IRON.US,D,20250106,000000,63.83,63.91,61.7,62.04,200522,0
+IRON.US,D,20250107,000000,62.9,63.3,60.82,62,345915,0
+IRON.US,D,20250108,000000,61.95,64,61.73,62.54,244246,0
+IRON.US,D,20250110,000000,61.68,61.84,58.01,59.245,701611,0
+IRON.US,D,20250113,000000,58.68,62.2,57.09,58.74,284594,0
+IRON.US,D,20250114,000000,59.2,60.42,57.46,57.83,314249,0
+IRON.US,D,20250115,000000,59.11,61.08,58.06,60.47,632623,0
+IRON.US,D,20250116,000000,60.42,60.8,58.52,59.95,240960,0
+IRON.US,D,20250117,000000,60.31,60.6375,58.15,58.245,200967,0
+IRON.US,D,20250121,000000,58.5,62.015,58.495,60.52,478063,0
+IRON.US,D,20250122,000000,58,58.98,55.61,58.5,789108,0
+IRON.US,D,20250123,000000,55.61,57.96,55,56.99,2108707,0
+IRON.US,D,20250124,000000,57.24,57.74,56.54,57.45,727610,0
+IRON.US,D,20250127,000000,58.2,59.25,54.76,55.96,603512,0
+IRON.US,D,20250128,000000,56.12,57.19,54.7,54.75,301864,0
+IRON.US,D,20250129,000000,54.24,56.45,54.24,55.88,200406,0
+IRON.US,D,20250130,000000,56.2,56.37,54.775,55.6,249219,0
+IRON.US,D,20250131,000000,55.56,57.43,55.305,55.8,355671,0
+IRON.US,D,20250203,000000,54.4,56.355,54.4,54.99,520710,0
+IRON.US,D,20250204,000000,54.92,55.68,53.66,54.32,225512,0
+IRON.US,D,20250205,000000,54.47,56.02,54.24,56.01,389706,0
+IRON.US,D,20250206,000000,55.66,56.96,54.555,56.29,274907,0
+IRON.US,D,20250207,000000,56.29,56.995,54.61,54.82,356954,0
+IRON.US,D,20250210,000000,55.12,55.72,54.34,54.71,296906,0
+IRON.US,D,20250211,000000,54.48,54.48,52.78,54.07,257984,0
+IRON.US,D,20250212,000000,53.19,54.11,53.08,53.64,208850,0
+IRON.US,D,20250213,000000,53.78,54.7017,53.715,54.1,156314,0
+IRON.US,D,20250214,000000,54.08,55.41,53.85,54.1,190095,0
+IRON.US,D,20250218,000000,53.98,55.89,52.21,54.63,310440,0
+IRON.US,D,20250219,000000,54.53,55.18,53.66,54.46,311410,0
+IRON.US,D,20250220,000000,54.42,55.68,53.8,54.35,369811,0
+IRON.US,D,20250221,000000,55.09,55.8,54.04,54.53,426986,0
+IRON.US,D,20250224,000000,54.66,55.0175,53.19,54.7,437176,0
+IRON.US,D,20250225,000000,54.64,54.88,53.07,53.53,567750,0
+IRON.US,D,20250226,000000,53.53,55.49,53.07,54.46,226551,0
+IRON.US,D,20250227,000000,56.3,56.81,54.07,54.5,302055,0
+IRON.US,D,20250228,000000,54.41,56.22,53.701,56.18,229085,0
+IRON.US,D,20250303,000000,56.18,56.695,53.94,54.33,187310,0
+IRON.US,D,20250304,000000,53.73,56.3,53.51,55.34,279252,0
+IRON.US,D,20250305,000000,55.46,57.19,54.7,56.92,242191,0
+IRON.US,D,20250306,000000,56.23,57.09,55.46,55.5,207818,0
+IRON.US,D,20250307,000000,55.67,57.04,54.755,55.67,281130,0
+IRON.US,D,20250310,000000,55.3,56,52.7,53.37,662597,0
+IRON.US,D,20250311,000000,53.37,54.95,52.35,53.89,483591,0
+IRON.US,D,20250312,000000,53.56,56.29,52.97,53.93,539617,0
+IRON.US,D,20250313,000000,53.96,54.835,52.36,52.41,263058,0
+IRON.US,D,20250314,000000,52.77,53.64,50.74,51.02,283282,0
+IRON.US,D,20250317,000000,51.42,51.99,50.58,51.27,352738,0
+IRON.US,D,20250318,000000,51.47,53.02,50.81,52.83,325271,0
+IRON.US,D,20250319,000000,52.83,54.14,52.071,53.74,366596,0
+IRON.US,D,20250320,000000,53.42,54.01,52.65,53.23,215065,0
+IRON.US,D,20250321,000000,52.87,54.01,52.06,52.24,1082708,0
+IRON.US,D,20250324,000000,52.34,54.59,51.62,53.7,331397,0
+IRON.US,D,20250325,000000,53.505,53.6,51.565,52.79,182245,0
+IRON.US,D,20250326,000000,52.68,52.765,51.63,52.49,205112,0
+IRON.US,D,20250327,000000,52.88,53.6075,52.3,52.47,192523,0
+IRON.US,D,20250328,000000,52.49,52.765,51.86,52.36,427241,0
+IRON.US,D,20250331,000000,51.6,51.775,48.05,49.64,754827,0
+IRON.US,D,20250401,000000,49.5,49.61,47.015,47.15,696037,0
+IRON.US,D,20250402,000000,46.54,50.14,46.54,48.53,543162,0
+IRON.US,D,20250403,000000,46.96,48.81,45,45.77,369181,0
+IRON.US,D,20250404,000000,44.4,44.99,40.53,41.22,773882,0
+IRON.US,D,20250407,000000,39.79,40.76,36.98,39.2,1187532,0
+IRON.US,D,20250408,000000,40.61,41,34.08,34.28,1187961,0
+IRON.US,D,20250409,000000,33.46,44.12,30.82,38.7,1450889,0
+IRON.US,D,20250410,000000,39.1,40.4,33.67,35.23,525708,0
+IRON.US,D,20250411,000000,35.23,39.26,35.04,38.73,549559,0
+IRON.US,D,20250414,000000,39.63,41.21,38.795,40.27,390792,0
+IRON.US,D,20250415,000000,40.03,41.41,39.54,41.31,424425,0
+IRON.US,D,20250416,000000,41.06,41.13,39.2,41,546663,0
+IRON.US,D,20250417,000000,40.84,42.46,40.69,42.165,347426,0
+IRON.US,D,20250421,000000,41.67,43.76,41.5,42.06,305418,0
+IRON.US,D,20250422,000000,43.5,45.39,42.93,44.01,455734,0
+IRON.US,D,20250423,000000,45.54,47.58,45.09,45.15,414118,0
+IRON.US,D,20250424,000000,45.13,46.43,45.13,46.17,211793,0
+IRON.US,D,20250425,000000,45.7,46.275,44.99,45.42,273679,0
+IRON.US,D,20250428,000000,45.82,47.16,45.44,46.16,302472,0
+IRON.US,D,20250429,000000,46.02,47.38,45.06,47.15,278688,0
+IRON.US,D,20250430,000000,46.98,49.77,45.86,49.42,437945,0
+IRON.US,D,20250501,000000,49.12,50.035,47.305,49.68,372797,0
+IRON.US,D,20250502,000000,50.66,50.66,49.2,49.51,202082,0
+IRON.US,D,20250505,000000,47,50.4,47,48.6,291195,0
+IRON.US,D,20250506,000000,48.07,48.7,40.36,42.575,800676,0
+IRON.US,D,20250507,000000,42.74,43.64,41.21,43.55,601399,0
+IRON.US,D,20250508,000000,43.33,47.21,43.005,44.29,514661,0
+IRON.US,D,20250509,000000,44.35,45.57,43.32,44.24,345669,0
+IRON.US,D,20250512,000000,46.18,47.88,45.285,46.61,465322,0
+IRON.US,D,20250513,000000,46.59,46.9854,44.86,46.35,273255,0
+IRON.US,D,20250514,000000,46.67,47.45,44.8,45.73,218935,0
+IRON.US,D,20250515,000000,45.75,47.19,45.19,47.09,306342,0
+IRON.US,D,20250516,000000,46.95,48.195,46.51,48.09,442392,0
+IRON.US,D,20250519,000000,47.55,49.79,47.26,49.685,316155,0
+IRON.US,D,20250520,000000,49.59,50.35,48.175,50.08,310725,0
+IRON.US,D,20250521,000000,49.68,50.115,48.21,48.89,264595,0
+IRON.US,D,20250522,000000,48.62,49.93,47.91,48.04,216877,0
+IRON.US,D,20250523,000000,47.09,47.56,46.8,47.37,132011,0
+IRON.US,D,20250527,000000,48.04,48.825,45.58,45.88,345633,0
+IRON.US,D,20250528,000000,45.73,47.25,44.85,45.12,274276,0
+IRON.US,D,20250529,000000,45.25,47.36,44.96,46.87,337234,0
+IRON.US,D,20250530,000000,46.64,47.215,44.4701,46.68,437325,0
+IRON.US,D,20250602,000000,47.07,48.42,46.03,47.73,439547,0
+IRON.US,D,20250603,000000,47.78,48.94,46.96,47.4,462791,0
+IRON.US,D,20250604,000000,47.36,48.57,47.17,47.32,284914,0
+IRON.US,D,20250605,000000,47.56,49.02,46.54,48.01,412670,0
+IRON.US,D,20250606,000000,48.96,50.15,48.495,50.02,223217,0
+IRON.US,D,20250609,000000,50.75,51.53,49.27,51.42,639815,0
+IRON.US,D,20250610,000000,51.4,54.2799,51.36,53.07,359190,0
+IRON.US,D,20250611,000000,53.52,53.52,50.85,50.86,397276,0
+IRON.US,D,20250612,000000,50.59,53.2999,49.8,52.71,396554,0
+IRON.US,D,20250613,000000,51.79,54.13,51.52,53.71,705221,0
+IRON.US,D,20250616,000000,53.85,53.85,51.37,52.02,415134,0
+IRON.US,D,20250617,000000,51.11,51.79,50.03,50.05,407716,0
+IRON.US,D,20250618,000000,49.83,51.145,48.87,50.09,321187,0
+IRON.US,D,20250620,000000,50.27,51.84,49.85,51.61,413983,0
+IRON.US,D,20250623,000000,51.61,51.81,49.7301,51.68,288372,0
+IRON.US,D,20250624,000000,51.95,55.02,50.835,55,561392,0
+IRON.US,D,20250625,000000,54.7,54.75,52.1,53.915,326647,0
+IRON.US,D,20250626,000000,53.98,54.36,52.7975,54.13,220107,0
+IRON.US,D,20250627,000000,54.32,55.52,53.38,54.5,1057349,0
+IRON.US,D,20250630,000000,54.4,55.45,52.52,52.96,313031,0
+IRON.US,D,20250701,000000,53.26,53.65,51.01,51.13,285856,0
+IRON.US,D,20250702,000000,51.3,53.66,51.03,53.17,503663,0
+IRON.US,D,20250703,000000,53.97,55.26,53.17,54.75,218300,0
+IRON.US,D,20250707,000000,54.6,54.6,52.695,53.38,195341,0
+IRON.US,D,20250708,000000,53.57,54.555,52.805,52.97,163376,0
+IRON.US,D,20250709,000000,53.38,56.41,53.38,55.86,406536,0
+IRON.US,D,20250710,000000,55.78,58.03,54.73,58,346531,0
+IRON.US,D,20250711,000000,57.1,57.725,56.22,56.91,275330,0
+IRON.US,D,20250714,000000,56.59,58.61,56.59,57.74,235086,0
+IRON.US,D,20250715,000000,57.99,58.305,55.765,56.27,205018,0
+IRON.US,D,20250716,000000,56.62,57.62,55.99,57.34,422820,0
+IRON.US,D,20250717,000000,57.42,59.75,57.3793,57.79,613868,0
+IRON.US,D,20250718,000000,58.64,62,57.425,57.77,672319,0
+IRON.US,D,20250721,000000,59.11,59.8475,57.42,59.38,554664,0
+IRON.US,D,20250722,000000,59.13,60.83,58.56,60.74,300273,0
+IRON.US,D,20250723,000000,60.95,61.28,59.8,60.94,380446,0
+IRON.US,D,20250724,000000,60.71,61.73,59.52,60.58,418401,0
+IRON.US,D,20250725,000000,60.41,60.83,59.47,60.61,224396,0
+IRON.US,D,20250728,000000,60.51,60.95,59.4,59.48,298411,0
+IRON.US,D,20250729,000000,60.01,60.08,58.63,59.8,196572,0
+IRON.US,D,20250730,000000,60.46,61.59,59.11,59.35,377185,0
+IRON.US,D,20250731,000000,59.27,60.8,58.86,59.76,336128,0
+IRON.US,D,20250801,000000,59,60.005,58.01,58.97,373398,0
+IRON.US,D,20250804,000000,58.93,59.98,58.29,59.79,306418,0
+IRON.US,D,20250805,000000,59.67,60.95,59.11,60.83,385747,0
+IRON.US,D,20250806,000000,60.32,60.35,57.77,59,407269,0
+IRON.US,D,20250807,000000,57.61,59,56.44,57.07,346532,0
+IRON.US,D,20250808,000000,56.54,58.24,56.54,58.03,274650,0
+IRON.US,D,20250811,000000,57.56,58.66,56.98,58.59,346049,0
+IRON.US,D,20250812,000000,58.74,60.3675,58.0557,59.03,369887,0
+IRON.US,D,20250813,000000,59.87,61.63,59.395,61.1,613859,0
+IRON.US,D,20250814,000000,60.29,61.17,60.19,60.72,443793,0
+IRON.US,D,20250815,000000,60.8,60.91,59.32,59.86,301161,0
+IRON.US,D,20250818,000000,60,64.83,58.75,58.84,322240,0
+IRON.US,D,20250819,000000,58.67,59.05,57.74,58.18,254960,0
+IRON.US,D,20250820,000000,57.81,59.0241,57.54,58.72,255002,0
+IRON.US,D,20250821,000000,58.49,60.265,57.99,59.75,216520,0
+IRON.US,D,20250822,000000,60.01,61.05,59.75,60.35,349244,0
+IRON.US,D,20250825,000000,60.38,60.48,59.19,59.41,161559,0
+IRON.US,D,20250826,000000,59.27,60.28,58.7822,59.785,227981,0
+IRON.US,D,20250827,000000,59.66,60.49,59.66,59.95,165212,0
+IRON.US,D,20250828,000000,59.88,60.56,59.5,59.66,194516,0
+IRON.US,D,20250829,000000,59.85,60.68,59.14,59.645,214790,0
+IRON.US,D,20250902,000000,59.52,61.68,58.87,61.4,356331,0
+IRON.US,D,20250903,000000,60.98,63.51,60.19,61.59,325465,0
+IRON.US,D,20250904,000000,61.59,61.875,59.7401,60.19,241676,0
+IRON.US,D,20250905,000000,60.31,61.9299,60.09,60.76,196285,0
+IRON.US,D,20250908,000000,61.01,63.2,60.23,61.91,767019,0
+IRON.US,D,20250909,000000,62.32,65.25,60.09,60.34,571992,0
+IRON.US,D,20250910,000000,60.34,61,58.59,59.94,318138,0
+IRON.US,D,20250911,000000,59.94,61.27,59.94,60.29,150749,0
+IRON.US,D,20250912,000000,60.29,61.04,59.3732,59.82,178558,0
+IRON.US,D,20250915,000000,59.91,60.115,58.36,59.9,318640,0
+IRON.US,D,20250916,000000,59.98,61.51,59.655,60.34,294953,0
+IRON.US,D,20250917,000000,60.93,63.54,59.6502,61.035,418250,0
+IRON.US,D,20250918,000000,61.38,62.64,60.575,62.63,516904,0
+IRON.US,D,20250919,000000,62.95,62.98,60.25,60.79,878158,0
+IRON.US,D,20250922,000000,61.22,62.505,59.74,61.495,235643,0
+IRON.US,D,20250923,000000,61.24,63.29,61.24,62.16,327715,0
+IRON.US,D,20250924,000000,62.65,63.53,61.04,62.39,172194,0
+IRON.US,D,20250925,000000,62.09,62.875,60.49,62.5,227824,0
+IRON.US,D,20250926,000000,62.67,65.94,61.97,65.55,352247,0
+IRON.US,D,20250929,000000,65.88,68.43,64.4,65.06,398594,0
+IRON.US,D,20250930,000000,65.07,66.58,64.89,66.08,375991,0
+IRON.US,D,20251001,000000,66.08,68.7881,65.88,67.04,475637,0
+IRON.US,D,20251002,000000,67.28,67.28,65.26,65.86,367291,0
+IRON.US,D,20251003,000000,65.98,67.92,65.43,67.78,272220,0
+IRON.US,D,20251006,000000,68.23,69.87,67.4414,69.28,360329,0
+IRON.US,D,20251007,000000,68.98,69.51,67.31,67.89,318010,0
+IRON.US,D,20251008,000000,68.08,72.68,67.215,70.28,668396,0
+IRON.US,D,20251009,000000,70.28,71.13,69.79,70.75,509349,0
+IRON.US,D,20251010,000000,70.51,70.885,68.82,69.9,310503,0
+IRON.US,D,20251013,000000,70.21,72.31,69.505,71.96,428231,0
+IRON.US,D,20251014,000000,71.49,73.53,70.965,73,344700,0
+IRON.US,D,20251015,000000,73.3,78.17,72.3119,76.98,423050,0
+IRON.US,D,20251016,000000,77.95,77.95,73.88,74.36,274344,0
+IRON.US,D,20251017,000000,85.5,95.95,83.88,89.94,2255612,0
+IRON.US,D,20251020,000000,90.19,90.9128,85.71,87.17,1337393,0
+IRON.US,D,20251021,000000,85.64,88.1,85.02,86.17,1743251,0
+IRON.US,D,20251022,000000,86.42,89,85.64,87.22,983446,0
+IRON.US,D,20251023,000000,87.17,87.45,83.5228,83.69,304004,0
+IRON.US,D,20251024,000000,85.39,85.75,84.075,85.63,322511,0
+IRON.US,D,20251027,000000,86.42,89.755,86.42,89.65,464042,0
+IRON.US,D,20251028,000000,89.79,89.79,87.001,87.61,235208,0
+IRON.US,D,20251029,000000,87.51,87.51,83.95,85,340759,0
+IRON.US,D,20251030,000000,85.87,86.94,84.78,85.75,283803,0
+IRON.US,D,20251031,000000,85.88,87,84.52,86.22,252817,0
+IRON.US,D,20251103,000000,86.94,87.5,83.4024,84.69,524532,0
+IRON.US,D,20251104,000000,83.01,87.125,83.01,86.06,380298,0
+IRON.US,D,20251105,000000,85.78,88.535,85.135,88.31,316405,0
+IRON.US,D,20251106,000000,87.85,90.385,86.2,87,642604,0
+IRON.US,D,20251107,000000,87,87,83.12,83.85,272440,0
+IRON.US,D,20251110,000000,85.05,86.115,82.235,83.58,334520,0
+IRON.US,D,20251111,000000,83.2,86.305,81.775,86.07,676971,0
+IRON.US,D,20251112,000000,85.32,87.605,85.32,86.02,221685,0
+IRON.US,D,20251113,000000,85.37,87.85,83,87.04,436715,0
+IRON.US,D,20251114,000000,87,90.85,86.93,89.95,554269,0
+IRON.US,D,20251117,000000,90.29,92.655,88.23,89.65,733757,0
+IRON.US,D,20251118,000000,88.71,90.7,87.56,89.74,237975,0
+IRON.US,D,20251119,000000,90.38,92.68,89.9,90.74,676851,0
+IRON.US,D,20251120,000000,92.1,94.4,89.8,90.35,556358,0
+IRON.US,D,20251121,000000,90.35,94.89,87.94,92.6,853658,0
+IRON.US,D,20251124,000000,93.7,97.115,93.69,94.11,1705128,0
+IRON.US,D,20251125,000000,94.01,95.135,91.62,92.53,535277,0
+IRON.US,D,20251126,000000,92.24,94.13,91.73,93.75,609089,0
+IRON.US,D,20251128,000000,94.52,94.52,92.84,93.36,248702,0
+IRON.US,D,20251201,000000,93.05,96.18,91.32,91.69,603734,0
+IRON.US,D,20251202,000000,91.95,93.325,89.44,89.72,500372,0
+IRON.US,D,20251203,000000,90.74,92.62,87.18,92.38,389501,0
+IRON.US,D,20251204,000000,91.22,94.58,91.22,93.79,280441,0
+IRON.US,D,20251205,000000,93.6,95.67,92.055,93.26,234680,0
+IRON.US,D,20251208,000000,95.4,99.5,91.88,92.24,632934,0
+IRON.US,D,20251209,000000,92.1,92.89,89.86,91.72,424174,0
+IRON.US,D,20251210,000000,91.34,93.18,90.41,92.85,304002,0
+IRON.US,D,20251211,000000,93.36,94.45,90.4,93.6,624131,0
+IRON.US,D,20251212,000000,92.95,94.505,91.52,91.85,523886,0
+IRON.US,D,20251215,000000,92.16,92.6,90.01,92,792687,0
+IRON.US,D,20251216,000000,90.9,91.78,90.165,91.47,639420,0
+IRON.US,D,20251217,000000,91.2,91.6,86.75,87.49,570242,0
+IRON.US,D,20251218,000000,88,90.915,88,90.44,439698,0
+IRON.US,D,20251219,000000,91.9,92,71.405,80.04,4224651,0
+IRON.US,D,20251222,000000,80.51,81.485,77.25,79.54,794937,0
+IRON.US,D,20251223,000000,79.26,81.24,79.22,79.82,329956,0
+IRON.US,D,20251224,000000,80,80.73,79.31,80.43,168390,0
+IRON.US,D,20251226,000000,79.85,80.64,79.76,80.33,218065,0
+IRON.US,D,20251229,000000,80.79,80.79,77.87,78.29,386834,0
+IRON.US,D,20251230,000000,77.84,78.81,76.24,76.89,603983,0
+IRON.US,D,20251231,000000,77.08,80.32,76.8,79.41,406294,0
+IRON.US,D,20260102,000000,78.57,80,76.91,79.09,329334,0
+IRON.US,D,20260105,000000,78.22,79.02,76.795,78.63,414067,0
+IRON.US,D,20260106,000000,77.58,78.39,76.19,77.36,604714,0
+IRON.US,D,20260107,000000,77.89,81.18,77.1136,80.94,436307,0
+IRON.US,D,20260108,000000,79.86,81.9,78,79.29,263340,0
+IRON.US,D,20260109,000000,79.34,80.53,77.83,78.14,247697,0
+IRON.US,D,20260112,000000,79.69,79.69,77.01,79.02,476112,0
+IRON.US,D,20260113,000000,79.245,79.245,75.15,75.44,597024,0
+IRON.US,D,20260114,000000,75.48,78.12,74.69,77.08,733446,0
+IRON.US,D,20260115,000000,72.47,77.07,70.445,71.04,1625951,0
+IRON.US,D,20260116,000000,71.12,73.07,70.31,70.93,454807,0
+IRON.US,D,20260120,000000,69.74,74.08,69.17,74,469892,0
+IRON.US,D,20260121,000000,73.79,75.25,73.78,74.89,440486,0
+IRON.US,D,20260122,000000,74.21,78.34,73.765,78.2,731385,0
+IRON.US,D,20260123,000000,77.53,79.48,75.43,76.33,592251,0
+IRON.US,D,20260126,000000,75.31,78.675,74.42,77.54,572845,0
+IRON.US,D,20260127,000000,77.38,82.26,77.33,82.14,327368,0
+IRON.US,D,20260128,000000,82.18,82.18,79.0933,80.01,413096,0
+IRON.US,D,20260129,000000,79.36,80.04,77.78,78.55,323268,0
+IRON.US,D,20260130,000000,78.16,79.4,75.6,77.32,480156,0
+IRON.US,D,20260202,000000,76.63,80.97,76.29,80.65,252314,0
+IRON.US,D,20260203,000000,80.86,81.185,77.65,79.71,242037,0
+IRON.US,D,20260204,000000,80.35,82.39,76,81.65,665995,0
+IRON.US,D,20260205,000000,81.07,83.93,77.89,78.33,607306,0
+IRON.US,D,20260206,000000,79.64,81.28,78.75,79.72,463141,0
+IRON.US,D,20260209,000000,79.8,79.8,72.61,73.54,532194,0
+IRON.US,D,20260210,000000,73.11,76.14,73,74.75,344869,0
+IRON.US,D,20260211,000000,75.16,75.63,70.65,71.99,368037,0
+IRON.US,D,20260212,000000,72.42,73.675,70.6,71.65,400544,0
+IRON.US,D,20260213,000000,71.63,73.97,40.0001,55.95,4999779,0
+IRON.US,D,20260217,000000,55.67,67.27,55.51,65.57,3584374,0
+IRON.US,D,20260218,000000,65,66.83,64.52,64.52,1201978,0

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

@@ -0,0 +1,973 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVDA.US,D,20220404,000000,28.64,28.64,24.64,25.84,74768,0
+IVDA.US,D,20220405,000000,26.48,28.32,21.2,24.48,275802.75,0
+IVDA.US,D,20220406,000000,29.68,30.56,22.16,24.24,838446.25,0
+IVDA.US,D,20220407,000000,21.92,21.92,18.24,18.8,105795.75,0
+IVDA.US,D,20220408,000000,17.6,18.4792,16.72,17.44,53820.875,0
+IVDA.US,D,20220411,000000,24.4,38.96,22.56,24.48,6853118.125,0
+IVDA.US,D,20220412,000000,21.52,21.8392,18.48,19.76,211545.875,0
+IVDA.US,D,20220413,000000,17.6,18.88,17.52,17.68,77975.625,0
+IVDA.US,D,20220414,000000,17.92,17.92,16.56,16.72,34745.5,0
+IVDA.US,D,20220418,000000,18.4,23.84,17.2,20.32,565466.5,0
+IVDA.US,D,20220419,000000,17.68,20.64,17.68,20.56,55754.125,0
+IVDA.US,D,20220420,000000,19.52,20.24,19.36,20,15249.25,0
+IVDA.US,D,20220421,000000,20.16,20.48,18.16,18.4776,19674,0
+IVDA.US,D,20220422,000000,18.16,18.4608,18,18.24,5667.25,0
+IVDA.US,D,20220425,000000,18,18.32,16.32,16.72,23785.875,0
+IVDA.US,D,20220426,000000,18.8,18.8,16.32,16.64,21730.125,0
+IVDA.US,D,20220427,000000,16.64,17.2,14.16,14.48,37457.75,0
+IVDA.US,D,20220428,000000,14.64,14.8,13.92,14.16,24613.375,0
+IVDA.US,D,20220429,000000,14.08,14.72,13.76,14.56,50015.125,0
+IVDA.US,D,20220502,000000,14.08,14.24,12.32,12.56,22595.75,0
+IVDA.US,D,20220503,000000,12.4,12.6264,12.24,12.48,7692.75,0
+IVDA.US,D,20220504,000000,13.84,14.4,12.72,13.76,36461.375,0
+IVDA.US,D,20220505,000000,13.68,13.68,11.7648,12.16,31603,0
+IVDA.US,D,20220506,000000,12.24,12.32,11.84,12,5508,0
+IVDA.US,D,20220509,000000,12,12.2,10.4,10.48,12092.75,0
+IVDA.US,D,20220510,000000,10.96,10.96,9.12,9.76,16007,0
+IVDA.US,D,20220511,000000,9.68,9.68,7.7672,8.96,19984,0
+IVDA.US,D,20220512,000000,8.72,8.72,8.1496,8.56,2471.75,0
+IVDA.US,D,20220513,000000,8.5608,10.32,8.5608,9.912,7173.875,0
+IVDA.US,D,20220516,000000,10.16,10.24,9.6,9.68,3859.5,0
+IVDA.US,D,20220517,000000,10.4,10.4,9.76,10.24,3530.125,0
+IVDA.US,D,20220518,000000,12.4,12.56,9.92,11.6,12462.875,0
+IVDA.US,D,20220519,000000,11.36,11.6,10.72,10.72,6174.375,0
+IVDA.US,D,20220520,000000,10.48,12.04,10.48,12,11747.625,0
+IVDA.US,D,20220523,000000,10.64,12.232,10.64,11.76,7140.5,0
+IVDA.US,D,20220524,000000,11.44,12.32,11.2,11.2072,1858,0
+IVDA.US,D,20220525,000000,10.8,11.7592,10.8,11.0576,3108.375,0
+IVDA.US,D,20220526,000000,10.08,12.8792,10.08,11.92,8046.625,0
+IVDA.US,D,20220527,000000,11.5192,12.6064,10.9248,12.08,1032.5,0
+IVDA.US,D,20220531,000000,11.52,12.3504,11.52,12,2906.125,0
+IVDA.US,D,20220601,000000,11.2808,12.4,11.2808,11.76,1222.75,0
+IVDA.US,D,20220602,000000,12.4,13.6,12.16,13.52,6405,0
+IVDA.US,D,20220603,000000,13.6,13.6792,11.9848,12.8,3599.5,0
+IVDA.US,D,20220606,000000,12.4,12.8,11.76,11.84,3986.375,0
+IVDA.US,D,20220607,000000,12,12,10.64,12,4015.5,0
+IVDA.US,D,20220608,000000,13.28,13.28,11.36,11.68,3394.625,0
+IVDA.US,D,20220609,000000,12.8,13.52,11.7016,13.44,6918.5,0
+IVDA.US,D,20220610,000000,13.44,14,12.08,13.92,5186.125,0
+IVDA.US,D,20220613,000000,12.64,13.2,11.8408,11.92,2790,0
+IVDA.US,D,20220614,000000,11.6,12.4,11.04,11.68,2055.625,0
+IVDA.US,D,20220615,000000,11.12,12.64,10.4,11.36,3342.625,0
+IVDA.US,D,20220616,000000,12.4752,12.4752,10.96,11.6,1799.75,0
+IVDA.US,D,20220617,000000,11.6,12,10.08,10.08,3976.125,0
+IVDA.US,D,20220621,000000,10.16,11.0688,10.16,10.32,1508.5,0
+IVDA.US,D,20220622,000000,10.24,10.56,10.08,10.08,1237,0
+IVDA.US,D,20220623,000000,9.76,10.776,9.76,9.76,697.75,0
+IVDA.US,D,20220624,000000,9.84,10.04,9.52,9.6,4349.875,0
+IVDA.US,D,20220627,000000,9.68,11.2744,9.68,10.16,6490.5,0
+IVDA.US,D,20220628,000000,11.6,12.4,10.56,12.16,8830.75,0
+IVDA.US,D,20220629,000000,12,12,10.88,11.6,1411.375,0
+IVDA.US,D,20220630,000000,10.96,11.2792,10.0008,10.56,3575.375,0
+IVDA.US,D,20220701,000000,10.24,11.6,10.24,11.2,369.75,0
+IVDA.US,D,20220705,000000,11.6,11.6,10.32,10.4,3075,0
+IVDA.US,D,20220706,000000,10.32,11,9.76,9.84,3222.625,0
+IVDA.US,D,20220707,000000,10.24,11.0216,10,10.4,1282.125,0
+IVDA.US,D,20220708,000000,10.48,10.808,10.1056,10.16,2820.125,0
+IVDA.US,D,20220711,000000,10,10,9.76,9.84,1326.75,0
+IVDA.US,D,20220712,000000,9.68,10,9.68,9.92,910.625,0
+IVDA.US,D,20220713,000000,9.76,10,9.68,9.84,927.375,0
+IVDA.US,D,20220714,000000,9.68,10,9.36,9.92,4775.375,0
+IVDA.US,D,20220715,000000,9.768,9.9552,9.52,9.84,1048.375,0
+IVDA.US,D,20220718,000000,9.6,9.76,9.36,9.6,2077.875,0
+IVDA.US,D,20220719,000000,9.68,9.76,9.44,9.6,1060,0
+IVDA.US,D,20220720,000000,9.44,9.5328,9.04,9.44,1945.375,0
+IVDA.US,D,20220721,000000,9.36,9.6,9.2,9.28,1368.25,0
+IVDA.US,D,20220722,000000,9.04,9.6,8.88,9.28,2342.625,0
+IVDA.US,D,20220725,000000,9.2,9.28,8.88,9.08,738.75,0
+IVDA.US,D,20220726,000000,8.96,9.6,8.64,9.52,14753.125,0
+IVDA.US,D,20220727,000000,9.6,10.3176,8.72,9.6,10445.75,0
+IVDA.US,D,20220728,000000,9,9.52,8.88,9.52,2879.375,0
+IVDA.US,D,20220729,000000,9.52,10,9.2008,9.76,4971.875,0
+IVDA.US,D,20220801,000000,9.84,10.24,9.52,10.24,2495.25,0
+IVDA.US,D,20220802,000000,9.84,10.32,9.1208,10.08,5547.25,0
+IVDA.US,D,20220803,000000,10.0792,10.1328,9.7272,10.08,5404.5,0
+IVDA.US,D,20220804,000000,10.72,12.32,9.464,10.64,20814,0
+IVDA.US,D,20220805,000000,10.0008,11.6,9.44,10.64,35058.25,0
+IVDA.US,D,20220808,000000,12.648,17.04,12.08,14.24,2336157.875,0
+IVDA.US,D,20220809,000000,12.4,12.88,10.16,11.2,113660.375,0
+IVDA.US,D,20220810,000000,10.8,11.04,10,10.88,24127.875,0
+IVDA.US,D,20220811,000000,10.56,10.8,9.84,10,16602.75,0
+IVDA.US,D,20220812,000000,10.48,10.48,9.36,9.68,16024.875,0
+IVDA.US,D,20220815,000000,9.6,10.8,9.6,10,21542.5,0
+IVDA.US,D,20220816,000000,9.92,10.4,9.76,10.08,9436.25,0
+IVDA.US,D,20220817,000000,10.32,11.04,10.16,10.48,6873.25,0
+IVDA.US,D,20220818,000000,10.88,10.96,9.92,9.92,6666.625,0
+IVDA.US,D,20220819,000000,10.16,10.3192,9.6,9.68,4747.125,0
+IVDA.US,D,20220822,000000,10.08,10.08,9.6,9.6,3478.625,0
+IVDA.US,D,20220823,000000,9.68,10,9.6,9.6,2687.625,0
+IVDA.US,D,20220824,000000,9.52,9.7608,9.2088,9.28,11612.375,0
+IVDA.US,D,20220825,000000,9.2,10.16,9.2,9.52,14527.375,0
+IVDA.US,D,20220826,000000,9.52,10.08,9.28,9.44,2546.875,0
+IVDA.US,D,20220829,000000,9.2,9.9992,9.2,9.6,10830,0
+IVDA.US,D,20220830,000000,9.6,9.76,9.44,9.68,3579.875,0
+IVDA.US,D,20220831,000000,9.92,9.9632,9.44,9.76,6986.5,0
+IVDA.US,D,20220901,000000,9.52,9.68,8,8.64,20150.75,0
+IVDA.US,D,20220902,000000,8.7328,8.88,8.4,8.4,2480.875,0
+IVDA.US,D,20220906,000000,8.4,8.4,7.04,7.812,10809.25,0
+IVDA.US,D,20220907,000000,7.7848,7.7848,7.2,7.504,4379.125,0
+IVDA.US,D,20220908,000000,7.6,7.984,7.04,7.2,5001.625,0
+IVDA.US,D,20220909,000000,7.388,7.4864,6.9616,7.4168,2777.75,0
+IVDA.US,D,20220912,000000,7.4872,7.59912,7.28,7.44,1353.875,0
+IVDA.US,D,20220913,000000,6.88,7.36,6.88,7.2184,884.75,0
+IVDA.US,D,20220914,000000,7.28,7.44,6.48,6.8808,3860.25,0
+IVDA.US,D,20220915,000000,6.99961,7.8792,6.9608,7.1624,5134.5,0
+IVDA.US,D,20220916,000000,6.88,7.68,6.88,7.344,4962.875,0
+IVDA.US,D,20220919,000000,7.36,7.36,6.0736,6.0736,8850.375,0
+IVDA.US,D,20220920,000000,6.4,6.47759,5.6888,6.04,6054,0
+IVDA.US,D,20220921,000000,6.0808,6.3576,5.76,5.76,1527.25,0
+IVDA.US,D,20220922,000000,6,6.00639,4.8,4.8,7635.375,0
+IVDA.US,D,20220923,000000,4.88,5.32357,3.76,4.2544,13277.25,0
+IVDA.US,D,20220926,000000,4.16,4.9808,4.088,4.5112,18769.25,0
+IVDA.US,D,20220927,000000,4.376,4.3896,4.16,4.316,1557.125,0
+IVDA.US,D,20220928,000000,4.16,5.8,4.1592,5.36,5659.5,0
+IVDA.US,D,20220929,000000,5.36,5.36,4.4,4.8792,3947.875,0
+IVDA.US,D,20220930,000000,4.8792,5.36,4.8792,5.2,1725.375,0
+IVDA.US,D,20221003,000000,5.28,5.28,4.32,4.32,4007.25,0
+IVDA.US,D,20221004,000000,4.9592,4.9592,4.4128,4.7152,2804.375,0
+IVDA.US,D,20221005,000000,4.9504,5.1832,4.6568,4.9056,5737,0
+IVDA.US,D,20221006,000000,4.88,5.1192,4.7992,5.08,1608.375,0
+IVDA.US,D,20221007,000000,5.36,5.532,4.96,5.02,6752.125,0
+IVDA.US,D,20221010,000000,4.992,5.5872,4.8008,5.0392,9043.625,0
+IVDA.US,D,20221011,000000,4.8008,5.3592,4.8008,5.2,3360.5,0
+IVDA.US,D,20221012,000000,5.0448,5.28,4.8048,5.0512,2289.75,0
+IVDA.US,D,20221013,000000,5.044,6.2184,5.044,5.8784,16969.75,0
+IVDA.US,D,20221014,000000,5.92,6.32,5.8392,6.3184,15895.125,0
+IVDA.US,D,20221017,000000,7.2008,7.68,5.92,6,113089.25,0
+IVDA.US,D,20221018,000000,6.4,6.46399,5.12,5.6448,29338,0
+IVDA.US,D,20221019,000000,5.6,5.9712,5.36,5.91361,14294.5,0
+IVDA.US,D,20221020,000000,5.9144,6.16,5.3648,5.9816,19764.125,0
+IVDA.US,D,20221021,000000,5.79452,6.24,5.6024,5.904,11470.75,0
+IVDA.US,D,20221024,000000,5.8128,5.904,4.928,5.4288,11333.875,0
+IVDA.US,D,20221025,000000,5.28,5.5512,4.9104,5.43759,14121.625,0
+IVDA.US,D,20221026,000000,4.8888,5.328,4.8128,4.87919,10362.5,0
+IVDA.US,D,20221027,000000,5.088,5.136,4.4888,4.5104,7794.25,0
+IVDA.US,D,20221028,000000,4.416,4.864,4.244,4.5344,11965.75,0
+IVDA.US,D,20221031,000000,4.7608,4.96,4.3528,4.9432,7166.25,0
+IVDA.US,D,20221101,000000,4.9432,5.91839,4.1736,5.5408,18729.125,0
+IVDA.US,D,20221102,000000,5.6,5.84,5.1992,5.64,6565.625,0
+IVDA.US,D,20221103,000000,5.6408,5.8392,5.44,5.44,6103,0
+IVDA.US,D,20221104,000000,5.6,5.68,5.452,5.6,1668.625,0
+IVDA.US,D,20221107,000000,5.6,5.6008,5.2,5.28,2500.25,0
+IVDA.US,D,20221108,000000,5.45681,5.7104,5.08,5.33919,6941.375,0
+IVDA.US,D,20221109,000000,5.36,5.6792,5.1992,5.24,3565,0
+IVDA.US,D,20221110,000000,5.6,5.6,5.2332,5.36,4989.75,0
+IVDA.US,D,20221111,000000,5.6,5.6,5.324,5.6,4656.375,0
+IVDA.US,D,20221114,000000,5.6,5.76,5.5208,5.748,8562.375,0
+IVDA.US,D,20221115,000000,5.6,5.76,5.28857,5.3592,5806.125,0
+IVDA.US,D,20221116,000000,5.52,5.5424,5.24041,5.4368,3414.25,0
+IVDA.US,D,20221117,000000,5.12,5.56,5.04,5.36001,4910,0
+IVDA.US,D,20221118,000000,5.35919,5.6,5.04,5.54,2728.25,0
+IVDA.US,D,20221121,000000,5.2,5.6,5.1856,5.2,3596.375,0
+IVDA.US,D,20221122,000000,5.2,5.52,5.2,5.22,6795.375,0
+IVDA.US,D,20221123,000000,5.456,5.50959,5.04881,5.0688,7379.5,0
+IVDA.US,D,20221125,000000,5.3216,5.43999,4.968,5.07999,1282,0
+IVDA.US,D,20221128,000000,5.12,5.12,4.8,4.8008,6666.625,0
+IVDA.US,D,20221129,000000,4.4984,4.7888,4.0168,4.2568,11783.875,0
+IVDA.US,D,20221130,000000,4.4,4.4088,4.0912,4.4,5280,0
+IVDA.US,D,20221201,000000,4.4,4.4,4.008,4.2928,4978.25,0
+IVDA.US,D,20221202,000000,4.4,4.6384,4.07919,4.5328,19974.625,0
+IVDA.US,D,20221205,000000,5.0072,5.7768,4.636,5.5012,37092.5,0
+IVDA.US,D,20221206,000000,5.58001,5.776,5.24,5.5816,18999.75,0
+IVDA.US,D,20221207,000000,5.1032,5.76,4.88801,5.4904,3030.75,0
+IVDA.US,D,20221208,000000,5.08001,5.6,5.08001,5.584,2022.625,0
+IVDA.US,D,20221209,000000,5.62033,5.6792,5.29999,5.4168,10448.875,0
+IVDA.US,D,20221212,000000,5.4168,5.7592,5.2,5.6,8611.375,0
+IVDA.US,D,20221213,000000,5.5628,5.9808,5.2272,5.7616,18121.5,0
+IVDA.US,D,20221214,000000,5.92,6.472,5.68,6.2584,80604,0
+IVDA.US,D,20221215,000000,6.24,7.04,5.6,6.8704,181687.375,0
+IVDA.US,D,20221216,000000,7.36,8,4.6408,5.12,483025.5,0
+IVDA.US,D,20221219,000000,4.808,5.36,4.5096,4.8008,33396.25,0
+IVDA.US,D,20221220,000000,4.816,4.952,4.56,4.76719,15338.875,0
+IVDA.US,D,20221221,000000,4.8,5.1992,4.4824,4.784,20135.125,0
+IVDA.US,D,20221222,000000,4.66,4.8312,4.5624,4.772,11847.375,0
+IVDA.US,D,20221223,000000,4.776,4.9592,4.52,4.6392,11216.625,0
+IVDA.US,D,20221227,000000,4.56,4.96,4.4312,4.7992,17490.875,0
+IVDA.US,D,20221228,000000,4.8,4.87919,4.796,4.8,13978.625,0
+IVDA.US,D,20221229,000000,4.88,4.88,4.5248,4.6,15466.375,0
+IVDA.US,D,20221230,000000,4.508,4.72,4.248,4.44,25456.375,0
+IVDA.US,D,20230103,000000,4.8,4.96,4.48,4.72,33943.375,0
+IVDA.US,D,20230104,000000,4.88,4.96,4.72,4.9504,9072.125,0
+IVDA.US,D,20230105,000000,4.8,4.9392,4.568,4.868,7698,0
+IVDA.US,D,20230106,000000,4.8793,4.88,4.6448,4.6528,8837.5,0
+IVDA.US,D,20230109,000000,4.8,5.12,4.68,5,36427.125,0
+IVDA.US,D,20230110,000000,5,5.16,4.7784,4.91919,16125.875,0
+IVDA.US,D,20230111,000000,5.04,5.4384,4.9728,5.3916,22174.75,0
+IVDA.US,D,20230112,000000,5.448,5.9992,5.2,5.6888,26240.5,0
+IVDA.US,D,20230113,000000,5.92,5.92,5.6,5.8296,28777.875,0
+IVDA.US,D,20230117,000000,5.92,6,5.84,5.91578,18952.875,0
+IVDA.US,D,20230118,000000,5.92,6.4,5.8416,6.352,32721.375,0
+IVDA.US,D,20230119,000000,6.552,6.6376,5.848,6.184,22484.375,0
+IVDA.US,D,20230120,000000,6.344,6.384,5.984,6.0816,12267.375,0
+IVDA.US,D,20230123,000000,6.16,6.3992,6,6.0848,13200.25,0
+IVDA.US,D,20230124,000000,6.24,6.4,5.84,6.24,6234.25,0
+IVDA.US,D,20230125,000000,6.0528,6.3192,5.8928,6.0552,6544.75,0
+IVDA.US,D,20230126,000000,6.24,6.26801,5.8824,5.9248,14534.125,0
+IVDA.US,D,20230127,000000,5.8792,7.088,5.8792,6.64008,108155.625,0
+IVDA.US,D,20230130,000000,6.4,8.72,6.084,7.76,311025,0
+IVDA.US,D,20230131,000000,7.68,7.99839,7.2,7.5504,67363.875,0
+IVDA.US,D,20230201,000000,7.56,11.92,7.56,10.08,1027026.5,0
+IVDA.US,D,20230202,000000,10.24,10.8,8.4,9.28,149952,0
+IVDA.US,D,20230203,000000,9.76,10.16,9.04,9.76,124888.75,0
+IVDA.US,D,20230206,000000,10.32,17.9192,9.92,13.44,1591895.5,0
+IVDA.US,D,20230207,000000,13.52,17.28,13.44,16.8,643388.875,0
+IVDA.US,D,20230208,000000,16.88,17.2,15.04,16.16,160157,0
+IVDA.US,D,20230209,000000,16.56,16.56,14.16,14.72,99423.25,0
+IVDA.US,D,20230210,000000,15.68,17.52,15.52,16.96,288156.375,0
+IVDA.US,D,20230213,000000,18,20.4,14.88,20,483291,0
+IVDA.US,D,20230214,000000,20,23.28,19.92,21.76,290009.625,0
+IVDA.US,D,20230215,000000,22,22.2016,18.8,19.6,138010.875,0
+IVDA.US,D,20230216,000000,19.12,19.52,10.48,14.48,442243.875,0
+IVDA.US,D,20230217,000000,13.84,14.7816,10.88,11.2,213115,0
+IVDA.US,D,20230221,000000,11.2,12.64,9.76,10.16,130707.75,0
+IVDA.US,D,20230222,000000,10.16,12,10.16,11.2,88864.5,0
+IVDA.US,D,20230223,000000,12.4,13.04,11.3296,12,110741.5,0
+IVDA.US,D,20230224,000000,10.88,12.4592,10.648,11.68,39162,0
+IVDA.US,D,20230227,000000,11.68,11.68,10.08,10.24,60963.375,0
+IVDA.US,D,20230228,000000,10.24,11.12,8.5608,8.64,91245.875,0
+IVDA.US,D,20230301,000000,8.64,8.8,7.6,8.08,88372.75,0
+IVDA.US,D,20230302,000000,7.6,8.16,7.48,7.86,49045.25,0
+IVDA.US,D,20230303,000000,8.24,9.2,8.24,8.96,64616.5,0
+IVDA.US,D,20230306,000000,9.12,9.52,8.64,8.88,44347,0
+IVDA.US,D,20230307,000000,8.64,8.7992,7.8032,8.1536,35580.75,0
+IVDA.US,D,20230308,000000,8.24,8.96,8,8.7056,32306.875,0
+IVDA.US,D,20230309,000000,8.8,9.0144,8.32,8.56,16914.375,0
+IVDA.US,D,20230310,000000,8.72,8.8,8.08,8.16,23849.375,0
+IVDA.US,D,20230313,000000,8,8.3792,7.68,8,21279.875,0
+IVDA.US,D,20230314,000000,7.72,8.56,7.72,8.24,18186,0
+IVDA.US,D,20230315,000000,8.32,8.4,7.76,7.9736,16976.875,0
+IVDA.US,D,20230316,000000,8.08,8.32,7.76,8.2,16560.75,0
+IVDA.US,D,20230317,000000,8,8.48,7.92,8.24,15828.875,0
+IVDA.US,D,20230320,000000,8.4,8.9576,8.0808,8.72,20189.5,0
+IVDA.US,D,20230321,000000,8.72,10.308,8.5568,9.52,78060,0
+IVDA.US,D,20230322,000000,10.24,10.8096,9.6,10.32,52509.125,0
+IVDA.US,D,20230323,000000,10,10.1608,8.56,9.12,33574.625,0
+IVDA.US,D,20230324,000000,9.04,9.5192,8.88,9.36,21348,0
+IVDA.US,D,20230327,000000,8.8,10.6336,8.8,9.9208,26359.75,0
+IVDA.US,D,20230328,000000,9.68,10.5568,9.04,9.52,15339.875,0
+IVDA.US,D,20230329,000000,9.2,9.8392,9.1208,9.28,8804.375,0
+IVDA.US,D,20230330,000000,9.12,9.96,9.04,9.6,9925.375,0
+IVDA.US,D,20230331,000000,9.5992,11.2,9.2,10.64,57947.625,0
+IVDA.US,D,20230403,000000,10.24,11.44,9.84,11.12,50509.75,0
+IVDA.US,D,20230404,000000,11.36,12.32,10,10.56,53332,0
+IVDA.US,D,20230405,000000,10.56,10.64,9.68,9.84,16970.625,0
+IVDA.US,D,20230406,000000,9.68,10.5592,9.68,10.16,21053.625,0
+IVDA.US,D,20230410,000000,10,10.32,9.76,10.08,18412.125,0
+IVDA.US,D,20230411,000000,9.92,11.12,9.92,10.56,15577.75,0
+IVDA.US,D,20230412,000000,10.8,10.8,10.16,10.408,9695.875,0
+IVDA.US,D,20230413,000000,10.32,12.24,10.16,11.512,51560.5,0
+IVDA.US,D,20230414,000000,11.92,12.8,11.28,12,62792.875,0
+IVDA.US,D,20230417,000000,12.48,13.9888,11.68,13.68,66540.125,0
+IVDA.US,D,20230418,000000,14.4,15.2,12.8,13.76,92993.625,0
+IVDA.US,D,20230419,000000,13.76,14,12.456,13.52,23144.125,0
+IVDA.US,D,20230420,000000,12.96,13.9136,12.16,12.8,27226.375,0
+IVDA.US,D,20230421,000000,13.2,13.6,12.4,12.48,20306.25,0
+IVDA.US,D,20230424,000000,12.64,12.7992,10.4,10.8,60284.875,0
+IVDA.US,D,20230425,000000,10.64,11.1184,9.68,9.84,29233.375,0
+IVDA.US,D,20230426,000000,9.76,10.16,8.8,9.36,38634,0
+IVDA.US,D,20230427,000000,9.04,9.5928,8.4,8.96,59444.25,0
+IVDA.US,D,20230428,000000,9.28,9.6,8.8808,9.6,21355.75,0
+IVDA.US,D,20230501,000000,9.44,10.32,9.44,10,15421.625,0
+IVDA.US,D,20230502,000000,10.1792,10.32,9.68,9.84,22631.125,0
+IVDA.US,D,20230503,000000,9.84,10.1608,9.44,9.6,9778.625,0
+IVDA.US,D,20230504,000000,9.44,10.72,9.1952,10.52,51240.25,0
+IVDA.US,D,20230505,000000,10.4,10.64,10.16,10.36,4876.75,0
+IVDA.US,D,20230508,000000,10.32,10.4,9.52,9.7624,25128.75,0
+IVDA.US,D,20230509,000000,9.6,9.8728,9.2,9.5,14386.375,0
+IVDA.US,D,20230510,000000,9.36,10.32,9.36,10.16,22387.125,0
+IVDA.US,D,20230511,000000,10.24,10.88,9.76,9.92,18311.625,0
+IVDA.US,D,20230512,000000,9.84,10.24,9.44,9.7488,10602.875,0
+IVDA.US,D,20230515,000000,10,10.24,9.52,9.92,13566,0
+IVDA.US,D,20230516,000000,10,10.08,9.4536,9.6,11509,0
+IVDA.US,D,20230517,000000,9.6808,9.92,8.96,9.68,17791.75,0
+IVDA.US,D,20230518,000000,9.84,10.32,9.2,9.48,23046.25,0
+IVDA.US,D,20230519,000000,9.4168,10,9.28,9.44,15074.875,0
+IVDA.US,D,20230522,000000,9.44,9.92,9.36,9.68,15064.75,0
+IVDA.US,D,20230523,000000,9.68,11.2704,9.68,10.4,44193.25,0
+IVDA.US,D,20230524,000000,10.4,10.88,10.08,10.48,17624,0
+IVDA.US,D,20230525,000000,11.04,11.04,10,10.32,21258,0
+IVDA.US,D,20230526,000000,10.4,10.6984,9.92,10.48,16551.25,0
+IVDA.US,D,20230530,000000,10.24,11.04,9.76,10.32,19976.875,0
+IVDA.US,D,20230531,000000,10,10.6552,9.28,9.44,19155.5,0
+IVDA.US,D,20230601,000000,9.6008,9.9632,8.88,9.6,21300.875,0
+IVDA.US,D,20230602,000000,9.768,9.8392,9.04,9.28,20202.625,0
+IVDA.US,D,20230605,000000,9.28,9.68,9.2008,9.36,11988.875,0
+IVDA.US,D,20230606,000000,9.28,9.76,9.2,9.44,9734.5,0
+IVDA.US,D,20230607,000000,9.36,9.7392,9.28,9.44,26629.625,0
+IVDA.US,D,20230608,000000,9.28,9.68,9.28,9.6,7811.25,0
+IVDA.US,D,20230609,000000,9.6,9.6176,9.12,9.24,13159.875,0
+IVDA.US,D,20230612,000000,9.36,10.4,8.72,10.24,88012.125,0
+IVDA.US,D,20230613,000000,10.4,10.48,9.68,10.08,33024,0
+IVDA.US,D,20230614,000000,9.76,10.0616,9.44,9.68,13509.25,0
+IVDA.US,D,20230615,000000,9.84,9.92,9.36,9.6,19293.875,0
+IVDA.US,D,20230616,000000,9.88,10,9.28,9.28,10102.25,0
+IVDA.US,D,20230620,000000,9.52,9.5992,9.04,9.44,22407.625,0
+IVDA.US,D,20230621,000000,9.2,9.36,8.88,9.1504,16411,0
+IVDA.US,D,20230622,000000,9.84,10.16,8.3208,9.2,210275.125,0
+IVDA.US,D,20230623,000000,8.88,9.28,8.72,9.28,22336.875,0
+IVDA.US,D,20230626,000000,9.12,9.2792,8.24,8.96,30220.375,0
+IVDA.US,D,20230627,000000,8.88,8.96,8.32,8.56,15837.5,0
+IVDA.US,D,20230628,000000,8.48,9.04,8.4,9.0176,16740.125,0
+IVDA.US,D,20230629,000000,8.56,9.12,8.56,9.12,7300.125,0
+IVDA.US,D,20230630,000000,9.1296,9.2,8.72,8.72,9450.25,0
+IVDA.US,D,20230703,000000,8.72,9.2,8.72,9.1984,6978.375,0
+IVDA.US,D,20230705,000000,9.12,9.12,8.72,9.12,4135.25,0
+IVDA.US,D,20230706,000000,9.2,9.2,8.72,8.9592,4747.25,0
+IVDA.US,D,20230707,000000,8.96,9.12,8.56,8.64,6095.5,0
+IVDA.US,D,20230710,000000,8.88,8.88,8.3784,8.64,9725.5,0
+IVDA.US,D,20230711,000000,8.32,8.8,8.32,8.48,17755.75,0
+IVDA.US,D,20230712,000000,8.632,8.8,8.4,8.72,3915.375,0
+IVDA.US,D,20230713,000000,8.4864,8.796,7.92,8.48,33271.375,0
+IVDA.US,D,20230714,000000,8.64,8.64,7.7736,8.08,23070.125,0
+IVDA.US,D,20230717,000000,8.16,8.24,7.76,7.9992,14013.375,0
+IVDA.US,D,20230718,000000,7.8792,8.48,7.8408,8.32,14862,0
+IVDA.US,D,20230719,000000,8.4,8.56,7.97782,8.24,10454.125,0
+IVDA.US,D,20230720,000000,8.24,8.396,8,8.184,12221.375,0
+IVDA.US,D,20230721,000000,8.16,8.1728,7.8056,8,3916,0
+IVDA.US,D,20230724,000000,8.12,8.24,7.76,7.7792,6924.625,0
+IVDA.US,D,20230725,000000,7.84,8.16,7.7608,8.08,4879.875,0
+IVDA.US,D,20230726,000000,7.8856,8.2392,7.8856,8.12,4102.375,0
+IVDA.US,D,20230727,000000,8.24,8.24,7.9088,7.9592,4785.875,0
+IVDA.US,D,20230728,000000,8.16,8.24,8,8.08,3986.875,0
+IVDA.US,D,20230731,000000,8.16,8.8,8.16,8.32,9396.625,0
+IVDA.US,D,20230801,000000,8.56,8.8,8.2624,8.56,9299.625,0
+IVDA.US,D,20230802,000000,8.56,8.64,8.08,8.08,10223,0
+IVDA.US,D,20230803,000000,8.16,8.32,8.08,8.16,5470.875,0
+IVDA.US,D,20230804,000000,8.08,8.4,8.08,8.24,3775.125,0
+IVDA.US,D,20230807,000000,8.3192,8.3192,8.08,8.16,2991,0
+IVDA.US,D,20230808,000000,8,8.24,8,8.16,9218.75,0
+IVDA.US,D,20230809,000000,8.08,8.24,7.92,8.08,3125.5,0
+IVDA.US,D,20230810,000000,8.4,8.4,8.08,8.32,6273.125,0
+IVDA.US,D,20230811,000000,8.16,8.4,8,8.16,5399.875,0
+IVDA.US,D,20230814,000000,8,8.5592,7.92,8.224,14811.875,0
+IVDA.US,D,20230815,000000,8.32,8.32,7.2,7.2008,60309.375,0
+IVDA.US,D,20230816,000000,7.2392,7.4792,6.8,7.3208,30198.375,0
+IVDA.US,D,20230817,000000,7.36,7.9592,7.2048,7.2472,16652.125,0
+IVDA.US,D,20230818,000000,7.2,7.5448,7.04,7.48,12123.5,0
+IVDA.US,D,20230821,000000,7.6,7.6,7.208,7.268,6039.125,0
+IVDA.US,D,20230822,000000,7.4796,7.58319,6.88,6.9928,16302.125,0
+IVDA.US,D,20230823,000000,6.952,7.28,6.8,7.1032,12075.125,0
+IVDA.US,D,20230824,000000,7.04,7.5032,6.5624,6.848,29547.375,0
+IVDA.US,D,20230825,000000,6.7064,7.0312,6.4936,6.5752,8257.875,0
+IVDA.US,D,20230828,000000,6.4128,6.79999,5.9584,6.108,31868.25,0
+IVDA.US,D,20230829,000000,6.2792,6.4,6.008,6.2128,10545.875,0
+IVDA.US,D,20230830,000000,6.3192,6.3992,6.11599,6.312,8717.375,0
+IVDA.US,D,20230831,000000,6.312,7.356,6.248,7.1856,37991.75,0
+IVDA.US,D,20230901,000000,7.2,7.2712,6.8048,7.016,9760.75,0
+IVDA.US,D,20230905,000000,6.8,7.1992,6.8,7.06399,4344.5,0
+IVDA.US,D,20230906,000000,7.2,7.28,6.68881,6.9,10414.5,0
+IVDA.US,D,20230907,000000,6.8632,7.1184,6.4824,6.7216,9146.125,0
+IVDA.US,D,20230908,000000,6.72,6.72,6.4,6.48081,5102.5,0
+IVDA.US,D,20230911,000000,6.872,7.1192,6.5808,7.1192,9418,0
+IVDA.US,D,20230912,000000,7.1656,7.9192,7.1656,7.88,20977.125,0
+IVDA.US,D,20230913,000000,7.88,8.24,7.6008,7.924,14144.75,0
+IVDA.US,D,20230914,000000,8,8,7.1192,7.224,22194.25,0
+IVDA.US,D,20230915,000000,7.0104,8.08,6.6576,8.08,29002.5,0
+IVDA.US,D,20230918,000000,7.4504,7.596,7.12,7.2,9434.125,0
+IVDA.US,D,20230919,000000,7.56,7.6,7.064,7.36,5291.625,0
+IVDA.US,D,20230920,000000,7.6,7.88,7.24918,7.3464,3817.125,0
+IVDA.US,D,20230921,000000,7.24,7.5912,7.12081,7.364,4246.125,0
+IVDA.US,D,20230922,000000,7.28,7.59919,7.1344,7.2,2906.25,0
+IVDA.US,D,20230925,000000,7.56,7.8,7.28081,7.4128,8199.75,0
+IVDA.US,D,20230926,000000,7.38008,7.6,7.28,7.3064,2493.5,0
+IVDA.US,D,20230927,000000,7.304,7.876,7.2592,7.312,3858.625,0
+IVDA.US,D,20230928,000000,7.316,7.6792,6.96,6.9608,8407.25,0
+IVDA.US,D,20230929,000000,7.2,7.24,6.8,6.8568,6006.875,0
+IVDA.US,D,20231002,000000,6.8,6.95759,6.44,6.484,8016.25,0
+IVDA.US,D,20231003,000000,6.44,7.0596,6.44,6.5616,5845.875,0
+IVDA.US,D,20231004,000000,6.4408,6.664,6.4,6.444,2603.625,0
+IVDA.US,D,20231005,000000,6.16,6.56,6.136,6.32,21555.625,0
+IVDA.US,D,20231006,000000,6.2104,6.728,6.096,6.64,6560.5,0
+IVDA.US,D,20231009,000000,6.488,6.488,6.04,6.1328,3299.625,0
+IVDA.US,D,20231010,000000,6.32,6.52,6.0824,6.2392,2573.125,0
+IVDA.US,D,20231011,000000,6.2392,6.23947,6,6.016,6822.875,0
+IVDA.US,D,20231012,000000,6.34,6.5192,6.0528,6.256,3500.375,0
+IVDA.US,D,20231013,000000,6.32,6.32,6.0168,6.08,5288.25,0
+IVDA.US,D,20231016,000000,6.32,6.32,6.016,6.016,3608.5,0
+IVDA.US,D,20231017,000000,6.16,6.24,6.0168,6.044,2230,0
+IVDA.US,D,20231018,000000,6.08,6.2792,5.99919,6.1264,6817.375,0
+IVDA.US,D,20231019,000000,6.24,6.4,6.0016,6.144,21542.25,0
+IVDA.US,D,20231020,000000,6,6.3992,6,6.144,4997.125,0
+IVDA.US,D,20231023,000000,6.1832,6.2384,5.98,6.19999,4803.875,0
+IVDA.US,D,20231024,000000,6.04,6.2,6.04,6.16,5679.125,0
+IVDA.US,D,20231025,000000,6,6.232,5.9208,5.9208,4097.25,0
+IVDA.US,D,20231026,000000,6.19919,6.19919,5.608,5.688,10623.75,0
+IVDA.US,D,20231027,000000,5.76,5.84,5.38,5.5192,7933.875,0
+IVDA.US,D,20231030,000000,5.6,5.832,5.6,5.6008,3573.25,0
+IVDA.US,D,20231031,000000,5.6,5.6,5.4016,5.44,5393.125,0
+IVDA.US,D,20231101,000000,5.44,5.5992,5.376,5.5376,4161.875,0
+IVDA.US,D,20231102,000000,5.51679,5.5192,5.3896,5.456,4450.375,0
+IVDA.US,D,20231103,000000,5.5992,5.6,5.392,5.4504,6412.5,0
+IVDA.US,D,20231106,000000,5.44,5.5928,5.3848,5.4008,3141.5,0
+IVDA.US,D,20231107,000000,5.5192,5.52,5.384,5.4104,3632.5,0
+IVDA.US,D,20231108,000000,5.44,5.44,5.2136,5.3304,7366.875,0
+IVDA.US,D,20231109,000000,5.44,5.44,5.04001,5.088,7981.375,0
+IVDA.US,D,20231110,000000,5.28,5.512,5.2,5.3464,4805.75,0
+IVDA.US,D,20231113,000000,5.2,5.2,4.95118,5.152,6674.75,0
+IVDA.US,D,20231114,000000,5.04,5.12,4.532,4.6048,25452.625,0
+IVDA.US,D,20231115,000000,4.48,5.1976,4.48,5.1208,14157.125,0
+IVDA.US,D,20231116,000000,5.1208,5.2,4.80079,4.88,6197.25,0
+IVDA.US,D,20231117,000000,4.968,5.04,4.524,4.5248,7272.25,0
+IVDA.US,D,20231120,000000,4.56,4.72,4.524,4.6352,2222.5,0
+IVDA.US,D,20231121,000000,4.64,4.6424,4.524,4.5616,10287.75,0
+IVDA.US,D,20231122,000000,4.64,5.06,4.64,5.04,21892.375,0
+IVDA.US,D,20231124,000000,5.28,5.31961,4.808,5.1192,17856.25,0
+IVDA.US,D,20231127,000000,5.36,5.568,5.12,5.4728,5198.625,0
+IVDA.US,D,20231128,000000,5.496,6.2208,5.48,6.12,17690.75,0
+IVDA.US,D,20231129,000000,6.08,6.4,6,6.3224,13134.125,0
+IVDA.US,D,20231130,000000,6.32,6.36,6,6.1568,4339.75,0
+IVDA.US,D,20231201,000000,6.16,7.0072,6.00161,6.9992,11346.875,0
+IVDA.US,D,20231204,000000,7.04,7.5888,6.6408,7.35479,23420.5,0
+IVDA.US,D,20231205,000000,7.36,7.36,6.4816,6.7984,11035.125,0
+IVDA.US,D,20231206,000000,6.6744,6.784,6.4896,6.64,4744.375,0
+IVDA.US,D,20231207,000000,6.56001,6.56001,5.7224,6.1176,13436.375,0
+IVDA.US,D,20231208,000000,6.0168,6.0168,5.7248,5.9448,2663.625,0
+IVDA.US,D,20231211,000000,6,6.32,6,6,2158.625,0
+IVDA.US,D,20231212,000000,6,6,5.86,5.86,3270.5,0
+IVDA.US,D,20231213,000000,5.92081,5.9984,5.7208,5.7608,4840.375,0
+IVDA.US,D,20231214,000000,6,6.33201,6,6.0792,5895.125,0
+IVDA.US,D,20231215,000000,6.15999,6.16,5.6,5.7136,5400.25,0
+IVDA.US,D,20231218,000000,5.52,5.7584,5.2816,5.2928,5247.625,0
+IVDA.US,D,20231219,000000,5.44,5.6,5.2832,5.56,4688.5,0
+IVDA.US,D,20231220,000000,5.4896,5.52,4.96,4.96,8682.375,0
+IVDA.US,D,20231221,000000,4.9616,5.11999,4.9616,4.9776,7761.25,0
+IVDA.US,D,20231222,000000,4.96,5.1352,4.9,5.04,5994.125,0
+IVDA.US,D,20231226,000000,4.96,5.28,4.96,5.28,2540.25,0
+IVDA.US,D,20231227,000000,5.28,5.8616,5.2,5.3992,10943.5,0
+IVDA.US,D,20231228,000000,5.208,5.4376,4.9152,4.9616,8732.875,0
+IVDA.US,D,20231229,000000,5.04,5.2392,4.9616,5.072,5199.875,0
+IVDA.US,D,20240102,000000,5.092,5.1192,4.88,4.9736,6565.125,0
+IVDA.US,D,20240103,000000,4.96,4.96001,4.8,4.952,3118.75,0
+IVDA.US,D,20240104,000000,4.7496,4.96,4.6448,4.7944,4136.125,0
+IVDA.US,D,20240105,000000,4.7944,5.024,4.72,4.9608,4325.125,0
+IVDA.US,D,20240108,000000,5.4048,5.6,5.108,5.276,4441.75,0
+IVDA.US,D,20240109,000000,5.04,5.4384,5.04,5.2,5116.375,0
+IVDA.US,D,20240110,000000,5.2,5.28,4.8544,5.132,4178.5,0
+IVDA.US,D,20240111,000000,4.96,5.032,4.56,4.7992,12548.875,0
+IVDA.US,D,20240112,000000,4.8,4.8,4.6416,4.8,1357.375,0
+IVDA.US,D,20240116,000000,4.72,4.96,4.72,4.72,6151,0
+IVDA.US,D,20240117,000000,4.72,5.04,4.72,5.0392,3703.5,0
+IVDA.US,D,20240118,000000,4.8024,5.0392,4.72241,4.9912,3544.25,0
+IVDA.US,D,20240119,000000,4.808,4.96,4.67961,4.8,3318.75,0
+IVDA.US,D,20240122,000000,4.6592,5.1984,4.6592,4.96,4020.5,0
+IVDA.US,D,20240123,000000,4.7208,4.8784,4.72,4.72,2982,0
+IVDA.US,D,20240124,000000,4.75961,5.12198,4.64561,4.9396,5849.625,0
+IVDA.US,D,20240125,000000,4.8,5.036,4.6664,4.9152,3347.625,0
+IVDA.US,D,20240126,000000,4.7936,4.876,4.5616,4.8472,2986.25,0
+IVDA.US,D,20240129,000000,4.7024,4.8,4.56,4.7192,2512.5,0
+IVDA.US,D,20240130,000000,4.88,4.88,4.4008,4.604,2217.875,0
+IVDA.US,D,20240131,000000,4.71919,4.8,4.424,4.56,2364.5,0
+IVDA.US,D,20240201,000000,4.4248,4.8,4.4248,4.568,3407.125,0
+IVDA.US,D,20240202,000000,4.6408,4.8,4.52,4.52,4104.75,0
+IVDA.US,D,20240205,000000,4.48,4.8,4.48,4.48,3772.5,0
+IVDA.US,D,20240206,000000,4.704,4.704,4.56,4.56,1851.75,0
+IVDA.US,D,20240207,000000,4.544,4.6408,4.4648,4.56,2415.25,0
+IVDA.US,D,20240208,000000,4.72,4.9152,4.6408,4.7704,5871.875,0
+IVDA.US,D,20240209,000000,4.68,5.12321,4.68,5.04,3971.5,0
+IVDA.US,D,20240212,000000,4.8872,5.59519,4.568,5.04,15819.625,0
+IVDA.US,D,20240213,000000,5.76,6.5584,5.6,5.752,33096.25,0
+IVDA.US,D,20240214,000000,5.76,5.9464,5.2128,5.8848,11463.5,0
+IVDA.US,D,20240215,000000,6.08,6.72,5.92,6.62001,26663.75,0
+IVDA.US,D,20240216,000000,7.04,7.2,5.928,7.104,24279.625,0
+IVDA.US,D,20240220,000000,7.2,10.16,7.04,8.576,285256.875,0
+IVDA.US,D,20240221,000000,8.4,8.96,7.28,8.08,57977.625,0
+IVDA.US,D,20240222,000000,8.64,8.64,7.36,7.9032,91659.875,0
+IVDA.US,D,20240223,000000,7.5824,8,7.0416,7.28,20391,0
+IVDA.US,D,20240226,000000,7.7616,8.64,7.6792,7.92,46654.75,0
+IVDA.US,D,20240227,000000,8,8,7.4488,7.76,16559.625,0
+IVDA.US,D,20240228,000000,8.32,8.4,7.76,8.08,47193.25,0
+IVDA.US,D,20240229,000000,8.08,8.08,7.608,8,17684.375,0
+IVDA.US,D,20240301,000000,8,8.08,7.7328,8.08,8484.5,0
+IVDA.US,D,20240304,000000,7.8864,8,7.6552,7.888,19477.875,0
+IVDA.US,D,20240305,000000,8.08,8.08,6.4,7.2,23846.75,0
+IVDA.US,D,20240306,000000,7.4576,7.6,6.8528,6.8808,15685.125,0
+IVDA.US,D,20240307,000000,7.0232,7.12,6.2424,6.632,16388.75,0
+IVDA.US,D,20240308,000000,6.5128,6.7304,6.0024,6.32,15289.125,0
+IVDA.US,D,20240311,000000,6.212,6.232,5.68,5.7144,15179.875,0
+IVDA.US,D,20240312,000000,5.76,6,5.68,5.6808,5347.625,0
+IVDA.US,D,20240313,000000,5.928,6.4,5.7688,5.848,26235.625,0
+IVDA.US,D,20240314,000000,6,6.3752,5.52,5.6968,33860.25,0
+IVDA.US,D,20240315,000000,5.6848,5.912,5.3664,5.768,5536.375,0
+IVDA.US,D,20240318,000000,5.68,6.32,5.36,5.5832,22709.625,0
+IVDA.US,D,20240319,000000,5.96,6.7856,5.65361,6.48,25446.375,0
+IVDA.US,D,20240320,000000,7,7.5112,6.5704,7.192,29753.875,0
+IVDA.US,D,20240321,000000,7.2,7.22316,6.8096,6.8888,12628.875,0
+IVDA.US,D,20240322,000000,7.12,7.12,6.44,6.5344,7787,0
+IVDA.US,D,20240325,000000,6.56,7.0392,6.5344,6.77393,7412.5,0
+IVDA.US,D,20240326,000000,6.728,7.1952,6.56,6.60279,5996.625,0
+IVDA.US,D,20240327,000000,6.56,6.9776,6.44,6.5656,8977.875,0
+IVDA.US,D,20240328,000000,6.784,7.1992,6.568,7.192,12169.375,0
+IVDA.US,D,20240401,000000,7.1328,7.1992,6.44,6.5176,8012.125,0
+IVDA.US,D,20240402,000000,6.536,6.7208,6.4,6.5208,4870.375,0
+IVDA.US,D,20240403,000000,6.78573,6.7872,5.84,6.3064,15717.75,0
+IVDA.US,D,20240404,000000,6.5704,6.96,6.4368,6.5024,3758.5,0
+IVDA.US,D,20240405,000000,6.468,6.804,6.1512,6.3576,6643.75,0
+IVDA.US,D,20240408,000000,6.56,6.64,6.16001,6.624,6101.5,0
+IVDA.US,D,20240409,000000,6.9944,6.9944,6.64001,6.8,17348.125,0
+IVDA.US,D,20240410,000000,6.596,6.72,6.164,6.416,7533.375,0
+IVDA.US,D,20240411,000000,6.4,6.7,6.3208,6.6552,2646.5,0
+IVDA.US,D,20240412,000000,6.72,6.876,6.52,6.81237,6728,0
+IVDA.US,D,20240415,000000,6.816,7.184,6.50081,6.6416,9569,0
+IVDA.US,D,20240416,000000,6.48,7.16,6.46,7.032,4147.375,0
+IVDA.US,D,20240417,000000,6.88,6.97639,6.6816,6.7552,1941.625,0
+IVDA.US,D,20240418,000000,7.0128,7.0128,6.56,6.7532,7351,0
+IVDA.US,D,20240419,000000,6.792,7.164,6.56721,6.584,2975.5,0
+IVDA.US,D,20240422,000000,6.8,7.51992,6.6568,7.2,27723.375,0
+IVDA.US,D,20240423,000000,7.28,7.6,7.10102,7.268,7295.75,0
+IVDA.US,D,20240424,000000,7.1296,7.5992,6.99481,7.296,8788.25,0
+IVDA.US,D,20240425,000000,7.0424,7.4336,7.0424,7.2224,6268.375,0
+IVDA.US,D,20240426,000000,7.22,7.6,7.2,7.348,14799.375,0
+IVDA.US,D,20240429,000000,7.36,7.5976,7.2808,7.3736,7623.875,0
+IVDA.US,D,20240430,000000,7.44,7.52,7.0552,7.1664,3699.25,0
+IVDA.US,D,20240501,000000,7.44,7.44,7.12,7.2328,2788.125,0
+IVDA.US,D,20240502,000000,7.4368,7.44,7.2,7.3216,4814.625,0
+IVDA.US,D,20240503,000000,7.12,7.3192,6.8896,6.976,3396.375,0
+IVDA.US,D,20240506,000000,7.04,7.432,6.8912,6.896,6569.375,0
+IVDA.US,D,20240507,000000,6.8672,6.89,6.0472,6.144,15615.875,0
+IVDA.US,D,20240508,000000,6.622,6.622,6.08,6.256,3668.125,0
+IVDA.US,D,20240509,000000,6.32,6.36,6.1704,6.2904,3140.75,0
+IVDA.US,D,20240510,000000,6.2144,6.48,6.2144,6.44,9973.125,0
+IVDA.US,D,20240513,000000,6.388,6.56,6.18,6.3192,5351.875,0
+IVDA.US,D,20240514,000000,6.1816,6.7992,6.1816,6.3728,4434.875,0
+IVDA.US,D,20240515,000000,6.5168,6.7192,6.2104,6.42799,3969.5,0
+IVDA.US,D,20240516,000000,6.56,6.9936,6.2508,6.66,12789.5,0
+IVDA.US,D,20240517,000000,6.67999,6.72,6.18,6.3656,9021.375,0
+IVDA.US,D,20240520,000000,6.544,6.8312,6.2504,6.468,5283,0
+IVDA.US,D,20240521,000000,6.4352,6.4352,4.7904,5.272,39713.625,0
+IVDA.US,D,20240522,000000,5.76,5.83919,4.97902,5.1216,34122.625,0
+IVDA.US,D,20240523,000000,5.4,5.432,5.0504,5.0824,4392.375,0
+IVDA.US,D,20240524,000000,5.48,5.552,5.12,5.1328,3565,0
+IVDA.US,D,20240528,000000,5.4296,5.916,5.3064,5.52,13347.25,0
+IVDA.US,D,20240529,000000,5.52,5.832,5.3616,5.56,4830.25,0
+IVDA.US,D,20240530,000000,5.712,5.712,5.364,5.448,5604.5,0
+IVDA.US,D,20240531,000000,5.3608,5.68,5.3608,5.424,2974.625,0
+IVDA.US,D,20240603,000000,5.448,5.448,5.128,5.44,5738.75,0
+IVDA.US,D,20240604,000000,5.2036,5.388,5.1216,5.27561,2403.625,0
+IVDA.US,D,20240605,000000,5.38,5.38,5.0544,5.12,7632,0
+IVDA.US,D,20240606,000000,5.04,5.04,4.592,4.8208,14730.5,0
+IVDA.US,D,20240607,000000,4.88,5.08841,4.608,4.9096,6883.875,0
+IVDA.US,D,20240610,000000,4.8008,5.12,4.688,4.72,7287.75,0
+IVDA.US,D,20240611,000000,4.724,5.04,4.724,4.9008,5002.125,0
+IVDA.US,D,20240612,000000,4.9192,4.92,4.8808,4.8816,1815.625,0
+IVDA.US,D,20240613,000000,4.724,4.87999,4.4008,4.488,14315.625,0
+IVDA.US,D,20240614,000000,4.8,4.88,4.592,4.816,1331.625,0
+IVDA.US,D,20240617,000000,4.68,4.864,4.68,4.812,3498.75,0
+IVDA.US,D,20240618,000000,4.7936,4.796,4.56,4.76,6868.875,0
+IVDA.US,D,20240620,000000,4.5824,4.7196,4.4844,4.4996,9485.875,0
+IVDA.US,D,20240621,000000,4.48,4.56,3.608,4.24,19490.375,0
+IVDA.US,D,20240624,000000,4.028,4.756,4.028,4.032,6066,0
+IVDA.US,D,20240625,000000,3.932,4.3224,3.932,4.0936,2834.5,0
+IVDA.US,D,20240626,000000,4.24,4.5368,4.08,4.112,5021.625,0
+IVDA.US,D,20240627,000000,4.08,4.36,3.9104,4.09746,9691.125,0
+IVDA.US,D,20240628,000000,4.1768,4.24,4,4.064,989.75,0
+IVDA.US,D,20240701,000000,4.0088,4.0088,3.2888,3.56,23325.375,0
+IVDA.US,D,20240702,000000,3.4528,3.576,3.36,3.448,3431.75,0
+IVDA.US,D,20240703,000000,3.4472,3.76,3.328,3.7424,5930,0
+IVDA.US,D,20240705,000000,3.52,4,3.496,3.8496,11630.25,0
+IVDA.US,D,20240708,000000,4,4,3.6008,3.8512,6924.25,0
+IVDA.US,D,20240709,000000,3.92,3.9992,3.68,3.9112,4261.875,0
+IVDA.US,D,20240710,000000,3.84,3.9992,3.6888,3.8416,3631.375,0
+IVDA.US,D,20240711,000000,3.84,3.95199,3.696,3.95199,1726.5,0
+IVDA.US,D,20240712,000000,3.84,3.92,3.6968,3.86616,2265.25,0
+IVDA.US,D,20240715,000000,3.8664,3.9992,3.8,3.99839,2634.625,0
+IVDA.US,D,20240716,000000,3.9528,3.9528,3.6952,3.738,7321.75,0
+IVDA.US,D,20240717,000000,3.7376,3.92,3.68001,3.91362,2534.625,0
+IVDA.US,D,20240718,000000,3.8764,4,3.8048,3.9136,8456.375,0
+IVDA.US,D,20240719,000000,3.9136,3.9992,3.84,3.8424,2374.875,0
+IVDA.US,D,20240722,000000,3.92,4.556,3.8568,3.8936,23800.5,0
+IVDA.US,D,20240723,000000,4.008,4.008,3.7624,3.87759,4170.625,0
+IVDA.US,D,20240724,000000,3.8,3.9896,3.6816,3.8352,4105.75,0
+IVDA.US,D,20240725,000000,3.872,4.0792,3.728,4.0448,4302.125,0
+IVDA.US,D,20240726,000000,3.956,4.00001,3.68,3.68,4193.25,0
+IVDA.US,D,20240729,000000,3.7528,3.7824,3.6088,3.64,3847.75,0
+IVDA.US,D,20240730,000000,3.6,3.7608,3.6,3.68,1035.75,0
+IVDA.US,D,20240731,000000,3.6872,3.96,3.4824,3.7368,5572.125,0
+IVDA.US,D,20240801,000000,3.8064,3.84,3.52301,3.784,2299.375,0
+IVDA.US,D,20240802,000000,3.5552,3.76,3.4144,3.68,915.125,0
+IVDA.US,D,20240805,000000,3.5952,3.5992,2.2504,2.956,17895,0
+IVDA.US,D,20240806,000000,3.112,3.2,2.976,3.0584,6287,0
+IVDA.US,D,20240807,000000,3.008,3.404,2.8096,3.3624,34626.125,0
+IVDA.US,D,20240808,000000,3.344,3.4392,3.248,3.296,3050.375,0
+IVDA.US,D,20240809,000000,3.4272,3.516,3.04,3.2,9906,0
+IVDA.US,D,20240812,000000,3.0408,3.2,2.96,3.0872,17878.5,0
+IVDA.US,D,20240813,000000,3.04,3.1928,2.8416,2.8416,3264.875,0
+IVDA.US,D,20240814,000000,2.616,2.6552,2.3608,2.56479,106169.75,0
+IVDA.US,D,20240815,000000,2.384,2.5104,2.3192,2.416,15405.125,0
+IVDA.US,D,20240816,000000,2.248,2.5104,2.1624,2.4504,8984,0
+IVDA.US,D,20240819,000000,2.4952,3.792,2.4952,3.5,75503.25,0
+IVDA.US,D,20240820,000000,3.28,4.3992,3.12,4.0608,59350,0
+IVDA.US,D,20240821,000000,3.92,3.92,2.92,3.2808,218441.375,0
+IVDA.US,D,20240822,000000,3.2808,4.03592,2.88,3.1392,32682,0
+IVDA.US,D,20240823,000000,3.2,3.5584,3.0408,3.4632,8546.625,0
+IVDA.US,D,20240826,000000,3.4112,3.51999,3.2008,3.4504,6441.375,0
+IVDA.US,D,20240827,000000,3.432,3.432,3.128,3.1616,8700,0
+IVDA.US,D,20240828,000000,3.048,3.288,3.048,3.288,7472.125,0
+IVDA.US,D,20240829,000000,3.24,3.34,3.0992,3.3384,8133.5,0
+IVDA.US,D,20240830,000000,3.36,3.4392,3.2,3.35119,14034,0
+IVDA.US,D,20240903,000000,3.28,3.52,3.1232,3.446,21728,0
+IVDA.US,D,20240904,000000,3.44,3.7392,3.40001,3.61399,15207.625,0
+IVDA.US,D,20240905,000000,2.92,2.92,2.5896,2.688,56418.125,0
+IVDA.US,D,20240906,000000,2.7512,2.7952,2.56,2.776,19246.25,0
+IVDA.US,D,20240909,000000,2.696,2.7736,2.4016,2.4032,6572.75,0
+IVDA.US,D,20240910,000000,2.4208,2.7184,2.1688,2.1728,13700.125,0
+IVDA.US,D,20240911,000000,2.316,2.46599,1.92,2.1592,11540.375,0
+IVDA.US,D,20240912,000000,2.16,2.5416,2.08,2.24,29909.25,0
+IVDA.US,D,20240913,000000,2.176,2.4184,1.69608,2.0688,104117.875,0
+IVDA.US,D,20240916,000000,2.192,2.192,1.8392,1.916,109210.375,0
+IVDA.US,D,20240917,000000,1.81,1.8799,1.61,1.73,198111,0
+IVDA.US,D,20240918,000000,1.72,1.84,1.6601,1.71,91736,0
+IVDA.US,D,20240919,000000,1.83,2.058039,1.51,1.95,171819,0
+IVDA.US,D,20240920,000000,1.94,1.95,1.7,1.79,57141,0
+IVDA.US,D,20240923,000000,1.76,2.1799,1.75,2.08,170304,0
+IVDA.US,D,20240924,000000,2.07,2.15,1.75,1.86,96676,0
+IVDA.US,D,20240925,000000,1.9,2.0099,1.76,1.82,39692,0
+IVDA.US,D,20240926,000000,1.8613,1.95,1.8,1.845,28926,0
+IVDA.US,D,20240927,000000,1.91,1.9599,1.745,1.78,79850,0
+IVDA.US,D,20240930,000000,1.75,1.7599,1.6,1.67,108855,0
+IVDA.US,D,20241001,000000,1.64,1.64,1.5605,1.6001,66985,0
+IVDA.US,D,20241002,000000,1.58,1.66,1.545,1.65,64126,0
+IVDA.US,D,20241003,000000,1.61,1.6199,1.57,1.57,29247,0
+IVDA.US,D,20241004,000000,1.59,1.6501,1.4701,1.56,31859,0
+IVDA.US,D,20241007,000000,1.56,1.6299,1.56,1.61,23367,0
+IVDA.US,D,20241008,000000,1.59,1.64,1.56,1.57,44546,0
+IVDA.US,D,20241009,000000,1.623,1.63,1.5701,1.59,9252,0
+IVDA.US,D,20241010,000000,1.6,1.6308,1.52,1.55,11751,0
+IVDA.US,D,20241011,000000,1.54,1.57,1.52,1.54,8392,0
+IVDA.US,D,20241014,000000,1.54,1.6199,1.5099,1.53,15703,0
+IVDA.US,D,20241015,000000,1.56,1.56,1.4,1.43,41925,0
+IVDA.US,D,20241016,000000,1.48,1.536,1.48,1.51,7227,0
+IVDA.US,D,20241017,000000,1.51,1.66,1.51,1.63,44959,0
+IVDA.US,D,20241018,000000,1.66,1.66,1.57,1.64,24481,0
+IVDA.US,D,20241021,000000,1.64,1.72,1.6,1.66,22927,0
+IVDA.US,D,20241022,000000,1.66,1.6899,1.553,1.64,20118,0
+IVDA.US,D,20241023,000000,1.6499,1.65,1.56,1.59,18579,0
+IVDA.US,D,20241024,000000,1.62,1.62,1.51,1.5856,14719,0
+IVDA.US,D,20241025,000000,1.51,1.64,1.51,1.6199,25134,0
+IVDA.US,D,20241028,000000,1.63,1.6894,1.58,1.66,29858,0
+IVDA.US,D,20241029,000000,1.58,1.65,1.4,1.4299,761013,0
+IVDA.US,D,20241030,000000,1.43,1.92,1.41,1.84,1422134,0
+IVDA.US,D,20241031,000000,1.84,1.86,1.39,1.72,591632,0
+IVDA.US,D,20241101,000000,1.61,1.6699,1.45,1.4799,110688,0
+IVDA.US,D,20241104,000000,1.48,1.72,1.42,1.56,253211,0
+IVDA.US,D,20241105,000000,1.51,1.59,1.4639,1.5,107744,0
+IVDA.US,D,20241106,000000,1.52,1.525,1.3705,1.44,174550,0
+IVDA.US,D,20241107,000000,1.41,1.4381,1.27,1.3,211960,0
+IVDA.US,D,20241108,000000,1.32,1.3981,1.32,1.35,103844,0
+IVDA.US,D,20241111,000000,1.36,1.56,1.34,1.5,194613,0
+IVDA.US,D,20241112,000000,1.5,1.5191,1.37,1.44,57922,0
+IVDA.US,D,20241113,000000,1.44,1.49,1.37,1.37,35881,0
+IVDA.US,D,20241114,000000,1.4101,1.478,1.4001,1.44,68149,0
+IVDA.US,D,20241115,000000,1.43,1.47,1.3107,1.4,45095,0
+IVDA.US,D,20241118,000000,1.44,1.7176,1.44,1.61,401238,0
+IVDA.US,D,20241119,000000,1.57,1.9599,1.51,1.94,1397036,0
+IVDA.US,D,20241120,000000,2.2,2.39,1.5,2,3902146,0
+IVDA.US,D,20241121,000000,2,2.43,1.93,2.29,824335,0
+IVDA.US,D,20241122,000000,2.31,2.5,2.06,2.15,458950,0
+IVDA.US,D,20241125,000000,2.08,2.248,1.72,1.795,698466,0
+IVDA.US,D,20241126,000000,1.86,2.23,1.82,2.08,475696,0
+IVDA.US,D,20241127,000000,1.96,2.0399,1.81,1.9,178447,0
+IVDA.US,D,20241129,000000,1.85,1.88,1.7375,1.82,204269,0
+IVDA.US,D,20241202,000000,1.86,1.89,1.695,1.835,444063,0
+IVDA.US,D,20241203,000000,1.84,1.87,1.77,1.8,115884,0
+IVDA.US,D,20241204,000000,1.81,1.83,1.7,1.76,153997,0
+IVDA.US,D,20241205,000000,1.75,1.75,1.56,1.71,137176,0
+IVDA.US,D,20241206,000000,1.7,1.89,1.67,1.86,229643,0
+IVDA.US,D,20241209,000000,2.04,2.35,1.95,2.03,684732,0
+IVDA.US,D,20241210,000000,2.05,2.18,1.91,2.045,245648,0
+IVDA.US,D,20241211,000000,2.01,2.0599,1.9,1.945,90160,0
+IVDA.US,D,20241212,000000,2.0217,2.16,1.94,1.98,113133,0
+IVDA.US,D,20241213,000000,2.07,2.14,1.9801,2.0628,119069,0
+IVDA.US,D,20241216,000000,2.11,2.48,1.93,2.4,445852,0
+IVDA.US,D,20241217,000000,2.45,3.85,2.45,3.49,1497219,0
+IVDA.US,D,20241218,000000,3.37,4.03,2.79,3.17,990605,0
+IVDA.US,D,20241219,000000,3.38,3.51,2,2.35,667810,0
+IVDA.US,D,20241220,000000,2.2,3.14,2.18,2.95,717506,0
+IVDA.US,D,20241223,000000,3.48,4.4799,3.24,3.68,1350933,0
+IVDA.US,D,20241224,000000,3.88,3.94,2.9619,3.11,470589,0
+IVDA.US,D,20241226,000000,3.14,4.14,3.14,3.84,512994,0
+IVDA.US,D,20241227,000000,3.75,5.9,3.6,5.53,1104229,0
+IVDA.US,D,20241230,000000,6.65,8.05,6.15,7.42,1485475,0
+IVDA.US,D,20241231,000000,7.12,7.43,4.68,4.94,860997,0
+IVDA.US,D,20250102,000000,5.85,7.14,5.25,5.78,847285,0
+IVDA.US,D,20250103,000000,6.04,6.04,5.1228,5.6,337106,0
+IVDA.US,D,20250106,000000,5.21,5.35,4.2202,4.57,445227,0
+IVDA.US,D,20250107,000000,4.4,4.95,4.06,4.55,186027,0
+IVDA.US,D,20250108,000000,4.44,4.56,3.81,3.9,176392,0
+IVDA.US,D,20250110,000000,3.99,4.89,3.85,4.44,206590,0
+IVDA.US,D,20250113,000000,4.39,4.4,3.31,3.38,195721,0
+IVDA.US,D,20250114,000000,3.46,3.7884,3.21,3.42,79617,0
+IVDA.US,D,20250115,000000,3.46,4.3199,3.46,4.13,206006,0
+IVDA.US,D,20250116,000000,4.25,4.69,4.06,4.33,88547,0
+IVDA.US,D,20250117,000000,4.45,4.58,3.99,4.22,85713,0
+IVDA.US,D,20250121,000000,4.19,4.5176,3.87,4.32,86626,0
+IVDA.US,D,20250122,000000,4.38,5.5,4.24,4.74,286303,0
+IVDA.US,D,20250123,000000,4.74,4.9541,4.26,4.44,102708,0
+IVDA.US,D,20250124,000000,4.37,4.67,3.98,4.0827,135879,0
+IVDA.US,D,20250127,000000,3.87,4.2681,3.59,3.72,110684,0
+IVDA.US,D,20250128,000000,3.72,3.84,3.53,3.8,58907,0
+IVDA.US,D,20250129,000000,3.89,3.92,3.67,3.78,30727,0
+IVDA.US,D,20250130,000000,3.73,4.0636,3.66,3.75,61732,0
+IVDA.US,D,20250131,000000,3.7,3.7,3.42,3.56,65285,0
+IVDA.US,D,20250203,000000,3.43,3.95,3.2466,3.69,94806,0
+IVDA.US,D,20250204,000000,3.63,3.86,3.3895,3.63,70164,0
+IVDA.US,D,20250205,000000,3.58,3.73,3.14,3.25,125799,0
+IVDA.US,D,20250206,000000,3.1,3.46,2.94,3.38,95420,0
+IVDA.US,D,20250207,000000,3.38,3.47,3.08,3.13,54604,0
+IVDA.US,D,20250210,000000,3.12,3.25,2.91,3,58854,0
+IVDA.US,D,20250211,000000,3.02,3.27,2.837,3.13,75624,0
+IVDA.US,D,20250212,000000,3.2,3.27,3.01,3.18,41969,0
+IVDA.US,D,20250213,000000,3.14,3.3,3.04,3.23,44409,0
+IVDA.US,D,20250214,000000,3.26,3.28,3.07,3.2,30873,0
+IVDA.US,D,20250218,000000,2.9,3.05,2.69,3.02,124066,0
+IVDA.US,D,20250219,000000,3,3.21,2.93,3.03,52762,0
+IVDA.US,D,20250220,000000,3.03,3.21,2.95,3.02,70387,0
+IVDA.US,D,20250221,000000,2.97,3.07,2.71,2.775,51426,0
+IVDA.US,D,20250224,000000,2.74,2.85,2.34,2.39,91520,0
+IVDA.US,D,20250225,000000,2.39,2.46,2.15,2.35,78712,0
+IVDA.US,D,20250226,000000,2.35,2.525,2.35,2.35,70687,0
+IVDA.US,D,20250227,000000,2.41,2.43,2.3,2.34,22729,0
+IVDA.US,D,20250228,000000,2.3,2.36,2.17,2.23,38256,0
+IVDA.US,D,20250303,000000,2.43,2.43,2,2.01,39377,0
+IVDA.US,D,20250304,000000,1.95,2.1461,1.8,2.09,96281,0
+IVDA.US,D,20250305,000000,2.1,2.4727,2.1,2.44,55032,0
+IVDA.US,D,20250306,000000,2.43,2.6,2.285,2.34,47019,0
+IVDA.US,D,20250307,000000,2.34,2.4399,2.21,2.3,16538,0
+IVDA.US,D,20250310,000000,2.2168,2.28,2.17,2.17,50913,0
+IVDA.US,D,20250311,000000,2.15,2.17,2.03,2.15,24167,0
+IVDA.US,D,20250312,000000,2.18,2.46,2.16,2.32,15590,0
+IVDA.US,D,20250313,000000,2.44,2.45,2.18,2.3,19051,0
+IVDA.US,D,20250314,000000,2.2245,2.44,2.2024,2.33,14199,0
+IVDA.US,D,20250317,000000,2.48,2.84,2.46,2.84,69341,0
+IVDA.US,D,20250318,000000,2.83,3.05,2.68,2.95,60466,0
+IVDA.US,D,20250319,000000,3.04,3.43,2.915,3.32,73853,0
+IVDA.US,D,20250320,000000,3.37,3.55,3.15,3.21,62435,0
+IVDA.US,D,20250321,000000,3.2,3.2,2.7801,2.96,55494,0
+IVDA.US,D,20250324,000000,2.89,2.96,2.53,2.68,64125,0
+IVDA.US,D,20250325,000000,2.62,2.83,2.62,2.79,22516,0
+IVDA.US,D,20250326,000000,2.8,2.8,2.47,2.49,15998,0
+IVDA.US,D,20250327,000000,2.47,2.7,2.34,2.4,13711,0
+IVDA.US,D,20250328,000000,2.34,2.4799,2.3385,2.36,13601,0
+IVDA.US,D,20250331,000000,2.26,2.33,2.06,2.26,19206,0
+IVDA.US,D,20250401,000000,2.1692,2.4791,2.1692,2.34,18267,0
+IVDA.US,D,20250402,000000,2.445,2.6604,2.3765,2.59,63693,0
+IVDA.US,D,20250403,000000,2.58,2.7,2.5661,2.62,45488,0
+IVDA.US,D,20250404,000000,2.56,2.56,2.26,2.4,33247,0
+IVDA.US,D,20250407,000000,2.16,2.5034,1.9,2.43,49424,0
+IVDA.US,D,20250408,000000,2.56,2.7054,2.36,2.36,92616,0
+IVDA.US,D,20250409,000000,2.3,2.45,2.0501,2.34,60132,0
+IVDA.US,D,20250410,000000,2.46,2.55,2.37,2.55,26756,0
+IVDA.US,D,20250411,000000,2.56,2.686,2.5115,2.55,13965,0
+IVDA.US,D,20250414,000000,2.7,2.7199,2.45,2.5,22333,0
+IVDA.US,D,20250415,000000,2.65,2.89,2.58,2.87,26948,0
+IVDA.US,D,20250416,000000,2.8,2.8,2.365,2.6,35629,0
+IVDA.US,D,20250417,000000,2.5241,2.6019,2.325,2.42,28172,0
+IVDA.US,D,20250421,000000,2.43,2.5,2.31,2.4,15106,0
+IVDA.US,D,20250422,000000,2.6,2.7863,2.41,2.49,39802,0
+IVDA.US,D,20250423,000000,2.5001,2.635,2.4004,2.47,42775,0
+IVDA.US,D,20250424,000000,2.47,2.94,2.47,2.94,52223,0
+IVDA.US,D,20250425,000000,2.96,3.13,2.5443,2.74,53375,0
+IVDA.US,D,20250428,000000,2.66,2.6846,2.43,2.43,20153,0
+IVDA.US,D,20250429,000000,2.52,2.5532,2.35,2.35,19461,0
+IVDA.US,D,20250430,000000,2.41,2.41,2.12,2.15,252386,0
+IVDA.US,D,20250501,000000,2.16,2.35,2.1,2.24,65690,0
+IVDA.US,D,20250502,000000,2.32,2.43,2.25,2.25,55321,0
+IVDA.US,D,20250505,000000,2.33,2.4635,2.22,2.22,38836,0
+IVDA.US,D,20250506,000000,2.13,2.2699,2.13,2.24,16496,0
+IVDA.US,D,20250507,000000,2.18,2.21,1.99,2.14,83451,0
+IVDA.US,D,20250508,000000,2.15,2.29,2.14,2.25,44689,0
+IVDA.US,D,20250509,000000,2.35,2.3646,2.15,2.33,37107,0
+IVDA.US,D,20250512,000000,2.33,2.38,2.1201,2.21,104388,0
+IVDA.US,D,20250513,000000,2.17,2.31,2.1,2.11,47962,0
+IVDA.US,D,20250514,000000,2.15,2.1747,1.905,1.93,97229,0
+IVDA.US,D,20250515,000000,1.93,1.9835,1.93,1.95,25130,0
+IVDA.US,D,20250516,000000,1.95,1.99,1.86,1.92,63165,0
+IVDA.US,D,20250519,000000,1.92,2.1999,1.92,2.05,56489,0
+IVDA.US,D,20250520,000000,2.09,2.25,2.05,2.22,69286,0
+IVDA.US,D,20250521,000000,2.17,2.19,1.961,1.99,64193,0
+IVDA.US,D,20250522,000000,2.015,2.105,2.015,2.07,18207,0
+IVDA.US,D,20250523,000000,2.06,2.12,2.0408,2.06,12255,0
+IVDA.US,D,20250527,000000,2.09,2.0958,2.02,2.08,33344,0
+IVDA.US,D,20250528,000000,2.1702,2.1702,1.98,2.07,31097,0
+IVDA.US,D,20250529,000000,2.02,2.1789,2,2.13,39488,0
+IVDA.US,D,20250530,000000,2.07,2.18,2.05,2.15,41504,0
+IVDA.US,D,20250602,000000,2.2,2.58,2.085,2.52,831664,0
+IVDA.US,D,20250603,000000,2.55,2.7,2.32,2.68,288587,0
+IVDA.US,D,20250604,000000,2.68,2.68,2.375,2.54,224806,0
+IVDA.US,D,20250605,000000,2.55,2.55,2.35,2.35,84242,0
+IVDA.US,D,20250606,000000,2.33,2.5382,2.32,2.4227,257729,0
+IVDA.US,D,20250609,000000,2.36,2.43,2.02,2.08,394353,0
+IVDA.US,D,20250610,000000,2.09,2.15,2.0701,2.1,84989,0
+IVDA.US,D,20250611,000000,2.12,2.12,1.96,1.971278,102455,0
+IVDA.US,D,20250612,000000,2,2,1.91,1.97,48304,0
+IVDA.US,D,20250613,000000,1.93,1.98,1.87,1.96,74526,0
+IVDA.US,D,20250616,000000,1.91,2.09,1.9,2.06,100190,0
+IVDA.US,D,20250617,000000,2.04,2.04,1.9,1.9,19763,0
+IVDA.US,D,20250618,000000,1.9,1.962745,1.8101,1.85,85930,0
+IVDA.US,D,20250620,000000,1.82,1.8396,1.72,1.78,59490,0
+IVDA.US,D,20250623,000000,1.83,1.83,1.71,1.78,37432,0
+IVDA.US,D,20250624,000000,1.795,2.09,1.795,2.01,322139,0
+IVDA.US,D,20250625,000000,1.96,2,1.82,1.84,29858,0
+IVDA.US,D,20250626,000000,1.83,1.95,1.7801,1.81,49163,0
+IVDA.US,D,20250627,000000,1.8,1.96,1.76,1.9,91441,0
+IVDA.US,D,20250630,000000,1.86,2.1295,1.86,2.03,127707,0
+IVDA.US,D,20250701,000000,2.01,2.1712,2.01,2.05,69511,0
+IVDA.US,D,20250702,000000,2.05,2.2,2.05,2.11,57923,0
+IVDA.US,D,20250703,000000,2.1001,2.1477,2.0516,2.1,12078,0
+IVDA.US,D,20250707,000000,2.19,2.4,2.12,2.36,160704,0
+IVDA.US,D,20250708,000000,2.37,2.44,2.2301,2.27,70379,0
+IVDA.US,D,20250709,000000,2.29,2.3,2.1501,2.2,40417,0
+IVDA.US,D,20250710,000000,2.14,2.18,2.06,2.13,66449,0
+IVDA.US,D,20250711,000000,2.1183,2.2,2.02,2.186,55242,0
+IVDA.US,D,20250714,000000,2.24,2.57,2.2279,2.39,186182,0
+IVDA.US,D,20250715,000000,2.38,2.43,2.22,2.34,263402,0
+IVDA.US,D,20250716,000000,2.34,2.44,2.26,2.44,57805,0
+IVDA.US,D,20250717,000000,2.42,2.58,2.3408,2.47,115056,0
+IVDA.US,D,20250718,000000,2.52,2.5369,2.22,2.24,107036,0
+IVDA.US,D,20250721,000000,2.29,2.53,2.1202,2.2,69366,0
+IVDA.US,D,20250722,000000,2.18,2.306,2.12,2.3,55717,0
+IVDA.US,D,20250723,000000,2.3,2.31,2.2,2.23,22822,0
+IVDA.US,D,20250724,000000,2.21,2.2385,2.1,2.11,53107,0
+IVDA.US,D,20250725,000000,2.13,2.16,2.0301,2.05,21118,0
+IVDA.US,D,20250728,000000,2.11,2.2044,2.1,2.12,35191,0
+IVDA.US,D,20250729,000000,2.115,2.24,2.08,2.18,107047,0
+IVDA.US,D,20250730,000000,2.18,2.18,2.0101,2.07,41117,0
+IVDA.US,D,20250731,000000,2.05,2.07,1.86,1.91,91933,0
+IVDA.US,D,20250801,000000,1.88,1.91,1.81,1.88,19948,0
+IVDA.US,D,20250804,000000,1.9,2.04,1.85,2.02,41427,0
+IVDA.US,D,20250805,000000,2,2,1.88,1.88,44319,0
+IVDA.US,D,20250806,000000,1.92,1.92,1.84,1.8806,15544,0
+IVDA.US,D,20250807,000000,1.8877,1.92,1.82,1.885,15633,0
+IVDA.US,D,20250808,000000,1.8782,1.88,1.8,1.8152,27773,0
+IVDA.US,D,20250811,000000,1.82,1.8502,1.72,1.76,28334,0
+IVDA.US,D,20250812,000000,1.77,1.85,1.74,1.794,24132,0
+IVDA.US,D,20250813,000000,1.82,1.87,1.76,1.82,29611,0
+IVDA.US,D,20250814,000000,1.8,1.84,1.75,1.82,31488,0
+IVDA.US,D,20250815,000000,1.74,1.8015,1.66,1.7,75902,0
+IVDA.US,D,20250818,000000,1.7,1.8928,1.6701,1.775,124916,0
+IVDA.US,D,20250819,000000,1.61,1.69,1.45,1.52,2423226,0
+IVDA.US,D,20250820,000000,1.57,1.57,1.4501,1.49,119233,0
+IVDA.US,D,20250821,000000,1.48,1.5,1.42,1.49,65260,0
+IVDA.US,D,20250822,000000,1.51,1.9,1.5093,1.68,933187,0
+IVDA.US,D,20250825,000000,1.68,1.7433,1.6,1.62,103019,0
+IVDA.US,D,20250826,000000,1.62,1.6736,1.5703,1.615,50118,0
+IVDA.US,D,20250827,000000,1.65,1.66,1.5939,1.63,62716,0
+IVDA.US,D,20250828,000000,1.65,1.6598,1.62,1.62,20093,0
+IVDA.US,D,20250829,000000,1.63,1.6699,1.58,1.6043,48329,0
+IVDA.US,D,20250902,000000,1.63,1.68,1.51,1.54,66208,0
+IVDA.US,D,20250903,000000,1.55,1.56,1.44,1.5,162541,0
+IVDA.US,D,20250904,000000,1.48,1.49,1.45,1.47,33894,0
+IVDA.US,D,20250905,000000,1.47,1.51,1.47,1.48,24695,0
+IVDA.US,D,20250908,000000,1.48,1.62,1.45,1.54,321447,0
+IVDA.US,D,20250909,000000,1.54,1.5704,1.36,1.46,177647,0
+IVDA.US,D,20250910,000000,1.5,1.6199,1.4748,1.485,254908,0
+IVDA.US,D,20250911,000000,1.48,1.5999,1.48,1.51,248464,0
+IVDA.US,D,20250912,000000,1.55,1.55,1.42,1.45,135675,0
+IVDA.US,D,20250915,000000,1.47,1.4997,1.398,1.44,71793,0
+IVDA.US,D,20250916,000000,1.46,1.48,1.4301,1.48,46348,0
+IVDA.US,D,20250917,000000,1.49,1.5399,1.4601,1.49,78508,0
+IVDA.US,D,20250918,000000,1.49,1.6232,1.49,1.55,110531,0
+IVDA.US,D,20250919,000000,1.56,1.6084,1.52,1.54,91208,0
+IVDA.US,D,20250922,000000,1.52,1.5699,1.48,1.54,69396,0
+IVDA.US,D,20250923,000000,1.57,1.57,1.49,1.51,100709,0
+IVDA.US,D,20250924,000000,1.36,1.41,1.21,1.35,12076649,0
+IVDA.US,D,20250925,000000,1.26,1.39,1.26,1.32,502124,0
+IVDA.US,D,20250926,000000,1.3,1.3,1.15,1.2,478683,0
+IVDA.US,D,20250929,000000,1.28,1.37,1.28,1.335,1199013,0
+IVDA.US,D,20250930,000000,1.34,1.3478,1.27,1.34,309781,0
+IVDA.US,D,20251001,000000,1.37,1.4,1.33,1.36,1724729,0
+IVDA.US,D,20251002,000000,1.72,2.24,1.71,2.03,86583303,0
+IVDA.US,D,20251003,000000,1.98,2.145,1.81,1.9,3265115,0
+IVDA.US,D,20251006,000000,1.78,1.78,1.46,1.55,2466891,0
+IVDA.US,D,20251007,000000,1.59,1.6499,1.5,1.55,859845,0
+IVDA.US,D,20251008,000000,1.52,1.5973,1.46,1.49,577114,0
+IVDA.US,D,20251009,000000,1.5,1.5,1.36,1.41,626767,0
+IVDA.US,D,20251010,000000,1.4,1.4402,1.27,1.3,695002,0
+IVDA.US,D,20251013,000000,1.33,1.39,1.25,1.31,571974,0
+IVDA.US,D,20251014,000000,1.25,1.39,1.23,1.38,488631,0
+IVDA.US,D,20251015,000000,1.41,1.44,1.33,1.38,426868,0
+IVDA.US,D,20251016,000000,1.37,1.3992,1.18,1.22,478327,0
+IVDA.US,D,20251017,000000,1.25,1.3399,1.23,1.25,320910,0
+IVDA.US,D,20251020,000000,1.25,1.2995,1.2,1.29,229884,0
+IVDA.US,D,20251021,000000,1.29,1.34,1.26,1.28,279594,0
+IVDA.US,D,20251022,000000,1.29,1.3027,1.18,1.24,308751,0
+IVDA.US,D,20251023,000000,1.24,1.28,1.2,1.25,203839,0
+IVDA.US,D,20251024,000000,1.27,1.4,1.25,1.33,746162,0
+IVDA.US,D,20251027,000000,1.4,1.4,1.32,1.35,292470,0
+IVDA.US,D,20251028,000000,1.33,1.3499,1.28,1.29,163601,0
+IVDA.US,D,20251029,000000,1.3,1.3465,1.29,1.33,218186,0
+IVDA.US,D,20251030,000000,1.32,1.32,1.2,1.24,268559,0
+IVDA.US,D,20251031,000000,1.26,1.3228,1.24,1.29,145365,0
+IVDA.US,D,20251103,000000,1.25,1.2799,1.22,1.25,194290,0
+IVDA.US,D,20251104,000000,1.22,1.24,1.11,1.13,396161,0
+IVDA.US,D,20251105,000000,1.08,1.08,0.8902,0.94,603228,0
+IVDA.US,D,20251106,000000,0.95,0.9572,0.7112,0.8502,345254,0
+IVDA.US,D,20251107,000000,0.8162,0.9101,0.8162,0.88,164263,0
+IVDA.US,D,20251110,000000,0.91,0.93,0.8399,0.895,119062,0
+IVDA.US,D,20251111,000000,0.8832,0.89,0.822101,0.8415,106554,0
+IVDA.US,D,20251112,000000,0.89,0.9,0.82,0.8577,60760,0
+IVDA.US,D,20251113,000000,0.86,0.8999,0.7903,0.844,124446,0
+IVDA.US,D,20251114,000000,0.79,0.83,0.768,0.7913,90674,0
+IVDA.US,D,20251117,000000,0.81,0.82,0.7252,0.7698,112704,0
+IVDA.US,D,20251118,000000,0.7358,0.759899,0.713,0.73,119032,0
+IVDA.US,D,20251119,000000,0.73,0.77,0.6106,0.7075,175085,0
+IVDA.US,D,20251120,000000,0.76,0.76,0.65,0.6505,107536,0
+IVDA.US,D,20251121,000000,1.02,1.18,0.806,0.876,167707619,0
+IVDA.US,D,20251124,000000,0.89,0.9172,0.802,0.8767,3370186,0
+IVDA.US,D,20251125,000000,0.8108,0.94,0.806,0.9022,811828,0
+IVDA.US,D,20251126,000000,0.9458,1.12,0.915,1.05,3066985,0
+IVDA.US,D,20251128,000000,1.06,1.12,1.01,1.12,663839,0
+IVDA.US,D,20251201,000000,1.12,1.52,1.12,1.38,6417271,0
+IVDA.US,D,20251202,000000,1.32,1.375,1.13,1.17,802316,0
+IVDA.US,D,20251203,000000,1.17,1.2,1.1,1.15,371632,0
+IVDA.US,D,20251204,000000,1.13,1.3712,1.11,1.32,924837,0
+IVDA.US,D,20251205,000000,1.3,1.3035,1.17,1.19,271606,0
+IVDA.US,D,20251208,000000,1.22,1.2625,1.1101,1.16,205783,0
+IVDA.US,D,20251209,000000,1.16,1.222,1.14,1.17,122926,0
+IVDA.US,D,20251210,000000,1.13,1.1767,1.12,1.12,143256,0
+IVDA.US,D,20251211,000000,1.12,1.165,1.06,1.08,180905,0
+IVDA.US,D,20251212,000000,1.05,1.1,1.03,1.04,183164,0
+IVDA.US,D,20251215,000000,1.03,1.032,0.8616,0.8976,292234,0
+IVDA.US,D,20251216,000000,0.871,0.9736,0.87,0.972,124419,0
+IVDA.US,D,20251217,000000,0.97,1.04,0.8805,0.8806,93453,0
+IVDA.US,D,20251218,000000,0.8806,0.9795,0.8806,0.8806,50608,0
+IVDA.US,D,20251219,000000,0.8996,0.9696,0.8855,0.9589,170805,0
+IVDA.US,D,20251222,000000,0.9585,0.96,0.9242,0.9385,59138,0
+IVDA.US,D,20251223,000000,0.94,0.94,0.8607,0.8796,77963,0
+IVDA.US,D,20251224,000000,0.86,0.8748,0.8401,0.8605,50058,0
+IVDA.US,D,20251226,000000,0.8619,0.9169,0.8511,0.8948,67091,0
+IVDA.US,D,20251229,000000,0.8908,0.895099,0.814,0.816,195090,0
+IVDA.US,D,20251230,000000,0.8201,0.87,0.8141,0.8388,111344,0
+IVDA.US,D,20251231,000000,0.8903,0.8903,0.8,0.84,153124,0
+IVDA.US,D,20260102,000000,0.8397,0.87,0.8002,0.87,106602,0
+IVDA.US,D,20260105,000000,0.89,0.96,0.8701,0.919,143687,0
+IVDA.US,D,20260106,000000,0.95,1.05,0.91,1.01,211093,0
+IVDA.US,D,20260107,000000,1.05,1.12,1.02,1.07,255982,0
+IVDA.US,D,20260108,000000,1.09,1.09,1,1.01,131036,0
+IVDA.US,D,20260109,000000,1,1,0.9418,0.9437,109611,0
+IVDA.US,D,20260112,000000,0.9486,0.972,0.9,0.9053,133028,0
+IVDA.US,D,20260113,000000,0.93,0.97,0.9119,0.968,78830,0
+IVDA.US,D,20260114,000000,0.96,1.034,0.96,0.985,71545,0
+IVDA.US,D,20260115,000000,0.981,1.13,0.981,1.08,226103,0
+IVDA.US,D,20260116,000000,1.08,1.13,1.01,1.03,267766,0
+IVDA.US,D,20260120,000000,1.03,1.07,1,1.01,88772,0
+IVDA.US,D,20260121,000000,1.02,1.0291,0.93,0.9951,99486,0
+IVDA.US,D,20260122,000000,0.9945,0.9999,0.8235,0.8787,352892,0
+IVDA.US,D,20260123,000000,0.8787,0.891,0.8313,0.869,186171,0
+IVDA.US,D,20260126,000000,0.88,0.88,0.76,0.7615,428425,0
+IVDA.US,D,20260127,000000,0.79,0.7937,0.74,0.7705,177284,0
+IVDA.US,D,20260128,000000,0.87,0.92,0.792,0.92,339712,0
+IVDA.US,D,20260129,000000,0.96,0.96,0.8802,0.91,63594,0
+IVDA.US,D,20260130,000000,0.8909,0.9233,0.8529,0.88,97984,0
+IVDA.US,D,20260202,000000,0.882,0.949,0.882,0.949,301457,0
+IVDA.US,D,20260203,000000,0.8,0.8,0.5001,0.5802,1372795,0
+IVDA.US,D,20260204,000000,0.5782,0.5798,0.524,0.5603,249301,0
+IVDA.US,D,20260205,000000,0.56,0.70505,0.4306,0.4307,892607,0
+IVDA.US,D,20260206,000000,0.455,0.526526,0.45,0.457,274343,0
+IVDA.US,D,20260209,000000,0.46,0.46,0.357,0.377,1593808,0
+IVDA.US,D,20260210,000000,0.2561,0.2627,0.2222,0.2464,7802564,0
+IVDA.US,D,20260211,000000,0.241,0.2745,0.2356,0.2577,5800651,0
+IVDA.US,D,20260212,000000,0.26,0.3088,0.24,0.29,10741379,0
+IVDA.US,D,20260213,000000,0.405,0.42,0.32,0.337,202347125,0
+IVDA.US,D,20260217,000000,0.3126,0.34,0.2485,0.3386,7238259,0
+IVDA.US,D,20260218,000000,0.3141,0.38,0.304701,0.3601,4088810,0

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

@@ -0,0 +1,41 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVSI.US,D,20251212,000000,25.48,25.48,25.3553,25.3553,1568,0
+IVSI.US,D,20251215,000000,25.55,25.55,25.5,25.545,82564,0
+IVSI.US,D,20251216,000000,25.51,25.51,25.421,25.421,201,0
+IVSI.US,D,20251217,000000,25.2988,25.32,25.1962,25.1962,4396,0
+IVSI.US,D,20251218,000000,25.41,25.49,25.35,25.3523,10082,0
+IVSI.US,D,20251222,000000,25.53,25.58,25.5175,25.535,1438,0
+IVSI.US,D,20251223,000000,25.676,25.75,25.676,25.715,1164,0
+IVSI.US,D,20251224,000000,25.83,25.84,25.7462,25.7462,2950,0
+IVSI.US,D,20251226,000000,25.75,25.85,25.75,25.7654,411,0
+IVSI.US,D,20251229,000000,25.81,25.83,25.7162,25.7162,3540,0
+IVSI.US,D,20251230,000000,25.87,25.9,25.8551,25.8551,3817,0
+IVSI.US,D,20251231,000000,25.85,25.85,25.7024,25.7088,3649,0
+IVSI.US,D,20260102,000000,25.8688,25.8838,25.8688,25.8838,150,0
+IVSI.US,D,20260105,000000,26.04,26.2,26.0291,26.085,7323,0
+IVSI.US,D,20260106,000000,26.2325,26.2793,26.215,26.2245,3852,0
+IVSI.US,D,20260107,000000,26.18,26.18,26.1074,26.1074,1977,0
+IVSI.US,D,20260108,000000,26.12,26.12,26.044,26.12,3004,0
+IVSI.US,D,20260109,000000,26.25,26.36,26.21,26.315,3963,0
+IVSI.US,D,20260112,000000,26.4299,26.47,26.405,26.4149,17928,0
+IVSI.US,D,20260113,000000,26.44,26.44,26.2854,26.2854,228,0
+IVSI.US,D,20260114,000000,26.44,26.44,26.4238,26.4238,461,0
+IVSI.US,D,20260115,000000,26.4925,26.5578,26.4889,26.4889,600,0
+IVSI.US,D,20260116,000000,26.505,26.55,26.4017,26.52,4618,0
+IVSI.US,D,20260120,000000,26.12,26.14,26.0802,26.0802,504,0
+IVSI.US,D,20260121,000000,26.24,26.54,26.185,26.3906,1206,0
+IVSI.US,D,20260122,000000,26.4642,26.56,26.4635,26.4635,2328,0
+IVSI.US,D,20260123,000000,26.39,26.66,26.39,26.6101,1891,0
+IVSI.US,D,20260126,000000,26.79,26.79,26.7234,26.7234,364,0
+IVSI.US,D,20260127,000000,27.12,27.22,27.1199,27.1953,940,0
+IVSI.US,D,20260128,000000,27.05,27.05,26.8335,26.8335,2791,0
+IVSI.US,D,20260129,000000,27.01,27.1062,26.89,27.1062,730,0
+IVSI.US,D,20260130,000000,26.99,26.99,26.9746,26.9746,486,0
+IVSI.US,D,20260202,000000,26.86,27.0202,26.86,27.0202,13368,0
+IVSI.US,D,20260203,000000,27.07,27.07,27.0695,27.0695,1030,0
+IVSI.US,D,20260204,000000,27.4596,27.47,27.3447,27.3447,2865,0
+IVSI.US,D,20260205,000000,27.26,27.26,27.0675,27.0675,150,0
+IVSI.US,D,20260209,000000,27.9,27.91,27.85,27.85,389,0
+IVSI.US,D,20260212,000000,28.14,28.14,27.9869,27.9869,13509,0
+IVSI.US,D,20260217,000000,27.8,28.0573,27.8,28.0573,662,0
+IVSI.US,D,20260218,000000,28.15,28.15,28.1096,28.1378,4911,0

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

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

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

@@ -0,0 +1,520 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JL.US,D,20240124,000000,75,108.2,61.4,74.4,136190,0
+JL.US,D,20240125,000000,73,94.9,70,81,68364.3,0
+JL.US,D,20240126,000000,82.7,109.2,82.7,100.5,48021.4,0
+JL.US,D,20240129,000000,130,160,77.7,113.6,56991.4,0
+JL.US,D,20240130,000000,99.2,110,99.2,110,8272.2,0
+JL.US,D,20240131,000000,101.9,141.787,100.1,132.5,16156.7,0
+JL.US,D,20240201,000000,140,148.8,124.3,132.4,13370.5,0
+JL.US,D,20240202,000000,125.9,129.6,115.3,127,8041.4,0
+JL.US,D,20240205,000000,130,135,111.2,121.3,17096.4,0
+JL.US,D,20240206,000000,119.1,149.999,119.1,135.9,22918.6,0
+JL.US,D,20240207,000000,134.1,160,131.8,159.8,9275.8,0
+JL.US,D,20240208,000000,163,170,143.8,145.7,9466.7,0
+JL.US,D,20240209,000000,146,158.704,146,148.9,1860.8,0
+JL.US,D,20240212,000000,146,160.1,146,154.6,5259.4,0
+JL.US,D,20240213,000000,157,162.984,150.5,157.1,2021.5,0
+JL.US,D,20240214,000000,155.9,184.8,155.9,179.8,5995.9,0
+JL.US,D,20240215,000000,181.1,197.367,168,188.1,11538.2,0
+JL.US,D,20240216,000000,179.6,190.2,166.9,173.141,7281.1,0
+JL.US,D,20240220,000000,184.237,190.414,175.006,176.1,4253.6,0
+JL.US,D,20240221,000000,176.1,197.3,176.1,182,11831.9,0
+JL.US,D,20240222,000000,195.3,200,175.2,180.2,19324.6,0
+JL.US,D,20240223,000000,177,196.9,176.001,196.9,6475,0
+JL.US,D,20240226,000000,196.6,196.9,169.001,177.3,3608.3,0
+JL.US,D,20240227,000000,176.1,195.58,161.2,161.2,6788.7,0
+JL.US,D,20240228,000000,162.4,299.5,128,128,50187.8,0
+JL.US,D,20240229,000000,263,270.1,17.2,20,1769038.2,0
+JL.US,D,20240301,000000,22,24.8,20.5,23.1,1499695.2,0
+JL.US,D,20240304,000000,20.81,22,17.8,21.1,313179.1,0
+JL.US,D,20240305,000000,19.6,29.6,19.101,26.6,1373358.1,0
+JL.US,D,20240306,000000,27.2,30,20,22.1,1109646.4,0
+JL.US,D,20240307,000000,22.8,23.5,20.3,21.9,702951.6,0
+JL.US,D,20240308,000000,19.3,20.4,18.1,18.9,375048.6,0
+JL.US,D,20240311,000000,18.8,20.9,18.2,19.8,213722.3,0
+JL.US,D,20240312,000000,19,19.5,17.6,18,209246.8,0
+JL.US,D,20240313,000000,18.2,20,17.3,18.7,187955.8,0
+JL.US,D,20240314,000000,18.1,18.5,16.6,17.1,126939.1,0
+JL.US,D,20240315,000000,17.5,17.5,16.1,17.4,91827.8,0
+JL.US,D,20240318,000000,17,17.2,15.5,15.9,122137.5,0
+JL.US,D,20240319,000000,15.2,15.399,13.5,14,151163.7,0
+JL.US,D,20240320,000000,13.8,14.5,12.5,14.2,87770.9,0
+JL.US,D,20240321,000000,14,14.499,13.5,13.8,71875,0
+JL.US,D,20240322,000000,13.5,13.7,11.7,12.1,129155,0
+JL.US,D,20240325,000000,12.3,13.6,11.8,12,183719.6,0
+JL.US,D,20240326,000000,11.8,12,10.2,10.2,228399.3,0
+JL.US,D,20240327,000000,10.2,11.301,9.013,10.3,127893.9,0
+JL.US,D,20240328,000000,10.2,10.6,9.8,10,55025.3,0
+JL.US,D,20240401,000000,10,10.1,9.5,9.612,54049.2,0
+JL.US,D,20240402,000000,9.6,9.626,9.11,9.45,41688.3,0
+JL.US,D,20240403,000000,9.21,10.5,9.011,9.7,88835.9,0
+JL.US,D,20240404,000000,9.9,10.1,9,9.1,60555.6,0
+JL.US,D,20240405,000000,9.18,9.28,8.8,8.88,41344.5,0
+JL.US,D,20240408,000000,8.799,9.3,8.574,8.6,35604.1,0
+JL.US,D,20240409,000000,8.708,8.799,8.137,8.219,49495.3,0
+JL.US,D,20240410,000000,8.158,8.429,8,8.055,42440.1,0
+JL.US,D,20240411,000000,8,8.2,7.502,7.572,50162.8,0
+JL.US,D,20240412,000000,7.5,8.5,7.307,7.8,75689.3,0
+JL.US,D,20240415,000000,7.701,7.95,5.716,6.134,202875.3,0
+JL.US,D,20240416,000000,6.059,7.142,5.76,6.2,119457.2,0
+JL.US,D,20240417,000000,6.3,6.372,6.03001,6.29,51656.2,0
+JL.US,D,20240418,000000,6.083,6.8,6.083,6.439,48646.7,0
+JL.US,D,20240419,000000,6.246,6.563,6.199,6.349,48849.1,0
+JL.US,D,20240422,000000,6.18,6.969,6.051,6.888,71226.8,0
+JL.US,D,20240423,000000,7,7.28,6.702,7.087,60022.3,0
+JL.US,D,20240424,000000,7.15,9.76,7.112,9.6,254872.6,0
+JL.US,D,20240425,000000,9.673,10.8,8.21,8.49,172994.2,0
+JL.US,D,20240426,000000,8.48,8.98,7.807,8.4,37004.3,0
+JL.US,D,20240429,000000,8.5,8.5,7.8,7.995,27548.3,0
+JL.US,D,20240430,000000,8.08,8.08,7.435,7.435,26484.4,0
+JL.US,D,20240501,000000,7.5,7.8,7.297,7.77,20644.2,0
+JL.US,D,20240502,000000,7.67814,8.068,7.31,7.72,32044.7,0
+JL.US,D,20240503,000000,7.85,8.079,7.53,7.701,28167.3,0
+JL.US,D,20240506,000000,8.086,8.086,7.58,8.01285,19963.8,0
+JL.US,D,20240507,000000,8.257,8.358,7.8,8.2,30819.2,0
+JL.US,D,20240508,000000,7.954,8.1,7.738,7.851,19563.6,0
+JL.US,D,20240509,000000,7.95,8.2,7.8,7.9,16463.6,0
+JL.US,D,20240510,000000,7.89,8.15,7.32,7.691,22432.1,0
+JL.US,D,20240513,000000,7.6,7.899,7.115,7.394,27056.7,0
+JL.US,D,20240514,000000,7.365,7.737,7.3,7.642,18102.2,0
+JL.US,D,20240515,000000,7.5,7.63968,7.321,7.387,18157.1,0
+JL.US,D,20240516,000000,7.28,7.449,6,6.957,65092.2,0
+JL.US,D,20240517,000000,6.88097,7,6.7,6.863,26964.5,0
+JL.US,D,20240520,000000,6.9,7.18,6.538,6.713,34381.5,0
+JL.US,D,20240521,000000,6.512,6.696,6.5,6.53,23621.9,0
+JL.US,D,20240522,000000,6.479,6.53,6.011,6.245,35373.3,0
+JL.US,D,20240523,000000,6.335,6.52,6.089,6.201,16412.7,0
+JL.US,D,20240524,000000,6.142,6.4,5.8,5.898,34343.5,0
+JL.US,D,20240528,000000,5.901,6.299,5.724,6.18,25923.1,0
+JL.US,D,20240529,000000,6.17,6.179,5.95,6.003,11245.2,0
+JL.US,D,20240530,000000,6.12,6.125,5.947,5.979,8732.2,0
+JL.US,D,20240531,000000,5.86,5.979,5.73,5.84,8087.1,0
+JL.US,D,20240603,000000,5.98,5.98,5.708,5.881,20500.1,0
+JL.US,D,20240604,000000,5.811,6.751,5.751,6.573,40621.6,0
+JL.US,D,20240605,000000,6.376,6.58999,6.15,6.213,11739.2,0
+JL.US,D,20240606,000000,6.29,6.438,5.911,6.001,12444.1,0
+JL.US,D,20240607,000000,5.921,6.198,5.606,5.73,30199.3,0
+JL.US,D,20240610,000000,5.768,5.95,5.62,5.714,12383,0
+JL.US,D,20240611,000000,5.72,5.72026,5.48,5.65,19775.5,0
+JL.US,D,20240612,000000,5.58,6.388,5.446,5.899,38758.1,0
+JL.US,D,20240613,000000,5.84,6.1,5.81,5.9,19549,0
+JL.US,D,20240614,000000,5.999,5.999,5.711,5.915,8874.2,0
+JL.US,D,20240617,000000,5.8,6.12,5.449,5.63,36608.5,0
+JL.US,D,20240618,000000,5.52,5.65,4.848,4.848,41226.6,0
+JL.US,D,20240620,000000,4.9,4.9,4.512,4.59,26713,0
+JL.US,D,20240621,000000,4.7,4.998,4.503,4.71,21630.4,0
+JL.US,D,20240624,000000,4.809,4.889,4.607,4.85,11714.1,0
+JL.US,D,20240625,000000,4.9,4.936,4.6,4.711,14460.9,0
+JL.US,D,20240626,000000,4.8,5.599,4.647,5.28,22404.2,0
+JL.US,D,20240627,000000,5.2,5.698,5.094,5.696,206134.5,0
+JL.US,D,20240628,000000,5.45,5.68,5,5.19,57291.2,0
+JL.US,D,20240701,000000,4.995,5.189,4.792,4.933,20412.9,0
+JL.US,D,20240702,000000,4.785,4.9,4.7,4.766,9136.4,0
+JL.US,D,20240703,000000,4.81,5.016,4.6,4.65,8970.9,0
+JL.US,D,20240705,000000,4.652,5.25,4.65,5.057,32993.8,0
+JL.US,D,20240708,000000,5.09,5.1,4.8,4.998,7123.6,0
+JL.US,D,20240709,000000,4.894,4.988,4.715,4.8,5966.3,0
+JL.US,D,20240710,000000,4.811,4.955,4.56,4.829,9208.3,0
+JL.US,D,20240711,000000,4.828,4.908,4.8,4.87149,11653.8,0
+JL.US,D,20240712,000000,4.81,4.87,4.71,4.82,8742.5,0
+JL.US,D,20240715,000000,4.8,5.039,4.76,4.935,7281.6,0
+JL.US,D,20240716,000000,4.934,5.299,4.8,5.192,11163.3,0
+JL.US,D,20240717,000000,5.1,5.2,4.835,5.001,13150.4,0
+JL.US,D,20240718,000000,5,5.16,4.908,4.925,8012.5,0
+JL.US,D,20240719,000000,4.79,4.9,4.71,4.899,17802.9,0
+JL.US,D,20240722,000000,4.748,4.94,4.71,4.892,8609.2,0
+JL.US,D,20240723,000000,4.89,4.986,4.5751,4.9,22246.1,0
+JL.US,D,20240724,000000,4.859,4.95,4.686,4.748,17221.9,0
+JL.US,D,20240725,000000,4.736,4.89,4.7,4.799,7597.6,0
+JL.US,D,20240726,000000,4.786,4.799,4.66,4.779,4165.1,0
+JL.US,D,20240729,000000,4.72,4.974,4.72,4.9,12859.3,0
+JL.US,D,20240730,000000,4.753,4.9,4.625,4.791,11884.1,0
+JL.US,D,20240731,000000,4.781,4.859,4.625,4.704,14650.6,0
+JL.US,D,20240801,000000,4.65,4.79,4.316,4.521,19168.5,0
+JL.US,D,20240802,000000,4.348,4.498,3.76,4.009,28777.7,0
+JL.US,D,20240805,000000,3.204,3.769,3.15,3.7,22608.3,0
+JL.US,D,20240806,000000,3.701,3.8,3.6,3.792,4869,0
+JL.US,D,20240807,000000,3.78,3.78,3.424,3.499,8430.2,0
+JL.US,D,20240808,000000,3.633,3.638,3.326,3.423,10805.3,0
+JL.US,D,20240809,000000,3.489,3.681,3.326,3.496,39060.6,0
+JL.US,D,20240812,000000,3.783,3.783,3.316,3.44,8176.7,0
+JL.US,D,20240813,000000,3.477,3.577,3.4,3.54499,9163.4,0
+JL.US,D,20240814,000000,3.569,3.679,3.212,3.496,37255.4,0
+JL.US,D,20240815,000000,3.5,3.635,3.306,3.526,13838.1,0
+JL.US,D,20240816,000000,3.5,3.666,3.43349,3.6,4496.2,0
+JL.US,D,20240819,000000,3.579,3.679,3.405,3.676,11169.7,0
+JL.US,D,20240820,000000,3.778,3.778,3.515,3.58,21888.6,0
+JL.US,D,20240821,000000,3.381,3.55,3.1,3.215,68329.2,0
+JL.US,D,20240822,000000,3.251,3.295,3.01,3.2,45471.4,0
+JL.US,D,20240823,000000,3.14,3.328,3.1,3.28,20313.9,0
+JL.US,D,20240826,000000,3.21,3.697,3.12,3.587,61722.3,0
+JL.US,D,20240827,000000,3.479,4.297,3.401,4.01,40844.8,0
+JL.US,D,20240828,000000,4.077,4.099,3.705,3.921,15711.9,0
+JL.US,D,20240829,000000,3.921,5,3.6,4.5,51891.4,0
+JL.US,D,20240830,000000,4.6,5.092,4.3,4.994,53237,0
+JL.US,D,20240903,000000,5,5,4.306,4.381,23943.4,0
+JL.US,D,20240904,000000,4.35,4.581,4.2,4.415,11273.2,0
+JL.US,D,20240905,000000,4.45751,4.5,3.475,3.516,35803.6,0
+JL.US,D,20240906,000000,3.411,4.357,3.411,4.279,24043.3,0
+JL.US,D,20240909,000000,4.15,4.247,3.85,3.996,6284.1,0
+JL.US,D,20240910,000000,4.198,4.198,3.891,4.049,4956.1,0
+JL.US,D,20240911,000000,4.089,4.499,3.962,4.196,29548.7,0
+JL.US,D,20240912,000000,4.39,4.394,3.731,3.993,20386.8,0
+JL.US,D,20240913,000000,4.25,4.25,3.52,3.75601,13350.3,0
+JL.US,D,20240916,000000,4.1,4.166,3.62,3.685,10835.4,0
+JL.US,D,20240917,000000,3.85,3.85,3.668,3.798,4141.6,0
+JL.US,D,20240918,000000,3.793,3.793,3.653,3.709,5401.9,0
+JL.US,D,20240919,000000,3.704,3.8,3.668,3.75,3756.9,0
+JL.US,D,20240920,000000,3.762,5.4,3.67,3.99,307957.1,0
+JL.US,D,20240923,000000,3.979,4.158,3.7,3.921,27798.8,0
+JL.US,D,20240924,000000,3.82,3.941,3.707,3.78,12853,0
+JL.US,D,20240925,000000,3.779,3.85,3.516,3.684,15513.8,0
+JL.US,D,20240926,000000,3.63,3.893,3.63,3.8,8201.3,0
+JL.US,D,20240927,000000,3.966,3.969,3.805,3.949,12932.2,0
+JL.US,D,20240930,000000,3.955,4.199,3.9,3.95,27112.9,0
+JL.US,D,20241001,000000,4.1,4.1,3.807,3.935,18863.2,0
+JL.US,D,20241002,000000,4.056,4.498,3.95,4.35,35960,0
+JL.US,D,20241003,000000,4.35,4.395,4.037,4.249,14899.6,0
+JL.US,D,20241004,000000,4.1,4.249,3.913,4.09573,16818.5,0
+JL.US,D,20241007,000000,4.08,4.35,3.85,3.989,17908.7,0
+JL.US,D,20241008,000000,3.869,4.052,3.713,3.926,18508,0
+JL.US,D,20241009,000000,3.715,3.848,3.601,3.605,24442.5,0
+JL.US,D,20241010,000000,3.605,3.8683,3.605,3.73,3214.5,0
+JL.US,D,20241011,000000,3.72,3.936,3.60889,3.896,18932.4,0
+JL.US,D,20241014,000000,3.98513,4,3.701,3.85,17156.9,0
+JL.US,D,20241015,000000,3.836,3.936,3.75199,3.849,21260,0
+JL.US,D,20241016,000000,3.96,4.0971,3.713,3.96,68954.3,0
+JL.US,D,20241017,000000,3.96,4.006,3.751,3.89,27184.1,0
+JL.US,D,20241018,000000,3.8,4.488,3.8,4.2,64779.6,0
+JL.US,D,20241021,000000,4.42,4.42,4.04,4.27,18182.5,0
+JL.US,D,20241022,000000,4.142,4.36,3.908,4.16,18597.1,0
+JL.US,D,20241023,000000,4.27,4.275,4,4.112,8019.2,0
+JL.US,D,20241024,000000,4.01,4.112,3.9,4.05,12481.3,0
+JL.US,D,20241025,000000,4.05,4.248,3.81,4.248,31322.6,0
+JL.US,D,20241028,000000,4.248,4.912,4.13931,4.71,65645.8,0
+JL.US,D,20241029,000000,4.792,8.699,4.658,8,4182656.9,0
+JL.US,D,20241030,000000,7.34,9.414,6.201,7.6,1802206.9,0
+JL.US,D,20241031,000000,8.367,9.177,5.138,5.72,1355325.4,0
+JL.US,D,20241101,000000,5.2,5.45,4.304,4.378,296500.6,0
+JL.US,D,20241104,000000,4.115,4.28,3.9,4.008,82220.8,0
+JL.US,D,20241105,000000,3.758,4.52,3.61,4.467,87718.4,0
+JL.US,D,20241106,000000,4.285,4.475,4.13,4.226,34506.3,0
+JL.US,D,20241107,000000,4.226,4.444,3.8,4.1,61889.6,0
+JL.US,D,20241108,000000,4.07,4.4,4.001,4.346,42830.7,0
+JL.US,D,20241111,000000,4.216,5.254,4.216,4.82,74771.6,0
+JL.US,D,20241112,000000,4.785,4.8,4.411,4.5,27152.6,0
+JL.US,D,20241113,000000,4.48,4.6,4.05,4.159,23412,0
+JL.US,D,20241114,000000,4.15,4.399,3.8,3.94,31372.9,0
+JL.US,D,20241115,000000,4.03242,4.03242,3.688,3.703,17700.4,0
+JL.US,D,20241118,000000,3.62,3.699,3.333,3.6,35861.5,0
+JL.US,D,20241119,000000,3.589,3.6,2.703,3,105317.7,0
+JL.US,D,20241120,000000,2.631,2.93,2.506,2.7,77272.4,0
+JL.US,D,20241121,000000,2.8,2.866,2.73,2.81,13028.8,0
+JL.US,D,20241122,000000,2.844,3.12,2.33,2.478,291017.7,0
+JL.US,D,20241125,000000,2.4,2.949,2.4,2.9,46539.7,0
+JL.US,D,20241126,000000,2.9,3.125,2.9,3.05,17983,0
+JL.US,D,20241127,000000,3.078,3.291,2.91401,3.2,10904.7,0
+JL.US,D,20241129,000000,3.487,3.487,3.081,3.131,9738.6,0
+JL.US,D,20241202,000000,3.282,3.282,3.008,3.177,11012.9,0
+JL.US,D,20241203,000000,3.015,3.095,2.75,2.782,25955.4,0
+JL.US,D,20241204,000000,2.99,3,2.75,3,22981.5,0
+JL.US,D,20241205,000000,2.91,3.398,2.663,3.0049,18320.9,0
+JL.US,D,20241206,000000,3.1,3.1,2.809,2.9,20224.3,0
+JL.US,D,20241209,000000,2.9,4.176,2.7995,3.166,141524.2,0
+JL.US,D,20241210,000000,3.48,4.15,2.8334,3.13,427325,0
+JL.US,D,20241211,000000,3.19,3.23,2.82,3.1,68958,0
+JL.US,D,20241212,000000,3.01,3.025,2.6,2.82,56428,0
+JL.US,D,20241213,000000,2.8,3.2757,2.79,2.95,44337,0
+JL.US,D,20241216,000000,2.9,3.1,2.8,2.86,33941,0
+JL.US,D,20241217,000000,2.8,2.9981,2.64,2.64,28083,0
+JL.US,D,20241218,000000,2.74,3.04,2.69,2.8292,37909,0
+JL.US,D,20241219,000000,2.7312,2.96,2.73,2.88,86601,0
+JL.US,D,20241220,000000,2.86,3.13,2.86,3.03,40340,0
+JL.US,D,20241223,000000,3.02,3.24,3,3.04,50062,0
+JL.US,D,20241224,000000,3.25,3.62,3.0688,3.45,101103,0
+JL.US,D,20241226,000000,3.45,3.75,3.26,3.56,127405,0
+JL.US,D,20241227,000000,3.56,3.82,3.5343,3.65,59393,0
+JL.US,D,20241230,000000,3.7,3.82,3.42,3.656,70454,0
+JL.US,D,20241231,000000,3.68,4.1,3.66,3.66,88093,0
+JL.US,D,20250102,000000,3.795,4.15,3.6502,4.15,68285,0
+JL.US,D,20250103,000000,4.23,4.75,4.2,4.5413,90270,0
+JL.US,D,20250106,000000,4.375,5.04,4.375,4.72,103773,0
+JL.US,D,20250107,000000,4.85,4.85,4.5888,4.84,16936,0
+JL.US,D,20250108,000000,4.673,5.08,4.5265,4.8201,59639,0
+JL.US,D,20250110,000000,4.79,5.4199,4.73,5.17,58553,0
+JL.US,D,20250113,000000,5.17,5.82,5.01,5.605,66939,0
+JL.US,D,20250114,000000,5.8,5.8,5.3,5.46,35711,0
+JL.US,D,20250115,000000,5.31,5.88,5.3,5.7,25295,0
+JL.US,D,20250116,000000,5.53,6.25,5.53,6.04,67224,0
+JL.US,D,20250117,000000,6.18,6.18,4.9,5.31,52291,0
+JL.US,D,20250121,000000,5.26,5.58,4.95,4.96,39017,0
+JL.US,D,20250122,000000,4.94,5.02,4.75,4.78,36424,0
+JL.US,D,20250123,000000,4.85,5.6391,4.85,5.42,33133,0
+JL.US,D,20250124,000000,5.7,6.65,5.52,6.45,181751,0
+JL.US,D,20250127,000000,6.45,13.41,3.79,4.48,1196626,0
+JL.US,D,20250128,000000,4.33,7.73,4.32,4.77,875797,0
+JL.US,D,20250129,000000,4.8,5.26,4.2,4.37,263433,0
+JL.US,D,20250130,000000,4.22,7.29,4.22,5.55,1020038,0
+JL.US,D,20250131,000000,5.41,8.5,4.5,4.9,1531049,0
+JL.US,D,20250203,000000,5,5.2828,4.41,4.68,161700,0
+JL.US,D,20250204,000000,4.94,5.15,4.35,4.56,130628,0
+JL.US,D,20250205,000000,4.41,4.88,4.4,4.84,69125,0
+JL.US,D,20250206,000000,4.79,5.2,4.79,4.84,41433,0
+JL.US,D,20250207,000000,4.7,5.16,4.5,4.66,118697,0
+JL.US,D,20250210,000000,4.5,4.87,4.145,4.145,71481,0
+JL.US,D,20250211,000000,4.3,4.42,3.96,3.96,64110,0
+JL.US,D,20250212,000000,3.76,3.93,3.28,3.49,61950,0
+JL.US,D,20250213,000000,3.78,4.4132,3.35,3.84,123026,0
+JL.US,D,20250214,000000,3.8,4.45,3.8,4.41,79045,0
+JL.US,D,20250218,000000,4.49,5.5,4.46,5.24,297647,0
+JL.US,D,20250219,000000,5.36,6.2499,5.3,6.0768,167081,0
+JL.US,D,20250220,000000,6.4,6.5,5.21,5.31,235089,0
+JL.US,D,20250221,000000,4.91,5.425,4.9,4.91,44180,0
+JL.US,D,20250224,000000,5.06,5.06,4.51,4.84,43051,0
+JL.US,D,20250225,000000,4.58,4.93,4.42,4.42,63211,0
+JL.US,D,20250226,000000,4.33,4.8739,4.11,4.4856,45527,0
+JL.US,D,20250227,000000,4.48,4.7761,4.31,4.38,40787,0
+JL.US,D,20250228,000000,4.37,4.7,4.17,4.44,77721,0
+JL.US,D,20250303,000000,4.4,4.49,4,4.12,45966,0
+JL.US,D,20250304,000000,3.93,4.2,3.92,4.2,28951,0
+JL.US,D,20250305,000000,4.18,4.38,4.12,4.15,25379,0
+JL.US,D,20250306,000000,4.2602,4.2602,4,4.14,7610,0
+JL.US,D,20250307,000000,4.16,4.2,3.9,4.04,9614,0
+JL.US,D,20250310,000000,3.9417,4.24,3.79,4,23156,0
+JL.US,D,20250311,000000,4.18,4.1834,3.82,3.97,19198,0
+JL.US,D,20250312,000000,3.97,3.98,3.7835,3.89,14802,0
+JL.US,D,20250313,000000,4.2,4.2,3.74,3.92,34444,0
+JL.US,D,20250314,000000,4.19,4.82,4.01,4.736,98121,0
+JL.US,D,20250317,000000,4.85,4.9747,4.5,4.71,35913,0
+JL.US,D,20250318,000000,4.77,4.8676,4.4401,4.71,29668,0
+JL.US,D,20250319,000000,4.84,4.84,4.37,4.68,42850,0
+JL.US,D,20250320,000000,4.48,4.99,4.3,4.8,78807,0
+JL.US,D,20250321,000000,4.77,5.265,4.7,4.78,41649,0
+JL.US,D,20250324,000000,4.96,5.14,4.6063,4.6104,31058,0
+JL.US,D,20250325,000000,4.8,4.8,4.35,4.42,24268,0
+JL.US,D,20250326,000000,4.684,4.7482,4.29,4.33,31268,0
+JL.US,D,20250327,000000,4.42,4.42,4.1405,4.2817,34975,0
+JL.US,D,20250328,000000,4.28,4.2846,3.87,3.95,35718,0
+JL.US,D,20250331,000000,4.06,4.11,3.83,3.86,22827,0
+JL.US,D,20250401,000000,3.97,3.97,3.5,3.7,25485,0
+JL.US,D,20250402,000000,3.9,3.9,3.56,3.6,50180,0
+JL.US,D,20250403,000000,3.5,3.7,3.3212,3.48,12549,0
+JL.US,D,20250404,000000,3.3716,3.5329,3.19,3.2,23083,0
+JL.US,D,20250407,000000,3.22,3.22,3,3.15,15299,0
+JL.US,D,20250408,000000,3.06,3.14,3,3,13796,0
+JL.US,D,20250409,000000,3.1,3.4,3.012,3.33,23561,0
+JL.US,D,20250410,000000,3.2,3.25,3.0198,3.07,3785,0
+JL.US,D,20250411,000000,3.14,3.155,3.05,3.11,5043,0
+JL.US,D,20250414,000000,3.15,3.2,3.1,3.1,14277,0
+JL.US,D,20250415,000000,3.15,3.32,3.1401,3.32,7314,0
+JL.US,D,20250416,000000,3.29,3.49,3.1111,3.45,34834,0
+JL.US,D,20250417,000000,3.29,3.43,3.12,3.275,35042,0
+JL.US,D,20250421,000000,3.16,3.25,2.6,2.87,93839,0
+JL.US,D,20250422,000000,2.96,3.06,2.88,2.95,16245,0
+JL.US,D,20250423,000000,3.08,3.08,2.85,2.925,7010,0
+JL.US,D,20250424,000000,2.95,3.07,2.9,3.07,3413,0
+JL.US,D,20250425,000000,3.01,3.04,2.95,2.99,5325,0
+JL.US,D,20250428,000000,3.0052,3.15,3.0052,3.15,6116,0
+JL.US,D,20250429,000000,3.11,3.1894,3.0284,3.17,8179,0
+JL.US,D,20250430,000000,3.1,3.2399,3.0582,3.18,8680,0
+JL.US,D,20250501,000000,3.29,3.3,3.1901,3.2,7593,0
+JL.US,D,20250502,000000,3.27,3.3387,3.23,3.23,2024,0
+JL.US,D,20250505,000000,3.1006,3.35,3.1006,3.35,3027,0
+JL.US,D,20250506,000000,3.29,3.5,3.28,3.3676,17171,0
+JL.US,D,20250507,000000,3.38,3.78,3.32,3.49,24495,0
+JL.US,D,20250508,000000,3.53,3.62,3.45,3.56,23065,0
+JL.US,D,20250509,000000,3.51,3.61,3.4906,3.61,11834,0
+JL.US,D,20250512,000000,3.68,3.7788,3.5,3.76,15611,0
+JL.US,D,20250513,000000,3.76,3.94,3.56,3.94,18765,0
+JL.US,D,20250514,000000,3.89,4.1994,3.84,4.08,42646,0
+JL.US,D,20250515,000000,4.125,4.13,3.74,3.9,29915,0
+JL.US,D,20250516,000000,4,4.06,3.65,3.9,59309,0
+JL.US,D,20250519,000000,3.925,4.15,3.83,4.012,31748,0
+JL.US,D,20250520,000000,4.1,4.62,4.1,4.62,24784,0
+JL.US,D,20250521,000000,4.94,4.9914,4.44,4.75,43872,0
+JL.US,D,20250522,000000,4.74,5.1694,4.74,5.09,10658,0
+JL.US,D,20250523,000000,4.97029,5.33,4.95,5.24,13371,0
+JL.US,D,20250527,000000,5.25,5.95,5.06,5.08,50902,0
+JL.US,D,20250528,000000,5.1,5.5,5.05,5.17,15784,0
+JL.US,D,20250529,000000,5.17,5.49,5.17,5.44,13589,0
+JL.US,D,20250530,000000,5.28,5.5,5.2527,5.41,11804,0
+JL.US,D,20250602,000000,5.41,5.4682,5.2769,5.2902,23143,0
+JL.US,D,20250603,000000,5.47,5.47,5.28,5.39,17897,0
+JL.US,D,20250604,000000,5.35,5.45,5.265,5.42,10177,0
+JL.US,D,20250605,000000,5.32,5.41,5.2331,5.27,9398,0
+JL.US,D,20250606,000000,5.3099,5.355,5.2886,5.32,7746,0
+JL.US,D,20250609,000000,5.39,5.52,5.3203,5.3203,10925,0
+JL.US,D,20250610,000000,5.29,5.5,5.29,5.5,5058,0
+JL.US,D,20250611,000000,5.29,6.1142,5.29,5.8369,37951,0
+JL.US,D,20250612,000000,5.76,6.41,5.71,6.25,68745,0
+JL.US,D,20250613,000000,6.25,6.25,5.8551,5.8551,27292,0
+JL.US,D,20250616,000000,5.75,6.2315,5.75,6.08,7681,0
+JL.US,D,20250617,000000,6,6.195,5.88,5.93,43954,0
+JL.US,D,20250618,000000,5.93,6.32,5.845,6.05,18383,0
+JL.US,D,20250620,000000,6.07,6.07,5.91,6.01,9345,0
+JL.US,D,20250623,000000,5.705,6.01,5.61,5.96,13681,0
+JL.US,D,20250624,000000,5.9,6.43,5.9,6.15,10595,0
+JL.US,D,20250625,000000,5.6268,6.2,5.6268,6,9639,0
+JL.US,D,20250626,000000,6.05,6.38,5.91,6.1,10485,0
+JL.US,D,20250627,000000,6.08,6.2,5.7496,5.9715,12464,0
+JL.US,D,20250630,000000,6.04,6.14,5.9401,6.14,7927,0
+JL.US,D,20250701,000000,6.0699,6.1012,5.9001,6.02,3077,0
+JL.US,D,20250702,000000,6.07,6.3752,6,6.1999,14214,0
+JL.US,D,20250703,000000,6.09,6.2,6.05,6.2,7546,0
+JL.US,D,20250707,000000,6,6.24,6,6.24,11711,0
+JL.US,D,20250708,000000,6.24,6.5,6.19,6.35,11520,0
+JL.US,D,20250709,000000,6.35,6.48,6.28,6.31,9529,0
+JL.US,D,20250710,000000,6.31,6.67,6.31,6.59,15899,0
+JL.US,D,20250711,000000,6.5929,7.09,6.4,6.47,39923,0
+JL.US,D,20250714,000000,6.8332,6.8332,6.31,6.41,4734,0
+JL.US,D,20250715,000000,6.31,6.69,6.22,6.52,14635,0
+JL.US,D,20250716,000000,6.66,6.698,6.36,6.6619,8284,0
+JL.US,D,20250717,000000,6.697,6.697,6.5,6.52,21643,0
+JL.US,D,20250718,000000,6.6,6.72,6.43,6.43,7525,0
+JL.US,D,20250721,000000,6.6868,6.7112,6.58,6.691,5369,0
+JL.US,D,20250722,000000,6.65,6.7,6.51,6.58,5316,0
+JL.US,D,20250723,000000,6.65,6.6877,6.52,6.52,7814,0
+JL.US,D,20250724,000000,6.42,6.5499,6.31,6.4418,3686,0
+JL.US,D,20250725,000000,6.37,6.68,6.37,6.68,1800,0
+JL.US,D,20250728,000000,6.6,6.6,6.11,6.4,18329,0
+JL.US,D,20250729,000000,6.4,6.6594,6.31,6.31,8299,0
+JL.US,D,20250730,000000,6.31,6.3998,6.25,6.31,4069,0
+JL.US,D,20250731,000000,6.2861,6.2861,6.07,6.195,52407,0
+JL.US,D,20250801,000000,6.15,6.239,6.03,6.07,16091,0
+JL.US,D,20250804,000000,6.09,6.09,6.09,6.09,495,0
+JL.US,D,20250805,000000,6.1,6.12,5.9,5.91,13345,0
+JL.US,D,20250806,000000,6.01,6.01,5.51,5.6113,14469,0
+JL.US,D,20250807,000000,6.15,6.7395,5.6412,5.655,9515,0
+JL.US,D,20250808,000000,5.89,5.89,5.89,5.89,1918,0
+JL.US,D,20250811,000000,5.9,6.2868,5.7,5.8,1574,0
+JL.US,D,20250812,000000,6.09,6.09,5.6,5.6,6175,0
+JL.US,D,20250813,000000,5.6636,5.82,5.63,5.71,9383,0
+JL.US,D,20250814,000000,5.59,5.8015,5.59,5.7716,7657,0
+JL.US,D,20250815,000000,5.77,5.9865,5.7,5.8,18423,0
+JL.US,D,20250818,000000,5.78,5.9573,5.75,5.9,8746,0
+JL.US,D,20250819,000000,5.8004,5.84,5.7,5.7,8893,0
+JL.US,D,20250820,000000,5.8,5.84,5.7,5.8,13077,0
+JL.US,D,20250821,000000,5.75,5.84,5.75,5.82,10368,0
+JL.US,D,20250822,000000,5.77,5.82,5.75,5.82,10419,0
+JL.US,D,20250825,000000,5.82,5.89,5.79,5.85,23275,0
+JL.US,D,20250826,000000,5.7725,5.99,5.7725,5.8515,10775,0
+JL.US,D,20250827,000000,5.86,5.9131,5.75,5.85,13278,0
+JL.US,D,20250828,000000,5.84,5.92,5.7,5.8688,11632,0
+JL.US,D,20250829,000000,5.78,5.88,5.78,5.82,10928,0
+JL.US,D,20250902,000000,5.67,5.96,5.67,5.85,11427,0
+JL.US,D,20250903,000000,5.86,5.86,5.75,5.76,10543,0
+JL.US,D,20250904,000000,5.82,5.85,5.74,5.765,11081,0
+JL.US,D,20250905,000000,5.98,5.98,5.75,5.89,12323,0
+JL.US,D,20250908,000000,5.83,6.0485,5.71,5.71,11599,0
+JL.US,D,20250909,000000,5.8,5.8,5.73,5.73,9782,0
+JL.US,D,20250910,000000,5.7,6.05,5.7,5.81,37245,0
+JL.US,D,20250911,000000,6.1785,6.1785,5.71,5.85,8367,0
+JL.US,D,20250912,000000,5.81,5.81,5.72,5.73,16376,0
+JL.US,D,20250915,000000,5.69,5.85,5.45,5.45,20923,0
+JL.US,D,20250916,000000,5.49,6.8035,5.49,6.4,37062,0
+JL.US,D,20250917,000000,6.4,6.4499,6.2,6.28,37617,0
+JL.US,D,20250918,000000,6.39,6.6,6.06,6.49,71213,0
+JL.US,D,20250919,000000,6.38,6.8499,6.3,6.53,80625,0
+JL.US,D,20250922,000000,6.55,6.8,6.52,6.7,58544,0
+JL.US,D,20250923,000000,6.73,6.9765,6.5,6.8,90130,0
+JL.US,D,20250924,000000,6.8501,6.8931,6.5496,6.78,50155,0
+JL.US,D,20250925,000000,6.68,6.84,6.34,6.76,56036,0
+JL.US,D,20250926,000000,6.585,6.71,6.36,6.55,45826,0
+JL.US,D,20250929,000000,6.45,6.505,6.34,6.49,49552,0
+JL.US,D,20250930,000000,6.4019,6.5,6.361,6.5,46751,0
+JL.US,D,20251001,000000,6.38,6.5,6.3544,6.5,52093,0
+JL.US,D,20251002,000000,6.42,6.6,6.34,6.41,64128,0
+JL.US,D,20251003,000000,6.44,6.53,5.01,6.17,237442,0
+JL.US,D,20251006,000000,6.51,6.577779,4.6,4.73,225426,0
+JL.US,D,20251007,000000,4.94,5.0199,4.09,4.4,147296,0
+JL.US,D,20251008,000000,4.48,5.01,4.48,4.71,63481,0
+JL.US,D,20251009,000000,4.71,5.2,4.71,5.08,43639,0
+JL.US,D,20251010,000000,5.08,5.25,4.91,5.18,61689,0
+JL.US,D,20251013,000000,5.2,5.35,5.0002,5.27,52732,0
+JL.US,D,20251014,000000,5.25,5.95,5.25,5.94,67816,0
+JL.US,D,20251015,000000,5.96,6.65,5.96,6.57,43267,0
+JL.US,D,20251016,000000,6.65,6.65,5.93,5.93,28517,0
+JL.US,D,20251017,000000,6,6.73,6,6.64,34710,0
+JL.US,D,20251020,000000,6.54,6.58,6.43,6.5499,21865,0
+JL.US,D,20251021,000000,6.5883,6.65,6.13,6.13,51194,0
+JL.US,D,20251022,000000,6.28,6.58,6.27,6.46,27643,0
+JL.US,D,20251023,000000,6.3,6.58,6.29,6.54,14399,0
+JL.US,D,20251024,000000,6.6,6.94,5.54,5.54,308716,0
+JL.US,D,20251027,000000,5.68,5.68,4.9799,5.045,30097,0
+JL.US,D,20251028,000000,4.87,5.235,4.87,4.94,6464,0
+JL.US,D,20251029,000000,5.06,5.25,5.03,5.14,13570,0
+JL.US,D,20251030,000000,5.06,5.48,4.91,4.91,17860,0
+JL.US,D,20251031,000000,5.06,5.5499,4.5,4.75,45808,0
+JL.US,D,20251103,000000,5.01,5.03,4.5,4.65,109170,0
+JL.US,D,20251104,000000,4.6,4.7116,4.35,4.35,30661,0
+JL.US,D,20251105,000000,4.83,4.97,4.55,4.79,60961,0
+JL.US,D,20251106,000000,4.6,4.79,4.5,4.5,28095,0
+JL.US,D,20251107,000000,4.56,4.725,4.27,4.29,48100,0
+JL.US,D,20251110,000000,4.68,4.8,4.4,4.45,14838,0
+JL.US,D,20251111,000000,4.82,4.82,4.25,4.4183,27300,0
+JL.US,D,20251112,000000,4.499,4.79,4.4,4.48,5203,0
+JL.US,D,20251113,000000,4.6,4.65,4.4,4.4,26209,0
+JL.US,D,20251114,000000,4.51,4.74,4.45,4.66,28882,0
+JL.US,D,20251117,000000,4.651,4.9099,4.651,4.9099,12947,0
+JL.US,D,20251118,000000,5.03,5.03,4.85,4.885,10770,0
+JL.US,D,20251119,000000,4.89,5.1,4.86,4.98,18629,0
+JL.US,D,20251120,000000,4.89,4.93,4.87,4.92,9565,0
+JL.US,D,20251121,000000,4.72,4.95,4.7,4.9,14093,0
+JL.US,D,20251124,000000,4.83,5.04,4.79,4.84,16577,0
+JL.US,D,20251125,000000,4.85,5.05,4.85,5.05,1044,0
+JL.US,D,20251126,000000,5.09,5.4974,5.09,5.4974,6667,0
+JL.US,D,20251128,000000,5.33,5.8999,5.33,5.87,4280,0
+JL.US,D,20251201,000000,5.75,5.86,5.459436,5.62,3899,0
+JL.US,D,20251202,000000,5.76,5.76,5.5,5.6541,4301,0
+JL.US,D,20251203,000000,5.73,5.8,5.54,5.64,3696,0
+JL.US,D,20251204,000000,5.63,6.35,5.37,6.1999,11089,0
+JL.US,D,20251205,000000,6.4,6.4,5.7,5.85,85637,0
+JL.US,D,20251208,000000,5.81,6,5.57,5.88,11785,0
+JL.US,D,20251209,000000,5.7,5.87,5.5501,5.6,4343,0
+JL.US,D,20251210,000000,5.79,5.97,5.67,5.969,2622,0
+JL.US,D,20251211,000000,5.89,6.08,5.78,5.9,6077,0
+JL.US,D,20251212,000000,6,6.04,5.52,5.82,5091,0
+JL.US,D,20251215,000000,5.96,5.98,5.8,5.9539,8196,0
+JL.US,D,20251216,000000,5.975,6.3,5.975,6.0558,2641,0
+JL.US,D,20251217,000000,6.04,6.18,6.0186,6.1596,8627,0
+JL.US,D,20251218,000000,6.2,6.25,6.12,6.1798,3613,0
+JL.US,D,20251219,000000,6.19,6.257,5.87,5.9861,10967,0
+JL.US,D,20251222,000000,6.05,6.1,5.97,6.1,3636,0
+JL.US,D,20251223,000000,6.25,7.02,4.99,6.11,77536,0
+JL.US,D,20251224,000000,5.9,6.22,5.85,6.0398,1662,0
+JL.US,D,20251226,000000,5.66,6.32,5.66,6.27,3713,0
+JL.US,D,20251229,000000,6.24,6.2495,5.9305,6.19,4444,0
+JL.US,D,20251230,000000,6.2399,6.2399,5.925,6.16,2420,0
+JL.US,D,20251231,000000,6.2,6.23,5.93,6.115691,9652,0
+JL.US,D,20260102,000000,5.9787,6.12,5.9787,6.12,10955,0
+JL.US,D,20260105,000000,6,6.12,6,6.11,2190,0
+JL.US,D,20260106,000000,6.08,6.15,6,6.15,4388,0
+JL.US,D,20260107,000000,6.15,6.29,6.15,6.29,2420,0
+JL.US,D,20260108,000000,6.28,6.36,6.2,6.36,3980,0
+JL.US,D,20260109,000000,6.2884,6.3495,6.2884,6.3495,775,0
+JL.US,D,20260112,000000,6.2881,6.2907,6.23,6.238,4840,0
+JL.US,D,20260113,000000,6.3611,6.3611,6.2453,6.2458,632,0
+JL.US,D,20260114,000000,6.4,6.4,5.8066,5.93,15476,0
+JL.US,D,20260115,000000,6.2,8.22,5.7,5.79,1208686,0
+JL.US,D,20260116,000000,5.79,7.1,5.0237,5.24,240159,0
+JL.US,D,20260120,000000,5.64,5.64,4.5033,4.91,26029,0
+JL.US,D,20260121,000000,5.04,5.04,1.5,3.59,644878,0
+JL.US,D,20260122,000000,3.77,4.69,3.59,3.64,71322,0
+JL.US,D,20260123,000000,3.68,3.93,3.41,3.47,29881,0
+JL.US,D,20260126,000000,3.3281,3.56,3.3281,3.47,13142,0
+JL.US,D,20260127,000000,3.53,3.75,3.48,3.56,19196,0
+JL.US,D,20260128,000000,3.58,3.615,3.5,3.57,3532,0
+JL.US,D,20260129,000000,3.575,3.58,3.42,3.56,11780,0
+JL.US,D,20260130,000000,3.52,3.63,3.516,3.63,18914,0
+JL.US,D,20260202,000000,3.67,3.67,3.5972,3.61,6110,0
+JL.US,D,20260203,000000,3.61,3.73,3.59,3.64,22793,0
+JL.US,D,20260204,000000,3.66,3.66,3.43,3.65,43587,0
+JL.US,D,20260205,000000,3.5456,3.78,3.5456,3.65,25857,0
+JL.US,D,20260206,000000,3.66,3.7496,3.608,3.71,46181,0
+JL.US,D,20260209,000000,3.64,3.78,3.64,3.76,8340,0
+JL.US,D,20260210,000000,3.56,3.92,3.44,3.79,14206,0
+JL.US,D,20260211,000000,3.79,3.925,3.79,3.9,21594,0
+JL.US,D,20260212,000000,3.95,4.09,3.88,4.02,83271,0
+JL.US,D,20260213,000000,3.99,4.12,3.99,4.12,1464,0
+JL.US,D,20260217,000000,4.07,4.23,4.07,4.19,33673,0
+JL.US,D,20260218,000000,4.2,4.32,4.18,4.25,20277,0

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

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

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

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

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

@@ -0,0 +1,107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KCHVR.US,D,20250722,000000,0.21,0.21,0.21,0.21,1185556,0
+KCHVR.US,D,20250723,000000,0.21,0.22,0.205,0.205,44400,0
+KCHVR.US,D,20250724,000000,0.202,0.202,0.2,0.2,9020,0
+KCHVR.US,D,20250725,000000,0.19,0.2,0.19,0.2,800802,0
+KCHVR.US,D,20250728,000000,0.201,0.2011,0.2,0.2,21890,0
+KCHVR.US,D,20250729,000000,0.21,0.21005,0.1887,0.2,16800,0
+KCHVR.US,D,20250730,000000,0.21,0.2104,0.2,0.2,28790,0
+KCHVR.US,D,20250731,000000,0.21,0.22,0.2,0.22,97600,0
+KCHVR.US,D,20250801,000000,0.22,0.22,0.1836,0.1836,32805,0
+KCHVR.US,D,20250804,000000,0.20001,0.20001,0.20001,0.20001,1449,0
+KCHVR.US,D,20250805,000000,0.22,0.22,0.22,0.22,6000,0
+KCHVR.US,D,20250806,000000,0.22,0.22,0.22,0.22,1000,0
+KCHVR.US,D,20250811,000000,0.22,0.22,0.180201,0.22,2869,0
+KCHVR.US,D,20250813,000000,0.21,0.21,0.21,0.21,105,0
+KCHVR.US,D,20250818,000000,0.2,0.2,0.190049,0.190049,482,0
+KCHVR.US,D,20250820,000000,0.185,0.213,0.185,0.213,6000,0
+KCHVR.US,D,20250826,000000,0.22,0.22,0.20005,0.205437,47800,0
+KCHVR.US,D,20250827,000000,0.1841,0.2,0.1841,0.2,728,0
+KCHVR.US,D,20250829,000000,0.2,0.22,0.2,0.2,11286,0
+KCHVR.US,D,20250902,000000,0.19,0.1999,0.19,0.1999,604,0
+KCHVR.US,D,20250903,000000,0.2,0.2,0.2,0.2,11443,0
+KCHVR.US,D,20250904,000000,0.1901,0.1901,0.19,0.19,38085,0
+KCHVR.US,D,20250905,000000,0.19,0.19,0.18,0.1876,231732,0
+KCHVR.US,D,20250908,000000,0.19,0.2,0.19,0.2,6300,0
+KCHVR.US,D,20250909,000000,0.18,0.19,0.18,0.1893,339400,0
+KCHVR.US,D,20250912,000000,0.1958,0.1958,0.1958,0.1958,100,0
+KCHVR.US,D,20250915,000000,0.2,0.2,0.197016,0.2,4033,0
+KCHVR.US,D,20250916,000000,0.2,0.2,0.2,0.2,6042,0
+KCHVR.US,D,20250918,000000,0.2,0.2,0.19,0.1999,61405,0
+KCHVR.US,D,20250919,000000,0.21,0.21,0.2,0.21,24813,0
+KCHVR.US,D,20250922,000000,0.1802,0.22,0.1802,0.2113,2931,0
+KCHVR.US,D,20250923,000000,0.1965,0.236,0.1965,0.236,2890,0
+KCHVR.US,D,20250925,000000,0.225,0.2344,0.225,0.2344,72212,0
+KCHVR.US,D,20250926,000000,0.2348,0.2348,0.22,0.23,2581,0
+KCHVR.US,D,20250929,000000,0.2322,0.2322,0.2322,0.2322,120,0
+KCHVR.US,D,20250930,000000,0.22,0.22,0.22,0.22,20385,0
+KCHVR.US,D,20251001,000000,0.22,0.2208,0.2199,0.22,137563,0
+KCHVR.US,D,20251002,000000,0.229,0.23,0.22,0.22,57700,0
+KCHVR.US,D,20251003,000000,0.22,0.235,0.22,0.225,87709,0
+KCHVR.US,D,20251006,000000,0.2349,0.235,0.22,0.235,30484,0
+KCHVR.US,D,20251007,000000,0.255,0.273,0.2485,0.26,25729,0
+KCHVR.US,D,20251008,000000,0.2306,0.26,0.23,0.2452,34947,0
+KCHVR.US,D,20251009,000000,0.25,0.27,0.24,0.25,57474,0
+KCHVR.US,D,20251010,000000,0.26,0.274741,0.25,0.258,47265,0
+KCHVR.US,D,20251013,000000,0.26,0.26,0.25,0.25,8079,0
+KCHVR.US,D,20251014,000000,0.266,0.36,0.266,0.294,61640,0
+KCHVR.US,D,20251015,000000,0.305,0.305,0.305,0.305,393,0
+KCHVR.US,D,20251016,000000,0.33,0.33,0.265,0.269,66870,0
+KCHVR.US,D,20251017,000000,0.2936,0.31,0.27,0.29,174300,0
+KCHVR.US,D,20251020,000000,0.3,0.3,0.2823,0.2834,1337,0
+KCHVR.US,D,20251021,000000,0.3,0.3,0.27,0.2941,4965,0
+KCHVR.US,D,20251022,000000,0.3,0.3,0.3,0.3,441233,0
+KCHVR.US,D,20251023,000000,0.2952,0.3,0.2952,0.3,63117,0
+KCHVR.US,D,20251024,000000,0.3032,0.32,0.28,0.32,26902,0
+KCHVR.US,D,20251027,000000,0.31,0.31,0.29705,0.31,57372,0
+KCHVR.US,D,20251028,000000,0.305999,0.31,0.305999,0.31,200,0
+KCHVR.US,D,20251029,000000,0.3,0.31,0.3,0.31,1616,0
+KCHVR.US,D,20251030,000000,0.31,0.31,0.31,0.31,1814,0
+KCHVR.US,D,20251031,000000,0.29,0.31,0.29,0.3099,3177,0
+KCHVR.US,D,20251103,000000,0.31,0.31,0.31,0.31,105,0
+KCHVR.US,D,20251104,000000,0.31,0.31,0.299999,0.3039,627,0
+KCHVR.US,D,20251105,000000,0.295,0.3279,0.295,0.3102,421977,0
+KCHVR.US,D,20251106,000000,0.3025,0.303,0.26765,0.2979,41452,0
+KCHVR.US,D,20251107,000000,0.2982,0.3,0.2982,0.3,7257,0
+KCHVR.US,D,20251113,000000,0.3,0.3,0.2998,0.2998,19446,0
+KCHVR.US,D,20251117,000000,0.28,0.28,0.28,0.28,10200,0
+KCHVR.US,D,20251119,000000,0.28,0.2874,0.28,0.28,23800,0
+KCHVR.US,D,20251120,000000,0.28,0.28,0.28,0.28,10033,0
+KCHVR.US,D,20251121,000000,0.27,0.28,0.27,0.28,5400,0
+KCHVR.US,D,20251124,000000,0.28,0.28,0.269999,0.28,2500,0
+KCHVR.US,D,20251125,000000,0.28,0.28,0.27,0.276,8410,0
+KCHVR.US,D,20251126,000000,0.2701,0.28,0.2701,0.278,3298,0
+KCHVR.US,D,20251203,000000,0.263,0.267,0.258,0.267,10472,0
+KCHVR.US,D,20251205,000000,0.26,0.26,0.26,0.26,5271,0
+KCHVR.US,D,20251208,000000,0.2519,0.26,0.24,0.25,117481,0
+KCHVR.US,D,20251209,000000,0.24,0.25,0.2395,0.25,22700,0
+KCHVR.US,D,20251210,000000,0.2499,0.26,0.2499,0.25,781,0
+KCHVR.US,D,20251211,000000,0.2499,0.2499,0.23,0.239,18922,0
+KCHVR.US,D,20251212,000000,0.23,0.24,0.22,0.2293,124657,0
+KCHVR.US,D,20251215,000000,0.23,0.23,0.23,0.23,2121,0
+KCHVR.US,D,20251216,000000,0.23,0.235,0.2266,0.2299,28525,0
+KCHVR.US,D,20251217,000000,0.225,0.225,0.22,0.2212,83078,0
+KCHVR.US,D,20251218,000000,0.214,0.2304,0.21,0.2304,27578,0
+KCHVR.US,D,20251229,000000,0.24,0.248,0.2375,0.248,370890,0
+KCHVR.US,D,20251230,000000,0.24,0.26,0.235,0.26,26551,0
+KCHVR.US,D,20251231,000000,0.24,0.26,0.24,0.24,10900,0
+KCHVR.US,D,20260102,000000,0.24,0.2585,0.23765,0.2585,12038,0
+KCHVR.US,D,20260105,000000,0.24,0.24,0.24,0.24,66009,0
+KCHVR.US,D,20260107,000000,0.24,0.24,0.2399,0.24,3100,0
+KCHVR.US,D,20260108,000000,0.24,0.24,0.2348,0.24,66721,0
+KCHVR.US,D,20260109,000000,0.24,0.24,0.2389,0.24,4515,0
+KCHVR.US,D,20260112,000000,0.245,0.245,0.24,0.245,2912,0
+KCHVR.US,D,20260113,000000,0.24,0.26,0.231,0.2506,122878,0
+KCHVR.US,D,20260114,000000,0.24,0.2574,0.239,0.25,157773,0
+KCHVR.US,D,20260115,000000,0.24,0.24,0.2364,0.24,249358,0
+KCHVR.US,D,20260116,000000,0.24,0.26,0.2363,0.256,115687,0
+KCHVR.US,D,20260121,000000,0.26,0.26,0.25,0.2575,14922,0
+KCHVR.US,D,20260122,000000,0.26,0.27,0.26,0.27,996,0
+KCHVR.US,D,20260123,000000,0.2899,0.2899,0.2899,0.2899,5840,0
+KCHVR.US,D,20260126,000000,0.27,0.2799,0.27,0.2799,1425,0
+KCHVR.US,D,20260127,000000,0.2799,0.2799,0.27,0.2799,5337,0
+KCHVR.US,D,20260130,000000,0.2799,0.2799,0.2799,0.2799,110,0
+KCHVR.US,D,20260202,000000,0.2799,0.28,0.275,0.275,72234,0
+KCHVR.US,D,20260203,000000,0.277,0.28,0.25,0.2774,76348,0
+KCHVR.US,D,20260204,000000,0.25,0.2799,0.25,0.2799,1494,0
+KCHVR.US,D,20260206,000000,0.24,0.27,0.24,0.2699,1046,0

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

@@ -0,0 +1,219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIDZ.US,D,20250407,000000,4.01,10,2.98,3.92,190572,0
+KIDZ.US,D,20250408,000000,3.2,3.375,1.8848,1.92,290755,0
+KIDZ.US,D,20250409,000000,1.93,2.2,1.66,2.03,199067,0
+KIDZ.US,D,20250410,000000,2.2,2.245,1.76,1.8884,111421,0
+KIDZ.US,D,20250411,000000,1.92,2.06,1.65,1.86,1068166,0
+KIDZ.US,D,20250414,000000,2.12,2.74,1.91,2.08,22939388,0
+KIDZ.US,D,20250415,000000,1.83,1.8942,1.27,1.38,1272851,0
+KIDZ.US,D,20250416,000000,1.26,1.6,1.12,1.26,617995,0
+KIDZ.US,D,20250417,000000,1.26,1.48,1.21,1.3,569881,0
+KIDZ.US,D,20250421,000000,1.25,1.3,1.03,1.08,260507,0
+KIDZ.US,D,20250422,000000,1.05,1.3,1.05,1.1,215542,0
+KIDZ.US,D,20250423,000000,1.15,1.25,1.1,1.12,133267,0
+KIDZ.US,D,20250424,000000,1.12,1.1992,1.09,1.09,120173,0
+KIDZ.US,D,20250425,000000,1.09,1.16,1.04,1.08,163597,0
+KIDZ.US,D,20250428,000000,1.07,1.1722,1.07,1.13,197100,0
+KIDZ.US,D,20250429,000000,1.12,1.1995,1.1,1.17,156229,0
+KIDZ.US,D,20250430,000000,1.14,1.2,1.1101,1.15,212410,0
+KIDZ.US,D,20250501,000000,2.41,5.43,2.13,5.36,262873244,0
+KIDZ.US,D,20250502,000000,8.155,10.65,6.07,7.18,112863552,0
+KIDZ.US,D,20250505,000000,7.62,8.14,5.56,6.31,20876347,0
+KIDZ.US,D,20250506,000000,6.2,7.15,6,6.5,6201555,0
+KIDZ.US,D,20250507,000000,6.25,6.48,4.56,4.57,3747540,0
+KIDZ.US,D,20250508,000000,4.96,6.3,4.61,5.12,7259395,0
+KIDZ.US,D,20250509,000000,5.08,5.57,4.5,4.62,1965026,0
+KIDZ.US,D,20250512,000000,4.71,4.78,3.625,3.7,1713987,0
+KIDZ.US,D,20250513,000000,3.67,3.96,3.15,3.22,1244817,0
+KIDZ.US,D,20250514,000000,3.08,3.5,2.54,2.61,1533789,0
+KIDZ.US,D,20250515,000000,2.62,3.21,2.43,2.57,2643188,0
+KIDZ.US,D,20250516,000000,2.8,4.14,2.5201,3.5,11567478,0
+KIDZ.US,D,20250519,000000,3.18,3.45,3.01,3.01,898800,0
+KIDZ.US,D,20250520,000000,2.96,3.32,2.652,2.8,949183,0
+KIDZ.US,D,20250521,000000,2.72,3.55,2.7,2.92,2610106,0
+KIDZ.US,D,20250522,000000,3.165,3.67,3.13,3.39,16465669,0
+KIDZ.US,D,20250523,000000,3.065,3.2599,2.95,3.1,902951,0
+KIDZ.US,D,20250527,000000,3.15,3.35,3,3.01,653045,0
+KIDZ.US,D,20250528,000000,3.1,3.1306,2.7,2.76,636908,0
+KIDZ.US,D,20250529,000000,2.75,3.18,2.7301,2.81,970789,0
+KIDZ.US,D,20250530,000000,2.79,2.91,2.6,2.66,478115,0
+KIDZ.US,D,20250602,000000,3.025,4.82,2.66,3.72,14269865,0
+KIDZ.US,D,20250603,000000,3.8,6.18,3.66,5.44,28378428,0
+KIDZ.US,D,20250604,000000,5.46,5.46,3.65,4.56,4501605,0
+KIDZ.US,D,20250605,000000,4.505,4.57,3.555,3.68,997436,0
+KIDZ.US,D,20250606,000000,3.75,4.15,3.21,3.74,942591,0
+KIDZ.US,D,20250609,000000,3.98,4.58,3.9,4.39,1619729,0
+KIDZ.US,D,20250610,000000,4.04,4.6555,3.8,3.88,863223,0
+KIDZ.US,D,20250611,000000,3.9,4.26,3.8,4.09,499771,0
+KIDZ.US,D,20250612,000000,4.05,4.16,3.76,3.91,459302,0
+KIDZ.US,D,20250613,000000,3.67,3.8001,3.4903,3.68,360838,0
+KIDZ.US,D,20250616,000000,3.75,4.65,3.68,4.23,1128567,0
+KIDZ.US,D,20250617,000000,4.09,4.1483,3.65,3.91,492227,0
+KIDZ.US,D,20250618,000000,3.95,4.07,3.76,3.97,254167,0
+KIDZ.US,D,20250620,000000,3.92,4.05,3.51,3.71,885166,0
+KIDZ.US,D,20250623,000000,3.61,3.655,3.07,3.21,343774,0
+KIDZ.US,D,20250624,000000,3.2,3.4599,3.027121,3.17,336988,0
+KIDZ.US,D,20250625,000000,3.2,3.2,2.9,3.08,230471,0
+KIDZ.US,D,20250626,000000,3,3,2.88,2.9,124909,0
+KIDZ.US,D,20250627,000000,2.84,2.98,2.84,2.94,130391,0
+KIDZ.US,D,20250630,000000,3,3.0199,2.79,2.94,234370,0
+KIDZ.US,D,20250701,000000,3.03,3.03,2.6,2.78,299205,0
+KIDZ.US,D,20250702,000000,2.9,3.39,2.9,3,982636,0
+KIDZ.US,D,20250703,000000,3,3.0221,2.745,2.78,342555,0
+KIDZ.US,D,20250707,000000,2.78,2.8,2.59,2.74,244076,0
+KIDZ.US,D,20250708,000000,2.6,2.93,2.6,2.84,211646,0
+KIDZ.US,D,20250709,000000,3.265,3.38,2.81,3.14,10127055,0
+KIDZ.US,D,20250710,000000,3.02,3.4996,3.0029,3.4,1067218,0
+KIDZ.US,D,20250711,000000,3.37,3.74,3.11,3.13,747163,0
+KIDZ.US,D,20250714,000000,3.09,3.39,3.04,3.25,1327797,0
+KIDZ.US,D,20250715,000000,3.22,3.22,2.95,3.1,367744,0
+KIDZ.US,D,20250716,000000,3.23,3.6,3.12,3.48,1034877,0
+KIDZ.US,D,20250717,000000,3.6,3.63,3.22,3.39,448767,0
+KIDZ.US,D,20250718,000000,3.4,3.4014,3.0377,3.05,366146,0
+KIDZ.US,D,20250721,000000,3.16,3.25,2.695,2.82,1470309,0
+KIDZ.US,D,20250722,000000,2.92,2.92,2.5,2.54,903013,0
+KIDZ.US,D,20250723,000000,2.58,2.58,2.23,2.28,775827,0
+KIDZ.US,D,20250724,000000,2.27,2.45,2.21,2.32,540005,0
+KIDZ.US,D,20250725,000000,2.35,2.36,1.97,2.05,1267634,0
+KIDZ.US,D,20250728,000000,2.02,2.13,2,2,316835,0
+KIDZ.US,D,20250729,000000,2,2,1.6,1.64,661518,0
+KIDZ.US,D,20250730,000000,1.64,1.65,1.41,1.42,406565,0
+KIDZ.US,D,20250731,000000,1.47,1.88,1.42,1.66,2547450,0
+KIDZ.US,D,20250801,000000,1.58,1.62,1.41,1.44,443746,0
+KIDZ.US,D,20250804,000000,1.43,1.5,1.315,1.325,574761,0
+KIDZ.US,D,20250805,000000,1.3,1.355,1.19,1.24,511240,0
+KIDZ.US,D,20250806,000000,1.22,1.36,1.16,1.33,831587,0
+KIDZ.US,D,20250807,000000,1.32,1.3205,1.19,1.23,676888,0
+KIDZ.US,D,20250808,000000,1.32,1.5799,1.3101,1.52,1804229,0
+KIDZ.US,D,20250811,000000,1.5,1.53,1.37,1.4,650856,0
+KIDZ.US,D,20250812,000000,1.36,1.4,1.29,1.38,409142,0
+KIDZ.US,D,20250813,000000,1.38,1.53,1.33,1.4,718543,0
+KIDZ.US,D,20250814,000000,1.34,1.4,1.25,1.32,359671,0
+KIDZ.US,D,20250815,000000,1.3,1.32,1.25,1.3,225569,0
+KIDZ.US,D,20250818,000000,1.27,1.2996,1.25,1.27,207441,0
+KIDZ.US,D,20250819,000000,1.28,1.29,1.2,1.205,329625,0
+KIDZ.US,D,20250820,000000,1.19,1.22,1.14,1.17,198120,0
+KIDZ.US,D,20250821,000000,1.16,1.25,1.1503,1.21,222830,0
+KIDZ.US,D,20250822,000000,1.18,1.32,1.18,1.28,289267,0
+KIDZ.US,D,20250825,000000,1.3,1.3149,1.23,1.29,207534,0
+KIDZ.US,D,20250826,000000,1.28,1.322,1.18,1.3,362815,0
+KIDZ.US,D,20250827,000000,1.29,1.34,1.205,1.25,335986,0
+KIDZ.US,D,20250828,000000,1.28,1.33,1.25,1.3,235993,0
+KIDZ.US,D,20250829,000000,1.3,1.3,1.195,1.25,291058,0
+KIDZ.US,D,20250902,000000,1.22,1.23,1.15,1.21,205242,0
+KIDZ.US,D,20250903,000000,1.2,1.24,1.15,1.17,200453,0
+KIDZ.US,D,20250904,000000,1.17,1.2056,0.9747,1.03,550105,0
+KIDZ.US,D,20250905,000000,1.01,1.04,0.961201,0.9937,279078,0
+KIDZ.US,D,20250908,000000,1.04,1.23,1,1.09,1354843,0
+KIDZ.US,D,20250909,000000,1.3,1.57,1.1095,1.33,6194983,0
+KIDZ.US,D,20250910,000000,1.37,2.92,1.25,2.13,45141172,0
+KIDZ.US,D,20250911,000000,1.8292,1.8292,1.46,1.48,3552423,0
+KIDZ.US,D,20250912,000000,1.5,1.61,1.34,1.4,1796437,0
+KIDZ.US,D,20250915,000000,1.38,1.61,1.38,1.48,1996666,0
+KIDZ.US,D,20250916,000000,1.43,1.48,1.37,1.42,874642,0
+KIDZ.US,D,20250917,000000,1.4,1.48,1.32,1.33,769157,0
+KIDZ.US,D,20250918,000000,1.37,1.47,1.3501,1.46,573956,0
+KIDZ.US,D,20250919,000000,1.45,1.46,1.34,1.35,432812,0
+KIDZ.US,D,20250922,000000,1.34,1.39,1.3101,1.34,299086,0
+KIDZ.US,D,20250923,000000,1.34,1.36,1.28,1.29,220298,0
+KIDZ.US,D,20250924,000000,1.28,1.3,1.22,1.22,338401,0
+KIDZ.US,D,20250925,000000,1.22,1.2349,1.11,1.14,489998,0
+KIDZ.US,D,20250926,000000,1.12,1.1999,1.12,1.17,163443,0
+KIDZ.US,D,20250929,000000,1.21,1.28,1.18,1.26,562017,0
+KIDZ.US,D,20250930,000000,1.25,1.25,1.17,1.21,310987,0
+KIDZ.US,D,20251001,000000,1.21,1.28,1.2,1.22,296489,0
+KIDZ.US,D,20251002,000000,1.21,1.23,1.0799,1.13,743378,0
+KIDZ.US,D,20251003,000000,1.31,1.33,1.2,1.29,31221379,0
+KIDZ.US,D,20251006,000000,1.18,1.19,1.12,1.16,1935311,0
+KIDZ.US,D,20251007,000000,1.13,1.17,1.05,1.08,1538573,0
+KIDZ.US,D,20251008,000000,1.09,1.14,1.06,1.12,1000358,0
+KIDZ.US,D,20251009,000000,1.12,1.12,1.03,1.04,864948,0
+KIDZ.US,D,20251010,000000,1.04,1.09,0.98,0.9858,1371005,0
+KIDZ.US,D,20251013,000000,1,1,0.880001,0.9342,951738,0
+KIDZ.US,D,20251014,000000,0.91,1.0298,0.89,0.9819,558271,0
+KIDZ.US,D,20251015,000000,0.9708,0.9941,0.91,0.9364,403773,0
+KIDZ.US,D,20251016,000000,0.9206,0.9206,0.85,0.8691,501337,0
+KIDZ.US,D,20251017,000000,0.85,0.9292,0.85,0.875,365837,0
+KIDZ.US,D,20251020,000000,0.91,0.9104,0.8643,0.8766,228746,0
+KIDZ.US,D,20251021,000000,0.87,0.88,0.851,0.8611,248932,0
+KIDZ.US,D,20251022,000000,0.84,0.84,0.77,0.7777,556032,0
+KIDZ.US,D,20251023,000000,0.76,0.762,0.7301,0.7448,229344,0
+KIDZ.US,D,20251024,000000,0.7448,0.779999,0.7354,0.754,195810,0
+KIDZ.US,D,20251027,000000,0.77,0.89,0.7519,0.8261,1682958,0
+KIDZ.US,D,20251028,000000,0.8146,0.8188,0.7111,0.7301,811292,0
+KIDZ.US,D,20251029,000000,0.7224,0.7225,0.65,0.6528,476899,0
+KIDZ.US,D,20251030,000000,0.65,0.6574,0.6116,0.6331,410300,0
+KIDZ.US,D,20251031,000000,0.657,0.7226,0.6099,0.6325,720971,0
+KIDZ.US,D,20251103,000000,0.6235,0.6312,0.5945,0.6,454301,0
+KIDZ.US,D,20251104,000000,0.5863,0.5951,0.5456,0.5547,421007,0
+KIDZ.US,D,20251105,000000,0.5523,0.6956,0.5523,0.6179,1414306,0
+KIDZ.US,D,20251106,000000,0.6059,0.6262,0.5615,0.577,429312,0
+KIDZ.US,D,20251107,000000,0.561,0.6597,0.5458,0.5751,562753,0
+KIDZ.US,D,20251110,000000,0.573,0.5798,0.53,0.5411,450617,0
+KIDZ.US,D,20251111,000000,0.54,0.5788,0.5301,0.572,158275,0
+KIDZ.US,D,20251112,000000,0.575,0.65,0.565,0.6204,12759040,0
+KIDZ.US,D,20251113,000000,0.6157,0.63,0.43,0.4823,5167706,0
+KIDZ.US,D,20251114,000000,0.431,0.4737,0.4123,0.4266,1268672,0
+KIDZ.US,D,20251117,000000,0.4287,0.4743,0.4203,0.4482,752902,0
+KIDZ.US,D,20251118,000000,0.431,0.469,0.41734,0.468,671641,0
+KIDZ.US,D,20251119,000000,0.4357,0.453699,0.4051,0.4364,710892,0
+KIDZ.US,D,20251120,000000,0.4359,0.47,0.37165,0.3886,1005672,0
+KIDZ.US,D,20251121,000000,0.3785,0.413,0.3721,0.412,337706,0
+KIDZ.US,D,20251124,000000,0.4076,0.445,0.38685,0.4194,726306,0
+KIDZ.US,D,20251125,000000,0.3969,0.4092,0.3825,0.3991,520470,0
+KIDZ.US,D,20251126,000000,0.3865,0.4106,0.3723,0.3952,519189,0
+KIDZ.US,D,20251128,000000,0.3898,0.4111,0.3802,0.3906,173068,0
+KIDZ.US,D,20251201,000000,0.3913,0.3913,0.322,0.3294,1019495,0
+KIDZ.US,D,20251202,000000,0.33,0.3459,0.3097,0.3205,680465,0
+KIDZ.US,D,20251203,000000,0.3102,0.337299,0.31,0.333,284838,0
+KIDZ.US,D,20251204,000000,0.3328,0.3498,0.3115,0.3195,527796,0
+KIDZ.US,D,20251205,000000,0.32585,0.3299,0.2944,0.3089,713254,0
+KIDZ.US,D,20251208,000000,0.3165,0.3278,0.30311,0.3109,358532,0
+KIDZ.US,D,20251209,000000,0.311,0.32,0.301,0.3109,212830,0
+KIDZ.US,D,20251210,000000,0.3119,0.35,0.3016,0.31,871329,0
+KIDZ.US,D,20251211,000000,0.307,0.345,0.3011,0.334,454997,0
+KIDZ.US,D,20251212,000000,0.342,0.3614,0.3006,0.3007,701018,0
+KIDZ.US,D,20251215,000000,0.31,0.3102,0.2506,0.2577,714349,0
+KIDZ.US,D,20251216,000000,0.2506,0.2874,0.2506,0.2765,371967,0
+KIDZ.US,D,20251217,000000,0.2799,0.2915,0.272851,0.274,226874,0
+KIDZ.US,D,20251218,000000,0.278,0.294,0.2653,0.2679,358288,0
+KIDZ.US,D,20251219,000000,0.263,0.28,0.263,0.27,483593,0
+KIDZ.US,D,20251222,000000,0.27,0.289,0.2601,0.2616,328058,0
+KIDZ.US,D,20251223,000000,0.279999,0.279999,0.2151,0.2225,1427213,0
+KIDZ.US,D,20251224,000000,0.21,0.22,0.1981,0.2078,711314,0
+KIDZ.US,D,20251226,000000,0.2156,0.2299,0.2,0.2022,698180,0
+KIDZ.US,D,20251229,000000,0.1963,0.213,0.196,0.2029,700119,0
+KIDZ.US,D,20251230,000000,0.2002,0.208,0.1831,0.1923,606580,0
+KIDZ.US,D,20251231,000000,0.1927,0.198775,0.1742,0.178,711973,0
+KIDZ.US,D,20260102,000000,0.1814,0.19459,0.1705,0.185,1601291,0
+KIDZ.US,D,20260105,000000,0.198,0.20929,0.1909,0.194,1151794,0
+KIDZ.US,D,20260106,000000,0.2,0.2387,0.185,0.1919,3986520,0
+KIDZ.US,D,20260107,000000,0.1881,0.2065,0.1786,0.184,1108091,0
+KIDZ.US,D,20260108,000000,0.1863,0.217499,0.1844,0.1981,1223275,0
+KIDZ.US,D,20260109,000000,0.2074,0.2199,0.1947,0.201,1697057,0
+KIDZ.US,D,20260112,000000,0.2078,0.2279,0.195,0.1986,4177253,0
+KIDZ.US,D,20260113,000000,0.2026,0.2123,0.184,0.1874,2139615,0
+KIDZ.US,D,20260114,000000,0.185,0.2064,0.181,0.195,1077813,0
+KIDZ.US,D,20260115,000000,0.1956,0.2095,0.1861,0.2036,1068141,0
+KIDZ.US,D,20260116,000000,0.21,0.211,0.1986,0.2048,421944,0
+KIDZ.US,D,20260120,000000,0.2,0.2,0.18415,0.1866,439870,0
+KIDZ.US,D,20260121,000000,0.1917,0.196,0.1821,0.187,471049,0
+KIDZ.US,D,20260122,000000,0.1907,0.2069,0.1893,0.19,984351,0
+KIDZ.US,D,20260123,000000,0.1908,0.2059,0.1862,0.195,995151,0
+KIDZ.US,D,20260126,000000,0.189,0.2048,0.1852,0.199,705161,0
+KIDZ.US,D,20260127,000000,0.208,0.2113,0.196201,0.2013,932192,0
+KIDZ.US,D,20260128,000000,0.21,0.21,0.185,0.1875,671191,0
+KIDZ.US,D,20260129,000000,0.1819,0.1897,0.1528,0.176,1200590,0
+KIDZ.US,D,20260130,000000,0.168,0.1743,0.163,0.1693,421858,0
+KIDZ.US,D,20260202,000000,0.175,0.1841,0.1631,0.17,726013,0
+KIDZ.US,D,20260203,000000,0.169,0.1784,0.1596,0.1606,565291,0
+KIDZ.US,D,20260204,000000,0.169,0.169,0.145,0.1503,624235,0
+KIDZ.US,D,20260205,000000,0.149,0.149,0.13001,0.1395,767690,0
+KIDZ.US,D,20260206,000000,0.149,0.1569,0.143,0.15,341575,0
+KIDZ.US,D,20260209,000000,0.15,0.1633,0.1454,0.1605,611942,0
+KIDZ.US,D,20260210,000000,0.1605,0.1605,0.147,0.1557,1064533,0
+KIDZ.US,D,20260211,000000,0.3036,0.3139,0.1717,0.186,496215141,0
+KIDZ.US,D,20260212,000000,0.1544,0.1623,0.142,0.159,17266268,0
+KIDZ.US,D,20260213,000000,0.142,0.15,0.1376,0.143,5702812,0
+KIDZ.US,D,20260217,000000,0.1307,0.1407,0.13,0.1383,4149525,0
+KIDZ.US,D,20260218,000000,0.13,0.1467,0.1276,0.135,3940162,0

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

@@ -0,0 +1,214 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KIDZW.US,D,20250407,000000,0.2,0.2,0.021,0.06,309811,0
+KIDZW.US,D,20250408,000000,0.0899,0.0899,0.050001,0.0598,31804,0
+KIDZW.US,D,20250409,000000,0.07,0.07,0.031001,0.0463,307450,0
+KIDZW.US,D,20250410,000000,0.04,0.0506,0.04,0.05,82074,0
+KIDZW.US,D,20250411,000000,0.0499,0.05,0.04,0.05,52700,0
+KIDZW.US,D,20250414,000000,0.0539,0.067799,0.041,0.06,20812,0
+KIDZW.US,D,20250415,000000,0.041,0.0677,0.041,0.045,45570,0
+KIDZW.US,D,20250416,000000,0.047835,0.047835,0.042,0.042,18693,0
+KIDZW.US,D,20250417,000000,0.042,0.06,0.0301,0.0362,26217,0
+KIDZW.US,D,20250421,000000,0.0579,0.058,0.0406,0.0406,4942,0
+KIDZW.US,D,20250422,000000,0.04625,0.0575,0.0302,0.045,7651,0
+KIDZW.US,D,20250423,000000,0.0501,0.0501,0.0331,0.0497,1534,0
+KIDZW.US,D,20250424,000000,0.05,0.05,0.05,0.05,1189,0
+KIDZW.US,D,20250425,000000,0.0478,0.0498,0.04,0.0498,1922,0
+KIDZW.US,D,20250429,000000,0.05245,0.05245,0.05,0.05,717,0
+KIDZW.US,D,20250430,000000,0.05,0.05,0.031,0.0498,2784,0
+KIDZW.US,D,20250501,000000,0.085,0.25,0.0708,0.2023,5931764,0
+KIDZW.US,D,20250502,000000,0.39,0.42,0.191,0.2204,4798472,0
+KIDZW.US,D,20250505,000000,0.264,0.3213,0.1705,0.245,1308137,0
+KIDZW.US,D,20250506,000000,0.2105,0.2875,0.2105,0.2306,537985,0
+KIDZW.US,D,20250507,000000,0.2499,0.2499,0.1774,0.18,410227,0
+KIDZW.US,D,20250508,000000,0.21,0.26,0.2,0.2143,736797,0
+KIDZW.US,D,20250509,000000,0.201,0.25,0.2001,0.2023,304572,0
+KIDZW.US,D,20250512,000000,0.2,0.215,0.155,0.1851,256137,0
+KIDZW.US,D,20250513,000000,0.1851,0.2171,0.1622,0.17875,123001,0
+KIDZW.US,D,20250514,000000,0.2,0.2,0.1158,0.145,264978,0
+KIDZW.US,D,20250515,000000,0.155,0.25,0.1144,0.17,421546,0
+KIDZW.US,D,20250516,000000,0.199,0.2385,0.1401,0.2032,380076,0
+KIDZW.US,D,20250519,000000,0.185,0.2093,0.152,0.18,247181,0
+KIDZW.US,D,20250520,000000,0.1969,0.2,0.155101,0.1604,31007,0
+KIDZW.US,D,20250521,000000,0.1604,0.1999,0.1604,0.175,160180,0
+KIDZW.US,D,20250522,000000,0.1812,0.2475,0.1812,0.193,352620,0
+KIDZW.US,D,20250523,000000,0.2,0.2,0.18,0.1827,75069,0
+KIDZW.US,D,20250527,000000,0.1801,0.25,0.1801,0.225,56048,0
+KIDZW.US,D,20250528,000000,0.225,0.237,0.1802,0.1802,22884,0
+KIDZW.US,D,20250529,000000,0.18801,0.23,0.18801,0.22,10509,0
+KIDZW.US,D,20250530,000000,0.206251,0.2175,0.185,0.21,4261,0
+KIDZW.US,D,20250602,000000,0.2425,0.3399,0.22,0.24,324725,0
+KIDZW.US,D,20250603,000000,0.2431,0.38,0.239621,0.3206,1035698,0
+KIDZW.US,D,20250604,000000,0.35,0.35,0.2013,0.2648,623475,0
+KIDZW.US,D,20250605,000000,0.29,0.29,0.2025,0.22,151840,0
+KIDZW.US,D,20250606,000000,0.205,0.235,0.1801,0.2274,140821,0
+KIDZW.US,D,20250609,000000,0.24,0.29,0.22,0.2303,216701,0
+KIDZW.US,D,20250610,000000,0.279,0.28,0.215,0.235,79551,0
+KIDZW.US,D,20250611,000000,0.3037,0.3037,0.18,0.21,198191,0
+KIDZW.US,D,20250612,000000,0.2477,0.2477,0.18,0.1801,78546,0
+KIDZW.US,D,20250613,000000,0.16,0.1799,0.125,0.16,444438,0
+KIDZW.US,D,20250616,000000,0.16,0.1939,0.1434,0.18,192208,0
+KIDZW.US,D,20250617,000000,0.1603,0.1749,0.1301,0.1639,112848,0
+KIDZW.US,D,20250618,000000,0.1307,0.2,0.13,0.175,180700,0
+KIDZW.US,D,20250620,000000,0.18,0.1801,0.1356,0.175,48036,0
+KIDZW.US,D,20250623,000000,0.1503,0.17875,0.1503,0.16,63726,0
+KIDZW.US,D,20250624,000000,0.175,0.1975,0.1503,0.1975,23270,0
+KIDZW.US,D,20250625,000000,0.1699,0.182657,0.1454,0.182657,21009,0
+KIDZW.US,D,20250626,000000,0.1407,0.159899,0.1305,0.1373,66793,0
+KIDZW.US,D,20250627,000000,0.1596,0.1625,0.115,0.1326,81102,0
+KIDZW.US,D,20250630,000000,0.11535,0.1471,0.11535,0.133,49855,0
+KIDZW.US,D,20250701,000000,0.1399,0.1468,0.1399,0.14,15818,0
+KIDZW.US,D,20250702,000000,0.1404,0.15,0.1202,0.13001,100993,0
+KIDZW.US,D,20250703,000000,0.1499,0.1499,0.1207,0.1251,15594,0
+KIDZW.US,D,20250707,000000,0.12,0.124,0.1,0.115,74707,0
+KIDZW.US,D,20250708,000000,0.12,0.128,0.107,0.125,46933,0
+KIDZW.US,D,20250709,000000,0.15,0.1501,0.1,0.1135,233472,0
+KIDZW.US,D,20250710,000000,0.1133,0.16,0.1133,0.1599,144671,0
+KIDZW.US,D,20250711,000000,0.159,0.17,0.15,0.16,33376,0
+KIDZW.US,D,20250714,000000,0.1405,0.1975,0.1405,0.18,85434,0
+KIDZW.US,D,20250715,000000,0.1735,0.1875,0.15,0.1688,30913,0
+KIDZW.US,D,20250716,000000,0.1602,0.195,0.16,0.1834,81200,0
+KIDZW.US,D,20250717,000000,0.185,0.1925,0.16,0.16,39691,0
+KIDZW.US,D,20250718,000000,0.161,0.1682,0.1551,0.1682,4147,0
+KIDZW.US,D,20250721,000000,0.165,0.17,0.159,0.1698,12311,0
+KIDZW.US,D,20250722,000000,0.1501,0.17,0.15,0.1688,14324,0
+KIDZW.US,D,20250723,000000,0.16,0.173749,0.1407,0.1643,25371,0
+KIDZW.US,D,20250724,000000,0.1401,0.175,0.14,0.1613,10761,0
+KIDZW.US,D,20250725,000000,0.1463,0.175,0.125,0.17,149412,0
+KIDZW.US,D,20250728,000000,0.1575,0.17,0.1301,0.1484,22403,0
+KIDZW.US,D,20250729,000000,0.15,0.15,0.1195,0.1229,27210,0
+KIDZW.US,D,20250730,000000,0.122,0.122,0.1084,0.115999,19447,0
+KIDZW.US,D,20250731,000000,0.1196,0.139899,0.0863,0.0905,153229,0
+KIDZW.US,D,20250801,000000,0.1199,0.1199,0.073,0.08,51151,0
+KIDZW.US,D,20250804,000000,0.115,0.115,0.0672,0.0879,71289,0
+KIDZW.US,D,20250805,000000,0.0801,0.10999,0.06,0.0705,30236,0
+KIDZW.US,D,20250806,000000,0.09,0.09,0.0651,0.08,53699,0
+KIDZW.US,D,20250807,000000,0.08,0.0899,0.0601,0.0899,11782,0
+KIDZW.US,D,20250808,000000,0.0897,0.1,0.0827,0.088,7513,0
+KIDZW.US,D,20250811,000000,0.0998,0.11999,0.0787,0.1098,25904,0
+KIDZW.US,D,20250812,000000,0.1039,0.11,0.065,0.0949,26740,0
+KIDZW.US,D,20250813,000000,0.086351,0.1,0.08,0.1,10014,0
+KIDZW.US,D,20250814,000000,0.08,0.09,0.075001,0.0875,30728,0
+KIDZW.US,D,20250815,000000,0.083,0.09,0.0731,0.0899,10953,0
+KIDZW.US,D,20250818,000000,0.1,0.1,0.07,0.0879,9575,0
+KIDZW.US,D,20250819,000000,0.1,0.1,0.075,0.1,4419,0
+KIDZW.US,D,20250821,000000,0.0998,0.1,0.0705,0.09,76349,0
+KIDZW.US,D,20250822,000000,0.0875,0.1,0.075,0.0951,19959,0
+KIDZW.US,D,20250825,000000,0.095,0.1,0.065,0.1,58657,0
+KIDZW.US,D,20250826,000000,0.0702,0.105,0.0702,0.1011,85441,0
+KIDZW.US,D,20250827,000000,0.0999,0.1047,0.085,0.091,15700,0
+KIDZW.US,D,20250828,000000,0.0901,0.1025,0.08,0.0851,8445,0
+KIDZW.US,D,20250902,000000,0.0999,0.1088,0.0899,0.1002,151555,0
+KIDZW.US,D,20250903,000000,0.1,0.1016,0.0899,0.097,59240,0
+KIDZW.US,D,20250904,000000,0.08,0.0988,0.065,0.0987,60266,0
+KIDZW.US,D,20250908,000000,0.0759,0.095,0.0759,0.0884,88230,0
+KIDZW.US,D,20250909,000000,0.0988,0.12,0.084201,0.1099,243634,0
+KIDZW.US,D,20250910,000000,0.11,0.188,0.1022,0.1745,372624,0
+KIDZW.US,D,20250911,000000,0.1744,0.1744,0.1251,0.167399,170649,0
+KIDZW.US,D,20250912,000000,0.1639,0.1639,0.13,0.1352,32653,0
+KIDZW.US,D,20250915,000000,0.13,0.15,0.1,0.1362,62843,0
+KIDZW.US,D,20250916,000000,0.136,0.1373,0.1101,0.1299,28173,0
+KIDZW.US,D,20250917,000000,0.13,0.1347,0.09,0.1199,97852,0
+KIDZW.US,D,20250918,000000,0.1196,0.1297,0.101,0.125,65390,0
+KIDZW.US,D,20250919,000000,0.1202,0.1289,0.106,0.1278,18078,0
+KIDZW.US,D,20250922,000000,0.11,0.1275,0.1001,0.12,17202,0
+KIDZW.US,D,20250923,000000,0.1201,0.1288,0.11,0.1169,4206,0
+KIDZW.US,D,20250924,000000,0.11,0.141799,0.100201,0.115,34354,0
+KIDZW.US,D,20250925,000000,0.1001,0.1147,0.0815,0.0864,95818,0
+KIDZW.US,D,20250926,000000,0.08,0.12,0.08,0.0882,94495,0
+KIDZW.US,D,20250929,000000,0.1,0.1,0.09,0.09,1220,0
+KIDZW.US,D,20250930,000000,0.0997,0.0997,0.0802,0.0802,11191,0
+KIDZW.US,D,20251001,000000,0.1029,0.103,0.0802,0.09,45001,0
+KIDZW.US,D,20251002,000000,0.0905,0.0947,0.09,0.09,18447,0
+KIDZW.US,D,20251003,000000,0.1298,0.1298,0.1,0.1,121411,0
+KIDZW.US,D,20251006,000000,0.1,0.1194,0.09,0.0935,9959,0
+KIDZW.US,D,20251007,000000,0.0992,0.0992,0.0859,0.09,7865,0
+KIDZW.US,D,20251008,000000,0.0987,0.1012,0.085,0.0979,30281,0
+KIDZW.US,D,20251009,000000,0.09,0.1009,0.0856,0.09,25506,0
+KIDZW.US,D,20251010,000000,0.0851,0.09,0.08,0.0839,93769,0
+KIDZW.US,D,20251013,000000,0.0805,0.0999,0.08,0.08501,31723,0
+KIDZW.US,D,20251014,000000,0.0999,0.0999,0.0796,0.0796,21145,0
+KIDZW.US,D,20251015,000000,0.09,0.09,0.08,0.082949,8730,0
+KIDZW.US,D,20251016,000000,0.0861,0.0861,0.06,0.06,223221,0
+KIDZW.US,D,20251017,000000,0.075,0.0797,0.06,0.0789,35863,0
+KIDZW.US,D,20251020,000000,0.0794,0.0795,0.0719,0.078802,55259,0
+KIDZW.US,D,20251021,000000,0.07,0.0799,0.0699,0.0799,29014,0
+KIDZW.US,D,20251022,000000,0.0625,0.07,0.06,0.0688,75783,0
+KIDZW.US,D,20251023,000000,0.0602,0.0698,0.06,0.065699,13008,0
+KIDZW.US,D,20251024,000000,0.062,0.062,0.062,0.062,2301,0
+KIDZW.US,D,20251027,000000,0.0749,0.0799,0.05,0.0766,69716,0
+KIDZW.US,D,20251028,000000,0.0798,0.0798,0.0679,0.0679,6563,0
+KIDZW.US,D,20251029,000000,0.0701,0.0788,0.060001,0.0649,19492,0
+KIDZW.US,D,20251030,000000,0.06,0.0643,0.0471,0.05,225666,0
+KIDZW.US,D,20251031,000000,0.0599,0.0642,0.0499,0.0598,55885,0
+KIDZW.US,D,20251103,000000,0.0599,0.0603,0.05,0.0603,3741,0
+KIDZW.US,D,20251104,000000,0.0505,0.0598,0.0486,0.055,31244,0
+KIDZW.US,D,20251105,000000,0.05,0.06,0.0406,0.0563,18323,0
+KIDZW.US,D,20251106,000000,0.0536,0.0599,0.0501,0.0501,6207,0
+KIDZW.US,D,20251107,000000,0.0597,0.0597,0.0407,0.0461,21961,0
+KIDZW.US,D,20251111,000000,0.0595,0.0595,0.05,0.0595,3000,0
+KIDZW.US,D,20251112,000000,0.059,0.05939,0.0407,0.055188,69017,0
+KIDZW.US,D,20251113,000000,0.089,0.089,0.06,0.06,136125,0
+KIDZW.US,D,20251114,000000,0.065,0.077399,0.050201,0.0699,64446,0
+KIDZW.US,D,20251117,000000,0.055081,0.06747,0.0499,0.05,32369,0
+KIDZW.US,D,20251118,000000,0.049381,0.05889,0.044,0.0588,8989,0
+KIDZW.US,D,20251119,000000,0.0405,0.0544,0.04,0.045,84734,0
+KIDZW.US,D,20251120,000000,0.0586,0.0587,0.04,0.04,4650,0
+KIDZW.US,D,20251121,000000,0.0585,0.0585,0.04,0.0585,53125,0
+KIDZW.US,D,20251124,000000,0.0582,0.0582,0.043101,0.0582,936,0
+KIDZW.US,D,20251125,000000,0.058,0.058,0.042,0.042,50909,0
+KIDZW.US,D,20251126,000000,0.0574,0.0574,0.042,0.05,15462,0
+KIDZW.US,D,20251128,000000,0.0567,0.0567,0.0567,0.0567,151,0
+KIDZW.US,D,20251201,000000,0.0408,0.0561,0.0408,0.056,3370,0
+KIDZW.US,D,20251202,000000,0.042449,0.0499,0.04,0.0499,39211,0
+KIDZW.US,D,20251203,000000,0.0455,0.0455,0.0301,0.0352,25404,0
+KIDZW.US,D,20251204,000000,0.034,0.045,0.0276,0.04,101080,0
+KIDZW.US,D,20251205,000000,0.03,0.04,0.025,0.025,53101,0
+KIDZW.US,D,20251208,000000,0.04,0.04,0.0286,0.0299,5501,0
+KIDZW.US,D,20251209,000000,0.033001,0.0362,0.0292,0.0349,6568,0
+KIDZW.US,D,20251210,000000,0.0299,0.0335,0.025,0.0286,85293,0
+KIDZW.US,D,20251211,000000,0.0212,0.0299,0.0211,0.02305,31842,0
+KIDZW.US,D,20251212,000000,0.023,0.0279,0.0227,0.023,36878,0
+KIDZW.US,D,20251215,000000,0.0205,0.027,0.0199,0.0233,104843,0
+KIDZW.US,D,20251216,000000,0.0298,0.0298,0.0122,0.027319,168879,0
+KIDZW.US,D,20251217,000000,0.0296,0.0296,0.0156,0.0237,28431,0
+KIDZW.US,D,20251218,000000,0.0162,0.0289,0.0162,0.025,6450,0
+KIDZW.US,D,20251219,000000,0.01999,0.0285,0.011,0.02,118287,0
+KIDZW.US,D,20251222,000000,0.0232,0.02789,0.0201,0.0232,51877,0
+KIDZW.US,D,20251223,000000,0.0232,0.0259,0.0133,0.018,59110,0
+KIDZW.US,D,20251224,000000,0.0136,0.0278,0.0136,0.0175,11993,0
+KIDZW.US,D,20251226,000000,0.0276,0.0276,0.014,0.0219,79263,0
+KIDZW.US,D,20251229,000000,0.02195,0.02195,0.0177,0.0184,15610,0
+KIDZW.US,D,20251230,000000,0.0189,0.019,0.0178,0.018,26797,0
+KIDZW.US,D,20251231,000000,0.0182,0.0189,0.01,0.012,328762,0
+KIDZW.US,D,20260102,000000,0.0185,0.0185,0.0121,0.0134,61730,0
+KIDZW.US,D,20260105,000000,0.0185,0.0185,0.012,0.018,719566,0
+KIDZW.US,D,20260106,000000,0.015,0.0179,0.015,0.0175,86819,0
+KIDZW.US,D,20260107,000000,0.0185,0.0185,0.0154,0.0155,65259,0
+KIDZW.US,D,20260108,000000,0.017447,0.0195,0.013,0.0141,57597,0
+KIDZW.US,D,20260109,000000,0.0166,0.0167,0.015,0.0151,39392,0
+KIDZW.US,D,20260112,000000,0.0157,0.0179,0.0154,0.016,16821,0
+KIDZW.US,D,20260113,000000,0.0151,0.0151,0.0151,0.0151,6200,0
+KIDZW.US,D,20260114,000000,0.017,0.018,0.0163,0.0165,39186,0
+KIDZW.US,D,20260115,000000,0.0157,0.0179,0.0151,0.0151,12283,0
+KIDZW.US,D,20260116,000000,0.0161,0.0195,0.016,0.0181,53026,0
+KIDZW.US,D,20260120,000000,0.0199,0.0199,0.0154,0.0154,12200,0
+KIDZW.US,D,20260121,000000,0.0151,0.0176,0.0141,0.015,18531,0
+KIDZW.US,D,20260122,000000,0.0145,0.0162,0.0141,0.0141,26322,0
+KIDZW.US,D,20260123,000000,0.0181,0.0181,0.0136,0.0136,23231,0
+KIDZW.US,D,20260126,000000,0.014,0.0169,0.0135,0.0135,26065,0
+KIDZW.US,D,20260127,000000,0.0168,0.0169,0.0135,0.0142,24942,0
+KIDZW.US,D,20260128,000000,0.0168,0.0168,0.0131,0.0131,37223,0
+KIDZW.US,D,20260129,000000,0.0154,0.0169,0.0154,0.0169,62383,0
+KIDZW.US,D,20260130,000000,0.014,0.0168,0.014,0.0168,7115,0
+KIDZW.US,D,20260202,000000,0.0167,0.0169,0.0149,0.015,39475,0
+KIDZW.US,D,20260203,000000,0.0149,0.015,0.0142,0.0142,45090,0
+KIDZW.US,D,20260204,000000,0.0145,0.0169,0.0138,0.0165,30099,0
+KIDZW.US,D,20260205,000000,0.0146,0.0146,0.0138,0.0138,5896,0
+KIDZW.US,D,20260206,000000,0.0139,0.0162,0.0138,0.0139,24276,0
+KIDZW.US,D,20260209,000000,0.0138,0.0162,0.0138,0.0138,48184,0
+KIDZW.US,D,20260210,000000,0.0157,0.0157,0.0131,0.0131,14303,0
+KIDZW.US,D,20260211,000000,0.02,0.0216,0.0142,0.0142,607315,0
+KIDZW.US,D,20260212,000000,0.0139,0.0181,0.0139,0.0139,106064,0
+KIDZW.US,D,20260213,000000,0.0155,0.0161,0.0139,0.0139,35725,0
+KIDZW.US,D,20260217,000000,0.015,0.015,0.0139,0.0143,7171,0
+KIDZW.US,D,20260218,000000,0.0139,0.0159,0.0129,0.013,147287,0

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

@@ -0,0 +1,613 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLTOW.US,D,20220502,000000,0.13,0.13,0.1233,0.1233,987700,0
+KLTOW.US,D,20220503,000000,0.1201,0.129,0.12,0.125,31450,0
+KLTOW.US,D,20220504,000000,0.11,0.13,0.1,0.13,327599,0
+KLTOW.US,D,20220505,000000,0.1297,0.1297,0.1297,0.1297,700,0
+KLTOW.US,D,20220509,000000,0.11,0.11,0.1,0.1099,204927,0
+KLTOW.US,D,20220510,000000,0.1198,0.1198,0.1096,0.1096,500,0
+KLTOW.US,D,20220511,000000,0.095,0.095,0.095,0.095,5500,0
+KLTOW.US,D,20220513,000000,0.0845,0.0845,0.0845,0.0845,100,0
+KLTOW.US,D,20220531,000000,0.08,0.08,0.08,0.08,1000,0
+KLTOW.US,D,20220606,000000,0.07,0.07,0.07,0.07,296000,0
+KLTOW.US,D,20220610,000000,0.079899,0.079899,0.079899,0.079899,1350,0
+KLTOW.US,D,20220613,000000,0.065,0.065,0.065,0.065,1475,0
+KLTOW.US,D,20220615,000000,0.07,0.075,0.07,0.07,96300,0
+KLTOW.US,D,20220628,000000,0.05,0.07,0.05,0.07,547100,0
+KLTOW.US,D,20220629,000000,0.055,0.07,0.055,0.07,310,0
+KLTOW.US,D,20220630,000000,0.07,0.07,0.07,0.07,1618,0
+KLTOW.US,D,20220706,000000,0.055,0.055,0.055,0.055,590,0
+KLTOW.US,D,20220719,000000,0.059899,0.06,0.059899,0.0599,26100,0
+KLTOW.US,D,20220721,000000,0.0575,0.06,0.0575,0.06,66000,0
+KLTOW.US,D,20220725,000000,0.06,0.06,0.0576,0.0576,591,0
+KLTOW.US,D,20220726,000000,0.057675,0.057675,0.0575,0.0575,58000,0
+KLTOW.US,D,20220727,000000,0.0575,0.0575,0.0571,0.0571,120000,0
+KLTOW.US,D,20220728,000000,0.06,0.06,0.05,0.05,100277,0
+KLTOW.US,D,20220802,000000,0.06,0.06,0.0599,0.0599,25800,0
+KLTOW.US,D,20220810,000000,0.053026,0.053026,0.0525,0.0525,25800,0
+KLTOW.US,D,20220812,000000,0.054899,0.055,0.0544,0.0547,15500,0
+KLTOW.US,D,20220815,000000,0.055,0.055,0.0549,0.0549,11995,0
+KLTOW.US,D,20220818,000000,0.05035,0.051281,0.05035,0.051,10200,0
+KLTOW.US,D,20220824,000000,0.0525,0.0525,0.0501,0.0502,36350,0
+KLTOW.US,D,20220830,000000,0.0501,0.0501,0.0501,0.0501,26600,0
+KLTOW.US,D,20220902,000000,0.06,0.06,0.0597,0.0598,3000,0
+KLTOW.US,D,20220912,000000,0.0501,0.0551,0.0501,0.0501,26000,0
+KLTOW.US,D,20220914,000000,0.0501,0.0526,0.0501,0.0526,37700,0
+KLTOW.US,D,20220915,000000,0.0501,0.0501,0.0501,0.0501,12300,0
+KLTOW.US,D,20220916,000000,0.0501,0.0548,0.0475,0.05,255923,0
+KLTOW.US,D,20220919,000000,0.0451,0.0451,0.039899,0.039899,88704,0
+KLTOW.US,D,20220920,000000,0.0375,0.0375,0.0375,0.0375,4446,0
+KLTOW.US,D,20220927,000000,0.0376,0.04,0.0375,0.04,63000,0
+KLTOW.US,D,20221005,000000,0.0375,0.0375,0.0375,0.0375,25200,0
+KLTOW.US,D,20221010,000000,0.035,0.035,0.035,0.035,25700,0
+KLTOW.US,D,20221012,000000,0.035,0.035,0.035,0.035,24800,0
+KLTOW.US,D,20221017,000000,0.0325,0.0325,0.0325,0.0325,50700,0
+KLTOW.US,D,20221019,000000,0.0325,0.0375,0.0325,0.0374,28076,0
+KLTOW.US,D,20221020,000000,0.0325,0.0395,0.0325,0.0395,26610,0
+KLTOW.US,D,20221021,000000,0.031,0.031,0.0275,0.0275,82100,0
+KLTOW.US,D,20221027,000000,0.035,0.035,0.035,0.035,110,0
+KLTOW.US,D,20221114,000000,0.035,0.035,0.035,0.035,25000,0
+KLTOW.US,D,20221118,000000,0.03,0.03,0.03,0.03,195000,0
+KLTOW.US,D,20221125,000000,0.0275,0.0275,0.0275,0.0275,100,0
+KLTOW.US,D,20221130,000000,0.0275,0.0275,0.0275,0.0275,700,0
+KLTOW.US,D,20221202,000000,0.025,0.025,0.025,0.025,400,0
+KLTOW.US,D,20221206,000000,0.025,0.025,0.025,0.025,3023,0
+KLTOW.US,D,20221208,000000,0.025,0.025,0.025,0.025,2100,0
+KLTOW.US,D,20221213,000000,0.03,0.03,0.03,0.03,4000,0
+KLTOW.US,D,20221215,000000,0.025,0.025,0.025,0.025,20577,0
+KLTOW.US,D,20221216,000000,0.025,0.07,0.025,0.060101,1624563,0
+KLTOW.US,D,20221219,000000,0.065,0.07,0.0425,0.0425,3060,0
+KLTOW.US,D,20221220,000000,0.049,0.049,0.045,0.045,500,0
+KLTOW.US,D,20221221,000000,0.044999,0.044999,0.044999,0.044999,1200,0
+KLTOW.US,D,20221222,000000,0.045,0.0475,0.045,0.0475,1534,0
+KLTOW.US,D,20221223,000000,0.047499,0.047499,0.047499,0.047499,1000,0
+KLTOW.US,D,20221230,000000,0.045,0.047,0.045,0.047,1000,0
+KLTOW.US,D,20230103,000000,0.0438,0.0438,0.03,0.03,40500,0
+KLTOW.US,D,20230105,000000,0.02,0.02,0.02,0.02,195,0
+KLTOW.US,D,20230118,000000,0.0151,0.0151,0.0151,0.0151,1260,0
+KLTOW.US,D,20230120,000000,0.0249,0.0249,0.0249,0.0249,100,0
+KLTOW.US,D,20230124,000000,0.0176,0.0176,0.0176,0.0176,1203,0
+KLTOW.US,D,20230127,000000,0.015,0.015,0.015,0.015,100,0
+KLTOW.US,D,20230130,000000,0.0225,0.0382,0.0225,0.0382,34760,0
+KLTOW.US,D,20230131,000000,0.035,0.035,0.035,0.035,875600,0
+KLTOW.US,D,20230203,000000,0.03375,0.035,0.03,0.03,1400,0
+KLTOW.US,D,20230208,000000,0.0349,0.035,0.0349,0.0349,1462,0
+KLTOW.US,D,20230214,000000,0.0325,0.0325,0.0325,0.0325,100,0
+KLTOW.US,D,20230215,000000,0.0325,0.0325,0.0325,0.0325,200,0
+KLTOW.US,D,20230217,000000,0.0325,0.0325,0.0288,0.03,47100,0
+KLTOW.US,D,20230222,000000,0.03,0.0325,0.0285,0.031,33150,0
+KLTOW.US,D,20230223,000000,0.032,0.032,0.029499,0.029499,300,0
+KLTOW.US,D,20230228,000000,0.032,0.0325,0.032,0.0325,27600,0
+KLTOW.US,D,20230301,000000,0.035,0.035,0.0346,0.0346,25200,0
+KLTOW.US,D,20230302,000000,0.035,0.0358,0.035,0.0358,5977,0
+KLTOW.US,D,20230303,000000,0.03,0.03,0.03,0.03,16400,0
+KLTOW.US,D,20230306,000000,0.027,0.027,0.027,0.027,16960,0
+KLTOW.US,D,20230307,000000,0.0296,0.0296,0.0296,0.0296,134600,0
+KLTOW.US,D,20230321,000000,0.03,0.03,0.03,0.03,10000,0
+KLTOW.US,D,20230322,000000,0.027,0.03,0.027,0.03,60600,0
+KLTOW.US,D,20230327,000000,0.0318,0.0366,0.0318,0.0354,224595,0
+KLTOW.US,D,20230328,000000,0.0366,0.1,0.0366,0.0843,39187,0
+KLTOW.US,D,20230329,000000,0.08,0.0895,0.0536,0.0838,312800,0
+KLTOW.US,D,20230330,000000,0.08,0.08,0.06,0.0736,257620,0
+KLTOW.US,D,20230412,000000,0.0736,0.0736,0.0736,0.0736,2616,0
+KLTOW.US,D,20230428,000000,0.08,0.08,0.033,0.0712,6411,0
+KLTOW.US,D,20230501,000000,0.0884,0.0975,0.0704,0.0975,3500,0
+KLTOW.US,D,20230502,000000,0.0734,0.0734,0.0734,0.0734,200,0
+KLTOW.US,D,20230504,000000,0.07,0.07,0.07,0.07,600,0
+KLTOW.US,D,20230518,000000,0.07,0.07,0.07,0.07,168,0
+KLTOW.US,D,20230530,000000,0.07,0.07,0.0461,0.069899,49100,0
+KLTOW.US,D,20230531,000000,0.085,0.085,0.085,0.085,148,0
+KLTOW.US,D,20230605,000000,0.075,0.08,0.075,0.08,500,0
+KLTOW.US,D,20230606,000000,0.09,0.09,0.06,0.0616,498726,0
+KLTOW.US,D,20230608,000000,0.05,0.05,0.05,0.05,200,0
+KLTOW.US,D,20230612,000000,0.0516,0.0521,0.0501,0.0521,1004,0
+KLTOW.US,D,20230613,000000,0.065,0.0728,0.06,0.0728,80500,0
+KLTOW.US,D,20230621,000000,0.0728,0.0728,0.0728,0.0728,100,0
+KLTOW.US,D,20230623,000000,0.05,0.05,0.05,0.05,600,0
+KLTOW.US,D,20230627,000000,0.052,0.052,0.052,0.052,506,0
+KLTOW.US,D,20230712,000000,0.05,0.05,0.05,0.05,3800,0
+KLTOW.US,D,20230721,000000,0.05,0.05,0.05,0.05,3054,0
+KLTOW.US,D,20230724,000000,0.0573,0.0615,0.0573,0.0615,23179,0
+KLTOW.US,D,20230726,000000,0.0641,0.0641,0.0573,0.0573,1481,0
+KLTOW.US,D,20230801,000000,0.0649,0.0724,0.0598,0.0598,300,0
+KLTOW.US,D,20230803,000000,0.0612,0.0612,0.06,0.06,5000,0
+KLTOW.US,D,20230818,000000,0.07,0.07,0.07,0.07,100,0
+KLTOW.US,D,20230821,000000,0.071,0.0755,0.0703,0.0712,45163,0
+KLTOW.US,D,20230825,000000,0.07105,0.07105,0.06605,0.06605,3901,0
+KLTOW.US,D,20230906,000000,0.0679,0.0679,0.0679,0.0679,106,0
+KLTOW.US,D,20230911,000000,0.066,0.066,0.0621,0.0621,1500,0
+KLTOW.US,D,20230925,000000,0.0755,0.0755,0.0745,0.0746,300,0
+KLTOW.US,D,20230926,000000,0.0741,0.0741,0.0722,0.0722,1102,0
+KLTOW.US,D,20231017,000000,0.058,0.058,0.036,0.0363,49400,0
+KLTOW.US,D,20231018,000000,0.0386,0.0387,0.018,0.0217,22696,0
+KLTOW.US,D,20231019,000000,0.0203,0.0228,0.02,0.0228,62692,0
+KLTOW.US,D,20231026,000000,0.0325,0.0595,0.03,0.039,43908,0
+KLTOW.US,D,20231027,000000,0.0596,0.0598,0.033,0.033,2329,0
+KLTOW.US,D,20231030,000000,0.033,0.033,0.033,0.033,21467,0
+KLTOW.US,D,20231106,000000,0.0546,0.0599,0.033,0.0331,13631,0
+KLTOW.US,D,20231109,000000,0.036,0.036,0.0331,0.0331,12202,0
+KLTOW.US,D,20231110,000000,0.0544,0.058,0.04,0.04,1305,0
+KLTOW.US,D,20231121,000000,0.044,0.044,0.0248,0.0275,1185,0
+KLTOW.US,D,20231127,000000,0.031,0.031,0.03,0.03,63754,0
+KLTOW.US,D,20231128,000000,0.0314,0.0314,0.017,0.017,12151,0
+KLTOW.US,D,20231130,000000,0.04,0.04,0.04,0.04,1800,0
+KLTOW.US,D,20231213,000000,0.0361,0.0361,0.03,0.03,1100,0
+KLTOW.US,D,20231214,000000,0.0239,0.0299,0.02,0.025,54898,0
+KLTOW.US,D,20231215,000000,0.0262,0.0272,0.0226,0.0226,111000,0
+KLTOW.US,D,20231218,000000,0.0237,0.024,0.0226,0.0226,37051,0
+KLTOW.US,D,20231222,000000,0.0245,0.0245,0.0226,0.0226,33835,0
+KLTOW.US,D,20240108,000000,0.0245,0.0245,0.0244,0.0244,277,0
+KLTOW.US,D,20240109,000000,0.023,0.023,0.023,0.023,600,0
+KLTOW.US,D,20240110,000000,0.023,0.023,0.023,0.023,800,0
+KLTOW.US,D,20240111,000000,0.023,0.023,0.022975,0.023,5300,0
+KLTOW.US,D,20240112,000000,0.023,0.023,0.023,0.023,605,0
+KLTOW.US,D,20240116,000000,0.023,0.023,0.023,0.023,305,0
+KLTOW.US,D,20240117,000000,0.023,0.023,0.023,0.023,404,0
+KLTOW.US,D,20240118,000000,0.023,0.024,0.022811,0.022811,8504,0
+KLTOW.US,D,20240119,000000,0.0247,0.0247,0.0246,0.0246,206,0
+KLTOW.US,D,20240123,000000,0.0299,0.0299,0.0298,0.0298,202,0
+KLTOW.US,D,20240124,000000,0.0298,0.0315,0.0298,0.0314,2600,0
+KLTOW.US,D,20240126,000000,0.0392,0.0396,0.0392,0.0396,541,0
+KLTOW.US,D,20240129,000000,0.04,0.04,0.04,0.04,15300,0
+KLTOW.US,D,20240130,000000,0.053,0.053,0.053,0.053,101,0
+KLTOW.US,D,20240205,000000,0.0595,0.06,0.0595,0.06,3004,0
+KLTOW.US,D,20240206,000000,0.0659,0.0659,0.06,0.06,26496,0
+KLTOW.US,D,20240209,000000,0.0786,0.0895,0.0786,0.0895,1800,0
+KLTOW.US,D,20240212,000000,0.09,0.09,0.09,0.09,400,0
+KLTOW.US,D,20240220,000000,0.058,0.06,0.055,0.055,79500,0
+KLTOW.US,D,20240221,000000,0.0515,0.0515,0.05,0.05,600,0
+KLTOW.US,D,20240222,000000,0.05,0.05,0.04,0.04,65100,0
+KLTOW.US,D,20240223,000000,0.08,0.080101,0.05,0.08,59801,0
+KLTOW.US,D,20240226,000000,0.09,0.09,0.0828,0.0899,5548,0
+KLTOW.US,D,20240227,000000,0.09,0.09,0.0828,0.0828,15600,0
+KLTOW.US,D,20240228,000000,0.05,0.054,0.05,0.05,27861,0
+KLTOW.US,D,20240305,000000,0.0992,0.09921,0.0795,0.09,43717,0
+KLTOW.US,D,20240307,000000,0.0443,0.0816,0.04,0.0462,54519,0
+KLTOW.US,D,20240312,000000,0.0507,0.052,0.048,0.048,16400,0
+KLTOW.US,D,20240322,000000,0.05,0.05,0.05,0.05,22311,0
+KLTOW.US,D,20240326,000000,0.0727,0.0727,0.048,0.0537,26385,0
+KLTOW.US,D,20240327,000000,0.0529,0.0775,0.0501,0.07,49213,0
+KLTOW.US,D,20240328,000000,0.0725,0.0899,0.07,0.0789,61848,0
+KLTOW.US,D,20240401,000000,0.0853,0.09,0.084,0.0858,14188,0
+KLTOW.US,D,20240402,000000,0.09,0.0911,0.07,0.0911,9689,0
+KLTOW.US,D,20240403,000000,0.0911,0.0911,0.0911,0.0911,4239,0
+KLTOW.US,D,20240404,000000,0.0821,0.0821,0.07,0.07,22400,0
+KLTOW.US,D,20240405,000000,0.0612,0.0612,0.06,0.06,5814,0
+KLTOW.US,D,20240408,000000,0.06,0.07,0.06,0.07,5165,0
+KLTOW.US,D,20240412,000000,0.07,0.088,0.07,0.088,8022,0
+KLTOW.US,D,20240415,000000,0.0701,0.0736,0.0646,0.0646,23297,0
+KLTOW.US,D,20240417,000000,0.06,0.065,0.06,0.065,20600,0
+KLTOW.US,D,20240418,000000,0.06,0.06,0.06,0.06,1311,0
+KLTOW.US,D,20240419,000000,0.07,0.0968,0.048,0.059,1509885,0
+KLTOW.US,D,20240422,000000,0.0698,0.0698,0.03759,0.057,28708,0
+KLTOW.US,D,20240423,000000,0.058,0.058,0.04,0.04,140589,0
+KLTOW.US,D,20240424,000000,0.04,0.05,0.04,0.0497,19210,0
+KLTOW.US,D,20240425,000000,0.0698,0.0698,0.0402,0.0402,3665,0
+KLTOW.US,D,20240426,000000,0.0499,0.0697,0.0499,0.0697,31500,0
+KLTOW.US,D,20240430,000000,0.0504,0.0504,0.05,0.05,5500,0
+KLTOW.US,D,20240502,000000,0.0352,0.0352,0.0351,0.0351,20484,0
+KLTOW.US,D,20240503,000000,0.0599,0.0599,0.0599,0.0599,101,0
+KLTOW.US,D,20240507,000000,0.0628,0.0628,0.05,0.0599,34117,0
+KLTOW.US,D,20240508,000000,0.06,0.06,0.0352,0.0499,12269,0
+KLTOW.US,D,20240509,000000,0.0355,0.0457,0.035,0.0456,42447,0
+KLTOW.US,D,20240510,000000,0.0351,0.0351,0.0351,0.0351,100,0
+KLTOW.US,D,20240513,000000,0.0351,0.0351,0.031,0.031,3779,0
+KLTOW.US,D,20240514,000000,0.0348,0.0348,0.0302,0.0303,31764,0
+KLTOW.US,D,20240515,000000,0.039,0.065,0.039,0.065,12541,0
+KLTOW.US,D,20240516,000000,0.0488,0.064,0.0401,0.0598,4365,0
+KLTOW.US,D,20240517,000000,0.0537,0.0596,0.0435,0.0555,1743,0
+KLTOW.US,D,20240521,000000,0.0425,0.0425,0.0425,0.0425,23312,0
+KLTOW.US,D,20240523,000000,0.0425,0.050718,0.0425,0.0425,3500,0
+KLTOW.US,D,20240528,000000,0.0425,0.0425,0.0425,0.0425,12701,0
+KLTOW.US,D,20240531,000000,0.0499,0.0499,0.0499,0.0499,244,0
+KLTOW.US,D,20240604,000000,0.0425,0.0649,0.0425,0.064676,349,0
+KLTOW.US,D,20240605,000000,0.0499,0.05,0.0499,0.0499,552,0
+KLTOW.US,D,20240610,000000,0.0425,0.05,0.0425,0.05,1776,0
+KLTOW.US,D,20240614,000000,0.04,0.04,0.0305,0.04,2100,0
+KLTOW.US,D,20240621,000000,0.0425,0.04251,0.0425,0.0425,3349,0
+KLTOW.US,D,20240624,000000,0.02,0.0557,0.02,0.044,8600,0
+KLTOW.US,D,20240625,000000,0.0499,0.08,0.044,0.0766,189600,0
+KLTOW.US,D,20240626,000000,0.15,0.15,0.09,0.0981,1260830,0
+KLTOW.US,D,20240627,000000,0.1297,0.1297,0.0511,0.1046,340733,0
+KLTOW.US,D,20240628,000000,0.1099,0.12,0.07,0.1174,253917,0
+KLTOW.US,D,20240701,000000,0.1244,0.1244,0.0907,0.1099,223813,0
+KLTOW.US,D,20240702,000000,0.1025,0.11,0.0603,0.0764,361025,0
+KLTOW.US,D,20240703,000000,0.0755,0.0755,0.0354,0.06125,346861,0
+KLTOW.US,D,20240705,000000,0.0597,0.06,0.0355,0.0596,174390,0
+KLTOW.US,D,20240708,000000,0.0595,0.0681,0.0434,0.06,365599,0
+KLTOW.US,D,20240709,000000,0.0701,0.0899,0.0611,0.0651,209908,0
+KLTOW.US,D,20240710,000000,0.0652,0.0749,0.0502,0.07,177735,0
+KLTOW.US,D,20240711,000000,0.0698,0.0846,0.042,0.076,95839,0
+KLTOW.US,D,20240712,000000,0.061,0.088,0.0533,0.07,89177,0
+KLTOW.US,D,20240715,000000,0.0601,0.0798,0.050777,0.0665,84453,0
+KLTOW.US,D,20240716,000000,0.0701,0.0795,0.0565,0.0794,105945,0
+KLTOW.US,D,20240717,000000,0.08,0.0848,0.059721,0.08,45503,0
+KLTOW.US,D,20240718,000000,0.0992,0.0992,0.07,0.09,68861,0
+KLTOW.US,D,20240719,000000,0.09,0.09,0.0801,0.0801,96475,0
+KLTOW.US,D,20240722,000000,0.0704,0.0865,0.0512,0.0752,143070,0
+KLTOW.US,D,20240723,000000,0.0534,0.0894,0.0534,0.075,185649,0
+KLTOW.US,D,20240724,000000,0.079,0.09,0.0578,0.0702,108444,0
+KLTOW.US,D,20240725,000000,0.079,0.079,0.0581,0.0764,49161,0
+KLTOW.US,D,20240726,000000,0.084,0.09,0.0764,0.09,83876,0
+KLTOW.US,D,20240729,000000,0.1143,0.1143,0.0623,0.0836,15567,0
+KLTOW.US,D,20240730,000000,0.0705,0.085472,0.0668,0.0795,9484,0
+KLTOW.US,D,20240731,000000,0.0712,0.09,0.07,0.0701,46078,0
+KLTOW.US,D,20240801,000000,0.089,0.0895,0.071,0.075,27548,0
+KLTOW.US,D,20240802,000000,0.0885,0.0885,0.0751,0.0856,10294,0
+KLTOW.US,D,20240805,000000,0.0836,0.0845,0.0611,0.0673,34303,0
+KLTOW.US,D,20240806,000000,0.0711,0.0836,0.035,0.0766,24197,0
+KLTOW.US,D,20240807,000000,0.0762,0.0763,0.068,0.068,7230,0
+KLTOW.US,D,20240808,000000,0.0524,0.08,0.0514,0.0756,13588,0
+KLTOW.US,D,20240809,000000,0.0797,0.084,0.056,0.076,38700,0
+KLTOW.US,D,20240812,000000,0.0798,0.08,0.0564,0.0615,13973,0
+KLTOW.US,D,20240813,000000,0.06,0.0601,0.055,0.0551,11414,0
+KLTOW.US,D,20240814,000000,0.0551,0.065,0.0551,0.0634,5134,0
+KLTOW.US,D,20240815,000000,0.057785,0.0578,0.055086,0.0552,8151,0
+KLTOW.US,D,20240816,000000,0.0552,0.0553,0.0552,0.0553,1152,0
+KLTOW.US,D,20240819,000000,0.065,0.0726,0.055,0.056,10452,0
+KLTOW.US,D,20240820,000000,0.056,0.0595,0.054,0.054,16166,0
+KLTOW.US,D,20240821,000000,0.0561,0.0562,0.05,0.0542,13885,0
+KLTOW.US,D,20240822,000000,0.069,0.069,0.0424,0.0499,29948,0
+KLTOW.US,D,20240823,000000,0.0595,0.077,0.041,0.0497,84801,0
+KLTOW.US,D,20240826,000000,0.0684,0.0684,0.044,0.0495,48030,0
+KLTOW.US,D,20240827,000000,0.05,0.05,0.0424,0.049,8907,0
+KLTOW.US,D,20240828,000000,0.0424,0.05,0.0252,0.0466,34233,0
+KLTOW.US,D,20240829,000000,0.036705,0.04,0.036705,0.04,30318,0
+KLTOW.US,D,20240830,000000,0.0408,0.05,0.035,0.0446,23842,0
+KLTOW.US,D,20240903,000000,0.05,0.0596,0.033954,0.0348,242252,0
+KLTOW.US,D,20240904,000000,0.0486,0.0486,0.034597,0.034899,20417,0
+KLTOW.US,D,20240905,000000,0.033879,0.0455,0.033864,0.0433,534465,0
+KLTOW.US,D,20240906,000000,0.049,0.0594,0.0255,0.0476,12182,0
+KLTOW.US,D,20240909,000000,0.0264,0.046,0.0252,0.0271,30997,0
+KLTOW.US,D,20240910,000000,0.048,0.048,0.0276,0.0425,29147,0
+KLTOW.US,D,20240911,000000,0.0324,0.0476,0.03,0.035334,7915,0
+KLTOW.US,D,20240912,000000,0.0436,0.0445,0.0313,0.0436,3663,0
+KLTOW.US,D,20240913,000000,0.0426,0.0426,0.0302,0.0396,4860,0
+KLTOW.US,D,20240916,000000,0.0302,0.0395,0.0302,0.0395,4004,0
+KLTOW.US,D,20240917,000000,0.049,0.049,0.0201,0.0465,12000,0
+KLTOW.US,D,20240918,000000,0.0204,0.0577,0.0204,0.021,6000,0
+KLTOW.US,D,20240919,000000,0.049,0.0599,0.021,0.0299,71000,0
+KLTOW.US,D,20240920,000000,0.03,0.03,0.0299,0.03,30600,0
+KLTOW.US,D,20240923,000000,0.03,0.0399,0.03,0.0308,12700,0
+KLTOW.US,D,20240924,000000,0.03,0.03,0.03,0.03,150200,0
+KLTOW.US,D,20240925,000000,0.0299,0.03,0.0208,0.03,2100,0
+KLTOW.US,D,20240926,000000,0.0398,0.04,0.028,0.028,1100,0
+KLTOW.US,D,20240927,000000,0.024,0.0241,0.024,0.0241,1200,0
+KLTOW.US,D,20240930,000000,0.03,0.049,0.028,0.04,3889,0
+KLTOW.US,D,20241001,000000,0.0595,0.0595,0.035,0.035,3182,0
+KLTOW.US,D,20241002,000000,0.04,0.04,0.04,0.04,382,0
+KLTOW.US,D,20241003,000000,0.03,0.06,0.03,0.0304,11390,0
+KLTOW.US,D,20241004,000000,0.066,0.066,0.0301,0.0301,489,0
+KLTOW.US,D,20241007,000000,0.0301,0.0301,0.0301,0.0301,112,0
+KLTOW.US,D,20241008,000000,0.0301,0.0301,0.0301,0.0301,559,0
+KLTOW.US,D,20241009,000000,0.031,0.0311,0.031,0.0311,2090,0
+KLTOW.US,D,20241010,000000,0.0301,0.0302,0.0301,0.0302,3016,0
+KLTOW.US,D,20241011,000000,0.0302,0.059,0.0267,0.0267,2151,0
+KLTOW.US,D,20241014,000000,0.0589,0.059,0.0271,0.058,6775,0
+KLTOW.US,D,20241015,000000,0.039,0.0555,0.0271,0.0271,3826,0
+KLTOW.US,D,20241016,000000,0.06,0.06,0.0248,0.0248,8985,0
+KLTOW.US,D,20241017,000000,0.0469,0.055,0.029,0.035,19337,0
+KLTOW.US,D,20241018,000000,0.0386,0.06,0.0248,0.055,117443,0
+KLTOW.US,D,20241021,000000,0.065,0.065,0.03,0.058,18873,0
+KLTOW.US,D,20241022,000000,0.06,0.06,0.03,0.06,21351,0
+KLTOW.US,D,20241023,000000,0.04,0.058,0.03,0.058,16902,0
+KLTOW.US,D,20241024,000000,0.035,0.055,0.03,0.055,5142,0
+KLTOW.US,D,20241025,000000,0.058,0.058,0.0266,0.0353,12760,0
+KLTOW.US,D,20241028,000000,0.0548,0.0548,0.0251,0.03,4312,0
+KLTOW.US,D,20241029,000000,0.05,0.05,0.0324,0.0324,2009,0
+KLTOW.US,D,20241031,000000,0.0359,0.0359,0.03,0.03,1639,0
+KLTOW.US,D,20241101,000000,0.0548,0.058,0.0212,0.0399,23547,0
+KLTOW.US,D,20241104,000000,0.0445,0.0445,0.0445,0.0445,1701,0
+KLTOW.US,D,20241105,000000,0.0213,0.0448,0.0213,0.0448,4341,0
+KLTOW.US,D,20241106,000000,0.054,0.054,0.0332,0.0399,4722,0
+KLTOW.US,D,20241107,000000,0.04,0.05,0.0212,0.045,18043,0
+KLTOW.US,D,20241108,000000,0.045,0.045,0.0212,0.044,26758,0
+KLTOW.US,D,20241111,000000,0.03,0.04,0.03,0.03,5143,0
+KLTOW.US,D,20241112,000000,0.044,0.044,0.0343,0.039,6032,0
+KLTOW.US,D,20241113,000000,0.03,0.039,0.03,0.0389,6038,0
+KLTOW.US,D,20241114,000000,0.0211,0.04,0.0211,0.0288,7638,0
+KLTOW.US,D,20241115,000000,0.025,0.0324,0.025,0.0324,389,0
+KLTOW.US,D,20241118,000000,0.025,0.0399,0.025,0.028,1691,0
+KLTOW.US,D,20241119,000000,0.0357,0.0357,0.0202,0.0202,9352,0
+KLTOW.US,D,20241120,000000,0.06,0.06,0.0225,0.04,24027,0
+KLTOW.US,D,20241121,000000,0.05,0.05,0.0203,0.0399,12114,0
+KLTOW.US,D,20241122,000000,0.0441,0.0441,0.025644,0.04,2363,0
+KLTOW.US,D,20241125,000000,0.0256,0.04,0.0256,0.0388,6948,0
+KLTOW.US,D,20241126,000000,0.0256,0.04,0.0256,0.04,1767,0
+KLTOW.US,D,20241127,000000,0.0373,0.0373,0.0256,0.0256,1770,0
+KLTOW.US,D,20241129,000000,0.0433,0.0433,0.0256,0.0399,26543,0
+KLTOW.US,D,20241202,000000,0.043,0.043,0.0266,0.0266,7152,0
+KLTOW.US,D,20241203,000000,0.0294,0.0399,0.0263,0.0266,4133,0
+KLTOW.US,D,20241204,000000,0.0263,0.0264,0.0263,0.0263,522,0
+KLTOW.US,D,20241205,000000,0.0393,0.0393,0.0256,0.0266,15239,0
+KLTOW.US,D,20241206,000000,0.026599,0.0266,0.0256,0.0266,41117,0
+KLTOW.US,D,20241209,000000,0.0213,0.03,0.0213,0.0214,6162,0
+KLTOW.US,D,20241210,000000,0.0392,0.0488,0.0206,0.0298,49306,0
+KLTOW.US,D,20241211,000000,0.0328,0.039,0.0207,0.0349,25662,0
+KLTOW.US,D,20241212,000000,0.0389,0.0389,0.0349,0.0388,1392,0
+KLTOW.US,D,20241213,000000,0.0352,0.0375,0.0207,0.034999,7135,0
+KLTOW.US,D,20241216,000000,0.0349,0.0378,0.0203,0.0204,31808,0
+KLTOW.US,D,20241217,000000,0.0389,0.040001,0.0204,0.04,33875,0
+KLTOW.US,D,20241218,000000,0.05,0.05,0.0205,0.0309,55909,0
+KLTOW.US,D,20241219,000000,0.0344,0.045,0.0206,0.0308,13824,0
+KLTOW.US,D,20241220,000000,0.0379,0.0406,0.0268,0.03,4169,0
+KLTOW.US,D,20241223,000000,0.034,0.065,0.0205,0.035374,55488,0
+KLTOW.US,D,20241224,000000,0.03,0.043855,0.03,0.04,12842,0
+KLTOW.US,D,20241226,000000,0.03,0.04,0.02,0.03,30654,0
+KLTOW.US,D,20241227,000000,0.0392,0.0392,0.03,0.0392,1037,0
+KLTOW.US,D,20241230,000000,0.0392,0.053,0.0392,0.0458,32608,0
+KLTOW.US,D,20241231,000000,0.03,0.0725,0.03,0.0462,155246,0
+KLTOW.US,D,20250102,000000,0.05,0.09,0.0306,0.0501,93850,0
+KLTOW.US,D,20250103,000000,0.045,0.0937,0.0216,0.066096,116556,0
+KLTOW.US,D,20250106,000000,0.04,0.066,0.04,0.06,38410,0
+KLTOW.US,D,20250107,000000,0.06,0.0621,0.0444,0.0541,13477,0
+KLTOW.US,D,20250108,000000,0.0698,0.0698,0.045,0.0636,14814,0
+KLTOW.US,D,20250110,000000,0.065,0.075,0.0484,0.071,48388,0
+KLTOW.US,D,20250113,000000,0.0625,0.074899,0.05,0.074899,3406,0
+KLTOW.US,D,20250114,000000,0.0493,0.075,0.03,0.0416,91542,0
+KLTOW.US,D,20250115,000000,0.07,0.07,0.0417,0.0647,19582,0
+KLTOW.US,D,20250116,000000,0.06,0.06,0.0459,0.06,5062,0
+KLTOW.US,D,20250117,000000,0.06,0.06,0.0599,0.06,3196,0
+KLTOW.US,D,20250121,000000,0.04,0.0648,0.04,0.058471,8242,0
+KLTOW.US,D,20250122,000000,0.0432,0.0595,0.0432,0.0595,3238,0
+KLTOW.US,D,20250123,000000,0.0554,0.0572,0.0502,0.05435,14922,0
+KLTOW.US,D,20250124,000000,0.0502,0.0585,0.0502,0.0549,20721,0
+KLTOW.US,D,20250127,000000,0.0569,0.0569,0.0502,0.050201,713,0
+KLTOW.US,D,20250128,000000,0.0443,0.049999,0.0382,0.0476,2715,0
+KLTOW.US,D,20250129,000000,0.0351,0.045,0.0351,0.0449,9149,0
+KLTOW.US,D,20250130,000000,0.04415,0.04415,0.038501,0.04,3203,0
+KLTOW.US,D,20250131,000000,0.04,0.04,0.035,0.035,2723,0
+KLTOW.US,D,20250203,000000,0.0315,0.035,0.0315,0.0344,1606,0
+KLTOW.US,D,20250204,000000,0.034431,0.0422,0.034431,0.0422,20935,0
+KLTOW.US,D,20250205,000000,0.0301,0.0362,0.0301,0.0362,1802,0
+KLTOW.US,D,20250206,000000,0.0301,0.0492,0.03,0.04,21234,0
+KLTOW.US,D,20250207,000000,0.04,0.04,0.033001,0.033001,1398,0
+KLTOW.US,D,20250210,000000,0.04,0.04,0.03,0.03,13489,0
+KLTOW.US,D,20250211,000000,0.0385,0.0385,0.03,0.03,98040,0
+KLTOW.US,D,20250212,000000,0.034049,0.034049,0.034049,0.034049,1034,0
+KLTOW.US,D,20250213,000000,0.0371,0.0371,0.03,0.03,4238,0
+KLTOW.US,D,20250214,000000,0.0314,0.0381,0.025001,0.038,17256,0
+KLTOW.US,D,20250218,000000,0.0373,0.04,0.0371,0.04,13800,0
+KLTOW.US,D,20250219,000000,0.037101,0.0401,0.0312,0.0356,10920,0
+KLTOW.US,D,20250220,000000,0.039999,0.04,0.03,0.0389,25383,0
+KLTOW.US,D,20250221,000000,0.03,0.0374,0.03,0.0353,6107,0
+KLTOW.US,D,20250224,000000,0.03,0.03,0.03,0.03,904,0
+KLTOW.US,D,20250225,000000,0.03,0.03,0.03,0.03,2200,0
+KLTOW.US,D,20250226,000000,0.0265,0.0375,0.025,0.0375,4070,0
+KLTOW.US,D,20250227,000000,0.03,0.034511,0.025,0.0344,10492,0
+KLTOW.US,D,20250228,000000,0.0319,0.0389,0.0319,0.0347,6679,0
+KLTOW.US,D,20250303,000000,0.0381,0.0381,0.0381,0.0381,527,0
+KLTOW.US,D,20250304,000000,0.0251,0.03,0.0222,0.022666,6412,0
+KLTOW.US,D,20250305,000000,0.0384,0.0384,0.0261,0.0333,2999,0
+KLTOW.US,D,20250306,000000,0.0335,0.0335,0.022201,0.032114,1942,0
+KLTOW.US,D,20250307,000000,0.03,0.0334,0.021,0.0286,13689,0
+KLTOW.US,D,20250310,000000,0.0316,0.033399,0.0206,0.0206,10710,0
+KLTOW.US,D,20250311,000000,0.0307,0.0307,0.0206,0.028251,9280,0
+KLTOW.US,D,20250312,000000,0.034,0.034,0.0201,0.03,16395,0
+KLTOW.US,D,20250313,000000,0.0316,0.0316,0.0213,0.0213,13843,0
+KLTOW.US,D,20250314,000000,0.0279,0.05,0.0151,0.03,250614,0
+KLTOW.US,D,20250317,000000,0.0331,0.0337,0.0228,0.0299,8970,0
+KLTOW.US,D,20250318,000000,0.03,0.0335,0.0227,0.0264,15527,0
+KLTOW.US,D,20250319,000000,0.025,0.0285,0.02,0.0285,6662,0
+KLTOW.US,D,20250320,000000,0.022298,0.0283,0.02116,0.0283,818,0
+KLTOW.US,D,20250321,000000,0.026,0.0284,0.0201,0.022134,2761,0
+KLTOW.US,D,20250324,000000,0.0214,0.0233,0.0213,0.0213,876,0
+KLTOW.US,D,20250325,000000,0.026,0.026,0.021983,0.024916,3989,0
+KLTOW.US,D,20250326,000000,0.026,0.026,0.0219,0.0219,3132,0
+KLTOW.US,D,20250327,000000,0.0259,0.0259,0.0155,0.0243,30688,0
+KLTOW.US,D,20250328,000000,0.0252,0.0252,0.020675,0.020675,1388,0
+KLTOW.US,D,20250401,000000,0.02,0.0201,0.02,0.0201,1004,0
+KLTOW.US,D,20250402,000000,0.0244,0.0244,0.02,0.02,8650,0
+KLTOW.US,D,20250403,000000,0.02,0.02,0.02,0.02,501,0
+KLTOW.US,D,20250404,000000,0.023075,0.023075,0.019499,0.02,5388,0
+KLTOW.US,D,20250407,000000,0.016,0.0199,0.016,0.0198,1703,0
+KLTOW.US,D,20250408,000000,0.02,0.02,0.016,0.0198,872,0
+KLTOW.US,D,20250409,000000,0.0156,0.0156,0.0156,0.0156,359,0
+KLTOW.US,D,20250410,000000,0.0197,0.0197,0.0157,0.0197,2929,0
+KLTOW.US,D,20250411,000000,0.0194,0.0194,0.0194,0.0194,191,0
+KLTOW.US,D,20250414,000000,0.0193,0.0193,0.0157,0.0157,1866,0
+KLTOW.US,D,20250415,000000,0.0193,0.0193,0.015,0.015,12706,0
+KLTOW.US,D,20250416,000000,0.0192,0.02,0.015,0.018745,9549,0
+KLTOW.US,D,20250417,000000,0.01959,0.01959,0.0151,0.016155,1255,0
+KLTOW.US,D,20250421,000000,0.0196,0.0196,0.0151,0.019186,3484,0
+KLTOW.US,D,20250422,000000,0.0192,0.0192,0.0192,0.0192,1634,0
+KLTOW.US,D,20250423,000000,0.015,0.0186,0.015,0.0185,2139,0
+KLTOW.US,D,20250424,000000,0.015831,0.0185,0.0151,0.0184,2626,0
+KLTOW.US,D,20250425,000000,0.0184,0.02,0.0179,0.0179,5471,0
+KLTOW.US,D,20250428,000000,0.0135,0.02,0.0135,0.015,2146,0
+KLTOW.US,D,20250429,000000,0.018689,0.018689,0.015,0.015,760,0
+KLTOW.US,D,20250430,000000,0.02,0.02,0.0151,0.019502,16551,0
+KLTOW.US,D,20250501,000000,0.02,0.02,0.0151,0.018,11935,0
+KLTOW.US,D,20250502,000000,0.01,0.0197,0.01,0.0196,7910,0
+KLTOW.US,D,20250505,000000,0.0196,0.02,0.0195,0.0195,2502,0
+KLTOW.US,D,20250506,000000,0.01785,0.01785,0.01785,0.01785,275,0
+KLTOW.US,D,20250507,000000,0.0156,0.0158,0.0156,0.0158,2168,0
+KLTOW.US,D,20250509,000000,0.02,0.02,0.0159,0.0159,10550,0
+KLTOW.US,D,20250512,000000,0.02,0.02,0.016,0.0195,2481,0
+KLTOW.US,D,20250513,000000,0.0171,0.0171,0.0153,0.0154,50902,0
+KLTOW.US,D,20250514,000000,0.0153,0.0462,0.015,0.0212,423138,0
+KLTOW.US,D,20250515,000000,0.02,0.023,0.017501,0.0205,36249,0
+KLTOW.US,D,20250516,000000,0.02,0.0287,0.0184,0.025,108793,0
+KLTOW.US,D,20250519,000000,0.0207,0.03,0.0207,0.029,53490,0
+KLTOW.US,D,20250520,000000,0.035,0.035,0.0208,0.028385,26900,0
+KLTOW.US,D,20250521,000000,0.0299,0.0299,0.0175,0.02,122571,0
+KLTOW.US,D,20250522,000000,0.0206,0.0206,0.0144,0.01825,133065,0
+KLTOW.US,D,20250523,000000,0.0172,0.0242,0.0155,0.02419,102968,0
+KLTOW.US,D,20250527,000000,0.0298,0.0298,0.0162,0.024,141877,0
+KLTOW.US,D,20250528,000000,0.02,0.0247,0.0171,0.024599,79152,0
+KLTOW.US,D,20250529,000000,0.0201,0.023743,0.0201,0.0202,39928,0
+KLTOW.US,D,20250530,000000,0.03,0.03,0.0146,0.0239,177601,0
+KLTOW.US,D,20250602,000000,0.0216,0.025,0.0176,0.025,37705,0
+KLTOW.US,D,20250603,000000,0.0221,0.025,0.0179,0.0243,52156,0
+KLTOW.US,D,20250604,000000,0.0179,0.024,0.0103,0.022,110703,0
+KLTOW.US,D,20250605,000000,0.022,0.0229,0.01251,0.0199,51327,0
+KLTOW.US,D,20250606,000000,0.02,0.02,0.0152,0.0193,64788,0
+KLTOW.US,D,20250609,000000,0.0308,0.16,0.03,0.129999,6438325,0
+KLTOW.US,D,20250610,000000,0.239,0.54,0.2,0.295,6470184,0
+KLTOW.US,D,20250611,000000,0.3,0.35,0.175,0.2445,2416335,0
+KLTOW.US,D,20250612,000000,0.3321,0.95,0.322,0.66,3136186,0
+KLTOW.US,D,20250613,000000,0.6,0.718749,0.370001,0.41,707454,0
+KLTOW.US,D,20250616,000000,0.5863,0.633,0.36,0.3648,561118,0
+KLTOW.US,D,20250617,000000,0.3839,0.3839,0.2125,0.2532,797242,0
+KLTOW.US,D,20250618,000000,0.2798,0.2798,0.2001,0.24,277119,0
+KLTOW.US,D,20250620,000000,0.264,0.274,0.2002,0.2424,405154,0
+KLTOW.US,D,20250623,000000,0.2113,0.2277,0.1803,0.195,264866,0
+KLTOW.US,D,20250624,000000,0.29,0.29,0.2176,0.235,446977,0
+KLTOW.US,D,20250625,000000,0.26,0.265,0.22,0.2248,338730,0
+KLTOW.US,D,20250626,000000,0.2249,0.2346,0.2,0.234,66610,0
+KLTOW.US,D,20250627,000000,0.23,0.23,0.1823,0.1824,97274,0
+KLTOW.US,D,20250630,000000,0.22,0.28,0.22,0.249885,354147,0
+KLTOW.US,D,20250701,000000,0.2575,0.2775,0.25,0.26,82979,0
+KLTOW.US,D,20250702,000000,0.2602,0.2649,0.2211,0.2501,38141,0
+KLTOW.US,D,20250703,000000,0.2257,0.255,0.2256,0.249,43567,0
+KLTOW.US,D,20250707,000000,0.24,0.28,0.22761,0.2425,99660,0
+KLTOW.US,D,20250708,000000,0.233,0.292,0.2328,0.2725,110860,0
+KLTOW.US,D,20250709,000000,0.2898,0.2898,0.253,0.2534,49056,0
+KLTOW.US,D,20250710,000000,0.33,0.34,0.2701,0.28,126184,0
+KLTOW.US,D,20250711,000000,0.27,0.29039,0.2506,0.2538,65284,0
+KLTOW.US,D,20250714,000000,0.258,0.2599,0.25,0.2574,57163,0
+KLTOW.US,D,20250715,000000,0.2501,0.26,0.2501,0.26,35986,0
+KLTOW.US,D,20250716,000000,0.285,0.285,0.26,0.26,159726,0
+KLTOW.US,D,20250717,000000,0.2686,0.2689,0.25,0.26,58486,0
+KLTOW.US,D,20250718,000000,0.2623,0.2623,0.25,0.25,21921,0
+KLTOW.US,D,20250721,000000,0.255,0.255,0.2202,0.2202,92857,0
+KLTOW.US,D,20250722,000000,0.21,0.2375,0.2,0.215,76030,0
+KLTOW.US,D,20250723,000000,0.22,0.232,0.2105,0.211,27998,0
+KLTOW.US,D,20250724,000000,0.214,0.2179,0.21,0.211,9136,0
+KLTOW.US,D,20250725,000000,0.220101,0.221899,0.211,0.211,5316,0
+KLTOW.US,D,20250728,000000,0.222,0.2288,0.2051,0.215,11202,0
+KLTOW.US,D,20250729,000000,0.2206,0.2397,0.2051,0.2051,29539,0
+KLTOW.US,D,20250730,000000,0.2055,0.2375,0.2055,0.218,11192,0
+KLTOW.US,D,20250731,000000,0.2155,0.235,0.2,0.2151,52515,0
+KLTOW.US,D,20250801,000000,0.2,0.21,0.199899,0.2,21459,0
+KLTOW.US,D,20250804,000000,0.2124,0.215,0.165,0.1745,47111,0
+KLTOW.US,D,20250805,000000,0.1746,0.211679,0.17,0.175,13529,0
+KLTOW.US,D,20250806,000000,0.198,0.198,0.175,0.195,5436,0
+KLTOW.US,D,20250807,000000,0.2,0.2,0.1735,0.1736,11633,0
+KLTOW.US,D,20250808,000000,0.1897,0.1897,0.1527,0.1527,33246,0
+KLTOW.US,D,20250811,000000,0.1501,0.1949,0.1501,0.17315,17298,0
+KLTOW.US,D,20250812,000000,0.231,0.231,0.155,0.1901,5921,0
+KLTOW.US,D,20250813,000000,0.19,0.1901,0.155,0.1662,22039,0
+KLTOW.US,D,20250814,000000,0.1658,0.1658,0.15,0.1501,70835,0
+KLTOW.US,D,20250815,000000,0.1548,0.1549,0.1406,0.1549,14359,0
+KLTOW.US,D,20250818,000000,0.1542,0.2,0.1542,0.1547,13382,0
+KLTOW.US,D,20250819,000000,0.1686,0.19,0.16,0.185,3496,0
+KLTOW.US,D,20250820,000000,0.1601,0.1602,0.1549,0.1549,10079,0
+KLTOW.US,D,20250821,000000,0.1551,0.157,0.15,0.151,6382,0
+KLTOW.US,D,20250822,000000,0.155601,0.187399,0.1501,0.1745,10578,0
+KLTOW.US,D,20250825,000000,0.19,0.195,0.17,0.1712,11708,0
+KLTOW.US,D,20250826,000000,0.1867,0.1867,0.17805,0.183,8674,0
+KLTOW.US,D,20250827,000000,0.17795,0.1828,0.17,0.17,12148,0
+KLTOW.US,D,20250828,000000,0.17,0.1774,0.16,0.17,9905,0
+KLTOW.US,D,20250829,000000,0.175,0.175,0.1604,0.1604,2379,0
+KLTOW.US,D,20250902,000000,0.16,0.16041,0.16,0.16041,1303,0
+KLTOW.US,D,20250903,000000,0.16,0.16749,0.1001,0.1499,30954,0
+KLTOW.US,D,20250904,000000,0.1349,0.1475,0.118,0.1325,10264,0
+KLTOW.US,D,20250905,000000,0.133,0.133901,0.12011,0.1325,8131,0
+KLTOW.US,D,20250908,000000,0.1232,0.135,0.1231,0.1349,5160,0
+KLTOW.US,D,20250909,000000,0.15,0.15,0.13,0.1399,14270,0
+KLTOW.US,D,20250910,000000,0.1201,0.1525,0.12,0.1344,1534,0
+KLTOW.US,D,20250911,000000,0.1675,0.1675,0.1344,0.1435,4595,0
+KLTOW.US,D,20250912,000000,0.15,0.160001,0.15,0.1501,8355,0
+KLTOW.US,D,20250915,000000,0.1561,0.159999,0.1487,0.15,2680,0
+KLTOW.US,D,20250916,000000,0.14,0.1487,0.14,0.144,1764,0
+KLTOW.US,D,20250917,000000,0.144,0.149898,0.1,0.1015,19816,0
+KLTOW.US,D,20250919,000000,0.139699,0.1511,0.125,0.1302,14741,0
+KLTOW.US,D,20250922,000000,0.17,0.177399,0.133901,0.160163,49419,0
+KLTOW.US,D,20250923,000000,0.1391,0.1551,0.1306,0.1306,3042,0
+KLTOW.US,D,20250924,000000,0.13,0.17,0.1277,0.165,24688,0
+KLTOW.US,D,20250925,000000,0.154062,0.154062,0.142699,0.142699,1430,0
+KLTOW.US,D,20250926,000000,0.1309,0.1309,0.115,0.13,20519,0
+KLTOW.US,D,20250929,000000,0.1297,0.14,0.1201,0.1201,9043,0
+KLTOW.US,D,20250930,000000,0.1211,0.1212,0.0787,0.095,204712,0
+KLTOW.US,D,20251001,000000,0.1053,0.1734,0.0974,0.1398,194094,0
+KLTOW.US,D,20251002,000000,0.151,0.1674,0.1202,0.1587,71911,0
+KLTOW.US,D,20251003,000000,0.15,0.195,0.1175,0.19,154237,0
+KLTOW.US,D,20251006,000000,0.2,0.2,0.151401,0.1645,9254,0
+KLTOW.US,D,20251007,000000,0.1982,0.2,0.1524,0.2,75774,0
+KLTOW.US,D,20251008,000000,0.1603,0.2,0.16,0.2,22788,0
+KLTOW.US,D,20251009,000000,0.1776,0.2,0.1681,0.19,18350,0
+KLTOW.US,D,20251010,000000,0.1799,0.2072,0.1703,0.2072,8581,0
+KLTOW.US,D,20251013,000000,0.1738,0.2199,0.1633,0.2015,17304,0
+KLTOW.US,D,20251014,000000,0.1637,0.189899,0.153,0.189899,15511,0
+KLTOW.US,D,20251015,000000,0.19,0.19,0.1675,0.1788,4266,0
+KLTOW.US,D,20251016,000000,0.163,0.1899,0.163,0.1824,7179,0
+KLTOW.US,D,20251017,000000,0.1898,0.2335,0.17182,0.21,58712,0
+KLTOW.US,D,20251020,000000,0.17311,0.21,0.1684,0.1731,12980,0
+KLTOW.US,D,20251021,000000,0.2099,0.2099,0.16,0.18,12685,0
+KLTOW.US,D,20251022,000000,0.18255,0.18255,0.16,0.18,11731,0
+KLTOW.US,D,20251023,000000,0.1625,0.1796,0.122501,0.1793,33851,0
+KLTOW.US,D,20251024,000000,0.1622,0.17,0.1608,0.17,11539,0
+KLTOW.US,D,20251027,000000,0.155082,0.168,0.151801,0.168,1891,0
+KLTOW.US,D,20251028,000000,0.152,0.1606,0.152,0.1543,13015,0
+KLTOW.US,D,20251029,000000,0.1672,0.1672,0.161,0.1628,986,0
+KLTOW.US,D,20251030,000000,0.168699,0.168699,0.1523,0.16,6455,0
+KLTOW.US,D,20251031,000000,0.156,0.1615,0.1534,0.1615,3081,0
+KLTOW.US,D,20251103,000000,0.1686,0.17,0.1686,0.1699,2136,0
+KLTOW.US,D,20251105,000000,0.1699,0.1704,0.13,0.1496,20624,0
+KLTOW.US,D,20251106,000000,0.1305,0.163213,0.1305,0.1595,1265,0
+KLTOW.US,D,20251107,000000,0.15999,0.15999,0.15,0.15,1272,0
+KLTOW.US,D,20251110,000000,0.15,0.15,0.1301,0.15,7684,0
+KLTOW.US,D,20251111,000000,0.13,0.1598,0.13,0.1598,11730,0
+KLTOW.US,D,20251112,000000,0.14475,0.154,0.14475,0.154,917,0
+KLTOW.US,D,20251113,000000,0.131,0.149499,0.1301,0.137,6006,0
+KLTOW.US,D,20251114,000000,0.1301,0.1301,0.1301,0.1301,192,0
+KLTOW.US,D,20251117,000000,0.1302,0.1302,0.1301,0.1301,2842,0
+KLTOW.US,D,20251119,000000,0.167,0.167,0.16,0.1649,1706,0
+KLTOW.US,D,20251120,000000,0.14665,0.149,0.13,0.1301,11165,0
+KLTOW.US,D,20251121,000000,0.13,0.149,0.13,0.139,3342,0
+KLTOW.US,D,20251124,000000,0.177,0.177,0.1401,0.15,10640,0
+KLTOW.US,D,20251125,000000,0.1359,0.1442,0.121,0.122,31899,0
+KLTOW.US,D,20251126,000000,0.1323,0.1499,0.12501,0.12501,12839,0
+KLTOW.US,D,20251128,000000,0.1299,0.1447,0.129851,0.1447,3354,0
+KLTOW.US,D,20251201,000000,0.15,0.15,0.15,0.15,729,0
+KLTOW.US,D,20251202,000000,0.1495,0.154,0.1302,0.144786,10299,0
+KLTOW.US,D,20251203,000000,0.142,0.142,0.134788,0.134788,4240,0
+KLTOW.US,D,20251204,000000,0.147634,0.147634,0.1328,0.1328,1884,0
+KLTOW.US,D,20251205,000000,0.1497,0.1497,0.1413,0.1492,18352,0
+KLTOW.US,D,20251208,000000,0.14,0.1497,0.134,0.1341,2699,0
+KLTOW.US,D,20251209,000000,0.145,0.152,0.1377,0.1377,913,0
+KLTOW.US,D,20251210,000000,0.1496,0.1496,0.1328,0.1328,110502,0
+KLTOW.US,D,20251211,000000,0.1373,0.1492,0.1275,0.1275,47696,0
+KLTOW.US,D,20251215,000000,0.1494,0.1494,0.1302,0.1302,4822,0
+KLTOW.US,D,20251216,000000,0.143933,0.143933,0.1311,0.1311,854,0
+KLTOW.US,D,20251217,000000,0.12,0.13489,0.12,0.1321,29139,0
+KLTOW.US,D,20251218,000000,0.1351,0.1351,0.085,0.1153,162663,0
+KLTOW.US,D,20251219,000000,0.0956,0.0956,0.0956,0.0956,1696,0
+KLTOW.US,D,20251222,000000,0.1265,0.13,0.0958,0.0958,6431,0
+KLTOW.US,D,20251223,000000,0.127,0.15,0.0955,0.117,10308,0
+KLTOW.US,D,20251224,000000,0.1002,0.1256,0.1,0.1188,4256,0
+KLTOW.US,D,20251226,000000,0.1125,0.1323,0.0983,0.1142,5242,0
+KLTOW.US,D,20251229,000000,0.1323,0.1334,0.0975,0.1044,13592,0
+KLTOW.US,D,20251230,000000,0.1089,0.1089,0.0958,0.0996,5073,0
+KLTOW.US,D,20251231,000000,0.10655,0.1148,0.0958,0.0959,6138,0
+KLTOW.US,D,20260102,000000,0.106,0.106,0.1059,0.1059,5412,0
+KLTOW.US,D,20260105,000000,0.113,0.1143,0.095,0.095,102007,0
+KLTOW.US,D,20260106,000000,0.0955,0.0956,0.095465,0.0956,2982,0
+KLTOW.US,D,20260107,000000,0.0957,0.0993,0.0952,0.0993,2431,0
+KLTOW.US,D,20260108,000000,0.1,0.1008,0.1,0.1,1043,0
+KLTOW.US,D,20260109,000000,0.1,0.1001,0.1,0.1,410,0
+KLTOW.US,D,20260112,000000,0.1017,0.1096,0.0961,0.1096,7671,0
+KLTOW.US,D,20260113,000000,0.1038,0.1084,0.1038,0.1038,2753,0
+KLTOW.US,D,20260114,000000,0.1,0.1,0.0955,0.0955,7826,0
+KLTOW.US,D,20260115,000000,0.0973,0.0977,0.0951,0.0951,2212,0
+KLTOW.US,D,20260116,000000,0.0951,0.1018,0.0951,0.1018,555,0
+KLTOW.US,D,20260120,000000,0.1,0.1135,0.1,0.1063,3156,0
+KLTOW.US,D,20260121,000000,0.1104,0.1136,0.1103,0.1103,2374,0
+KLTOW.US,D,20260122,000000,0.1079,0.1079,0.1059,0.106751,739,0
+KLTOW.US,D,20260123,000000,0.1073,0.1073,0.101702,0.101702,691,0
+KLTOW.US,D,20260126,000000,0.0977,0.0977,0.0977,0.0977,302,0
+KLTOW.US,D,20260127,000000,0.1026,0.1026,0.095,0.0951,62017,0
+KLTOW.US,D,20260128,000000,0.0951,0.0976,0.095,0.095101,16782,0
+KLTOW.US,D,20260129,000000,0.095,0.097499,0.095,0.095,12708,0
+KLTOW.US,D,20260130,000000,0.095,0.096307,0.095,0.096307,439,0
+KLTOW.US,D,20260202,000000,0.095101,0.095101,0.095101,0.095101,452,0
+KLTOW.US,D,20260203,000000,0.0951,0.0951,0.095,0.095,16691,0
+KLTOW.US,D,20260204,000000,0.095,0.0965,0.063,0.0797,96579,0
+KLTOW.US,D,20260205,000000,0.0667,0.0667,0.0667,0.0667,1065,0
+KLTOW.US,D,20260206,000000,0.0879,0.0879,0.07735,0.07735,1961,0
+KLTOW.US,D,20260209,000000,0.0874,0.0874,0.0874,0.0874,164,0
+KLTOW.US,D,20260210,000000,0.094019,0.094019,0.07,0.07,3675,0
+KLTOW.US,D,20260211,000000,0.093999,0.093999,0.093999,0.093999,375,0
+KLTOW.US,D,20260212,000000,0.0736,0.0915,0.0731,0.0731,1015,0
+KLTOW.US,D,20260213,000000,0.09,0.09,0.09,0.09,2186,0
+KLTOW.US,D,20260217,000000,0.0899,0.0899,0.0752,0.0752,2065,0

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

@@ -0,0 +1,37 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LAFA.US,D,20251126,000000,9.9,9.91,9.895,9.895,35721,0
+LAFA.US,D,20251128,000000,9.9,9.9,9.87,9.9,2909,0
+LAFA.US,D,20251201,000000,9.8703,9.895,9.87,9.87,10404,0
+LAFA.US,D,20251202,000000,9.8801,9.8801,9.88,9.88,700,0
+LAFA.US,D,20251203,000000,9.89,9.89,9.87,9.88,43997,0
+LAFA.US,D,20251204,000000,9.89,9.89,9.89,9.89,10002,0
+LAFA.US,D,20251208,000000,9.88,9.88,9.88,9.88,25029,0
+LAFA.US,D,20251209,000000,9.875,9.885,9.875,9.88,21752,0
+LAFA.US,D,20251210,000000,9.88,9.9,9.88,9.88,19972,0
+LAFA.US,D,20251211,000000,9.88,9.88,9.88,9.88,625,0
+LAFA.US,D,20251216,000000,9.895,9.9,9.895,9.9,15217,0
+LAFA.US,D,20251217,000000,9.92,9.92,9.91,9.91,1921,0
+LAFA.US,D,20251218,000000,9.89,9.89,9.89,9.89,1600,0
+LAFA.US,D,20251219,000000,9.9,9.9,9.9,9.9,8347,0
+LAFA.US,D,20251226,000000,9.91,9.91,9.91,9.91,503,0
+LAFA.US,D,20251230,000000,9.88,9.92,9.88,9.92,5985,0
+LAFA.US,D,20251231,000000,9.9,9.9,9.9,9.9,933,0
+LAFA.US,D,20260107,000000,9.9,9.9,9.9,9.9,110000,0
+LAFA.US,D,20260114,000000,9.92,9.94,9.92,9.94,373472,0
+LAFA.US,D,20260115,000000,9.94,9.94,9.93,9.9366,163021,0
+LAFA.US,D,20260116,000000,10.2,10.2,9.93,9.94,19934,0
+LAFA.US,D,20260120,000000,10,10,9.93,9.9699,33236,0
+LAFA.US,D,20260121,000000,9.99,9.99,9.94,9.967,31130,0
+LAFA.US,D,20260122,000000,9.96,9.98,9.94,9.94,27534,0
+LAFA.US,D,20260123,000000,9.9644,9.98,9.9626,9.98,22440,0
+LAFA.US,D,20260126,000000,9.98,9.98,9.94,9.965,32838,0
+LAFA.US,D,20260127,000000,9.98,10.065,9.9699,9.99,32551,0
+LAFA.US,D,20260128,000000,10.02,10.02,9.96,10,16942,0
+LAFA.US,D,20260129,000000,10.0458,10.0458,9.97,9.98,13055,0
+LAFA.US,D,20260130,000000,10,10,9.9999,9.9999,5519,0
+LAFA.US,D,20260202,000000,9.99,10.01,9.99,10.01,1659,0
+LAFA.US,D,20260205,000000,9.97,10.01,9.96,10.01,52958,0
+LAFA.US,D,20260210,000000,9.98,9.9938,9.98,9.98,2147,0
+LAFA.US,D,20260211,000000,9.98,9.9856,9.97,9.9704,51292,0
+LAFA.US,D,20260212,000000,9.95,9.95,9.95,9.95,229,0
+LAFA.US,D,20260217,000000,9.95,9.95,9.95,9.95,101,0

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

@@ -0,0 +1,111 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBRX.US,D,20250911,000000,19,20.25,16.5,17.3,4039586,0
+LBRX.US,D,20250912,000000,17.6,18.21,15.7942,16.8,458090,0
+LBRX.US,D,20250915,000000,16.84,17.5,16.06,16.71,298901,0
+LBRX.US,D,20250916,000000,16.05,17.145,15.335,15.78,191711,0
+LBRX.US,D,20250917,000000,16.37,17.1,15.05,16.31,164098,0
+LBRX.US,D,20250918,000000,16.33,16.7927,15.6501,16.02,143427,0
+LBRX.US,D,20250919,000000,16.49,16.49,14.97,15.88,131054,0
+LBRX.US,D,20250922,000000,15.87,16.2829,15.03,16.02,103466,0
+LBRX.US,D,20250923,000000,16.02,16.02,14.3,14.9,215285,0
+LBRX.US,D,20250924,000000,14.9,15.4,14.61,15,88814,0
+LBRX.US,D,20250925,000000,14.64,16.12,14.6005,14.95,216494,0
+LBRX.US,D,20250926,000000,14.83,15.76,13.36,15.44,131515,0
+LBRX.US,D,20250929,000000,15.11,15.43,14.61,15.24,57853,0
+LBRX.US,D,20250930,000000,15.14,16.01,13.4,15.79,207130,0
+LBRX.US,D,20251001,000000,15.94,16.75,14.36,15.76,487539,0
+LBRX.US,D,20251002,000000,15.78,16.29,14.9,15.46,399177,0
+LBRX.US,D,20251003,000000,15.4,15.67,14.788,15.05,258637,0
+LBRX.US,D,20251006,000000,15.32,16.56,14.65,15.14,266129,0
+LBRX.US,D,20251007,000000,15.15,16.195,14.85,16.01,248890,0
+LBRX.US,D,20251008,000000,16,16.3,14.92,15.04,140231,0
+LBRX.US,D,20251009,000000,15.01,15.845,14.86,15.64,261023,0
+LBRX.US,D,20251010,000000,15.53,16.08,14.87,15.44,159189,0
+LBRX.US,D,20251013,000000,15.59,16.31,15.17,16.07,144462,0
+LBRX.US,D,20251014,000000,15.96,16.34,15.0601,15.62,199554,0
+LBRX.US,D,20251015,000000,15.62,16.5699,15.48,16.52,105393,0
+LBRX.US,D,20251016,000000,16.76,16.76,15.33,16.4,190106,0
+LBRX.US,D,20251017,000000,16.22,16.24,15.43,15.6,71272,0
+LBRX.US,D,20251020,000000,15.6,16.15,15.545,16,51045,0
+LBRX.US,D,20251021,000000,16,16.3,15.485,16,97049,0
+LBRX.US,D,20251022,000000,16.34,16.34,15.33,15.71,61327,0
+LBRX.US,D,20251023,000000,15.49,16.075,15.49,15.84,36397,0
+LBRX.US,D,20251024,000000,16.04,16.95,15.07,15.97,107675,0
+LBRX.US,D,20251027,000000,16,16.71,15.51,16.7,77023,0
+LBRX.US,D,20251028,000000,16.49,16.775,16.08,16.57,65241,0
+LBRX.US,D,20251029,000000,16.42,16.8998,15.46,15.65,53643,0
+LBRX.US,D,20251030,000000,15.47,16.95,15.05,16.28,87792,0
+LBRX.US,D,20251031,000000,16.18,16.76,15.96,16.13,51311,0
+LBRX.US,D,20251103,000000,16.13,16.83,15.87,16.17,110345,0
+LBRX.US,D,20251104,000000,15.93,16.55,15.85,16.5,115387,0
+LBRX.US,D,20251105,000000,16.01,16.49,15.94,16.2,52361,0
+LBRX.US,D,20251106,000000,16.09,16.56,15.435,15.51,120331,0
+LBRX.US,D,20251107,000000,15.55,15.85,14.715,15.35,151400,0
+LBRX.US,D,20251110,000000,15.48,15.55,14.52,14.61,70402,0
+LBRX.US,D,20251111,000000,14.51,16.53,14.3166,15.98,94963,0
+LBRX.US,D,20251112,000000,15.83,16.279,14.82,15.08,94138,0
+LBRX.US,D,20251113,000000,14.8,15.265,14.66,14.9,73314,0
+LBRX.US,D,20251114,000000,14.9288,16,14.4,14.91,220361,0
+LBRX.US,D,20251117,000000,15.13,18.29,15.13,17.05,408200,0
+LBRX.US,D,20251118,000000,17,17.25,15.455,15.92,111888,0
+LBRX.US,D,20251119,000000,15.9,17.08,15.815,15.875,95647,0
+LBRX.US,D,20251120,000000,15.9,16.52,15.71,15.79,49776,0
+LBRX.US,D,20251121,000000,16,16.49,15.19,15.33,46420,0
+LBRX.US,D,20251124,000000,15.55,16.845,15.55,16.14,122464,0
+LBRX.US,D,20251125,000000,16.15,16.6,15.74,16.2,114977,0
+LBRX.US,D,20251126,000000,16.31,17,15.955,16.53,187038,0
+LBRX.US,D,20251128,000000,16.92,18.09,16.12,17.79,131773,0
+LBRX.US,D,20251201,000000,17.58,17.64,16.32,17.43,205798,0
+LBRX.US,D,20251202,000000,17.43,18.985,17.34,18.49,155776,0
+LBRX.US,D,20251203,000000,18.69,19.69,18,18.76,152602,0
+LBRX.US,D,20251204,000000,18.52,19.69,18.22,19.25,193001,0
+LBRX.US,D,20251205,000000,19.21,20.335,19.21,19.5,227412,0
+LBRX.US,D,20251208,000000,20.3,23.15,19.79,22.5,416896,0
+LBRX.US,D,20251209,000000,22.2,22.925,20.22,21.98,339461,0
+LBRX.US,D,20251210,000000,21.64,22.325,20.5201,21.36,256020,0
+LBRX.US,D,20251211,000000,21.69,21.95,19,20.23,187829,0
+LBRX.US,D,20251212,000000,19.96,20.675,18.21,19.125,380391,0
+LBRX.US,D,20251215,000000,19.13,20.72,19.13,19.86,534241,0
+LBRX.US,D,20251216,000000,19.79,20.13,19.025,19.82,457593,0
+LBRX.US,D,20251217,000000,19.91,20.49,18.9,19.05,460279,0
+LBRX.US,D,20251218,000000,19.11,20.305,18.29,19.7,499442,0
+LBRX.US,D,20251219,000000,19.94,21.29,19.69,21.07,4085695,0
+LBRX.US,D,20251222,000000,20.88,22.97,20.82,22.54,229384,0
+LBRX.US,D,20251223,000000,22.66,22.86,21.455,22.15,451183,0
+LBRX.US,D,20251224,000000,22.15,22.58,21,22,305304,0
+LBRX.US,D,20251226,000000,21.98,22.1,21.175,21.53,155742,0
+LBRX.US,D,20251229,000000,21.58,22.1,21,21.4,292126,0
+LBRX.US,D,20251230,000000,21.51,21.6,20.61,21.5,352986,0
+LBRX.US,D,20251231,000000,21.58,23.1075,21.2801,22.26,262668,0
+LBRX.US,D,20260102,000000,22.07,22.64,19.64,20.44,603404,0
+LBRX.US,D,20260105,000000,20.75,21.0001,19.38,20.56,189929,0
+LBRX.US,D,20260106,000000,20.13,20.93,19.695,19.89,226496,0
+LBRX.US,D,20260107,000000,19.9,21.515,19.45,20.99,146968,0
+LBRX.US,D,20260108,000000,20.7,21.1,20.52,20.8,154561,0
+LBRX.US,D,20260109,000000,21.16,21.43,20.21,20.73,224427,0
+LBRX.US,D,20260112,000000,21.18,21.18,18.43,19.03,222533,0
+LBRX.US,D,20260113,000000,19.42,20.455,18.5705,19.79,298211,0
+LBRX.US,D,20260114,000000,19.94,19.94,18.81,19.36,256133,0
+LBRX.US,D,20260115,000000,19.38,21.4,18.93,21.38,296062,0
+LBRX.US,D,20260116,000000,21.35,21.8,19.295,19.97,258589,0
+LBRX.US,D,20260120,000000,19.54,22.67,19.385,21.56,218796,0
+LBRX.US,D,20260121,000000,21.23,22.29,20.4092,21.72,256737,0
+LBRX.US,D,20260122,000000,21.74,24.0048,21.74,23.58,216409,0
+LBRX.US,D,20260123,000000,23.7,24.458,23.01,23.91,125955,0
+LBRX.US,D,20260126,000000,24,24,21.82,22.38,187228,0
+LBRX.US,D,20260127,000000,22.32,22.835,21.885,22.53,143504,0
+LBRX.US,D,20260128,000000,22.8,22.82,20.81,21.24,120232,0
+LBRX.US,D,20260129,000000,21.22,21.785,20.8,21.17,130642,0
+LBRX.US,D,20260130,000000,21.01,21.78,20.46,21.45,157284,0
+LBRX.US,D,20260202,000000,21.47,23.04,21.16,22.91,193194,0
+LBRX.US,D,20260203,000000,22.91,23.5,21.65,21.87,144658,0
+LBRX.US,D,20260204,000000,22.06,23.15,20.65,21.17,84908,0
+LBRX.US,D,20260205,000000,22.38,24.9499,22,23.86,416771,0
+LBRX.US,D,20260206,000000,24.03,24.53,23.165,23.82,263835,0
+LBRX.US,D,20260209,000000,23.72,24.58,23.1975,23.97,134161,0
+LBRX.US,D,20260210,000000,24.17,24.84,23.7,24.22,143420,0
+LBRX.US,D,20260211,000000,24.67,24.67,23.52,24.09,128844,0
+LBRX.US,D,20260212,000000,24.18,24.47,23.77,24.35,126919,0
+LBRX.US,D,20260213,000000,24.38,24.4,23.28,23.34,175084,0
+LBRX.US,D,20260217,000000,22.4772,24.39,22.4772,24.12,244434,0
+LBRX.US,D,20260218,000000,23.8,24.42,23.725,24.02,196138,0

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

@@ -0,0 +1,1282 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIDR.US,D,20210112,000000,321,326.7,321,322.5,6109.1999938908,0
+LIDR.US,D,20210113,000000,348.3,348.3,316.2,322.5,293.9666663727,0
+LIDR.US,D,20210114,000000,328.2,434.697,319.5,398.7,177062.03315627,0
+LIDR.US,D,20210115,000000,383.1,399,371.7,383.1,45993.73328734,0
+LIDR.US,D,20210119,000000,390,390,364.5,371.7,25732.299974268,0
+LIDR.US,D,20210120,000000,373.5,374.7,360,366,18191.966648475,0
+LIDR.US,D,20210121,000000,366.3,369,352.8,361.8,30311.466636355,0
+LIDR.US,D,20210122,000000,360.3,367.2,354,361.8,17768.399982232,0
+LIDR.US,D,20210125,000000,372,379.5,360.3,375.9,22609.466644057,0
+LIDR.US,D,20210126,000000,378.9,383.7,373.2,381,19925.599980074,0
+LIDR.US,D,20210127,000000,364.5,367.8,351,355.5,18687.199981313,0
+LIDR.US,D,20210128,000000,357,361.362,350.1,354,27490.533305843,0
+LIDR.US,D,20210129,000000,351.3,354.9,348,351,14548.866652118,0
+LIDR.US,D,20210201,000000,355.8,374.1,347.4,373.5,24728.933308604,0
+LIDR.US,D,20210202,000000,374.4,386.4,374.4,384.6,18239.666648427,0
+LIDR.US,D,20210203,000000,388.2,389.4,379.5,386.1,15283.399984717,0
+LIDR.US,D,20210204,000000,389.7,390,384,389.1,8352.4999916475,0
+LIDR.US,D,20210205,000000,389.7,416.4,385.2,407.4,23791.066642876,0
+LIDR.US,D,20210208,000000,408,416.1,402.3,411.288,35447.399964553,0
+LIDR.US,D,20210209,000000,417,417,402.3,409.5,17227.933316105,0
+LIDR.US,D,20210210,000000,416.1,416.1,386.7,401.1,12113.899987886,0
+LIDR.US,D,20210211,000000,400.5,406.275,381.9,396.3,15167.633318166,0
+LIDR.US,D,20210212,000000,402,416.1,397.5,409.8,24913.13330842,0
+LIDR.US,D,20210216,000000,415.5,419.4,403.5,406.2,19063.266647603,0
+LIDR.US,D,20210217,000000,393.3,393.3,325.8,334.5,229235.39977076,0
+LIDR.US,D,20210218,000000,346.8,352.5,333.3,336,206108.29979389,0
+LIDR.US,D,20210219,000000,336,352.8,329.1,330,102061.46656461,0
+LIDR.US,D,20210222,000000,327,330,320.7,322.2,53831.066612836,0
+LIDR.US,D,20210223,000000,312.3,312.3,302.7,312.3,69483.53326385,0
+LIDR.US,D,20210224,000000,311.7,324.3,311.052,319.2,41599.299958401,0
+LIDR.US,D,20210225,000000,314.4,324,307.5,315.3,45462.733287871,0
+LIDR.US,D,20210226,000000,312.6,320.7,309.6,314.4,27033.299972967,0
+LIDR.US,D,20210301,000000,318.9,319.323,310.8,312.6,27386.533305947,0
+LIDR.US,D,20210302,000000,311.7,316.2,308.706,314.1,42934.933290398,0
+LIDR.US,D,20210303,000000,313.5,313.5,301.5,303.6,29397.499970602,0
+LIDR.US,D,20210304,000000,305.7,305.7,295.824,299.1,61916.833271416,0
+LIDR.US,D,20210305,000000,299.4,308.4,295.5,305.4,71064.266595602,0
+LIDR.US,D,20210308,000000,308.1,309,303.9,304.8,25892.033307441,0
+LIDR.US,D,20210309,000000,305.4,307.5,303,303.9,10713.766655953,0
+LIDR.US,D,20210310,000000,304.2,305.4,300.6,300.6,29079.49997092,0
+LIDR.US,D,20210311,000000,303.3,308.448,299.7,306,25922.566640744,0
+LIDR.US,D,20210312,000000,305.4,308.1,302.4,306,9018.9333243144,0
+LIDR.US,D,20210315,000000,307.8,312.9,306.6,306.6,14133.366652533,0
+LIDR.US,D,20210316,000000,309.6,309.6,304.5,305.7,7381.7666592849,0
+LIDR.US,D,20210317,000000,305.7,306,301.5,303,12366.1666543,0
+LIDR.US,D,20210318,000000,303,304.197,301.5,302.4,6106.333327227,0
+LIDR.US,D,20210319,000000,302.4,306.3,302.4,304.5,8397.6333249357,0
+LIDR.US,D,20210322,000000,305.898,306.3,302.7,303.6,10162.233323171,0
+LIDR.US,D,20210323,000000,302.7,303.6,299.1,301.8,25750.666640916,0
+LIDR.US,D,20210324,000000,304.8,306.3,298.2,298.5,15405.666651261,0
+LIDR.US,D,20210325,000000,295.971,300.519,294,300.3,10178.999989821,0
+LIDR.US,D,20210326,000000,300.9,303.6,300,301.5,4305.4999956945,0
+LIDR.US,D,20210329,000000,303.6,303.6,299.1,300,4871.5666617951,0
+LIDR.US,D,20210330,000000,300,300.9,298.8,298.8,5448.5999945514,0
+LIDR.US,D,20210331,000000,300.9,301.497,299.1,300,25347.933307985,0
+LIDR.US,D,20210401,000000,300.6,301.5,300,300.6,12152.099987848,0
+LIDR.US,D,20210405,000000,300,300.9,298.8,298.8,10147.966656519,0
+LIDR.US,D,20210406,000000,298.8,299.7,298.5,299.1,8326.7999916732,0
+LIDR.US,D,20210407,000000,299.7,300,299.1,299.1,4014.1999959858,0
+LIDR.US,D,20210408,000000,298.8,299.7,298.8,299.7,3988.7999960112,0
+LIDR.US,D,20210409,000000,299.1,299.4,298.5,299.4,3777.999996222,0
+LIDR.US,D,20210412,000000,300,300,298.5,298.8,5897.1666607695,0
+LIDR.US,D,20210413,000000,298.5,299.4,298.5,298.8,4664.3666620023,0
+LIDR.US,D,20210414,000000,298.5,299.4,298.5,299.1,6484.6999935153,0
+LIDR.US,D,20210415,000000,299.403,300.3,298.878,300,5775.2666608914,0
+LIDR.US,D,20210416,000000,299.4,301.35,298.05,299.4,11764.966654902,0
+LIDR.US,D,20210419,000000,298.5,299.7,298.5,299.4,15111.533318222,0
+LIDR.US,D,20210420,000000,299.1,299.4,298.8,299.1,7722.3999922776,0
+LIDR.US,D,20210421,000000,298.8,300.234,298.8,299.1,2357.999997642,0
+LIDR.US,D,20210422,000000,299.1,300.6,299.1,300,2063.33333127,0
+LIDR.US,D,20210423,000000,299.1,300.3,299.1,300,7507.6999924923,0
+LIDR.US,D,20210426,000000,300.3,301.2,299.1,299.7,3325.7999966742,0
+LIDR.US,D,20210427,000000,300,300.3,298.8,299.7,4600.4999953995,0
+LIDR.US,D,20210428,000000,299.7,300.3,299.124,299.7,1336.8999986631,0
+LIDR.US,D,20210429,000000,299.4,300.6,299.1,299.4,2353.33333098,0
+LIDR.US,D,20210430,000000,299.1,299.7,299.1,299.4,1963.2999980367,0
+LIDR.US,D,20210503,000000,300.6,301.2,299.442,300.6,32185.566634481,0
+LIDR.US,D,20210504,000000,301.5,301.5,299.4,300,5104.3666615623,0
+LIDR.US,D,20210505,000000,300.3,300.6,299.4,299.4,11904.133321429,0
+LIDR.US,D,20210506,000000,299.7,300,299.4,299.4,7446.6333258867,0
+LIDR.US,D,20210507,000000,299.4,300.003,299.4,299.7,5595.9333277374,0
+LIDR.US,D,20210510,000000,299.7,300.15,299.4,300,2745.0666639216,0
+LIDR.US,D,20210511,000000,299.7,299.7,299.25,299.4,4657.5999953424,0
+LIDR.US,D,20210512,000000,299.4,299.85,299.4,299.7,9036.6999909633,0
+LIDR.US,D,20210513,000000,299.4,300.3,299.4,299.4,4168.0999958319,0
+LIDR.US,D,20210514,000000,299.4,300,299.4,299.4,3789.7333295436,0
+LIDR.US,D,20210517,000000,299.4,300,299.4,299.7,3572.5333297608,0
+LIDR.US,D,20210518,000000,299.7,300,299.4,300,2330.3666643363,0
+LIDR.US,D,20210519,000000,299.4,300,299.4,299.4,6207.8666604588,0
+LIDR.US,D,20210520,000000,299.4,299.7,299.4,299.7,600.5333327328,0
+LIDR.US,D,20210521,000000,299.7,299.7,299.4,299.4,837.8999991621,0
+LIDR.US,D,20210524,000000,299.4,300,299.4,299.7,2039.2999979607,0
+LIDR.US,D,20210525,000000,299.4,300.6,299.4,299.7,11846.699988153,0
+LIDR.US,D,20210526,000000,300.3,301.2,299.7,300,5258.1333280752,0
+LIDR.US,D,20210527,000000,301.2,301.2,299.652,300.15,1997.7999980022,0
+LIDR.US,D,20210528,000000,299.7,300.3,299.7,299.7,2494.8666641718,0
+LIDR.US,D,20210601,000000,300,300.45,299.7,300,3360.3999966396,0
+LIDR.US,D,20210602,000000,300,300.6,299.7,300.3,2377.4999976225,0
+LIDR.US,D,20210603,000000,300,301.2,300,300,1347.5666653191,0
+LIDR.US,D,20210604,000000,300,301.2,300,300.6,1037.999998962,0
+LIDR.US,D,20210607,000000,300.3,301.2,300,300.3,1983.1999980168,0
+LIDR.US,D,20210608,000000,300,302.4,300,302.4,6131.7999938682,0
+LIDR.US,D,20210609,000000,301.5,302.997,301.2,302.1,5966.7333273666,0
+LIDR.US,D,20210610,000000,301.5,302.7,300.63,302.4,2457.7999975422,0
+LIDR.US,D,20210611,000000,302.4,302.4,300.9,301.5,1454.7999985452,0
+LIDR.US,D,20210614,000000,301.2,301.5,300.9,300.9,1426.4333319069,0
+LIDR.US,D,20210615,000000,300.9,301.8,300.6,301.2,568.999999431,0
+LIDR.US,D,20210616,000000,300.6,301.5,300.3,300.6,2200.0999977999,0
+LIDR.US,D,20210617,000000,301.05,301.5,300.3,300.3,917.5333324158,0
+LIDR.US,D,20210618,000000,300.3,300.945,300.3,300.3,1043.6333322897,0
+LIDR.US,D,20210621,000000,301.2,301.2,300.3,300.3,3601.7333297316,0
+LIDR.US,D,20210622,000000,301.2,301.2,300,300,4755.5333285778,0
+LIDR.US,D,20210623,000000,300.3,300.51,300,300,8778.7666578879,0
+LIDR.US,D,20210624,000000,300.3,300.3,299.4,299.4,28046.16663862,0
+LIDR.US,D,20210625,000000,299.7,300,299.4,299.7,10599.7999894,0
+LIDR.US,D,20210628,000000,299.7,300.3,299.7,300,2161.0333311723,0
+LIDR.US,D,20210629,000000,300,300.3,300,300,1124.2666655424,0
+LIDR.US,D,20210630,000000,300.3,301.2,300,300.9,13043.699986956,0
+LIDR.US,D,20210701,000000,300.6,301.5,300,300.6,1226.999998773,0
+LIDR.US,D,20210702,000000,300.3,301.5,300.3,300.6,1402.1333319312,0
+LIDR.US,D,20210706,000000,301.5,301.5,300.3,300.6,700.2666659664,0
+LIDR.US,D,20210707,000000,300.6,301.5,300.3,300.3,1661.4666650052,0
+LIDR.US,D,20210708,000000,300,300.6,300,300.3,2415.2999975847,0
+LIDR.US,D,20210709,000000,300.3,301.221,300.3,300.3,1020.5666656461,0
+LIDR.US,D,20210712,000000,300.3,300.9,300.3,300.3,1743.2333315901,0
+LIDR.US,D,20210713,000000,300.3,300.9,300.3,300.6,1957.9333313754,0
+LIDR.US,D,20210714,000000,300.6,301.5,300.6,300.6,2994.6333303387,0
+LIDR.US,D,20210715,000000,300.9,301.05,300.3,300.6,27885.799972114,0
+LIDR.US,D,20210716,000000,300.3,301.5,300.3,300.9,11571.533321762,0
+LIDR.US,D,20210719,000000,300.3,300.6,300,300,6632.5333267008,0
+LIDR.US,D,20210720,000000,300,300.9,300,300.3,1781.7666648849,0
+LIDR.US,D,20210721,000000,300.3,301.5,300.3,301.5,28231.499971768,0
+LIDR.US,D,20210722,000000,301.5,302.1,301.5,301.8,33811.633299522,0
+LIDR.US,D,20210723,000000,302.1,302.1,301.8,302.1,16801.566649865,0
+LIDR.US,D,20210726,000000,302.1,302.1,301.8,301.8,55286.66661138,0
+LIDR.US,D,20210727,000000,301.8,302.1,301.5,302.1,62358.966604308,0
+LIDR.US,D,20210728,000000,301.8,301.8,301.5,301.5,5507.1666611595,0
+LIDR.US,D,20210729,000000,301.8,302.1,301.5,301.5,16270.29998373,0
+LIDR.US,D,20210730,000000,301.5,302.1,301.5,302.1,3122.0999968779,0
+LIDR.US,D,20210802,000000,302.1,302.1,301.8,301.8,15224.166651442,0
+LIDR.US,D,20210803,000000,301.8,302.4,301.8,302.1,5679.7666609869,0
+LIDR.US,D,20210804,000000,302.1,302.25,301.8,302.1,10584.433322749,0
+LIDR.US,D,20210805,000000,302.1,302.25,301.8,301.8,70480.933262852,0
+LIDR.US,D,20210806,000000,302.4,302.4,301.5,302.4,23585.199976415,0
+LIDR.US,D,20210809,000000,295.5,297.9,291,296.4,16123.899983876,0
+LIDR.US,D,20210810,000000,294.3,300.15,289.2,290.1,10717.266655949,0
+LIDR.US,D,20210811,000000,291.3,297,291.3,294.3,4159.1333291742,0
+LIDR.US,D,20210812,000000,293.4,297.3,277.5,278.4,8962.0333243713,0
+LIDR.US,D,20210813,000000,277.2,282,255.3,265.5,7859.4333254739,0
+LIDR.US,D,20210816,000000,265.2,271.8,256.8,257.4,3447.9666632187,0
+LIDR.US,D,20210817,000000,256.8,277.5,256.2,269.1,7899.0666587676,0
+LIDR.US,D,20210818,000000,279.3,279.9,249,276,11473.33332186,0
+LIDR.US,D,20210819,000000,274.2,281.7,261.003,264.3,5825.666660841,0
+LIDR.US,D,20210820,000000,270,270,258,258.6,4682.9666619837,0
+LIDR.US,D,20210823,000000,260.7,284.1,260.7,263.7,4682.0999953179,0
+LIDR.US,D,20210824,000000,261.3,268.2,253.2,263.7,6533.9666601327,0
+LIDR.US,D,20210825,000000,266.1,282.897,264,279.9,5264.3999947356,0
+LIDR.US,D,20210826,000000,282.6,283.5,273,280.2,2619.4999973805,0
+LIDR.US,D,20210827,000000,284.1,284.7,273.3,276.9,5338.9333279944,0
+LIDR.US,D,20210830,000000,280.2,280.2,267,279,4655.5666620111,0
+LIDR.US,D,20210831,000000,279,280.2,267.3,278.4,6505.5999934944,0
+LIDR.US,D,20210901,000000,280.2,280.2,273,275.1,3026.7333303066,0
+LIDR.US,D,20210902,000000,276,290.7,269.1,281.1,6912.9333264204,0
+LIDR.US,D,20210903,000000,284.4,325.5,275.7,321.9,14309.766652357,0
+LIDR.US,D,20210907,000000,331.5,333,265.2,267.9,15924.099984076,0
+LIDR.US,D,20210908,000000,270.3,271.398,247.8,249.6,13151.899986848,0
+LIDR.US,D,20210909,000000,254.7,254.7,240.6,245.4,8865.6333244677,0
+LIDR.US,D,20210910,000000,249.3,252.3,235.5,237,6189.8999938101,0
+LIDR.US,D,20210913,000000,242.1,249,227.4,240.6,6136.5333271968,0
+LIDR.US,D,20210914,000000,243,246.738,228,229.5,4810.3666618563,0
+LIDR.US,D,20210915,000000,234,234,210,216,16066.4666506,0
+LIDR.US,D,20210916,000000,216,367.497,210,294.9,425972.36624069,0
+LIDR.US,D,20210917,000000,263.25,270.9,236.1,261,73702.899926297,0
+LIDR.US,D,20210920,000000,253.5,282.9,250.8,269.4,57299.299942701,0
+LIDR.US,D,20210921,000000,271.2,296.391,267,289.8,44982.233288351,0
+LIDR.US,D,20210922,000000,285,293.4,261.3,275.4,29952.699970047,0
+LIDR.US,D,20210923,000000,289.2,297,256.5,262.95,41616.599958383,0
+LIDR.US,D,20210924,000000,255,258.978,229.95,231.3,25558.099974442,0
+LIDR.US,D,20210927,000000,234,245.097,225,228.3,19276.933314056,0
+LIDR.US,D,20210928,000000,222,222,180.3,182.1,192339.76647433,0
+LIDR.US,D,20210929,000000,184.8,199.2,172.5,176.4,75640.033257693,0
+LIDR.US,D,20210930,000000,178.2,178.218,162.6,164.1,32186.833301146,0
+LIDR.US,D,20211001,000000,168,168,150.9,153.3,40293.066626374,0
+LIDR.US,D,20211004,000000,153,155.7,138.9,139.2,34062.999965937,0
+LIDR.US,D,20211005,000000,140.1,142.707,129.3,130.2,32398.999967601,0
+LIDR.US,D,20211006,000000,129.6,151.959,122.4,145.5,80723.63325261,0
+LIDR.US,D,20211007,000000,150,153,133.8,136.5,25180.333308153,0
+LIDR.US,D,20211008,000000,141.3,141.3,129.3,132.6,28733.299971267,0
+LIDR.US,D,20211011,000000,132.6,138.687,125.1,126.6,20605.066646062,0
+LIDR.US,D,20211012,000000,127.5,133.2,123,124.2,32519.066634148,0
+LIDR.US,D,20211013,000000,126,130.8,123,130.8,23125.566643541,0
+LIDR.US,D,20211014,000000,132,140.1,129.6,135,22388.866644278,0
+LIDR.US,D,20211015,000000,135,136.8,129,129.6,15544.733317789,0
+LIDR.US,D,20211018,000000,129.9,139.2,128.7,136.2,20623.03331271,0
+LIDR.US,D,20211019,000000,138,139.5,133.5,134.7,12319.133321014,0
+LIDR.US,D,20211020,000000,134.1,134.7,125.7,126.3,19666.966647,0
+LIDR.US,D,20211021,000000,126,129.3,124.8,126.6,13601.999986398,0
+LIDR.US,D,20211022,000000,126.9,127.8,124.5,126,13965.999986034,0
+LIDR.US,D,20211025,000000,134.7,135,128.7,133.5,60004.199939996,0
+LIDR.US,D,20211026,000000,161.4,275.7,157.5,165,2483910.8308494,0
+LIDR.US,D,20211027,000000,161.4,162.6,145.503,162,176807.99982319,0
+LIDR.US,D,20211028,000000,157.5,173.1,150.3,160.2,102767.33323057,0
+LIDR.US,D,20211029,000000,162,162.3,152.4,155.1,55096.133278237,0
+LIDR.US,D,20211101,000000,153.9,163.488,153.03,161.4,37917.933295415,0
+LIDR.US,D,20211102,000000,159.9,161.1,150.6,152.4,48083.23328525,0
+LIDR.US,D,20211103,000000,152.4,154.2,147,153.6,42325.633291008,0
+LIDR.US,D,20211104,000000,153.6,155.7,147.3,147.9,38220.066628447,0
+LIDR.US,D,20211105,000000,147.9,156,145.8,156,35880.39996412,0
+LIDR.US,D,20211108,000000,156.3,173.397,155.1,171.9,82267.0665844,0
+LIDR.US,D,20211109,000000,184.8,204.576,175.8,194.4,170860.56649581,0
+LIDR.US,D,20211110,000000,193.5,194.4,180.3,185.4,50792.699949207,0
+LIDR.US,D,20211111,000000,198.9,206.4,187.8,195.6,70241.899929758,0
+LIDR.US,D,20211112,000000,177.9,180.6,165,173.7,69706.399930294,0
+LIDR.US,D,20211115,000000,171.3,174,160.5,165.6,43345.866623321,0
+LIDR.US,D,20211116,000000,168.3,173.7,160.2,161.4,26506.733306827,0
+LIDR.US,D,20211117,000000,159.9,164.7,154.2,155.1,18933.7333144,0
+LIDR.US,D,20211118,000000,154.5,158.07,143.7,151.8,45162.066621505,0
+LIDR.US,D,20211119,000000,146.1,156,145.533,151.2,16131.866650535,0
+LIDR.US,D,20211122,000000,150.6,152.7,141.45,149.4,26045.399973955,0
+LIDR.US,D,20211123,000000,149.4,150.75,138.6,141,19440.866647226,0
+LIDR.US,D,20211124,000000,141.6,153,137.1,152.1,17066.199982934,0
+LIDR.US,D,20211126,000000,145.8,159,144.3,156.6,13412.333319921,0
+LIDR.US,D,20211129,000000,152.1,160.2,151.8,155.7,18410.066648257,0
+LIDR.US,D,20211130,000000,155.7,171,154.8,167.1,82943.399917057,0
+LIDR.US,D,20211201,000000,165,174,162.537,173.4,25715.466640951,0
+LIDR.US,D,20211202,000000,167.1,168.9,155.85,157.5,18173.899981826,0
+LIDR.US,D,20211203,000000,158.7,163.5,150,158.1,25433.066641234,0
+LIDR.US,D,20211206,000000,153.324,153.9,132.3,138,63825.866602841,0
+LIDR.US,D,20211207,000000,141.9,150.6,140.1,147,29307.266637359,0
+LIDR.US,D,20211208,000000,148.5,157.5,147.3,156.9,21239.59997876,0
+LIDR.US,D,20211209,000000,157.2,163.2,148.2,150,33466.533299867,0
+LIDR.US,D,20211210,000000,150,163.2,146.451,162.3,37096.199962904,0
+LIDR.US,D,20211213,000000,161.7,162.6,153.9,157.5,24574.099975426,0
+LIDR.US,D,20211214,000000,153.3,170.508,153.144,165.9,25649.033307684,0
+LIDR.US,D,20211215,000000,165,168,158.4,163.5,27154.499972845,0
+LIDR.US,D,20211216,000000,165.6,177.75,163.65,169.8,29157.333304176,0
+LIDR.US,D,20211217,000000,165,181.2,161.7,179.7,241117.13309222,0
+LIDR.US,D,20211220,000000,173.1,181.8,167.7,180.6,24623.73330871,0
+LIDR.US,D,20211221,000000,179.4,182.1,172.5,177.6,22617.299977383,0
+LIDR.US,D,20211222,000000,178.5,178.5,158.4,159.9,20830.699979169,0
+LIDR.US,D,20211223,000000,159.9,167.7,158.7,167.1,13116.999986883,0
+LIDR.US,D,20211227,000000,166.2,172.5,161.7,168.6,12690.866653976,0
+LIDR.US,D,20211228,000000,167.7,171.21,159.6,162.9,9417.999990582,0
+LIDR.US,D,20211229,000000,161.1,163.2,154.5,155.1,10492.299989508,0
+LIDR.US,D,20211230,000000,152.4,158.4,152.4,154.8,17824.399982176,0
+LIDR.US,D,20211231,000000,153,156.3,145.2,145.2,21112.266645554,0
+LIDR.US,D,20220103,000000,149.4,160.5,144,157.5,14769.566651897,0
+LIDR.US,D,20220104,000000,155.85,158.4,150.6,153,10724.866655942,0
+LIDR.US,D,20220105,000000,152.7,155.4,145.5,146.7,13793.366652873,0
+LIDR.US,D,20220106,000000,147,148.5,138.3,140.1,15825.566650841,0
+LIDR.US,D,20220107,000000,138.9,141.6,132.6,134.1,12499.299987501,0
+LIDR.US,D,20220110,000000,131.7,133.2,120.6,123.6,31084.733302249,0
+LIDR.US,D,20220111,000000,125.4,128.997,120,124.5,17103.799982896,0
+LIDR.US,D,20220112,000000,126,128.1,120.9,121.2,18813.766647853,0
+LIDR.US,D,20220113,000000,120.3,122.1,111,111.3,28182.999971817,0
+LIDR.US,D,20220114,000000,111.9,112.8,97.95,102.6,31418.299968582,0
+LIDR.US,D,20220118,000000,105,106.2,96,96.3,17721.966648945,0
+LIDR.US,D,20220119,000000,94.8,96.6,90.303,91.8,23757.133309576,0
+LIDR.US,D,20220120,000000,93,102.6,92.1,95.1,12676.933320656,0
+LIDR.US,D,20220121,000000,96.6,96.6,85.5,86.7,16160.29998384,0
+LIDR.US,D,20220124,000000,81.3,98.4,81.3,96,26428.733306905,0
+LIDR.US,D,20220125,000000,92.4,95.4,86.4,88.5,17434.766649232,0
+LIDR.US,D,20220126,000000,93,93.9,88.5,88.65,12940.866653726,0
+LIDR.US,D,20220127,000000,88.5,90.6,79.5,80.4,12124.233321209,0
+LIDR.US,D,20220128,000000,77.703,85.5,77.703,83.1,13802.566652864,0
+LIDR.US,D,20220131,000000,82.2,90.9,81.3,86.7,15192.733318141,0
+LIDR.US,D,20220201,000000,90.6,90.6,85.5,89.7,13544.466653122,0
+LIDR.US,D,20220202,000000,91.5,94.2,80.4,82.8,15112.766651554,0
+LIDR.US,D,20220203,000000,81,84.6,80.25,84.3,6328.0999936719,0
+LIDR.US,D,20220204,000000,84.3,87.3,79.2,87,15026.999984973,0
+LIDR.US,D,20220207,000000,87.9,90,82.5,83.1,27736.533305597,0
+LIDR.US,D,20220208,000000,87.3,101.7,84,91.5,86526.76658014,0
+LIDR.US,D,20220209,000000,91.5,95.7,88.5,95.7,21587.599978412,0
+LIDR.US,D,20220210,000000,94.5,101.1,93.3,99,20347.466646319,0
+LIDR.US,D,20220211,000000,99,105,90,92.1,23783.666642883,0
+LIDR.US,D,20220214,000000,92.4,98.1,92.1,94.2,13535.099986465,0
+LIDR.US,D,20220215,000000,96.3,103.5,94.5,101.4,18061.933315271,0
+LIDR.US,D,20220216,000000,101.1,107.7,99.9,101.7,13654.566653012,0
+LIDR.US,D,20220217,000000,101.4,102.3,95.1,96.6,6745.8666599208,0
+LIDR.US,D,20220218,000000,94.5,96.96,93,94.5,7530.5333258028,0
+LIDR.US,D,20220222,000000,92.1,94.2,85.5,86.4,17408.066649259,0
+LIDR.US,D,20220223,000000,87.9,89.7,85.8,86.4,10701.133322632,0
+LIDR.US,D,20220224,000000,85.5,98.7,84,98.7,13787.033319546,0
+LIDR.US,D,20220225,000000,97.8,99.9,94.5,96.6,10606.96665606,0
+LIDR.US,D,20220228,000000,96.6,102,95.4,99.6,10541.199989459,0
+LIDR.US,D,20220301,000000,98.1,102.6,96.9,99.9,9245.2999907547,0
+LIDR.US,D,20220302,000000,100.2,107.4,97.2,107.4,14523.63331881,0
+LIDR.US,D,20220303,000000,108,109.5,99.3,99.6,9304.1666573625,0
+LIDR.US,D,20220304,000000,98.4,101.1,90,90.6,14996.633318337,0
+LIDR.US,D,20220307,000000,90,114.6,90,103.8,37984.533295349,0
+LIDR.US,D,20220308,000000,103.8,110.4,95.7,106.5,29503.63330383,0
+LIDR.US,D,20220309,000000,108.3,112.8,107.55,108.6,15535.766651131,0
+LIDR.US,D,20220310,000000,107.4,124.8,106.5,123,31471.499968528,0
+LIDR.US,D,20220311,000000,125.1,133.2,123.693,131.7,23497.766643169,0
+LIDR.US,D,20220314,000000,131.7,144,130.8,134.1,25047.733308286,0
+LIDR.US,D,20220315,000000,133.5,141.6,128.4,133.2,19376.133313957,0
+LIDR.US,D,20220316,000000,133.2,142.5,132.75,142.2,33901.433299432,0
+LIDR.US,D,20220317,000000,141,156,139.563,154.8,40025.399959975,0
+LIDR.US,D,20220318,000000,151.8,159,150,156.6,33288.199966712,0
+LIDR.US,D,20220321,000000,154.8,168.3,153.6,162.9,39698.166626968,0
+LIDR.US,D,20220322,000000,163.5,175.5,163.5,167.1,35213.799964786,0
+LIDR.US,D,20220323,000000,164.1,165,149.7,160.5,27057.06663961,0
+LIDR.US,D,20220324,000000,160.5,172.5,157.2,169.5,15092.266651574,0
+LIDR.US,D,20220325,000000,170.4,170.4,157.65,158.7,13364.533319969,0
+LIDR.US,D,20220328,000000,156.3,162.6,144,147,19065.133314268,0
+LIDR.US,D,20220329,000000,133.8,157.47,132,152.7,27302.466639364,0
+LIDR.US,D,20220330,000000,144.96,169.8,144.6,162,24129.099975871,0
+LIDR.US,D,20220331,000000,161.7,170.7,156.063,164.1,16788.899983211,0
+LIDR.US,D,20220401,000000,165.6,177.414,165,175.8,25532.266641134,0
+LIDR.US,D,20220404,000000,178.2,179.7,168.6,171.9,14770.799985229,0
+LIDR.US,D,20220405,000000,172.5,173.25,161.1,170.1,15792.733317541,0
+LIDR.US,D,20220406,000000,166.2,167.4,156.3,160.8,14465.299985535,0
+LIDR.US,D,20220407,000000,162,164.1,156,162.3,8848.3999911516,0
+LIDR.US,D,20220408,000000,163.2,166.8,159.6,162.9,14317.499985682,0
+LIDR.US,D,20220411,000000,162,163.8,156,158.4,8514.6999914853,0
+LIDR.US,D,20220412,000000,160.2,175.5,154.8,157.2,67216.56659945,0
+LIDR.US,D,20220413,000000,154.8,159.6,150.903,156.9,15666.599984333,0
+LIDR.US,D,20220414,000000,158.1,158.1,144.9,145.5,20221.133313112,0
+LIDR.US,D,20220418,000000,143.1,144.3,136.8,139.5,12669.033320664,0
+LIDR.US,D,20220419,000000,140.1,149.7,138.6,149.7,12735.799987264,0
+LIDR.US,D,20220420,000000,148.5,158.7,143.7,158.4,17632.966649034,0
+LIDR.US,D,20220421,000000,159.9,163.497,148.5,152.1,13366.233319967,0
+LIDR.US,D,20220422,000000,150.9,154.497,145.2,151.2,11568.833321764,0
+LIDR.US,D,20220425,000000,148.2,172.95,147.003,167.4,24438.666642228,0
+LIDR.US,D,20220426,000000,166.8,167.55,156.9,158.4,15983.43331735,0
+LIDR.US,D,20220427,000000,156.9,164.1,152.7,155.1,16767.566649899,0
+LIDR.US,D,20220428,000000,154.5,160.8,145.8,159.6,21752.099978248,0
+LIDR.US,D,20220429,000000,158.4,166.2,152.7,153.3,17683.73331565,0
+LIDR.US,D,20220502,000000,154.5,162.6,154.029,162.3,13835.333319498,0
+LIDR.US,D,20220503,000000,161.7,168.9,159.3,168.6,16244.033317089,0
+LIDR.US,D,20220504,000000,168,173.4,159,169.5,17307.966649359,0
+LIDR.US,D,20220505,000000,168,168,154.5,156.9,13932.399986068,0
+LIDR.US,D,20220506,000000,156,158.4,145.8,158.4,12979.866653687,0
+LIDR.US,D,20220509,000000,154.2,157.2,138.9,139.5,24773.53330856,0
+LIDR.US,D,20220510,000000,142.8,145.65,126,126.3,26993.43330634,0
+LIDR.US,D,20220511,000000,123.9,129.84,120,120.9,26266.299973734,0
+LIDR.US,D,20220512,000000,118.5,132.9,115.203,129,26275.166640391,0
+LIDR.US,D,20220513,000000,129.3,149.1,128.7,147.6,32227.299967773,0
+LIDR.US,D,20220516,000000,145.5,177,138.6,165,76726.133256607,0
+LIDR.US,D,20220517,000000,172.8,174,159.444,168,26276.633307057,0
+LIDR.US,D,20220518,000000,163.5,169.2,157.2,162.9,23439.733309894,0
+LIDR.US,D,20220519,000000,160.5,166.2,160.2,161.1,20529.633312804,0
+LIDR.US,D,20220520,000000,164.7,166.8,153.3,157.2,25467.033307866,0
+LIDR.US,D,20220523,000000,154.8,155.85,147.9,152.4,19892.533313441,0
+LIDR.US,D,20220524,000000,150.6,151.5,142.5,146.1,21475.333311858,0
+LIDR.US,D,20220525,000000,146.1,156.3,146.1,155.1,17702.533315631,0
+LIDR.US,D,20220526,000000,156.9,161.4,150.6,159,18716.26664795,0
+LIDR.US,D,20220527,000000,160.8,169.8,159.9,165.3,28182.566638484,0
+LIDR.US,D,20220531,000000,162.6,180.6,161.4,175.8,56616.033276717,0
+LIDR.US,D,20220601,000000,169.5,181.8,169.2,172.2,28196.399971804,0
+LIDR.US,D,20220602,000000,171.9,189.9,171.6,177.3,31776.66663489,0
+LIDR.US,D,20220603,000000,176.7,178.5,165.3,170.7,20453.999979546,0
+LIDR.US,D,20220606,000000,169.5,169.5,109.5,110.1,110460.56655621,0
+LIDR.US,D,20220607,000000,111,117.9,97.8,105,70103.03326323,0
+LIDR.US,D,20220608,000000,103.2,106.5,98.1,98.4,29615.066637052,0
+LIDR.US,D,20220609,000000,100.2,100.2,89.7,90,35878.833297454,0
+LIDR.US,D,20220610,000000,88.2,93.558,87,90,27351.566639315,0
+LIDR.US,D,20220613,000000,86.1,86.7,75.3,75.9,44886.46662178,0
+LIDR.US,D,20220614,000000,77.1,81.6,76.35,79.2,22388.766644278,0
+LIDR.US,D,20220615,000000,82.2,88.2,80.1,86.7,22193.33331114,0
+LIDR.US,D,20220616,000000,81.9,88.683,81.3,87.3,20649.733312684,0
+LIDR.US,D,20220617,000000,87.6,92.1,86.7,89.4,59539.766607127,0
+LIDR.US,D,20220621,000000,89.1,89.4,79.5,80.1,30786.833302546,0
+LIDR.US,D,20220622,000000,79.8,80.103,74.1,74.4,28456.26663821,0
+LIDR.US,D,20220623,000000,73.8,75,70.8,74.1,21209.833312123,0
+LIDR.US,D,20220624,000000,75.6,77.1,66.6,69.9,114133.7332192,0
+LIDR.US,D,20220627,000000,70.5,71.409,65.4,67.65,31250.499968749,0
+LIDR.US,D,20220628,000000,69,69,58.8,59.7,40724.899959275,0
+LIDR.US,D,20220629,000000,60,60,50.1,52.8,45791.133287542,0
+LIDR.US,D,20220630,000000,51.9,61.8,51.6,57.3,47465.899952534,0
+LIDR.US,D,20220701,000000,57,58.95,55.2,57,19762.699980237,0
+LIDR.US,D,20220705,000000,56.7,61.2,53.085,60.3,40179.133293154,0
+LIDR.US,D,20220706,000000,61.2,63.45,58.5,61.5,20635.633312698,0
+LIDR.US,D,20220707,000000,61.8,66,60.3,63.3,21344.599978655,0
+LIDR.US,D,20220708,000000,63,64.5,60.45,62.4,11879.366654787,0
+LIDR.US,D,20220711,000000,61.5,61.776,58.8,59.1,12634.866654032,0
+LIDR.US,D,20220712,000000,58.8,61.35,57.6,61.2,12959.633320374,0
+LIDR.US,D,20220713,000000,61.2,63.45,59.7,60.3,10368.266656298,0
+LIDR.US,D,20220714,000000,60,60.3,55.8,56.1,15600.699984399,0
+LIDR.US,D,20220715,000000,59.1,59.1,54.15,57,15103.066651564,0
+LIDR.US,D,20220718,000000,58.5,62.7,57.6,60.3,16950.666649716,0
+LIDR.US,D,20220719,000000,60.3,71.4,60.3,70.8,43613.399956387,0
+LIDR.US,D,20220720,000000,72.3,72.6,67.8,68.7,23228.933310104,0
+LIDR.US,D,20220721,000000,69.9,69.9,63.6,64.2,13703.53331963,0
+LIDR.US,D,20220722,000000,63.6,63.9,60,60.3,14476.233318857,0
+LIDR.US,D,20220725,000000,60.3,60.6,56.7,57.6,12483.03332085,0
+LIDR.US,D,20220726,000000,57.6,60.75,55.65,58.8,10985.033322348,0
+LIDR.US,D,20220727,000000,60.3,65.1,58.5,64.2,19555.033313778,0
+LIDR.US,D,20220728,000000,64.2,67.5,62.1,66.6,17754.666648912,0
+LIDR.US,D,20220729,000000,66.3,73.5,65.1,67.2,31937.899968062,0
+LIDR.US,D,20220801,000000,67.2,67.5,63.9,66.9,9778.4333235549,0
+LIDR.US,D,20220802,000000,66.6,73.2,65.4,71.7,15932.566650734,0
+LIDR.US,D,20220803,000000,70.8,76.5,70.5,76.2,12594.533320739,0
+LIDR.US,D,20220804,000000,76.5,79.2,75.9,77.4,11583.03332175,0
+LIDR.US,D,20220805,000000,76.5,78.45,74.4,78.3,11268.433322065,0
+LIDR.US,D,20220808,000000,79.2,79.5,73.05,73.8,12868.399987132,0
+LIDR.US,D,20220809,000000,73.8,74.1,69.3,70.8,9283.33332405,0
+LIDR.US,D,20220810,000000,72.6,79.5,72.3,78,20683.999979316,0
+LIDR.US,D,20220811,000000,78.6,81.6,75.9,79.2,27404.533305929,0
+LIDR.US,D,20220812,000000,81,81,78.3,79.5,11017.266655649,0
+LIDR.US,D,20220815,000000,80.1,88.8,79.2,88.5,41643.266625023,0
+LIDR.US,D,20220816,000000,81.3,87,66.6,67.2,74441.133258892,0
+LIDR.US,D,20220817,000000,69.3,69.3,59.7,61.8,42033.666624633,0
+LIDR.US,D,20220818,000000,61.2,61.5,55.2,55.5,66733.599933266,0
+LIDR.US,D,20220819,000000,54.6,56.1,53.7,53.85,18777.833314555,0
+LIDR.US,D,20220822,000000,54,54.9,51,53.1,37264.733296069,0
+LIDR.US,D,20220823,000000,52.2,54.9,51,51.6,28990.29997101,0
+LIDR.US,D,20220824,000000,53.1,54,51.6,52.5,26652.466640014,0
+LIDR.US,D,20220825,000000,52.5,54.15,52.2,53.7,23240.566643426,0
+LIDR.US,D,20220826,000000,54,54.75,51.75,53.1,23399.466643267,0
+LIDR.US,D,20220829,000000,52.2,53.7,49.5,50.1,22090.866644576,0
+LIDR.US,D,20220830,000000,50.1,51.3,48.6,49.2,28540.433304793,0
+LIDR.US,D,20220831,000000,49.2,50.4,45.3,46.2,108713.83322462,0
+LIDR.US,D,20220901,000000,45.3,46.5,44.4,45.6,30033.166636633,0
+LIDR.US,D,20220902,000000,46.2,47.1,44.4,45,22866.799977133,0
+LIDR.US,D,20220906,000000,45.6,47.7,44.25,45.9,21481.233311852,0
+LIDR.US,D,20220907,000000,46.8,49.35,45.9,48,22146.133311187,0
+LIDR.US,D,20220908,000000,48,48,42.6,43.8,27737.06663893,0
+LIDR.US,D,20220909,000000,44.4,46.2,44.4,45.3,21369.399978631,0
+LIDR.US,D,20220912,000000,45.3,47.4,44.1,46.2,21538.666645128,0
+LIDR.US,D,20220913,000000,45.3,45.6,42.3,42.6,17464.499982535,0
+LIDR.US,D,20220914,000000,42.9,43.8,40.8,43.2,22349.633310984,0
+LIDR.US,D,20220915,000000,43.2,43.8,41.4,41.4,18557.299981443,0
+LIDR.US,D,20220916,000000,41.4,41.7,39,39.9,37107.266629559,0
+LIDR.US,D,20220919,000000,39.9,41.7,37.8,39.3,19144.999980855,0
+LIDR.US,D,20220920,000000,39.6,39.6,36.6,37.2,14681.099985319,0
+LIDR.US,D,20220921,000000,37.2,37.2,34.8,35.4,15929.199984071,0
+LIDR.US,D,20220922,000000,35.4,42.6,33,34.8,152579.19984742,0
+LIDR.US,D,20220923,000000,33,36.9,31.923,36.6,34186.033299147,0
+LIDR.US,D,20220926,000000,36.6,37.65,35.1,35.7,14288.799985711,0
+LIDR.US,D,20220927,000000,35.4,36.75,34.2,35.1,13967.0666527,0
+LIDR.US,D,20220928,000000,34.8,37.5,34.5,36.6,15536.633317797,0
+LIDR.US,D,20220929,000000,36.6,36.6,33.3,33.9,13405.899986594,0
+LIDR.US,D,20220930,000000,34.2,35.7,33,33.3,12577.233320756,0
+LIDR.US,D,20221003,000000,34.2,34.5,31.8,33.3,16857.699983142,0
+LIDR.US,D,20221004,000000,35.7,35.7,33.6,34.5,24205.633309128,0
+LIDR.US,D,20221005,000000,34.5,35.4,32.55,35.1,15293.366651373,0
+LIDR.US,D,20221006,000000,33.9,35.7,33.9,35.4,12978.066653689,0
+LIDR.US,D,20221007,000000,34.8,35.7,34.5,35.1,8152.7333251806,0
+LIDR.US,D,20221010,000000,35.4,35.4,33.6,34.2,12734.933320598,0
+LIDR.US,D,20221011,000000,34.2,34.2,31.8,32.1,13049.166653617,0
+LIDR.US,D,20221012,000000,32.4,32.4,30.261,31.2,13429.466653237,0
+LIDR.US,D,20221013,000000,30.6,31.2,28.6367,30.6,16261.499983738,0
+LIDR.US,D,20221014,000000,30.9,30.9,26.046,26.88,28526.999971473,0
+LIDR.US,D,20221017,000000,28.224,28.224,24.351,25.443,34481.666632185,0
+LIDR.US,D,20221018,000000,25.5,26.067,23.922,25.503,22412.533310921,0
+LIDR.US,D,20221019,000000,25.62,25.62,24.282,24.915,17322.999982677,0
+LIDR.US,D,20221020,000000,25.002,26.7,24.6,25.359,13292.233320041,0
+LIDR.US,D,20221021,000000,25.8,25.8,24.45,25.203,13629.79998637,0
+LIDR.US,D,20221024,000000,26.1,26.1,24.303,25.041,12639.333320694,0
+LIDR.US,D,20221025,000000,25.2,27.405,24.906,27,19573.799980426,0
+LIDR.US,D,20221026,000000,27,28.878,26.1,27.75,18993.799981006,0
+LIDR.US,D,20221027,000000,27.753,28.647,26.238,26.316,7363.6333259697,0
+LIDR.US,D,20221028,000000,26.1,27.9,26.04,26.985,12017.466654649,0
+LIDR.US,D,20221031,000000,27.003,27.75,25.803,26.115,8387.9333249454,0
+LIDR.US,D,20221101,000000,26.916,27.6,26.316,26.769,10818.866655848,0
+LIDR.US,D,20221102,000000,26.169,26.931,23.703,24.477,21657.233311676,0
+LIDR.US,D,20221103,000000,25.5,25.8,24.003,24.54,9045.333324288,0
+LIDR.US,D,20221104,000000,25.5,25.5,22.8,23.403,14014.933319318,0
+LIDR.US,D,20221107,000000,24,24,22.8,23.7,11207.566655459,0
+LIDR.US,D,20221108,000000,23.97,25.8,23.7,24.042,25555.333307778,0
+LIDR.US,D,20221109,000000,24.387,25.5,22.578,22.8,13918.899986081,0
+LIDR.US,D,20221110,000000,23.781,24.3,22.824,23.559,23572.866643094,0
+LIDR.US,D,20221111,000000,24,24.9,23.403,23.826,26277.699973722,0
+LIDR.US,D,20221114,000000,24.3,26.7,23.7,25.773,36181.266630485,0
+LIDR.US,D,20221115,000000,25.8,33,25.8,28.8,69984.199930016,0
+LIDR.US,D,20221116,000000,29.187,29.583,25.749,26.19,37719.49996228,0
+LIDR.US,D,20221117,000000,25.2,26.397,24.9,25.461,16783.199983217,0
+LIDR.US,D,20221118,000000,26.4,28.2,25.2,25.536,24700.733308633,0
+LIDR.US,D,20221121,000000,24.9,25.5,20.1,22.584,43855.199956145,0
+LIDR.US,D,20221122,000000,23.187,23.4,21.66,23.103,13740.09998626,0
+LIDR.US,D,20221123,000000,23.502,25.455,22.5,24.996,11970.333321363,0
+LIDR.US,D,20221125,000000,25.062,39,25.062,37.5,476180.03285715,0
+LIDR.US,D,20221128,000000,33.6,34.8,33,34.2,76023.499923976,0
+LIDR.US,D,20221129,000000,33,33,26.223,27.318,57199.5999428,0
+LIDR.US,D,20221130,000000,27.978,29.25,25.74,26.7,90399.199909601,0
+LIDR.US,D,20221201,000000,27.459,29.7541,27.21,27.336,26263.899973736,0
+LIDR.US,D,20221202,000000,26.796,33.3,26.7,32.7,41332.899958667,0
+LIDR.US,D,20221205,000000,33,33.9,30.6,31.2,30860.333302473,0
+LIDR.US,D,20221206,000000,30.6,31.2,27.726,28.281,20406.999979593,0
+LIDR.US,D,20221207,000000,28.5,30.3,27.375,27.408,22244.933311088,0
+LIDR.US,D,20221208,000000,28.752,28.752,26.235,27,22461.733310872,0
+LIDR.US,D,20221209,000000,27.3,30.9,26.4,28.044,15052.366651614,0
+LIDR.US,D,20221212,000000,27,28.434,26.4,26.664,17449.933315883,0
+LIDR.US,D,20221213,000000,28.8,28.8705,25.2,25.503,22062.599977937,0
+LIDR.US,D,20221214,000000,25.995,27.033,24.342,24.855,20451.833312881,0
+LIDR.US,D,20221215,000000,24.201,25.698,22.35,23.784,28948.866637718,0
+LIDR.US,D,20221216,000000,23.7,25.104,22.995,23.703,192978.66647369,0
+LIDR.US,D,20221219,000000,24.168,24.888,20.6775,20.7,23246.16664342,0
+LIDR.US,D,20221220,000000,20.7,21.645,19.611,20.31,15808.833317524,0
+LIDR.US,D,20221221,000000,20.505,20.505,13.8,16.863,100691.46656598,0
+LIDR.US,D,20221222,000000,17.1,17.1,14.1,15.021,30816.333302517,0
+LIDR.US,D,20221223,000000,15.9,17.1,15,16.224,26386.46664028,0
+LIDR.US,D,20221227,000000,16.5,16.5,14.103,15.048,26397.666640269,0
+LIDR.US,D,20221228,000000,16.194,16.197,14.148,15.003,15916.46665075,0
+LIDR.US,D,20221229,000000,14.844,16.098,14.553,15,35561.466631105,0
+LIDR.US,D,20221230,000000,15,16.056,14.25,14.418,36835.066629832,0
+LIDR.US,D,20230103,000000,15.6,17.385,15.303,16.473,22495.999977504,0
+LIDR.US,D,20230104,000000,16.5,18.378,16.05,17.88,17049.299982951,0
+LIDR.US,D,20230105,000000,17.88,18.093,16.05,16.716,13900.433319433,0
+LIDR.US,D,20230106,000000,17.7,17.7,15.693,16.515,15862.666650804,0
+LIDR.US,D,20230109,000000,17.187,18.177,16.434,17.163,22167.533311166,0
+LIDR.US,D,20230110,000000,17.007,17.874,16.518,17.397,14122.033319211,0
+LIDR.US,D,20230111,000000,18.177,18.183,17.4,17.871,14931.566651735,0
+LIDR.US,D,20230112,000000,18.084,18.777,16.8,18.54,17161.033316172,0
+LIDR.US,D,20230113,000000,18.54,19.218,17.709,18.789,12588.833320744,0
+LIDR.US,D,20230117,000000,20.4,21.144,19.71,21.003,17688.933315644,0
+LIDR.US,D,20230118,000000,21.585,22.464,20.4,20.727,14022.899985977,0
+LIDR.US,D,20230119,000000,20.592,21,18.27,18.273,21283.999978716,0
+LIDR.US,D,20230120,000000,19.248,19.248,18.003,18.516,10289.633323044,0
+LIDR.US,D,20230123,000000,19.149,21.147,18.3,20.028,27099.033306234,0
+LIDR.US,D,20230124,000000,19.992,20.613,19.209,19.5,12391.399987609,0
+LIDR.US,D,20230125,000000,19.5,19.8,18.3,18.735,18133.766648533,0
+LIDR.US,D,20230126,000000,19.2,19.3864,18.6,19.143,13204.266653462,0
+LIDR.US,D,20230127,000000,19.242,20.547,18.6,20.103,16833.7333165,0
+LIDR.US,D,20230130,000000,19.839,20.1,18.852,18.852,11519.566655147,0
+LIDR.US,D,20230131,000000,18.888,20.043,18.63,18.759,29719.166636947,0
+LIDR.US,D,20230201,000000,19.782,22.467,18.63,21.435,39576.433293757,0
+LIDR.US,D,20230202,000000,22.467,24.6,21.753,24.483,63592.633269741,0
+LIDR.US,D,20230203,000000,24.354,27.6,24.3,26.307,31820.19996818,0
+LIDR.US,D,20230206,000000,26.88,28.5,23.604,24.408,36977.199963023,0
+LIDR.US,D,20230207,000000,25.29,25.29,22.836,24.294,16247.766650419,0
+LIDR.US,D,20230208,000000,24.648,25.8,23.7,24,17481.999982518,0
+LIDR.US,D,20230209,000000,24.504,25.203,21.264,21.393,21324.433312009,0
+LIDR.US,D,20230210,000000,21.039,21.267,20.094,20.868,12944.366653722,0
+LIDR.US,D,20230213,000000,20.406,20.406,19.5,19.737,12393.13332094,0
+LIDR.US,D,20230214,000000,20.28,21.558,19.53,21,18867.466647799,0
+LIDR.US,D,20230215,000000,21.45,24.6,21.03,23.451,12649.933320683,0
+LIDR.US,D,20230216,000000,21.66,23.304,21,21.003,12382.766654284,0
+LIDR.US,D,20230217,000000,20.97,21.072,19.5,20.178,15244.633318089,0
+LIDR.US,D,20230221,000000,20.103,20.397,18.9,19.2,9904.8999900951,0
+LIDR.US,D,20230222,000000,19.44,20.322,18.618,19.233,15027.06665164,0
+LIDR.US,D,20230223,000000,20.271,20.271,18.171,18.594,14884.666651782,0
+LIDR.US,D,20230224,000000,18.303,18.462,17.418,18,12062.066654605,0
+LIDR.US,D,20230227,000000,18.303,18.9,17.706,18,8683.999991316,0
+LIDR.US,D,20230228,000000,17.835,19.122,17.523,17.721,22562.799977437,0
+LIDR.US,D,20230301,000000,17.562,18,15.9,16.278,13891.433319442,0
+LIDR.US,D,20230302,000000,16.497,17.037,15.306,16.509,16418.166650248,0
+LIDR.US,D,20230303,000000,16.8,18.171,16.5,16.971,18171.999981828,0
+LIDR.US,D,20230306,000000,17.1,17.55,15.6,16.176,18562.199981438,0
+LIDR.US,D,20230307,000000,16.5,17.31,15.603,16.929,12972.766653694,0
+LIDR.US,D,20230308,000000,17.1,17.4,16.083,16.437,18633.699981366,0
+LIDR.US,D,20230309,000000,16.413,17.328,15.366,15.51,13387.099986613,0
+LIDR.US,D,20230310,000000,15.3,16.752,13.872,14.283,28373.666638293,0
+LIDR.US,D,20230313,000000,14.7,15.3,13.65,13.803,15533.899984466,0
+LIDR.US,D,20230314,000000,14.22,14.835,12.603,12.867,22953.366643713,0
+LIDR.US,D,20230315,000000,13.2,13.908,12.75,13.041,10038.733323295,0
+LIDR.US,D,20230316,000000,12.03,13.791,12.03,13.395,10504.399989496,0
+LIDR.US,D,20230317,000000,12.615,13.293,11.091,11.091,34233.599965766,0
+LIDR.US,D,20230320,000000,11.685,11.685,11.1,11.511,18367.899981632,0
+LIDR.US,D,20230321,000000,11.46,12.423,11.229,12.093,20863.899979136,0
+LIDR.US,D,20230322,000000,12.093,12.195,11.1,11.31,17863.466648803,0
+LIDR.US,D,20230323,000000,11.874,12,10.77,10.884,19655.566647011,0
+LIDR.US,D,20230324,000000,10.8,11.142,9.003,9.75,49196.833284136,0
+LIDR.US,D,20230327,000000,9.672,9.897,8.7,9.342,27265.466639401,0
+LIDR.US,D,20230328,000000,9.75,9.75,8.85,9.069,25220.366641446,0
+LIDR.US,D,20230329,000000,9.6,9.723,8.4,8.832,30368.299969632,0
+LIDR.US,D,20230330,000000,9.3,9.819,8.862,9.516,19452.83331388,0
+LIDR.US,D,20230331,000000,9.807,9.807,9.099,9.444,30935.399969065,0
+LIDR.US,D,20230403,000000,9.15,9.6,8.4,8.505,31836.066634831,0
+LIDR.US,D,20230404,000000,9,9.603,8.7,9.3,28205.733305128,0
+LIDR.US,D,20230405,000000,9.27,9.27,7.8,7.803,37990.833295342,0
+LIDR.US,D,20230406,000000,7.803,7.815,7.128,7.266,25370.833307962,0
+LIDR.US,D,20230410,000000,7.2,7.56,6.921,7.56,22581.399977419,0
+LIDR.US,D,20230411,000000,7.455,7.674,7.218,7.527,14677.699985322,0
+LIDR.US,D,20230412,000000,7.812,8.187,7.533,7.614,31858.166634808,0
+LIDR.US,D,20230413,000000,7.95,7.998,6.384,7.26,46726.933286606,0
+LIDR.US,D,20230414,000000,7.23,7.8,6.903,7.11,19932.199980068,0
+LIDR.US,D,20230417,000000,7.395,18.3,7.2,9.6,874014.63245932,0
+LIDR.US,D,20230418,000000,9,9.3,7.53,7.8,113199.43322013,0
+LIDR.US,D,20230419,000000,8.04,8.04,6.9,7.284,79614.499920385,0
+LIDR.US,D,20230420,000000,7.386,7.49397,6.603,6.705,47308.366619358,0
+LIDR.US,D,20230421,000000,6.705,6.876,6,6.087,72031.599927968,0
+LIDR.US,D,20230424,000000,6.309,6.399,5.79,6.273,55191.666611475,0
+LIDR.US,D,20230425,000000,6.273,7.065,5.904,6.384,60438.999939561,0
+LIDR.US,D,20230426,000000,6.426,6.792,5.7,6.243,25305.599974694,0
+LIDR.US,D,20230427,000000,6.141,6.429,5.8515,6.249,21789.033311544,0
+LIDR.US,D,20230428,000000,5.886,6.258,5.883,5.964,29721.933303611,0
+LIDR.US,D,20230501,000000,6,6.0345,5.55,5.7,44411.299955589,0
+LIDR.US,D,20230502,000000,5.688,5.835,5.355,5.445,24367.666642299,0
+LIDR.US,D,20230503,000000,5.46,5.58,5.064,5.148,33075.433300258,0
+LIDR.US,D,20230504,000000,5.172,5.334,5.004,5.1,39647.833293685,0
+LIDR.US,D,20230505,000000,5.274,6.153,5.223,5.574,52306.066614361,0
+LIDR.US,D,20230508,000000,5.7,6.45,5.7,6.288,44448.099955552,0
+LIDR.US,D,20230509,000000,6.36,6.4584,5.583,5.79,23480.933309852,0
+LIDR.US,D,20230510,000000,5.97,6.3,5.82,6.09,32018.766634648,0
+LIDR.US,D,20230511,000000,6.231,6.48,5.55,6.243,25702.766640964,0
+LIDR.US,D,20230512,000000,5.55,6.237,5.442,5.613,27205.966639461,0
+LIDR.US,D,20230515,000000,5.7,6,5.4,6,19895.833313437,0
+LIDR.US,D,20230516,000000,5.838,6.117,5.628,5.997,17675.433315658,0
+LIDR.US,D,20230517,000000,5.817,5.961,5.409,5.472,51540.366615126,0
+LIDR.US,D,20230518,000000,5.499,5.688,5.1,5.184,60307.566606359,0
+LIDR.US,D,20230519,000000,5.355,5.355,4.77,4.857,64259.69993574,0
+LIDR.US,D,20230522,000000,5.13,5.889,4.953,5.7,77696.56658897,0
+LIDR.US,D,20230523,000000,5.7,6.06,5.49,6,48308.799951691,0
+LIDR.US,D,20230524,000000,5.997,6.642,5.79,6.285,60233.4332731,0
+LIDR.US,D,20230525,000000,6.096,6.285,5.52,5.598,18517.133314816,0
+LIDR.US,D,20230526,000000,5.736,5.934,4.974,5.475,56879.466609787,0
+LIDR.US,D,20230530,000000,5.628,6.258,5.463,6.156,31791.133301542,0
+LIDR.US,D,20230531,000000,6.192,6.9,5.85,6.111,85270.599914729,0
+LIDR.US,D,20230601,000000,6.084,6.555,6.006,6.345,27437.099972563,0
+LIDR.US,D,20230602,000000,6.6,6.66,6.306,6.645,23898.599976101,0
+LIDR.US,D,20230605,000000,6.717,6.9,5.13,5.346,46480.633286853,0
+LIDR.US,D,20230606,000000,6.009,6.009,5.25,5.517,75288.966591378,0
+LIDR.US,D,20230607,000000,5.826,6.45,5.544,5.7,45949.299954051,0
+LIDR.US,D,20230608,000000,5.7,5.796,5.418,5.541,42278.699957721,0
+LIDR.US,D,20230609,000000,5.574,5.739,5.493,5.646,42041.733291292,0
+LIDR.US,D,20230612,000000,5.784,5.868,5.268,5.409,47621.666619045,0
+LIDR.US,D,20230613,000000,5.451,6.06,5.196,5.94,72388.466594278,0
+LIDR.US,D,20230614,000000,5.85,6.297,5.67,6.213,50681.766615985,0
+LIDR.US,D,20230615,000000,6.249,6.9,5.94,6.9,71387.533261946,0
+LIDR.US,D,20230616,000000,6.99,6.99,5.85,5.88,167711.83316562,0
+LIDR.US,D,20230620,000000,6,6,5.4,5.568,76999.466589667,0
+LIDR.US,D,20230621,000000,5.7,5.7,5.19,5.25,83746.799916253,0
+LIDR.US,D,20230622,000000,5.376,5.733,5.265,5.553,64517.166602149,0
+LIDR.US,D,20230623,000000,5.553,5.553,5.223,5.271,287028.26637964,0
+LIDR.US,D,20230626,000000,5.47197,5.49,5.25,5.331,19791.966646875,0
+LIDR.US,D,20230627,000000,5.49,5.49,5.103,5.298,30039.333303294,0
+LIDR.US,D,20230628,000000,5.241,5.667,5.241,5.46,34950.766631716,0
+LIDR.US,D,20230629,000000,5.4,6.03,5.4,5.748,52349.49994765,0
+LIDR.US,D,20230630,000000,5.607,5.916,5.403,5.406,23991.699976008,0
+LIDR.US,D,20230703,000000,5.7,5.961,5.67,5.949,19631.399980369,0
+LIDR.US,D,20230705,000000,5.514,5.946,5.22,5.769,34423.53329891,0
+LIDR.US,D,20230706,000000,5.745,5.85,5.4,5.433,37869.566628797,0
+LIDR.US,D,20230707,000000,5.556,5.688,5.481,5.634,12106.599987893,0
+LIDR.US,D,20230710,000000,5.685,5.742,5.4,5.628,29484.799970515,0
+LIDR.US,D,20230711,000000,5.7,6.003,5.64,5.85,28409.933304923,0
+LIDR.US,D,20230712,000000,6,6.15,5.7,6.12,41189.49995881,0
+LIDR.US,D,20230713,000000,6.15,6.72,6.045,6.72,93997.133239336,0
+LIDR.US,D,20230714,000000,6.717,6.717,6.003,6.042,37288.333296045,0
+LIDR.US,D,20230717,000000,6.039,6.6,6,6.342,21492.366645174,0
+LIDR.US,D,20230718,000000,6.6,6.969,6.345,6.867,40250.266626416,0
+LIDR.US,D,20230719,000000,6.9,7.137,6.42,6.66,34399.366632267,0
+LIDR.US,D,20230720,000000,6.498,7.689,6.45,6.87,198174.86646849,0
+LIDR.US,D,20230721,000000,6.87,6.972,6.21,6.39,48382.899951617,0
+LIDR.US,D,20230724,000000,6.45,6.474,5.94,6.12,28931.499971068,0
+LIDR.US,D,20230725,000000,6.3,7.275,6.03,6.78,82513.366584153,0
+LIDR.US,D,20230726,000000,6.9,7.137,6.39,6.945,17671.766648995,0
+LIDR.US,D,20230727,000000,7.05,7.2,6.6,6.666,112653.46655401,0
+LIDR.US,D,20230728,000000,8.55,10.197,7.515,8.388,1444372.7985556,0
+LIDR.US,D,20230731,000000,8.442,12.675,7.383,11.7,1072938.6322604,0
+LIDR.US,D,20230801,000000,11.7,18.033,11.43,16.809,1346694.4319866,0
+LIDR.US,D,20230802,000000,19.782,24,17.55,19.353,2281034.8310523,0
+LIDR.US,D,20230803,000000,17.085,17.49,12.066,14.16,693587.59930641,0
+LIDR.US,D,20230804,000000,14.16,14.274,11.559,13.005,304581.23302875,0
+LIDR.US,D,20230807,000000,13.329,14.4,12,14.307,251127.69974887,0
+LIDR.US,D,20230808,000000,12.93,13.8,12,13.5,189287.26647738,0
+LIDR.US,D,20230809,000000,13.035,13.158,11.4,11.697,120825.36654584,0
+LIDR.US,D,20230810,000000,11.406,11.457,8.769,9.6,229034.56643763,0
+LIDR.US,D,20230811,000000,8.799,9,8.25,8.694,132841.76653382,0
+LIDR.US,D,20230814,000000,8.772,10.773,8.403,9,161081.96650558,0
+LIDR.US,D,20230815,000000,9.09,10.425,9.06,9.747,108657.53322468,0
+LIDR.US,D,20230816,000000,9.75,9.888,8.4,8.493,103253.29989675,0
+LIDR.US,D,20230817,000000,8.637,8.715,7.68,7.815,71437.299928563,0
+LIDR.US,D,20230818,000000,7.659,9.15,7.515,9.15,57766.433275567,0
+LIDR.US,D,20230821,000000,9.3,9.3,8.1,8.4,45988.466620678,0
+LIDR.US,D,20230822,000000,8.28,8.919,8.28,8.475,38487.499961512,0
+LIDR.US,D,20230823,000000,8.412,8.43,7.803,8.043,70888.866595778,0
+LIDR.US,D,20230824,000000,8.4,8.4,7.662,8.091,28391.999971608,0
+LIDR.US,D,20230825,000000,7.872,7.98,7.578,7.98,26984.733306349,0
+LIDR.US,D,20230828,000000,8.091,8.385,7.818,7.971,36743.566629923,0
+LIDR.US,D,20230829,000000,7.704,8.214,7.575,7.95,40847.999959152,0
+LIDR.US,D,20230830,000000,7.95,7.95,7.5,7.845,29025.133304308,0
+LIDR.US,D,20230831,000000,7.662,7.8,7.35,7.8,39239.133294094,0
+LIDR.US,D,20230901,000000,7.83,8.04,7.482,7.839,30835.399969165,0
+LIDR.US,D,20230905,000000,7.8,8.55,7.56303,8.28,32418.799967581,0
+LIDR.US,D,20230906,000000,8.37,8.37,7.65,7.71,32119.99996788,0
+LIDR.US,D,20230907,000000,7.5,7.8,7.395,7.554,27540.599972459,0
+LIDR.US,D,20230908,000000,7.563,7.563,6.6,7.344,63258.333270075,0
+LIDR.US,D,20230911,000000,6.933,7.458,6.9,7.32,20865.766645801,0
+LIDR.US,D,20230912,000000,7.2,7.347,6.963,7.023,18367.733314966,0
+LIDR.US,D,20230913,000000,7.14,7.839,7.02,7.092,25220.666641446,0
+LIDR.US,D,20230914,000000,7.266,7.494,7.11,7.2,16330.666650336,0
+LIDR.US,D,20230915,000000,7.515,7.515,6.6,6.6,70324.966596342,0
+LIDR.US,D,20230918,000000,6.447,6.56397,6,6,37006.76662966,0
+LIDR.US,D,20230919,000000,6,6.225,5.88,6.225,20544.966646122,0
+LIDR.US,D,20230920,000000,6.216,6.6,6.153,6.342,22311.433311022,0
+LIDR.US,D,20230921,000000,6.567,6.567,6,6.093,35446.533297887,0
+LIDR.US,D,20230922,000000,6.063,6.276,6,6,23682.133309651,0
+LIDR.US,D,20230925,000000,6.105,6.174,6,6,20504.499979495,0
+LIDR.US,D,20230926,000000,6,6.426,6,6.186,22539.433310794,0
+LIDR.US,D,20230927,000000,6.033,6.3,6,6,27869.466638797,0
+LIDR.US,D,20230928,000000,6.06,6.14697,6,6.015,23124.833310208,0
+LIDR.US,D,20230929,000000,6,6.3,6,6.3,10910.29998909,0
+LIDR.US,D,20231002,000000,6.27,6.27,5.97,6.03,34021.399965979,0
+LIDR.US,D,20231003,000000,6,6.153,5.85,5.97,18379.199981621,0
+LIDR.US,D,20231004,000000,5.85,6.216,5.55,5.91,25367.666641299,0
+LIDR.US,D,20231005,000000,5.91,6,5.7,5.7,14382.699985617,0
+LIDR.US,D,20231006,000000,5.811,6.3,5.805,6.09,16264.533317069,0
+LIDR.US,D,20231009,000000,6.045,6.05103,5.805,5.91,7996.8333253365,0
+LIDR.US,D,20231010,000000,6.15,6.33,6,6.324,19606.66664706,0
+LIDR.US,D,20231011,000000,6,6.33,6,6.069,18546.66664812,0
+LIDR.US,D,20231012,000000,6.153,6.294,6.057,6.294,14193.366652473,0
+LIDR.US,D,20231013,000000,6.3,6.3,6,6.06,10541.266656125,0
+LIDR.US,D,20231016,000000,6.06,6.255,6,6.051,11509.89998849,0
+LIDR.US,D,20231017,000000,6.123,7.167,6.105,6.6,45930.666620736,0
+LIDR.US,D,20231018,000000,6.9,7.05,6.33,6.405,13753.999986246,0
+LIDR.US,D,20231019,000000,6.54,6.69897,6.003,6.012,18887.033314446,0
+LIDR.US,D,20231020,000000,6,6.63,6,6.27,28798.699971201,0
+LIDR.US,D,20231023,000000,6.57,6.675,6.24,6.456,10177.299989823,0
+LIDR.US,D,20231024,000000,6.6,6.894,6.33,6.699,19911.099980089,0
+LIDR.US,D,20231025,000000,6.636,6.9,6.18,6.528,21456.733311877,0
+LIDR.US,D,20231026,000000,6.528,6.87,6.24,6.627,12566.5666541,0
+LIDR.US,D,20231027,000000,6.627,6.627,6.165,6.294,12501.499987498,0
+LIDR.US,D,20231030,000000,6.57,6.6,6.078,6.21,14946.399985054,0
+LIDR.US,D,20231031,000000,6.162,6.45,6.15,6.162,18788.366647878,0
+LIDR.US,D,20231101,000000,6.06,6.174,5.4,5.52,54906.96661176,0
+LIDR.US,D,20231102,000000,6.12,6.12,5.511,5.895,24333.099975667,0
+LIDR.US,D,20231103,000000,6.24,6.24,5.1,6.018,36847.499963152,0
+LIDR.US,D,20231106,000000,6.15,6.15,5.94,5.991,12037.866654629,0
+LIDR.US,D,20231107,000000,6,6.14289,5.739,5.91,13779.866652887,0
+LIDR.US,D,20231108,000000,5.886,5.997,5.709,5.91,7254.1333260792,0
+LIDR.US,D,20231109,000000,6.18,6.18,5.47488,5.592,18896.999981103,0
+LIDR.US,D,20231110,000000,5.592,5.64,5.133,5.4,20619.933312713,0
+LIDR.US,D,20231113,000000,6.3,6.54,5.55,5.94,21561.966645105,0
+LIDR.US,D,20231114,000000,5.646,5.91,5.49,5.61,17321.633316012,0
+LIDR.US,D,20231115,000000,5.4,5.73597,5.148,5.346,29928.933303404,0
+LIDR.US,D,20231116,000000,5.166,5.358,4.8,4.95,53025.033280308,0
+LIDR.US,D,20231117,000000,4.95,5.097,4.575,4.821,27858.866638808,0
+LIDR.US,D,20231120,000000,4.95,5.298,4.65,5.148,31979.333301354,0
+LIDR.US,D,20231121,000000,5.379,5.379,4.77,4.77,12320.466654346,0
+LIDR.US,D,20231122,000000,4.938,4.938,4.518,4.521,28899.399971101,0
+LIDR.US,D,20231124,000000,4.638,4.875,4.5,4.626,11300.133322033,0
+LIDR.US,D,20231127,000000,4.89,5.1,4.608,4.608,21352.199978648,0
+LIDR.US,D,20231128,000000,4.932,4.932,4.56,4.686,8098.4333252349,0
+LIDR.US,D,20231129,000000,4.2,4.794,4.2,4.605,31076.099968924,0
+LIDR.US,D,20231130,000000,4.626,4.761,4.425,4.53,21918.599978081,0
+LIDR.US,D,20231201,000000,4.44,4.65,4.44,4.512,14280.29998572,0
+LIDR.US,D,20231204,000000,4.59,4.635,4.125,4.248,32899.533300434,0
+LIDR.US,D,20231205,000000,4.2,4.368,3.603,3.735,44300.566622366,0
+LIDR.US,D,20231206,000000,3.9,4.095,3.87,4.047,24307.499975692,0
+LIDR.US,D,20231207,000000,3.9,4.05,3.72,3.771,26300.3999737,0
+LIDR.US,D,20231208,000000,3.834,3.93,3.75,3.825,22274.799977725,0
+LIDR.US,D,20231211,000000,3.9,3.9,3.612,3.78,35925.533297408,0
+LIDR.US,D,20231212,000000,3.837,3.837,3.45,3.558,21230.566645436,0
+LIDR.US,D,20231213,000000,3.6,3.66,3.303,3.531,55312.399944688,0
+LIDR.US,D,20231214,000000,3.507,3.6,3.285,3.285,69986.066596681,0
+LIDR.US,D,20231215,000000,3.285,3.3225,3.027,3.051,66077.899933922,0
+LIDR.US,D,20231218,000000,3.045,3.111,2.952,3.03,52754.466613912,0
+LIDR.US,D,20231219,000000,2.385,2.517,1.839,2.112,317237.4330161,0
+LIDR.US,D,20231220,000000,1.857,2.043,1.683,2.004,392161.8662745,0
+LIDR.US,D,20231221,000000,1.977,2.037,1.845,2.037,98395.399901605,0
+LIDR.US,D,20231222,000000,1.71,2.1,1.557,2.022,165491.83316784,0
+LIDR.US,D,20231226,000000,2.1,2.2635,1.98,2.22,393364.13293997,0
+LIDR.US,D,20231227,000000,2.93,4.08,2.5666,2.65,6346338,0
+LIDR.US,D,20231228,000000,2.45,2.55,2.1,2.55,635649,0
+LIDR.US,D,20231229,000000,2.39,2.55,2.25,2.29,285424,0
+LIDR.US,D,20240102,000000,2.13,2.25,2.1,2.14,176906,0
+LIDR.US,D,20240103,000000,2.07,2.23,1.99,2.02,162966,0
+LIDR.US,D,20240104,000000,1.99,2.01,1.86,1.86,99258,0
+LIDR.US,D,20240105,000000,1.82,1.9393,1.71,1.74,181136,0
+LIDR.US,D,20240108,000000,1.75,1.83,1.73,1.75,103708,0
+LIDR.US,D,20240109,000000,1.75,1.7899,1.72,1.77,51376,0
+LIDR.US,D,20240110,000000,1.77,1.77,1.51,1.555,293025,0
+LIDR.US,D,20240111,000000,1.63,1.9995,1.5608,1.91,380118,0
+LIDR.US,D,20240112,000000,1.85,1.99,1.8101,1.97,254246,0
+LIDR.US,D,20240116,000000,1.94,1.97,1.76,1.82,101264,0
+LIDR.US,D,20240117,000000,1.77,1.79,1.37,1.38,241691,0
+LIDR.US,D,20240118,000000,1.39,1.39,1.3,1.31,69081,0
+LIDR.US,D,20240119,000000,1.34,1.34,1.17,1.22,87700,0
+LIDR.US,D,20240122,000000,1.28,1.33,1.22,1.29,128926,0
+LIDR.US,D,20240123,000000,1.3,1.3,1.23,1.29,43094,0
+LIDR.US,D,20240124,000000,1.29,1.33,1.27,1.3,43746,0
+LIDR.US,D,20240125,000000,1.29,1.34,1.26,1.27,31170,0
+LIDR.US,D,20240126,000000,1.27,1.3099,1.27,1.3,26016,0
+LIDR.US,D,20240129,000000,1.32,1.4475,1.2938,1.4,72336,0
+LIDR.US,D,20240130,000000,1.4,1.4,1.2601,1.3,77171,0
+LIDR.US,D,20240131,000000,1.3,1.3451,1.25,1.28,20815,0
+LIDR.US,D,20240201,000000,1.27,1.3,1.22,1.3,25511,0
+LIDR.US,D,20240202,000000,1.31,1.31,1.24,1.3,35920,0
+LIDR.US,D,20240205,000000,1.31,1.325,1.13,1.2,51110,0
+LIDR.US,D,20240206,000000,1.23,1.23,1.1501,1.22,42700,0
+LIDR.US,D,20240207,000000,1.23,1.35,1.15,1.29,230255,0
+LIDR.US,D,20240208,000000,1.38,1.4,1.22,1.3,119113,0
+LIDR.US,D,20240209,000000,1.3,1.314,1.24,1.3,55423,0
+LIDR.US,D,20240212,000000,1.3,1.3392,1.23,1.29,65952,0
+LIDR.US,D,20240213,000000,1.31,1.32,1.25,1.3,57747,0
+LIDR.US,D,20240214,000000,1.27,1.31,1.19,1.28,50496,0
+LIDR.US,D,20240215,000000,1.27,1.49,1.27,1.3,350075,0
+LIDR.US,D,20240216,000000,1.32,1.4,1.22,1.3,191185,0
+LIDR.US,D,20240220,000000,1.3,1.3037,1.2244,1.29,90190,0
+LIDR.US,D,20240221,000000,1.28,1.34,1.23,1.34,51603,0
+LIDR.US,D,20240222,000000,1.32,1.3799,1.27,1.36,80598,0
+LIDR.US,D,20240223,000000,1.37,1.37,1.29,1.37,91755,0
+LIDR.US,D,20240226,000000,1.37,1.65,1.37,1.65,202317,0
+LIDR.US,D,20240227,000000,1.64,1.82,1.52,1.54,163769,0
+LIDR.US,D,20240228,000000,1.54,1.5637,1.45,1.56,67277,0
+LIDR.US,D,20240229,000000,1.53,1.58,1.53,1.57,40500,0
+LIDR.US,D,20240301,000000,1.58,1.67,1.52,1.59,74189,0
+LIDR.US,D,20240304,000000,1.65,1.87,1.6,1.85,136605,0
+LIDR.US,D,20240305,000000,1.87,1.87,1.62,1.66,147475,0
+LIDR.US,D,20240306,000000,1.73,1.73,1.6,1.68,77147,0
+LIDR.US,D,20240307,000000,1.7,1.7,1.41,1.49,94320,0
+LIDR.US,D,20240308,000000,1.46,1.55,1.45,1.46,50291,0
+LIDR.US,D,20240311,000000,1.49,1.49,1.31,1.32,101256,0
+LIDR.US,D,20240312,000000,1.3,1.37,1.16,1.17,115364,0
+LIDR.US,D,20240313,000000,1.23,1.2499,1.05,1.08,128322,0
+LIDR.US,D,20240314,000000,1.13,1.2899,1.09,1.17,244161,0
+LIDR.US,D,20240315,000000,1.17,1.22,1.15,1.15,165546,0
+LIDR.US,D,20240318,000000,1.42,1.46,1.17,1.25,1102915,0
+LIDR.US,D,20240319,000000,1.26,1.27,1.04,1.05,489691,0
+LIDR.US,D,20240320,000000,1.05,1.66,1.05,1.49,6166693,0
+LIDR.US,D,20240321,000000,1.4,2.14,1.33,1.69,2869378,0
+LIDR.US,D,20240322,000000,1.78,1.79,1.55,1.65,500068,0
+LIDR.US,D,20240325,000000,1.56,1.77,1.38,1.73,479953,0
+LIDR.US,D,20240326,000000,1.66,1.72,1.501,1.57,568532,0
+LIDR.US,D,20240327,000000,1.33,1.4,1.15,1.27,731593,0
+LIDR.US,D,20240328,000000,1.25,1.295,1.2,1.25,174387,0
+LIDR.US,D,20240401,000000,1.23,1.38,1.2001,1.33,198680,0
+LIDR.US,D,20240402,000000,1.29,1.34,1.26,1.28,135718,0
+LIDR.US,D,20240403,000000,1.28,1.31,1.26,1.31,70907,0
+LIDR.US,D,20240404,000000,1.31,1.34,1.26,1.28,81918,0
+LIDR.US,D,20240405,000000,1.28,1.295,1.16,1.23,127526,0
+LIDR.US,D,20240408,000000,1.28,1.2899,1.21,1.27,56184,0
+LIDR.US,D,20240409,000000,1.28,1.29,1.23,1.27,32794,0
+LIDR.US,D,20240410,000000,1.24,1.26,1.17,1.2,60567,0
+LIDR.US,D,20240411,000000,1.25,1.25,1.17,1.2,73761,0
+LIDR.US,D,20240412,000000,1.23,1.23,1.12,1.12,56027,0
+LIDR.US,D,20240415,000000,1.14,1.18,1.01,1.04,113345,0
+LIDR.US,D,20240416,000000,1.08,1.08,0.9737,1.01,119546,0
+LIDR.US,D,20240417,000000,1,1.07,1,1.03,55554,0
+LIDR.US,D,20240418,000000,1.04,1.05,1.02,1.02,44470,0
+LIDR.US,D,20240419,000000,1.02,1.04,0.9801,1.005,37678,0
+LIDR.US,D,20240422,000000,1.04,1.04,0.920498,0.97,63453,0
+LIDR.US,D,20240423,000000,0.974,1.1,0.9504,1.06,150152,0
+LIDR.US,D,20240424,000000,1.04,1.11,0.9537,0.9957,133150,0
+LIDR.US,D,20240425,000000,0.9658,1.02,0.96,0.995,51302,0
+LIDR.US,D,20240426,000000,0.98,1.03,0.98,0.9902,43650,0
+LIDR.US,D,20240429,000000,1,1.03,0.9755,1.01,53057,0
+LIDR.US,D,20240430,000000,1.03,1.055,0.9873,1.02,42073,0
+LIDR.US,D,20240501,000000,1.01,1.0598,0.987,0.993,49865,0
+LIDR.US,D,20240502,000000,1,1.11,0.986,1.03,102421,0
+LIDR.US,D,20240503,000000,1.06,1.18,1.06,1.14,110230,0
+LIDR.US,D,20240506,000000,1.17,1.28,1.1501,1.26,142007,0
+LIDR.US,D,20240507,000000,1.3,1.3,1.24,1.26,79657,0
+LIDR.US,D,20240508,000000,1.26,1.26,1.16,1.18,53790,0
+LIDR.US,D,20240509,000000,1.18,1.2322,1.1401,1.2,2419471,0
+LIDR.US,D,20240510,000000,1.48,3.23,1.46,2.58,158987960,0
+LIDR.US,D,20240513,000000,2.26,2.9,2.21,2.49,10620133,0
+LIDR.US,D,20240514,000000,2.18,2.7802,1.92,2.46,3887830,0
+LIDR.US,D,20240515,000000,2.14,4.58,2.1,3.34,35167966,0
+LIDR.US,D,20240516,000000,3.35,4.2,3.04,3.2,5235123,0
+LIDR.US,D,20240517,000000,2.9,2.9899,2.32,2.44,1576406,0
+LIDR.US,D,20240520,000000,2.5,2.57,2.12,2.54,1089007,0
+LIDR.US,D,20240521,000000,2.48,4.14,2.42,3.88,11863918,0
+LIDR.US,D,20240522,000000,3.42,3.81,3.18,3.25,1717119,0
+LIDR.US,D,20240523,000000,3.35,3.37,2.64,2.79,830865,0
+LIDR.US,D,20240524,000000,2.71,3.81,2.62005,3.48,7377869,0
+LIDR.US,D,20240528,000000,3.69,5.15,3.69,3.84,25175401,0
+LIDR.US,D,20240529,000000,3.84,4.38,3.6205,4.31,2227672,0
+LIDR.US,D,20240530,000000,4.13,4.26,3.5,3.61,1174683,0
+LIDR.US,D,20240531,000000,3.53,3.6199,3.235,3.38,912242,0
+LIDR.US,D,20240603,000000,3.42,3.64,3.11,3.34,836042,0
+LIDR.US,D,20240604,000000,3.28,3.43,3,3.16,542002,0
+LIDR.US,D,20240605,000000,3.15,3.31,3.1174,3.21,353767,0
+LIDR.US,D,20240606,000000,3.21,3.21,2.8,3.08,470406,0
+LIDR.US,D,20240607,000000,3.01,3.07,2.53,2.68,623648,0
+LIDR.US,D,20240610,000000,2.78,2.8,2.31,2.46,499322,0
+LIDR.US,D,20240611,000000,2.42,2.47,2.17,2.35,416293,0
+LIDR.US,D,20240612,000000,2.27,2.51,2.27,2.39,362199,0
+LIDR.US,D,20240613,000000,2.39,2.44,2.24,2.3,178904,0
+LIDR.US,D,20240614,000000,2.29,2.45,2.2301,2.27,231472,0
+LIDR.US,D,20240617,000000,2.27,2.37,2.11,2.24,249822,0
+LIDR.US,D,20240618,000000,2.26,2.2992,1.92,2,466220,0
+LIDR.US,D,20240620,000000,2,2.06,1.9,1.93,200369,0
+LIDR.US,D,20240621,000000,1.92,1.99,1.845,1.9,221429,0
+LIDR.US,D,20240624,000000,1.92,2.14,1.89,2.1,247105,0
+LIDR.US,D,20240625,000000,2.1,2.17,1.9,1.9,204895,0
+LIDR.US,D,20240626,000000,1.98,2.05,1.9,1.94,125370,0
+LIDR.US,D,20240627,000000,1.92,1.97,1.88,1.97,118901,0
+LIDR.US,D,20240628,000000,2,2,1.87,1.95,158084,0
+LIDR.US,D,20240701,000000,1.96,1.97,1.88,1.96,112803,0
+LIDR.US,D,20240702,000000,1.95,1.95,1.69,1.78,371758,0
+LIDR.US,D,20240703,000000,1.78,1.9,1.78,1.79,139925,0
+LIDR.US,D,20240705,000000,1.97,1.97,1.7,1.78,157751,0
+LIDR.US,D,20240708,000000,1.8,1.83,1.62,1.69,217840,0
+LIDR.US,D,20240709,000000,1.71,1.8,1.59,1.69,307664,0
+LIDR.US,D,20240710,000000,1.7,1.8,1.63,1.74,186310,0
+LIDR.US,D,20240711,000000,1.78,1.93,1.77,1.85,201854,0
+LIDR.US,D,20240712,000000,1.89,1.89,1.76,1.84,247267,0
+LIDR.US,D,20240715,000000,1.89,1.9699,1.77,1.84,419050,0
+LIDR.US,D,20240716,000000,1.79,1.85,1.72,1.84,193831,0
+LIDR.US,D,20240717,000000,1.78,1.82,1.6801,1.71,187271,0
+LIDR.US,D,20240718,000000,1.69,1.73,1.58,1.61,162240,0
+LIDR.US,D,20240719,000000,1.58,1.6139,1.46,1.53,194341,0
+LIDR.US,D,20240722,000000,1.59,1.59,1.4485,1.52,111926,0
+LIDR.US,D,20240723,000000,1.5,1.59,1.46,1.58,176839,0
+LIDR.US,D,20240724,000000,1.57,1.57,1.38,1.41,128121,0
+LIDR.US,D,20240725,000000,1.44,1.48,1.375,1.43,76781,0
+LIDR.US,D,20240726,000000,1.41,1.5291,1.32,1.51,140432,0
+LIDR.US,D,20240729,000000,1.38,1.58,1.35,1.56,2311610,0
+LIDR.US,D,20240730,000000,1.61,1.6799,1.44,1.46,400902,0
+LIDR.US,D,20240731,000000,1.48,1.4899,1.36,1.41,275124,0
+LIDR.US,D,20240801,000000,1.39,1.41,1.31,1.35,244335,0
+LIDR.US,D,20240802,000000,1.31,1.41,1.23,1.33,188114,0
+LIDR.US,D,20240805,000000,1.18,1.4,1.17,1.35,230099,0
+LIDR.US,D,20240806,000000,1.38,1.38,1.19,1.25,165724,0
+LIDR.US,D,20240807,000000,1.31,1.32,1.19,1.21,149458,0
+LIDR.US,D,20240808,000000,1.2,1.22,1.16,1.21,116292,0
+LIDR.US,D,20240809,000000,1.23,1.23,1.15,1.16,78658,0
+LIDR.US,D,20240812,000000,1.17,1.18,1.03,1.1,154311,0
+LIDR.US,D,20240813,000000,1.13,1.14,1.05,1.1,94018,0
+LIDR.US,D,20240814,000000,1.09,1.15,1.09,1.105,40876,0
+LIDR.US,D,20240815,000000,1.14,1.24,1.12,1.22,119231,0
+LIDR.US,D,20240816,000000,1.27,1.28,1.19,1.22,101136,0
+LIDR.US,D,20240819,000000,1.25,1.36,1.23,1.32,206816,0
+LIDR.US,D,20240820,000000,1.34,1.36,1.28,1.32,129102,0
+LIDR.US,D,20240821,000000,1.34,1.8399,1.2801,1.5,1474364,0
+LIDR.US,D,20240822,000000,1.5,1.54,1.17,1.27,669267,0
+LIDR.US,D,20240823,000000,1.34,1.37,1.24,1.32,178808,0
+LIDR.US,D,20240826,000000,1.29,1.4,1.27,1.35,119227,0
+LIDR.US,D,20240827,000000,1.35,1.38,1.27,1.33,55465,0
+LIDR.US,D,20240828,000000,1.3094,1.3174,1.26,1.27,60547,0
+LIDR.US,D,20240829,000000,1.28,1.285,1.2,1.25,147869,0
+LIDR.US,D,20240830,000000,1.25,1.28,1.22,1.25,96192,0
+LIDR.US,D,20240903,000000,1.24,1.245,1.1701,1.19,45320,0
+LIDR.US,D,20240904,000000,1.18,1.1801,1.1,1.13,92515,0
+LIDR.US,D,20240905,000000,1.14,1.1499,1.07,1.09,212341,0
+LIDR.US,D,20240906,000000,1.08,1.11,1.07,1.08,129112,0
+LIDR.US,D,20240909,000000,1.05,1.15,1.05,1.1,145596,0
+LIDR.US,D,20240910,000000,1.1,1.12,1.06,1.1,114759,0
+LIDR.US,D,20240911,000000,1.11,1.13,1.05,1.09,99819,0
+LIDR.US,D,20240912,000000,1.05,1.0855,1.05,1.06,58227,0
+LIDR.US,D,20240913,000000,1.06,1.1844,1.06,1.1,161957,0
+LIDR.US,D,20240916,000000,1.05,1.18,1.05,1.12,73429,0
+LIDR.US,D,20240917,000000,1.11,1.2699,1.11,1.22,191123,0
+LIDR.US,D,20240918,000000,1.23,1.24,1.13,1.15,157863,0
+LIDR.US,D,20240919,000000,1.15,1.21,1.13,1.19,85792,0
+LIDR.US,D,20240920,000000,1.2,1.22,1.09,1.09,105497,0
+LIDR.US,D,20240923,000000,1.15,1.16,1.07,1.09,66400,0
+LIDR.US,D,20240924,000000,1.11,1.13,1.06,1.11,106123,0
+LIDR.US,D,20240925,000000,1.11,1.1299,1.06,1.07,102365,0
+LIDR.US,D,20240926,000000,1.08,1.15,1.07,1.1,101375,0
+LIDR.US,D,20240927,000000,1.09,1.1517,1.09,1.13,63154,0
+LIDR.US,D,20240930,000000,1.17,1.17,1.1,1.14,96138,0
+LIDR.US,D,20241001,000000,1.14,1.1491,1.1,1.11,34224,0
+LIDR.US,D,20241002,000000,1.1,1.14,1.09,1.1,39752,0
+LIDR.US,D,20241003,000000,1.13,1.1999,1.11,1.15,116941,0
+LIDR.US,D,20241004,000000,1.18,1.18,1.12,1.17,80810,0
+LIDR.US,D,20241007,000000,1.19,1.29,1.18,1.29,267055,0
+LIDR.US,D,20241008,000000,1.31,1.31,1.19,1.24,133522,0
+LIDR.US,D,20241009,000000,1.24,1.2831,1.23,1.26,70136,0
+LIDR.US,D,20241010,000000,1.26,1.3,1.21,1.28,108960,0
+LIDR.US,D,20241011,000000,1.3,1.3,1.22,1.24,133607,0
+LIDR.US,D,20241014,000000,1.21,1.25,1.2,1.23,53381,0
+LIDR.US,D,20241015,000000,1.2,1.24,1.1,1.16,138553,0
+LIDR.US,D,20241016,000000,1.15,1.1801,1.15,1.17,43489,0
+LIDR.US,D,20241017,000000,1.16,1.2,1.15,1.16,82188,0
+LIDR.US,D,20241018,000000,1.15,1.2,1.12,1.2,89281,0
+LIDR.US,D,20241021,000000,1.18,1.2,1.15,1.18,66768,0
+LIDR.US,D,20241022,000000,1.16,1.2,1.16,1.17,36103,0
+LIDR.US,D,20241023,000000,1.15,1.18,1.15,1.15,77696,0
+LIDR.US,D,20241024,000000,1.16,1.2097,1.1402,1.17,200029,0
+LIDR.US,D,20241025,000000,1.15,1.21,1.15,1.18,69505,0
+LIDR.US,D,20241028,000000,1.16,1.21,1.15,1.2,168470,0
+LIDR.US,D,20241029,000000,1.15,1.2,1.15,1.175,66807,0
+LIDR.US,D,20241030,000000,1.15,1.19,1.12,1.13,85120,0
+LIDR.US,D,20241031,000000,1.12,1.12,1.03,1.07,150929,0
+LIDR.US,D,20241101,000000,1.05,1.1077,1.05,1.08,47913,0
+LIDR.US,D,20241104,000000,1.07,1.12,1.0514,1.06,35229,0
+LIDR.US,D,20241105,000000,1.05,1.1639,1.05,1.14,69902,0
+LIDR.US,D,20241106,000000,1.13,1.15,1.08,1.1,92161,0
+LIDR.US,D,20241107,000000,1.09,1.1288,1.0825,1.1,75007,0
+LIDR.US,D,20241108,000000,1.11,1.1193,1.05,1.07,157908,0
+LIDR.US,D,20241111,000000,1.05,1.19,1.041846,1.15,228865,0
+LIDR.US,D,20241112,000000,1.17,1.25,1.11,1.21,353575,0
+LIDR.US,D,20241113,000000,1.15,1.2,0.9595,1.13,257902,0
+LIDR.US,D,20241114,000000,1.07,1.12,1.07,1.07,73541,0
+LIDR.US,D,20241115,000000,1.06,1.09,1,1,113828,0
+LIDR.US,D,20241118,000000,1.01,1.0485,0.78,0.95,314876,0
+LIDR.US,D,20241119,000000,0.92,0.96,0.88,0.951,96415,0
+LIDR.US,D,20241120,000000,0.92,0.95,0.9,0.92,89349,0
+LIDR.US,D,20241121,000000,0.92,0.94,0.9005,0.9202,81130,0
+LIDR.US,D,20241122,000000,0.914,1.01,0.914,0.9639,141235,0
+LIDR.US,D,20241125,000000,0.99,1.15,0.95,1.09,405542,0
+LIDR.US,D,20241126,000000,1.11,1.19,1.05,1.07,213055,0
+LIDR.US,D,20241127,000000,1.04,1.09,1.04,1.07,52600,0
+LIDR.US,D,20241129,000000,1.07,1.14,1.0501,1.13,49943,0
+LIDR.US,D,20241202,000000,1.13,1.14,1.06,1.07,104017,0
+LIDR.US,D,20241203,000000,1.06,1.06,1.01,1.03,46705,0
+LIDR.US,D,20241204,000000,1.04,1.0544,1,1.01,63336,0
+LIDR.US,D,20241205,000000,0.99,1.09,0.98,1.06,159237,0
+LIDR.US,D,20241206,000000,1.05,1.1,1.04,1.09,91836,0
+LIDR.US,D,20241209,000000,1.1,1.3,1.09,1.25,1126444,0
+LIDR.US,D,20241210,000000,1.25,1.25,1.11,1.162,230281,0
+LIDR.US,D,20241211,000000,1.19,1.34,1.15,1.29,1482781,0
+LIDR.US,D,20241212,000000,1.3,1.3,1.12,1.15,494378,0
+LIDR.US,D,20241213,000000,1.14,1.18,1.07,1.115,340044,0
+LIDR.US,D,20241216,000000,1.12,1.28,1.09,1.26,1492736,0
+LIDR.US,D,20241217,000000,1.36,1.64,1.28,1.3,3226388,0
+LIDR.US,D,20241218,000000,1.24,1.34,1.05,1.1,1127562,0
+LIDR.US,D,20241219,000000,1.15,1.18,0.97,0.9994,825865,0
+LIDR.US,D,20241220,000000,1.05,1.19,1.05,1.1,543241,0
+LIDR.US,D,20241223,000000,1.13,1.18,1.06,1.13,287452,0
+LIDR.US,D,20241224,000000,1.12,1.1799,1.09,1.13,249667,0
+LIDR.US,D,20241226,000000,1.15,1.29,1.12,1.28,4030132,0
+LIDR.US,D,20241227,000000,1.8,2.05,1.4,2.04,22316600,0
+LIDR.US,D,20241230,000000,1.71,1.95,1.57,1.69,10232860,0
+LIDR.US,D,20241231,000000,1.72,1.772,1.19,1.27,4173723,0
+LIDR.US,D,20250102,000000,1.35,1.84,1.3,1.77,5448205,0
+LIDR.US,D,20250103,000000,2.02,2.69,1.88,2.03,20018773,0
+LIDR.US,D,20250106,000000,2.16,2.6,2.08,2.33,9579404,0
+LIDR.US,D,20250107,000000,2.47,4.3,2.4,2.99,48921421,0
+LIDR.US,D,20250108,000000,2.43,2.5,1.8,2.18,6668110,0
+LIDR.US,D,20250110,000000,2.08,2.25,1.86,1.93,2816599,0
+LIDR.US,D,20250113,000000,1.8,1.885,1.3,1.3,3762924,0
+LIDR.US,D,20250114,000000,1.52,1.5599,1.18,1.24,3721873,0
+LIDR.US,D,20250115,000000,1.29,1.4184,1.1501,1.21,7221075,0
+LIDR.US,D,20250116,000000,1.29,1.4,1.23,1.29,3645438,0
+LIDR.US,D,20250117,000000,1.3,1.35,1.13,1.16,3180399,0
+LIDR.US,D,20250121,000000,1.2,1.2,1,1.05,3617047,0
+LIDR.US,D,20250122,000000,1.05,1.28,0.98,1.09,4534148,0
+LIDR.US,D,20250123,000000,1.05,1.07,1,1.03,1779222,0
+LIDR.US,D,20250124,000000,1.04,1.08,1,1.04,1329159,0
+LIDR.US,D,20250127,000000,0.99,1.05,0.9356,0.9567,1729184,0
+LIDR.US,D,20250128,000000,0.96,1,0.9202,0.9797,699420,0
+LIDR.US,D,20250129,000000,1,1,0.86,0.8683,1408659,0
+LIDR.US,D,20250130,000000,0.8702,0.9686,0.8641,0.941,1294853,0
+LIDR.US,D,20250131,000000,0.9377,0.9846,0.8714,0.9235,1419490,0
+LIDR.US,D,20250203,000000,0.895,0.9072,0.8218,0.8985,830803,0
+LIDR.US,D,20250204,000000,0.9224,0.9224,0.8765,0.895,486508,0
+LIDR.US,D,20250205,000000,0.8841,0.8998,0.826,0.8786,548589,0
+LIDR.US,D,20250206,000000,0.91,0.992,0.881,0.9445,1577627,0
+LIDR.US,D,20250207,000000,0.935,0.98,0.88,0.8964,704830,0
+LIDR.US,D,20250210,000000,0.921,0.9251,0.8228,0.865,1068083,0
+LIDR.US,D,20250211,000000,0.85,0.8798,0.8,0.82,766539,0
+LIDR.US,D,20250212,000000,0.7925,0.8399,0.784,0.83,483708,0
+LIDR.US,D,20250213,000000,0.8245,0.86,0.8,0.8424,527347,0
+LIDR.US,D,20250214,000000,0.85,0.8598,0.81,0.839,340266,0
+LIDR.US,D,20250218,000000,0.85,0.86,0.7912,0.8096,587856,0
+LIDR.US,D,20250219,000000,0.83,0.8373,0.7606,0.7902,758835,0
+LIDR.US,D,20250220,000000,0.8,0.855,0.7508,0.8381,1220720,0
+LIDR.US,D,20250221,000000,0.8388,0.874,0.7506,0.767,1449512,0
+LIDR.US,D,20250224,000000,0.77,0.78,0.6214,0.6972,1197596,0
+LIDR.US,D,20250225,000000,0.675,0.6923,0.61,0.6358,766495,0
+LIDR.US,D,20250226,000000,0.64,0.8,0.6291,0.661,1464331,0
+LIDR.US,D,20250227,000000,0.658,0.67,0.575,0.6047,598001,0
+LIDR.US,D,20250228,000000,0.61,0.6379,0.58,0.6299,181226,0
+LIDR.US,D,20250303,000000,0.6453,0.6453,0.565,0.5759,471266,0
+LIDR.US,D,20250304,000000,0.5582,0.59,0.5118,0.5795,502127,0
+LIDR.US,D,20250305,000000,0.6,0.66,0.59,0.6489,235490,0
+LIDR.US,D,20250306,000000,0.64,0.65,0.604,0.6182,190422,0
+LIDR.US,D,20250307,000000,0.62,0.63,0.5573,0.6064,240538,0
+LIDR.US,D,20250310,000000,0.629,0.629,0.5315,0.563,247689,0
+LIDR.US,D,20250311,000000,0.551,0.588,0.54,0.5686,126485,0
+LIDR.US,D,20250312,000000,0.551,0.584,0.53,0.569,247383,0
+LIDR.US,D,20250313,000000,0.5519,0.58625,0.5111,0.5303,307970,0
+LIDR.US,D,20250314,000000,0.5544,0.58,0.5401,0.58,229879,0
+LIDR.US,D,20250317,000000,0.58,0.695,0.58,0.64,724898,0
+LIDR.US,D,20250318,000000,0.67,0.67,0.6,0.67,488682,0
+LIDR.US,D,20250319,000000,0.68,0.7056,0.642,0.6633,993212,0
+LIDR.US,D,20250320,000000,0.674,0.7,0.6434,0.6903,498825,0
+LIDR.US,D,20250321,000000,0.68,0.7098,0.668,0.69,335711,0
+LIDR.US,D,20250324,000000,0.72,0.72,0.67,0.6881,228957,0
+LIDR.US,D,20250325,000000,0.6844,0.698,0.6124,0.6383,279445,0
+LIDR.US,D,20250326,000000,0.624,0.6665,0.624,0.6498,209175,0
+LIDR.US,D,20250327,000000,0.667,0.6768,0.6348,0.6637,222395,0
+LIDR.US,D,20250328,000000,0.6438,0.65205,0.5841,0.5915,211666,0
+LIDR.US,D,20250331,000000,0.585,0.6074,0.5506,0.5701,197319,0
+LIDR.US,D,20250401,000000,0.56,0.6,0.5576,0.58,145664,0
+LIDR.US,D,20250402,000000,0.58,0.611212,0.5701,0.5919,154524,0
+LIDR.US,D,20250403,000000,0.56,0.578,0.5311,0.545,301179,0
+LIDR.US,D,20250404,000000,0.54,0.5571,0.4898,0.5091,227933,0
+LIDR.US,D,20250407,000000,0.5,0.5641,0.5,0.5345,349472,0
+LIDR.US,D,20250408,000000,0.5345,0.56,0.512079,0.5232,183066,0
+LIDR.US,D,20250409,000000,0.52,0.592,0.51,0.5798,232664,0
+LIDR.US,D,20250410,000000,0.5634,0.609,0.5406,0.5899,144040,0
+LIDR.US,D,20250411,000000,0.62,0.6534,0.6,0.6311,221789,0
+LIDR.US,D,20250414,000000,0.64,0.64,0.61,0.633,173351,0
+LIDR.US,D,20250415,000000,0.63,0.67,0.6111,0.6589,89685,0
+LIDR.US,D,20250416,000000,0.67,0.68,0.6336,0.642,135648,0
+LIDR.US,D,20250417,000000,0.6314,0.65,0.6125,0.6475,44937,0
+LIDR.US,D,20250421,000000,0.65,0.65,0.6098,0.6441,71549,0
+LIDR.US,D,20250422,000000,0.6323,0.6737,0.6323,0.659,68996,0
+LIDR.US,D,20250423,000000,0.7038,0.73,0.669,0.69,255002,0
+LIDR.US,D,20250424,000000,0.71,0.7549,0.69,0.7014,471083,0
+LIDR.US,D,20250425,000000,0.71,0.7477,0.7,0.734,193259,0
+LIDR.US,D,20250428,000000,0.7062,0.7676,0.7062,0.7479,192231,0
+LIDR.US,D,20250429,000000,0.7598,0.7598,0.7001,0.7227,105275,0
+LIDR.US,D,20250430,000000,0.7351,0.7352,0.65,0.73,242693,0
+LIDR.US,D,20250501,000000,0.7044,0.743,0.676,0.7372,151955,0
+LIDR.US,D,20250502,000000,0.7278,0.7598,0.693,0.726,168674,0
+LIDR.US,D,20250505,000000,0.726,0.7492,0.72,0.7218,119865,0
+LIDR.US,D,20250506,000000,0.72,0.72,0.6601,0.6821,186301,0
+LIDR.US,D,20250507,000000,0.675,0.6999,0.622,0.6485,7720070,0
+LIDR.US,D,20250508,000000,0.6634,0.6728,0.5408,0.5622,7835120,0
+LIDR.US,D,20250509,000000,0.5204,0.62,0.5007,0.6071,1955879,0
+LIDR.US,D,20250512,000000,0.65,0.6701,0.5801,0.6641,940801,0
+LIDR.US,D,20250513,000000,0.6482,0.6749,0.6223,0.6631,488633,0
+LIDR.US,D,20250514,000000,0.665,0.698,0.65,0.6857,847282,0
+LIDR.US,D,20250515,000000,0.7,0.71,0.6584,0.6929,465243,0
+LIDR.US,D,20250516,000000,0.725,0.725,0.6712,0.7064,465392,0
+LIDR.US,D,20250519,000000,0.7,0.7188,0.6643,0.7098,300390,0
+LIDR.US,D,20250520,000000,0.71,0.74,0.682,0.74,474039,0
+LIDR.US,D,20250521,000000,0.7405,0.7498,0.7025,0.7072,482276,0
+LIDR.US,D,20250522,000000,0.72,0.776999,0.7045,0.7566,510596,0
+LIDR.US,D,20250523,000000,0.7371,0.7857,0.716,0.7857,181823,0
+LIDR.US,D,20250527,000000,0.7855,0.8357,0.760001,0.77,301830,0
+LIDR.US,D,20250528,000000,0.78,0.78,0.7092,0.7487,216243,0
+LIDR.US,D,20250529,000000,0.777,0.777,0.7325,0.7515,77318,0
+LIDR.US,D,20250530,000000,0.75,0.75,0.6902,0.707,444322,0
+LIDR.US,D,20250602,000000,0.71,0.7284,0.6939,0.71,223174,0
+LIDR.US,D,20250603,000000,0.7022,0.7629,0.6821,0.7534,175416,0
+LIDR.US,D,20250604,000000,0.77,0.77,0.7193,0.7571,155817,0
+LIDR.US,D,20250605,000000,0.7652,0.7897,0.7421,0.7478,273051,0
+LIDR.US,D,20250606,000000,0.75,0.795,0.7301,0.7684,334337,0
+LIDR.US,D,20250609,000000,0.7699,0.7999,0.741,0.7953,308268,0
+LIDR.US,D,20250610,000000,0.8007,0.8799,0.78,0.863,1026094,0
+LIDR.US,D,20250611,000000,0.89,0.89,0.8095,0.839,475823,0
+LIDR.US,D,20250612,000000,0.84,0.88,0.82,0.8591,264862,0
+LIDR.US,D,20250613,000000,0.855,0.8579,0.7648,0.7776,217094,0
+LIDR.US,D,20250616,000000,0.7855,0.837,0.7855,0.8227,258719,0
+LIDR.US,D,20250617,000000,0.83,0.87,0.78,0.8001,484030,0
+LIDR.US,D,20250618,000000,0.8,0.8823,0.8,0.856,377238,0
+LIDR.US,D,20250620,000000,0.84,0.8557,0.805,0.8051,324902,0
+LIDR.US,D,20250623,000000,0.8118,0.837,0.7122,0.7402,754873,0
+LIDR.US,D,20250624,000000,0.7404,0.8016,0.7331,0.7843,269184,0
+LIDR.US,D,20250625,000000,0.82,0.8323,0.767,0.798,227996,0
+LIDR.US,D,20250626,000000,0.78,0.99,0.75,0.96,3002730,0
+LIDR.US,D,20250627,000000,0.99,1.03,0.88,0.8954,1954788,0
+LIDR.US,D,20250630,000000,1.11,1.23,1,1.03,19965187,0
+LIDR.US,D,20250701,000000,0.999,1.03,0.92,0.9781,1702258,0
+LIDR.US,D,20250702,000000,0.94,0.9976,0.92,0.9605,807643,0
+LIDR.US,D,20250703,000000,0.97,1.08,0.9607,1.06,1437010,0
+LIDR.US,D,20250707,000000,1.07,1.08,0.9902,1.01,732648,0
+LIDR.US,D,20250708,000000,1.01,1.17,1.01,1.16,2057522,0
+LIDR.US,D,20250709,000000,1.2,1.3,1.11,1.18,2793168,0
+LIDR.US,D,20250710,000000,1.24,1.24,1.12,1.14,1215540,0
+LIDR.US,D,20250711,000000,1.11,1.17,1.1,1.13,1024268,0
+LIDR.US,D,20250714,000000,1.13,1.1699,1.05,1.05,1240580,0
+LIDR.US,D,20250715,000000,1.06,1.1,0.9679,0.9706,1504915,0
+LIDR.US,D,20250716,000000,0.9888,1.065,0.9888,1.06,717570,0
+LIDR.US,D,20250717,000000,1.07,1.23,1.02,1.22,1868747,0
+LIDR.US,D,20250718,000000,1.18,1.19,1.12,1.13,1032200,0
+LIDR.US,D,20250721,000000,1.125,1.2,1.1,1.11,1481649,0
+LIDR.US,D,20250722,000000,1.1,1.1,1.0201,1.09,599859,0
+LIDR.US,D,20250723,000000,1.08,1.15,1.0606,1.13,1000148,0
+LIDR.US,D,20250724,000000,4.03,4.8,2.6707,2.92,362801555,0
+LIDR.US,D,20250725,000000,3.46,5.36,3.33,4.435,331585757,0
+LIDR.US,D,20250728,000000,5.34,6.44,3.8,4.05,157165744,0
+LIDR.US,D,20250729,000000,4.07,4.25,3.4,3.4,30076554,0
+LIDR.US,D,20250730,000000,3.25,4.065,3.15,3.51,30620381,0
+LIDR.US,D,20250731,000000,3.81,3.89,3.38,3.61,27390387,0
+LIDR.US,D,20250801,000000,3.18,3.2693,2.79,2.88,12687937,0
+LIDR.US,D,20250804,000000,2.93,2.97,2.4,2.51,9894487,0
+LIDR.US,D,20250805,000000,2.895,3.1599,2.62,2.67,29926894,0
+LIDR.US,D,20250806,000000,2.64,2.66,2.41,2.42,4977290,0
+LIDR.US,D,20250807,000000,2.445,2.89,2.4114,2.84,7149760,0
+LIDR.US,D,20250808,000000,2.81,3.16,2.73,2.8,8141551,0
+LIDR.US,D,20250811,000000,2.67,3.01,2.6,2.81,5736033,0
+LIDR.US,D,20250812,000000,2.795,3.22,2.76,3.18,10152107,0
+LIDR.US,D,20250813,000000,3.09,3.14,2.72,2.73,6208226,0
+LIDR.US,D,20250814,000000,2.62,2.72,2.56,2.62,3913101,0
+LIDR.US,D,20250815,000000,2.57,2.7,2.48,2.54,3518803,0
+LIDR.US,D,20250818,000000,2.53,2.63,2.43,2.6,11210838,0
+LIDR.US,D,20250819,000000,2.99,2.99,2.485,2.49,16381206,0
+LIDR.US,D,20250820,000000,2.47,2.72,2.37,2.66,7319814,0
+LIDR.US,D,20250821,000000,2.55,2.765,2.55,2.72,3231411,0
+LIDR.US,D,20250822,000000,2.67,2.805,2.6,2.73,4536383,0
+LIDR.US,D,20250825,000000,2.91,3.44,2.88,3.28,17063885,0
+LIDR.US,D,20250826,000000,3.09,3.49,3.0837,3.29,6394608,0
+LIDR.US,D,20250827,000000,3.29,3.29,2.925,3.02,6120269,0
+LIDR.US,D,20250828,000000,3.03,3.13,2.9,2.93,2632882,0
+LIDR.US,D,20250829,000000,2.9,2.911,2.74,2.82,3212800,0
+LIDR.US,D,20250902,000000,2.71,2.8499,2.65,2.79,1746791,0
+LIDR.US,D,20250903,000000,2.88,3.03,2.8,2.86,3124596,0
+LIDR.US,D,20250904,000000,2.83,2.8457,2.73,2.8,1786160,0
+LIDR.US,D,20250905,000000,2.77,2.87,2.67,2.81,2063013,0
+LIDR.US,D,20250908,000000,2.89,3.22,2.87,2.88,8145209,0
+LIDR.US,D,20250909,000000,2.92,3,2.82,2.89,2687252,0
+LIDR.US,D,20250910,000000,2.77,2.78,2.63,2.66,4961553,0
+LIDR.US,D,20250911,000000,2.66,2.7,2.56,2.65,4157179,0
+LIDR.US,D,20250912,000000,2.66,2.75,2.59,2.67,2831879,0
+LIDR.US,D,20250915,000000,2.7,2.74,2.63,2.7,2429559,0
+LIDR.US,D,20250916,000000,2.69,2.73,2.54,2.6,3297586,0
+LIDR.US,D,20250917,000000,2.57,2.69,2.54,2.57,2312139,0
+LIDR.US,D,20250918,000000,2.6,2.73,2.6,2.71,2555268,0
+LIDR.US,D,20250919,000000,2.72,2.81,2.65,2.66,3176874,0
+LIDR.US,D,20250922,000000,2.64,2.69,2.58,2.64,2614233,0
+LIDR.US,D,20250923,000000,2.6,2.63,2.5,2.52,3236283,0
+LIDR.US,D,20250924,000000,2.555,2.5628,2.43,2.48,2504564,0
+LIDR.US,D,20250925,000000,2.42,2.5299,2.31,2.39,3906159,0
+LIDR.US,D,20250926,000000,2.4,2.42,2.29,2.36,1703266,0
+LIDR.US,D,20250929,000000,2.37,2.395,2.31,2.35,1305870,0
+LIDR.US,D,20250930,000000,2.32,2.5,2.3,2.49,2465622,0
+LIDR.US,D,20251001,000000,2.45,2.45,2.3,2.32,2794396,0
+LIDR.US,D,20251002,000000,2.33,2.52,2.31,2.42,2771762,0
+LIDR.US,D,20251003,000000,2.47,2.62,2.43,2.55,3115623,0
+LIDR.US,D,20251006,000000,2.63,2.85,2.56,2.84,6304632,0
+LIDR.US,D,20251007,000000,3.25,3.28,2.81,2.92,19987467,0
+LIDR.US,D,20251008,000000,2.92,3.22,2.915,3.08,10378059,0
+LIDR.US,D,20251009,000000,3.13,3.3955,2.99,3.33,7987224,0
+LIDR.US,D,20251010,000000,3.45,4,3.06,3.07,16412313,0
+LIDR.US,D,20251013,000000,3.28,3.3482,3.05,3.11,4413164,0
+LIDR.US,D,20251014,000000,3,3.55,2.93,3.35,7072118,0
+LIDR.US,D,20251015,000000,3.505,3.62,3.075,3.15,6028510,0
+LIDR.US,D,20251016,000000,3.25,3.41,2.84,2.89,6579028,0
+LIDR.US,D,20251017,000000,2.87,2.93,2.75,2.83,2431783,0
+LIDR.US,D,20251020,000000,2.85,3,2.76,2.81,3083540,0
+LIDR.US,D,20251021,000000,2.8,2.8,2.61,2.61,2260580,0
+LIDR.US,D,20251022,000000,2.51,2.59,2.36,2.46,4083740,0
+LIDR.US,D,20251023,000000,2.51,2.7,2.475,2.7,2402645,0
+LIDR.US,D,20251024,000000,2.75,2.8173,2.705,2.77,1721514,0
+LIDR.US,D,20251027,000000,2.83,2.83,2.7,2.74,1755692,0
+LIDR.US,D,20251028,000000,2.685,2.8299,2.61,2.66,2713945,0
+LIDR.US,D,20251029,000000,2.65,2.725,2.55,2.62,2615099,0
+LIDR.US,D,20251030,000000,2.56,2.62,2.51,2.57,1397992,0
+LIDR.US,D,20251031,000000,2.57,2.69,2.55,2.65,1455400,0
+LIDR.US,D,20251103,000000,2.67,2.6834,2.375,2.4,2485093,0
+LIDR.US,D,20251104,000000,2.36,2.37,2.2,2.23,2310109,0
+LIDR.US,D,20251105,000000,2.25,2.31,2.195,2.23,1779830,0
+LIDR.US,D,20251106,000000,2.4,2.52,2.3,2.32,4564549,0
+LIDR.US,D,20251107,000000,2.17,2.415,2.11,2.4,2544610,0
+LIDR.US,D,20251110,000000,2.46,2.4895,2.28,2.41,1334046,0
+LIDR.US,D,20251111,000000,2.38,2.48,2.32,2.47,988162,0
+LIDR.US,D,20251112,000000,2.44,2.48,2.36,2.48,958445,0
+LIDR.US,D,20251113,000000,2.47,2.64,2.39,2.43,2126350,0
+LIDR.US,D,20251114,000000,2.3,2.53,2.25,2.35,1857824,0
+LIDR.US,D,20251117,000000,2.33,2.505,2.275,2.43,2752156,0
+LIDR.US,D,20251118,000000,2.39,2.55,2.345,2.49,1899356,0
+LIDR.US,D,20251119,000000,2.47,2.49,2.24,2.27,1842395,0
+LIDR.US,D,20251120,000000,2.34,2.54,2.321357,2.36,2903663,0
+LIDR.US,D,20251121,000000,2.36,2.5,2.28,2.39,3163036,0
+LIDR.US,D,20251124,000000,2.39,2.4599,2.35,2.44,1321664,0
+LIDR.US,D,20251125,000000,2.44,2.47,2.35,2.47,1431231,0
+LIDR.US,D,20251126,000000,2.44,2.6,2.44,2.51,943267,0
+LIDR.US,D,20251128,000000,2.53,2.69,2.522,2.62,911959,0
+LIDR.US,D,20251201,000000,2.54,2.566,2.43,2.44,1218471,0
+LIDR.US,D,20251202,000000,2.48,2.49,2.39,2.39,1161444,0
+LIDR.US,D,20251203,000000,2.4,2.63,2.39,2.62,1112784,0
+LIDR.US,D,20251204,000000,2.62,2.78,2.61,2.72,1397264,0
+LIDR.US,D,20251205,000000,2.74,2.79,2.63,2.64,1333401,0
+LIDR.US,D,20251208,000000,2.68,2.6999,2.57,2.62,571462,0
+LIDR.US,D,20251209,000000,2.62,2.71,2.57,2.67,634681,0
+LIDR.US,D,20251210,000000,2.67,2.71,2.57,2.62,1062462,0
+LIDR.US,D,20251211,000000,2.47,2.6199,2.3001,2.46,2777781,0
+LIDR.US,D,20251212,000000,2.49,2.52,2.36,2.36,973185,0
+LIDR.US,D,20251215,000000,2.38,2.39,2.2,2.23,2084962,0
+LIDR.US,D,20251216,000000,2.2,2.26,2.18,2.26,1618384,0
+LIDR.US,D,20251217,000000,2.27,2.2998,2.13,2.17,1934984,0
+LIDR.US,D,20251218,000000,2.18,2.335,2.17,2.26,1911995,0
+LIDR.US,D,20251219,000000,2.25,2.34,2.225,2.34,3006238,0
+LIDR.US,D,20251222,000000,2.35,2.4655,2.35,2.37,1012740,0
+LIDR.US,D,20251223,000000,2.36,2.37,2.3,2.33,1097523,0
+LIDR.US,D,20251224,000000,2.32,2.33,2.24,2.26,639157,0
+LIDR.US,D,20251226,000000,2.26,2.27,2.17,2.18,661361,0
+LIDR.US,D,20251229,000000,2.1,2.169,2.03,2.03,1125070,0
+LIDR.US,D,20251230,000000,2.02,2.04,1.87,1.9,1950987,0
+LIDR.US,D,20251231,000000,1.88,1.893,1.8,1.84,1367050,0
+LIDR.US,D,20260102,000000,1.88,2.11,1.88,2.11,1156806,0
+LIDR.US,D,20260105,000000,2.2,2.315,2.16,2.26,1013462,0
+LIDR.US,D,20260106,000000,2.25,2.25,2.09,2.16,2071018,0
+LIDR.US,D,20260107,000000,2.16,2.24,2.15,2.19,756103,0
+LIDR.US,D,20260108,000000,2.17,2.25,2.17,2.24,737746,0
+LIDR.US,D,20260109,000000,2.24,2.26,2.16,2.17,814750,0
+LIDR.US,D,20260112,000000,2.13,2.2064,2.11,2.17,644182,0
+LIDR.US,D,20260113,000000,2.15,2.17,2.07,2.08,1049630,0
+LIDR.US,D,20260114,000000,2.12,2.13,2.06,2.11,718417,0
+LIDR.US,D,20260115,000000,2.11,2.16,2.04,2.04,796533,0
+LIDR.US,D,20260116,000000,2.03,2.0699,2.01,2.01,688126,0
+LIDR.US,D,20260120,000000,1.98,2.03,1.94,1.98,891818,0
+LIDR.US,D,20260121,000000,1.97,2.045,1.91,1.99,1255639,0
+LIDR.US,D,20260122,000000,2,2.145,2,2.09,1157870,0
+LIDR.US,D,20260123,000000,2.09,2.09,2,2,660898,0
+LIDR.US,D,20260126,000000,2,2,1.85,1.85,963401,0
+LIDR.US,D,20260127,000000,1.86,1.91,1.83,1.89,557499,0
+LIDR.US,D,20260128,000000,1.89,1.8999,1.83,1.83,537466,0
+LIDR.US,D,20260129,000000,1.83,1.8498,1.73,1.77,1151254,0
+LIDR.US,D,20260130,000000,1.74,1.77,1.62,1.64,974610,0
+LIDR.US,D,20260202,000000,1.61,1.65,1.575,1.6,635300,0
+LIDR.US,D,20260203,000000,1.62,1.66,1.56,1.65,720011,0
+LIDR.US,D,20260204,000000,1.66,1.68,1.49,1.53,966669,0
+LIDR.US,D,20260205,000000,1.47,1.49,1.37,1.37,853102,0
+LIDR.US,D,20260206,000000,1.41,1.57,1.4,1.57,622096,0
+LIDR.US,D,20260209,000000,1.56,1.66,1.52,1.62,401831,0
+LIDR.US,D,20260210,000000,1.625,1.69,1.61,1.63,410366,0
+LIDR.US,D,20260211,000000,1.65,1.69,1.615,1.67,636641,0
+LIDR.US,D,20260212,000000,1.68,1.69,1.6,1.61,540947,0
+LIDR.US,D,20260213,000000,1.61,1.705,1.6001,1.65,336333,0
+LIDR.US,D,20260217,000000,1.65,1.675,1.6,1.61,389080,0
+LIDR.US,D,20260218,000000,1.62,1.686,1.62,1.655,293062,0

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

@@ -0,0 +1,61 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LINT.US,D,20251119,000000,26.115,26.39,26.115,26.1205,3224,0
+LINT.US,D,20251120,000000,28.17,28.17,23.8666,23.8666,1267,0
+LINT.US,D,20251124,000000,26.21,27.46,26.21,27.001,3687,0
+LINT.US,D,20251125,000000,26.53,27.2559,26.53,27.057,5876,0
+LINT.US,D,20251126,000000,28.001,28.67,28.001,28.5471,4199,0
+LINT.US,D,20251128,000000,29.52,34.2167,29.52,34.2167,6721,0
+LINT.US,D,20251201,000000,33.07,33.8,32.83,33.3491,7952,0
+LINT.US,D,20251202,000000,34.793,39.705,34.69,39.0731,30086,0
+LINT.US,D,20251203,000000,39.12,39.5837,37.7425,39.5837,30173,0
+LINT.US,D,20251204,000000,37.75,38.22,33.18,33.6228,21819,0
+LINT.US,D,20251205,000000,35.5826,37.3799,35.1905,35.1905,35036,0
+LINT.US,D,20251208,000000,36.09,36.1335,32.1001,33.1723,19428,0
+LINT.US,D,20251209,000000,34.14,34.29,32.9537,33.68,21620,0
+LINT.US,D,20251210,000000,32.36,34.2499,31.87,34.1,10337,0
+LINT.US,D,20251211,000000,32.2991,32.6084,31.4625,31.9195,3684,0
+LINT.US,D,20251212,000000,32.45,32.45,29.2,29.2,4436,0
+LINT.US,D,20251215,000000,29.8,29.8,28.43,28.6597,34866,0
+LINT.US,D,20251216,000000,28.58,28.7,28.3,28.3,7129,0
+LINT.US,D,20251217,000000,27.68,27.68,26.43,26.49,11553,0
+LINT.US,D,20251218,000000,28.36,28.36,25.91,26.68,11602,0
+LINT.US,D,20251219,000000,28.189,28.5832,27.52,27.5291,6369,0
+LINT.US,D,20251222,000000,29.17,29.17,26.8178,26.8178,16954,0
+LINT.US,D,20251223,000000,26.9,27,26.52,26.66,12080,0
+LINT.US,D,20251224,000000,25.41,26.55,25.41,26.55,23648,0
+LINT.US,D,20251226,000000,26.49,26.641,26.075,26.5097,11916,0
+LINT.US,D,20251229,000000,26.76,27.28,26.5,27.11,8328,0
+LINT.US,D,20251230,000000,27.86,29.5099,27.86,28.15,16058,0
+LINT.US,D,20251231,000000,28.33,28.33,27.5616,27.5616,7548,0
+LINT.US,D,20260102,000000,29.7442,31.67,29.3801,31.1585,27100,0
+LINT.US,D,20260105,000000,34.72,34.72,31.09,31.0903,41810,0
+LINT.US,D,20260106,000000,31.56,32.55,30.6,32.17,27738,0
+LINT.US,D,20260107,000000,32.62,39.2824,32.62,36.33,63409,0
+LINT.US,D,20260108,000000,35.9,36.74,33.1,33.7387,36399,0
+LINT.US,D,20260109,000000,34.63,41.16,34.63,40.9916,86146,0
+LINT.US,D,20260112,000000,38.52,40.42,38,38.21,47326,0
+LINT.US,D,20260113,000000,41.31,45.47,40.608,43.92,73526,0
+LINT.US,D,20260114,000000,46.67,46.8895,44.24,46.4952,73446,0
+LINT.US,D,20260115,000000,47.98,49.54,44.9201,45.62,66793,0
+LINT.US,D,20260116,000000,47.58,49,42.7464,43.4579,109716,0
+LINT.US,D,20260120,000000,43.89,49.01,43.325,46.02,112525,0
+LINT.US,D,20260121,000000,49.31,56.87,49.08,56.86,104114,0
+LINT.US,D,20260122,000000,56.84,57.26,54.37,56.88,296447,0
+LINT.US,D,20260123,000000,41.2,43.25,36.24,37.42,455958,0
+LINT.US,D,20260126,000000,36.48,36.48,32.87,33.22,244580,0
+LINT.US,D,20260127,000000,35.2,36.3,34.2228,35.49,169327,0
+LINT.US,D,20260128,000000,39.5,43.9,39.24,43.19,313344,0
+LINT.US,D,20260129,000000,41.08,43,40.164949,42.93,94385,0
+LINT.US,D,20260130,000000,43.35,44.5399,38.5,39.0195,66047,0
+LINT.US,D,20260202,000000,37.71,44.6,37.415,42.95,95002,0
+LINT.US,D,20260203,000000,45.55,47.3907,42.41,43.68,99113,0
+LINT.US,D,20260204,000000,44.11,44.43,39.78,42.64,59997,0
+LINT.US,D,20260205,000000,41.34,46.471,39.411,41.93,110973,0
+LINT.US,D,20260206,000000,43.33,47.151,43,45.9,81524,0
+LINT.US,D,20260209,000000,44.19,47.16,40.54,45.25,204303,0
+LINT.US,D,20260210,000000,45.67,45.74,39.12,39.8,115090,0
+LINT.US,D,20260211,000000,41.33,43.62,39.5,41.63,126031,0
+LINT.US,D,20260212,000000,40.91,42.75,38.14,38.46,148732,0
+LINT.US,D,20260213,000000,37.42,40.4794,36.06,39.02,86485,0
+LINT.US,D,20260217,000000,37.41,38.92,36.8,37.96,60044,0
+LINT.US,D,20260218,000000,36.91,38.88,35.98,36.81,77554,0

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

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

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

@@ -0,0 +1,1350 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNSR.US,D,20201005,000000,9.51,12.71,9.51,12.2,533273,0
+LNSR.US,D,20201006,000000,12.1,12.48,10.66,10.9,240039,0
+LNSR.US,D,20201007,000000,10.9,10.9,10.06,10.62,417229,0
+LNSR.US,D,20201008,000000,10.6,10.89,9.41,9.42,292461,0
+LNSR.US,D,20201009,000000,9.2,9.58,8.335,8.38,133548,0
+LNSR.US,D,20201012,000000,8.32,8.37,6.9901,7.63,182056,0
+LNSR.US,D,20201013,000000,7.35,8.8,7.34,8.71,40537,0
+LNSR.US,D,20201014,000000,8.65,10.28,8.24,9.15,65478,0
+LNSR.US,D,20201015,000000,8.88,9.55,8.4,9.4,27930,0
+LNSR.US,D,20201016,000000,9.31,9.68,9,9.35,56319,0
+LNSR.US,D,20201019,000000,9.33,9.88,8.5,8.79,101110,0
+LNSR.US,D,20201020,000000,8.6,8.915,8.32,8.4,103446,0
+LNSR.US,D,20201021,000000,8.78,8.78,8.22,8.54,47997,0
+LNSR.US,D,20201022,000000,8.76,8.76,8.18,8.58,21985,0
+LNSR.US,D,20201023,000000,8.29,8.4332,8,8.27,27020,0
+LNSR.US,D,20201026,000000,8.01,8.3,8.01,8.26,63814,0
+LNSR.US,D,20201027,000000,8.31,8.34,7.67,7.87,43058,0
+LNSR.US,D,20201028,000000,7.58,8.15,7.56,7.97,30046,0
+LNSR.US,D,20201029,000000,8,8.2,8,8.16,44819,0
+LNSR.US,D,20201030,000000,8.14,10.719,8,9.76,130147,0
+LNSR.US,D,20201102,000000,9.79,10.45,9.25,9.46,82632,0
+LNSR.US,D,20201103,000000,9.47,9.7743,8.66,9.22,77750,0
+LNSR.US,D,20201104,000000,8.96,9.84,8.06,8.63,41407,0
+LNSR.US,D,20201105,000000,8.44,8.71,8.4,8.57,73788,0
+LNSR.US,D,20201106,000000,8.68,8.83,8.22,8.22,106257,0
+LNSR.US,D,20201109,000000,8.18,9.08,8.18,8.84,27435,0
+LNSR.US,D,20201110,000000,8.72,9.8,8.72,9.6,60430,0
+LNSR.US,D,20201111,000000,9.56,9.6,9,9.21,16693,0
+LNSR.US,D,20201112,000000,9.22,9.298,8.5,8.58,70993,0
+LNSR.US,D,20201113,000000,8.785,9,8.63,8.95,19636,0
+LNSR.US,D,20201116,000000,8.8,9.51,8.8,9.29,43684,0
+LNSR.US,D,20201117,000000,9.22,9.5399,9.08,9.28,31639,0
+LNSR.US,D,20201118,000000,9.3,9.5,9.16,9.21,21972,0
+LNSR.US,D,20201119,000000,9.135,9.25,8.96,9.2,35771,0
+LNSR.US,D,20201120,000000,8.95,9.17,8.94,9.12,46692,0
+LNSR.US,D,20201123,000000,9.05,9.1696,8.97,9.01,91930,0
+LNSR.US,D,20201124,000000,8.93,9.59,8.93,9.32,94145,0
+LNSR.US,D,20201125,000000,9.3,9.53,9.06,9.53,41584,0
+LNSR.US,D,20201127,000000,9.45,9.58,9.1601,9.41,35836,0
+LNSR.US,D,20201130,000000,9.46,9.47,8.5,8.57,98960,0
+LNSR.US,D,20201201,000000,8.1,8.84,8.1,8.64,71839,0
+LNSR.US,D,20201202,000000,8.65,8.81,8.2,8.3,35862,0
+LNSR.US,D,20201203,000000,8.24,8.345,7.55,7.67,53752,0
+LNSR.US,D,20201204,000000,7.57,7.815,7.46,7.5,25950,0
+LNSR.US,D,20201207,000000,7.44,7.61,7.1,7.22,52679,0
+LNSR.US,D,20201208,000000,7.32,9.33,7.15,9.24,69281,0
+LNSR.US,D,20201209,000000,9.07,9.38,8.47,8.71,57314,0
+LNSR.US,D,20201210,000000,8.56,8.56,7.88,8.53,37746,0
+LNSR.US,D,20201211,000000,8.53,8.61,8.14,8.53,28207,0
+LNSR.US,D,20201214,000000,8.45,8.45,7.9,7.99,33927,0
+LNSR.US,D,20201215,000000,7.92,8.375,7.8463,8.08,29912,0
+LNSR.US,D,20201216,000000,8.09,8.12,7.8,7.83,29171,0
+LNSR.US,D,20201217,000000,7.85,9.17,7.38,7.94,250571,0
+LNSR.US,D,20201218,000000,7.99,8.1,7.23,7.4,457514,0
+LNSR.US,D,20201221,000000,7.2,7.38,7.1,7.23,19540,0
+LNSR.US,D,20201222,000000,7.3,7.46,7.26,7.28,28426,0
+LNSR.US,D,20201223,000000,7.28,7.455,7.05,7.11,44168,0
+LNSR.US,D,20201224,000000,7.13,7.14,6.85,6.86,18738,0
+LNSR.US,D,20201228,000000,6.8,7.03,6.7,6.9,36248,0
+LNSR.US,D,20201229,000000,7,7,6.5,6.7,53523,0
+LNSR.US,D,20201230,000000,6.65,6.99,6.64,6.93,32168,0
+LNSR.US,D,20201231,000000,6.84,7.94,6.84,7.25,49138,0
+LNSR.US,D,20210104,000000,7.15,7.7,6.92,6.98,32906,0
+LNSR.US,D,20210105,000000,6.98,7.3771,6.8,6.86,30380,0
+LNSR.US,D,20210106,000000,6.79,7.48,6.71,7.27,31731,0
+LNSR.US,D,20210107,000000,7.27,7.27,6.93,7.01,11965,0
+LNSR.US,D,20210108,000000,6.97,7,6.81,7,16454,0
+LNSR.US,D,20210111,000000,6.84,7,6.82,6.87,14956,0
+LNSR.US,D,20210112,000000,6.87,7.15,6.87,7.11,21049,0
+LNSR.US,D,20210113,000000,7.02,7.115,6.84,6.88,13684,0
+LNSR.US,D,20210114,000000,6.9,6.9512,6.75,6.79,14974,0
+LNSR.US,D,20210115,000000,6.75,6.7896,6.585,6.64,28018,0
+LNSR.US,D,20210119,000000,6.76,6.8467,6.13,6.28,39699,0
+LNSR.US,D,20210120,000000,6.36,6.58,6.27,6.32,32982,0
+LNSR.US,D,20210121,000000,6.71,6.71,6.33,6.4,45583,0
+LNSR.US,D,20210122,000000,6.32,6.59,6.32,6.59,34303,0
+LNSR.US,D,20210125,000000,6.51,6.71,6.39,6.55,37531,0
+LNSR.US,D,20210126,000000,6.54,6.6399,6.28,6.35,51424,0
+LNSR.US,D,20210127,000000,6.36,6.74,6.2,6.43,61564,0
+LNSR.US,D,20210128,000000,7.38,7.38,6.5,6.65,62773,0
+LNSR.US,D,20210129,000000,6.63,7.15,6.52,6.99,26792,0
+LNSR.US,D,20210201,000000,7.01,7.2,6.89,7.08,38754,0
+LNSR.US,D,20210202,000000,7.2,7.25,7.01,7.16,28395,0
+LNSR.US,D,20210203,000000,7.2,7.7,7.08,7.48,37903,0
+LNSR.US,D,20210204,000000,8.04,8.51,7.6,7.77,48882,0
+LNSR.US,D,20210205,000000,7.88,8.055,7.29,7.5,34904,0
+LNSR.US,D,20210208,000000,7.5,8.35,7.47,8.15,47143,0
+LNSR.US,D,20210209,000000,8.15,8.26,7.6701,8.04,46873,0
+LNSR.US,D,20210210,000000,8,8.41,7.75,7.87,34637,0
+LNSR.US,D,20210211,000000,7.94,8.37,7.94,8.29,25059,0
+LNSR.US,D,20210212,000000,8.15,8.72,8.018,8.72,25923,0
+LNSR.US,D,20210216,000000,8.85,8.9399,8.62,8.62,60918,0
+LNSR.US,D,20210217,000000,8.55,8.7,8.24,8.26,21018,0
+LNSR.US,D,20210218,000000,8.35,8.505,8,8.05,25473,0
+LNSR.US,D,20210219,000000,8.25,8.61,8.07,8.12,25166,0
+LNSR.US,D,20210222,000000,8.11,8.17,8,8.01,24798,0
+LNSR.US,D,20210223,000000,7.88,9.62,7.5,9.5,383229,0
+LNSR.US,D,20210224,000000,9.51,9.83,9.2,9.56,100022,0
+LNSR.US,D,20210225,000000,9.6,9.6,9.02,9.05,32166,0
+LNSR.US,D,20210226,000000,9.09,9.6439,9.02,9.04,24951,0
+LNSR.US,D,20210301,000000,9.07,9.4902,8.92,8.92,19385,0
+LNSR.US,D,20210302,000000,9.07,9.07,8.77,8.77,30664,0
+LNSR.US,D,20210303,000000,8.81,8.92,8.735,8.81,23772,0
+LNSR.US,D,20210304,000000,8.63,8.7168,8.13,8.27,60464,0
+LNSR.US,D,20210305,000000,8.32,8.57,8.255,8.46,37826,0
+LNSR.US,D,20210308,000000,8.53,8.53,8.33,8.44,17067,0
+LNSR.US,D,20210309,000000,8.45,8.6,8.32,8.42,21200,0
+LNSR.US,D,20210310,000000,8.46,9,8.46,8.89,59847,0
+LNSR.US,D,20210311,000000,9.03,9.03,8.6493,8.91,21180,0
+LNSR.US,D,20210312,000000,8.9,8.9384,8.6,8.62,29034,0
+LNSR.US,D,20210315,000000,8.6,8.75,8.42,8.75,42825,0
+LNSR.US,D,20210316,000000,8.71,8.74,8.57,8.61,26450,0
+LNSR.US,D,20210317,000000,8.69,8.72,8.52,8.63,23183,0
+LNSR.US,D,20210318,000000,8.6,8.7391,8.58,8.6,27490,0
+LNSR.US,D,20210319,000000,8.61,8.76,8.2,8.28,247116,0
+LNSR.US,D,20210322,000000,8.28,8.61,8.1342,8.3,31338,0
+LNSR.US,D,20210323,000000,8.445,8.445,8.03,8.12,26001,0
+LNSR.US,D,20210324,000000,8.11,8.6075,8,8.01,22390,0
+LNSR.US,D,20210325,000000,8,8.05,7.85,7.9,24723,0
+LNSR.US,D,20210326,000000,7.85,7.935,7.53,7.73,36046,0
+LNSR.US,D,20210329,000000,7.68,7.68,7.47,7.53,26654,0
+LNSR.US,D,20210330,000000,7.51,7.6,7.22,7.26,19376,0
+LNSR.US,D,20210331,000000,7.34,7.47,7.21,7.26,51886,0
+LNSR.US,D,20210401,000000,7.19,7.34,7.09,7.23,18522,0
+LNSR.US,D,20210405,000000,7.24,7.35,7.09,7.25,14176,0
+LNSR.US,D,20210406,000000,7.19,7.4258,7.15,7.2,9130,0
+LNSR.US,D,20210407,000000,7.1947,7.3299,7.09,7.11,21195,0
+LNSR.US,D,20210408,000000,7.16,7.16,7.08,7.09,28527,0
+LNSR.US,D,20210409,000000,7.17,7.2649,6.96,7.02,18426,0
+LNSR.US,D,20210412,000000,7.05,7.05,6.91,6.91,24611,0
+LNSR.US,D,20210413,000000,6.92,7.1699,6.91,7.09,31008,0
+LNSR.US,D,20210414,000000,7.04,7.05,6.87,6.87,33493,0
+LNSR.US,D,20210415,000000,6.9,7.16,6.9,6.98,33681,0
+LNSR.US,D,20210416,000000,7.09,7.0975,6.9,6.98,37857,0
+LNSR.US,D,20210419,000000,6.99,7.0458,6.99,6.99,31700,0
+LNSR.US,D,20210420,000000,6.92,7.14,6.92,7,8390,0
+LNSR.US,D,20210421,000000,7,7.19,6.92,7.1,24077,0
+LNSR.US,D,20210422,000000,7.1,7.18,6.995,7.09,47303,0
+LNSR.US,D,20210423,000000,7.09,7.3,7.05,7.16,20501,0
+LNSR.US,D,20210426,000000,7.08,7.2592,7.03,7.09,25591,0
+LNSR.US,D,20210427,000000,7.05,7.26,6.98,7.14,35097,0
+LNSR.US,D,20210428,000000,7.1025,7.13,6.88,6.97,40746,0
+LNSR.US,D,20210429,000000,7.04,7.239,6.95,7.05,26856,0
+LNSR.US,D,20210430,000000,7,7.125,6.87,6.91,29887,0
+LNSR.US,D,20210503,000000,7.165,7.63,7.165,7.47,27342,0
+LNSR.US,D,20210504,000000,7.51,7.51,7.01,7.18,24289,0
+LNSR.US,D,20210505,000000,7.24,7.33,7.05,7.12,23962,0
+LNSR.US,D,20210506,000000,7.06,7.13,6.99,7.04,31065,0
+LNSR.US,D,20210507,000000,7.05,7.51,7.01,7.14,32980,0
+LNSR.US,D,20210510,000000,7.2,7.28,7.1,7.17,20803,0
+LNSR.US,D,20210511,000000,7.05,8.2,7.03,8.07,53325,0
+LNSR.US,D,20210512,000000,8.06,8.06,7.5,7.76,22815,0
+LNSR.US,D,20210513,000000,7.76,7.76,7.4399,7.57,15413,0
+LNSR.US,D,20210514,000000,7.43,8.15,7.43,7.99,131570,0
+LNSR.US,D,20210517,000000,7.92,8.07,7.92,8.01,13478,0
+LNSR.US,D,20210518,000000,8,8,7.476,7.49,26984,0
+LNSR.US,D,20210519,000000,7.44,8.13,7.23,7.5,15861,0
+LNSR.US,D,20210520,000000,7.805,7.85,7.69,7.82,15259,0
+LNSR.US,D,20210521,000000,7.91,7.96,7.8,7.89,11235,0
+LNSR.US,D,20210524,000000,7.89,8.1,7.89,8.01,17438,0
+LNSR.US,D,20210525,000000,8.1,8.59,8.055,8.41,47339,0
+LNSR.US,D,20210526,000000,8.49,8.6701,8.3507,8.53,18472,0
+LNSR.US,D,20210527,000000,8.59,8.76,8.33,8.65,27638,0
+LNSR.US,D,20210528,000000,8.66,8.77,8.08,8.27,24633,0
+LNSR.US,D,20210601,000000,8.305,8.45,8.19,8.4,8973,0
+LNSR.US,D,20210602,000000,8.46,8.65,8.01,8.65,28106,0
+LNSR.US,D,20210603,000000,8.58,8.62,8.42,8.44,22945,0
+LNSR.US,D,20210604,000000,8.555,8.59,8.38,8.38,10917,0
+LNSR.US,D,20210607,000000,8.44,8.55,8.2776,8.5,34404,0
+LNSR.US,D,20210608,000000,8.48,8.64,8.36,8.59,54179,0
+LNSR.US,D,20210609,000000,8.98,8.98,8.42,8.61,41390,0
+LNSR.US,D,20210610,000000,8.495,8.57,8.495,8.565,33571,0
+LNSR.US,D,20210611,000000,8.535,8.72,8.52,8.56,10311,0
+LNSR.US,D,20210614,000000,8.56,8.57,8.5,8.5,15038,0
+LNSR.US,D,20210615,000000,8.5,8.57,8.29,8.53,20754,0
+LNSR.US,D,20210616,000000,8.5,8.74,8.29,8.41,30822,0
+LNSR.US,D,20210617,000000,8.95,8.95,8.36,8.36,68218,0
+LNSR.US,D,20210618,000000,8.23,8.3026,8.15,8.23,48870,0
+LNSR.US,D,20210621,000000,8.21,8.39,8.11,8.32,42029,0
+LNSR.US,D,20210622,000000,8.16,8.28,7.86,7.9,44555,0
+LNSR.US,D,20210623,000000,7.93,8.4,7.91,8.13,105169,0
+LNSR.US,D,20210624,000000,8.15,8.34,7.87,8.31,38855,0
+LNSR.US,D,20210625,000000,8.25,8.3,7.71,7.86,990921,0
+LNSR.US,D,20210628,000000,8.05,8.11,7.75,7.95,106863,0
+LNSR.US,D,20210629,000000,7.9,8.34,7.9,8.22,12309,0
+LNSR.US,D,20210630,000000,8.22,8.7,8.21,8.66,41774,0
+LNSR.US,D,20210701,000000,8.69,8.91,8.2,8.6,36331,0
+LNSR.US,D,20210702,000000,8.63,8.63,8.07,8.07,11744,0
+LNSR.US,D,20210706,000000,8.16,8.43,7.97,8.4,16064,0
+LNSR.US,D,20210707,000000,8.31,8.68,8.22,8.27,16682,0
+LNSR.US,D,20210708,000000,8.25,8.25,7.76,7.91,13949,0
+LNSR.US,D,20210709,000000,7.89,8.39,7.89,8.18,14425,0
+LNSR.US,D,20210712,000000,8.17,8.28,7.932,8.26,8556,0
+LNSR.US,D,20210713,000000,8.14,8.15,7.35,7.96,47015,0
+LNSR.US,D,20210714,000000,7.93,8.0563,7.68,7.82,18952,0
+LNSR.US,D,20210715,000000,7.79,7.79,7.2501,7.72,9926,0
+LNSR.US,D,20210716,000000,7.69,7.69,7.4,7.5,15185,0
+LNSR.US,D,20210719,000000,7.36,7.9101,7.35,7.5,16928,0
+LNSR.US,D,20210720,000000,7.685,8.15,7.56,7.56,20354,0
+LNSR.US,D,20210721,000000,7.7,7.72,7.37,7.5,11647,0
+LNSR.US,D,20210722,000000,7.46,7.76,7.46,7.71,39317,0
+LNSR.US,D,20210723,000000,7.76,7.7999,7.59,7.76,8587,0
+LNSR.US,D,20210726,000000,7.5,7.8163,7.5,7.73,9384,0
+LNSR.US,D,20210727,000000,7.71,8.58,7.495,8.58,12246,0
+LNSR.US,D,20210728,000000,8.61,8.7399,8,8.31,14282,0
+LNSR.US,D,20210729,000000,8.24,8.24,7.91,7.98,10134,0
+LNSR.US,D,20210730,000000,8,8.32,8,8.13,13489,0
+LNSR.US,D,20210802,000000,8.12,8.3,8.12,8.26,8667,0
+LNSR.US,D,20210803,000000,8.19,8.36,7.98,8.27,4410,0
+LNSR.US,D,20210804,000000,8.1,8.47,7.925,8.29,12231,0
+LNSR.US,D,20210805,000000,8.25,8.45,8.19,8.4,7260,0
+LNSR.US,D,20210806,000000,8.26,8.47,8.26,8.47,6255,0
+LNSR.US,D,20210809,000000,8.34,8.425,8.26,8.33,7517,0
+LNSR.US,D,20210810,000000,8.26,8.32,8,8.285,8621,0
+LNSR.US,D,20210811,000000,8.28,8.73,8.0029,8.7,9175,0
+LNSR.US,D,20210812,000000,8.94,8.94,8.19,8.64,44036,0
+LNSR.US,D,20210813,000000,8.57,8.58,8.35,8.51,1623,0
+LNSR.US,D,20210816,000000,8.41,8.57,8.1815,8.57,15094,0
+LNSR.US,D,20210817,000000,8.43,8.43,7.77,7.77,38395,0
+LNSR.US,D,20210818,000000,7.8837,8.55,7.67,7.96,76994,0
+LNSR.US,D,20210819,000000,7.74,7.84,7.66,7.84,5022,0
+LNSR.US,D,20210820,000000,7.79,8.01,7.6788,8.01,2768,0
+LNSR.US,D,20210823,000000,7.76,8.0971,7.75,7.97,17677,0
+LNSR.US,D,20210824,000000,7.89,8.55,7.75,8.28,26652,0
+LNSR.US,D,20210825,000000,8.45,8.45,8.07,8.07,1605,0
+LNSR.US,D,20210826,000000,8.1015,8.355,7.77,7.92,32679,0
+LNSR.US,D,20210827,000000,7.7701,8.405,7.7701,8.12,35868,0
+LNSR.US,D,20210830,000000,8.07,8.175,7.84,8.06,3422,0
+LNSR.US,D,20210831,000000,7.87,8.88,7.86,8.88,26822,0
+LNSR.US,D,20210901,000000,8.88,8.98,8.41,8.61,4618,0
+LNSR.US,D,20210902,000000,8.69,8.7,8.25,8.4,5047,0
+LNSR.US,D,20210903,000000,8.16,8.45,8.03,8.22,17304,0
+LNSR.US,D,20210907,000000,8.222,8.3319,8.155,8.22,3309,0
+LNSR.US,D,20210908,000000,8.09,8.31,8.09,8.25,12576,0
+LNSR.US,D,20210909,000000,8.27,8.27,8.115,8.25,5471,0
+LNSR.US,D,20210910,000000,8.14,8.4975,8.06,8.2,3499,0
+LNSR.US,D,20210913,000000,8.12,8.26,8.09,8.15,6439,0
+LNSR.US,D,20210914,000000,8.07,8.2,8.07,8.145,8282,0
+LNSR.US,D,20210915,000000,8.09,8.29,8.09,8.29,13680,0
+LNSR.US,D,20210916,000000,8.2251,8.25,8.09,8.25,4559,0
+LNSR.US,D,20210917,000000,8.2,8.2,8.01,8.1,22711,0
+LNSR.US,D,20210920,000000,8,8.09,7.85,8.09,5189,0
+LNSR.US,D,20210921,000000,7.86,8.2,7.86,8,2796,0
+LNSR.US,D,20210922,000000,8.0922,8.205,8.08,8.1,2648,0
+LNSR.US,D,20210923,000000,8.21,8.21,8,8.13,13106,0
+LNSR.US,D,20210924,000000,8,8.08,7.845,7.845,13778,0
+LNSR.US,D,20210927,000000,7.93,8.1327,7.9,7.97,1603,0
+LNSR.US,D,20210928,000000,7.92,7.9469,7.85,7.85,15455,0
+LNSR.US,D,20210929,000000,7.85,8.0514,7.85,7.85,11923,0
+LNSR.US,D,20210930,000000,8,8,7.65,7.65,12513,0
+LNSR.US,D,20211001,000000,7.75,7.76,7.58,7.65,24932,0
+LNSR.US,D,20211004,000000,7.62,7.7462,7.5521,7.6,6132,0
+LNSR.US,D,20211005,000000,7.63,8.0294,7.5001,7.84,4035,0
+LNSR.US,D,20211006,000000,7.8,7.8967,7.57,7.65,13561,0
+LNSR.US,D,20211007,000000,7.772,7.8674,7.55,7.7,9653,0
+LNSR.US,D,20211008,000000,7.6111,7.994,7.61,7.61,4201,0
+LNSR.US,D,20211011,000000,7.62,7.74,7.6,7.6,4191,0
+LNSR.US,D,20211012,000000,7.6,7.73,7.51,7.69,26843,0
+LNSR.US,D,20211013,000000,7.4546,7.7105,7.41,7.5,11407,0
+LNSR.US,D,20211014,000000,7.735,7.84,7.63,7.63,1520,0
+LNSR.US,D,20211015,000000,7.53,7.675,7.5,7.52,13429,0
+LNSR.US,D,20211018,000000,7.5201,7.7193,7.52,7.53,2272,0
+LNSR.US,D,20211019,000000,7.53,7.64,7.53,7.6,6096,0
+LNSR.US,D,20211020,000000,7.6,7.6,7.51,7.51,1418,0
+LNSR.US,D,20211021,000000,7.8085,7.8085,7.5,7.6,8484,0
+LNSR.US,D,20211022,000000,7.5,7.625,7.41,7.41,17340,0
+LNSR.US,D,20211025,000000,7.3,7.6,7.3,7.45,5099,0
+LNSR.US,D,20211026,000000,7.11,7.42,7.11,7.34,24327,0
+LNSR.US,D,20211027,000000,7.545,7.92,7.17,7.17,3936,0
+LNSR.US,D,20211028,000000,7.17,7.565,7.17,7.27,3034,0
+LNSR.US,D,20211029,000000,7.18,7.38,7.15,7.15,5651,0
+LNSR.US,D,20211101,000000,7.1,7.45,7.02,7.17,5036,0
+LNSR.US,D,20211102,000000,7.38,7.4,7.135,7.29,3976,0
+LNSR.US,D,20211103,000000,7.13,7.51,7.13,7.51,5364,0
+LNSR.US,D,20211104,000000,7.165,7.5819,7.165,7.21,4857,0
+LNSR.US,D,20211105,000000,7.4237,7.4237,7.15,7.25,7048,0
+LNSR.US,D,20211108,000000,7.12,7.42,7.12,7.1999,9529,0
+LNSR.US,D,20211109,000000,7.28,7.45,7.27,7.34,5845,0
+LNSR.US,D,20211110,000000,7.28,7.35,7.25,7.35,3424,0
+LNSR.US,D,20211111,000000,7.36,7.4,7.228,7.295,5720,0
+LNSR.US,D,20211112,000000,7.44,7.44,7.21,7.34,8190,0
+LNSR.US,D,20211115,000000,7.18,7.37,7.18,7.265,3484,0
+LNSR.US,D,20211116,000000,7.2,7.32,7.12,7.25,4550,0
+LNSR.US,D,20211117,000000,7.29,7.38,7.1384,7.31,7262,0
+LNSR.US,D,20211118,000000,7.22,7.3299,7.11,7.11,3971,0
+LNSR.US,D,20211119,000000,7.22,7.22,7.05,7.1,9982,0
+LNSR.US,D,20211122,000000,7.25,7.27,7,7.25,29103,0
+LNSR.US,D,20211123,000000,7.19,7.19,7,7.03,4948,0
+LNSR.US,D,20211124,000000,7.03,7.27,6.94,7.12,6207,0
+LNSR.US,D,20211126,000000,7.015,7.015,7.015,7.015,898,0
+LNSR.US,D,20211129,000000,7.097,7.097,6.92,6.92,2396,0
+LNSR.US,D,20211130,000000,6.9341,6.9341,6.8181,6.82,7433,0
+LNSR.US,D,20211201,000000,6.72,6.89,6.71,6.71,8102,0
+LNSR.US,D,20211202,000000,6.5,6.8,6.5,6.8,17329,0
+LNSR.US,D,20211203,000000,6.9,7,6.83,7,11249,0
+LNSR.US,D,20211206,000000,6.94,7.09,6.9,7.08,9943,0
+LNSR.US,D,20211207,000000,6.98,7.1,6.8339,6.95,10591,0
+LNSR.US,D,20211208,000000,7.0834,7.096,6.899,6.92,4702,0
+LNSR.US,D,20211209,000000,7.07,7.07,6.59,6.6,16091,0
+LNSR.US,D,20211210,000000,6.77,6.94,6.56,6.79,7460,0
+LNSR.US,D,20211213,000000,6.87,6.87,6.26,6.27,18386,0
+LNSR.US,D,20211214,000000,6.06,6.22,6.01,6.01,32488,0
+LNSR.US,D,20211215,000000,6,6.2712,5.98,5.98,11135,0
+LNSR.US,D,20211216,000000,6.185,6.33,6.04,6.08,5046,0
+LNSR.US,D,20211217,000000,6.04,6.1197,5.91,6.1,21958,0
+LNSR.US,D,20211220,000000,6.08,6.29,6.0001,6.02,15777,0
+LNSR.US,D,20211221,000000,6.185,6.28,5.82,6.01,59441,0
+LNSR.US,D,20211222,000000,6.06,6.12,5.9,5.9,8717,0
+LNSR.US,D,20211223,000000,5.9,6.0283,5.9,6,9457,0
+LNSR.US,D,20211227,000000,5.98,6.0946,5.91,6,13388,0
+LNSR.US,D,20211228,000000,5.91,6,5.895,5.95,9716,0
+LNSR.US,D,20211229,000000,5.95,6.08,5.9,5.99,9745,0
+LNSR.US,D,20211230,000000,5.92,6.15,5.8909,6.07,9447,0
+LNSR.US,D,20211231,000000,6.09,6.21,5.94,5.99,16335,0
+LNSR.US,D,20220103,000000,6.1696,6.19,6.01,6.1,3748,0
+LNSR.US,D,20220104,000000,6.33,6.33,6.13,6.13,977,0
+LNSR.US,D,20220105,000000,6.1027,6.22,5.9,6,9177,0
+LNSR.US,D,20220106,000000,5.96,6.2086,5.91,5.95,6791,0
+LNSR.US,D,20220107,000000,6.05,6.14,5.95,6.03,2957,0
+LNSR.US,D,20220110,000000,5.95,5.95,5.91,5.93,8384,0
+LNSR.US,D,20220111,000000,5.9224,6.04,5.9224,6.04,4324,0
+LNSR.US,D,20220112,000000,6.18,6.31,6.07,6.07,2224,0
+LNSR.US,D,20220113,000000,6.03,6.26,6,6.13,4606,0
+LNSR.US,D,20220114,000000,5.95,6.15,5.91,6.01,10425,0
+LNSR.US,D,20220118,000000,5.9001,6.5,5.9,5.97,48490,0
+LNSR.US,D,20220119,000000,5.93,5.99,5.8,5.99,8960,0
+LNSR.US,D,20220120,000000,5.815,5.9735,5.57,5.9303,4847,0
+LNSR.US,D,20220121,000000,6,6.22,5.9,6.06,3279,0
+LNSR.US,D,20220124,000000,5.98,6.04,5.66,6.02,11937,0
+LNSR.US,D,20220125,000000,6.0899,6.0899,5.85,5.85,3613,0
+LNSR.US,D,20220126,000000,5.9,6.09,5.86,5.87,2282,0
+LNSR.US,D,20220127,000000,5.87,6.07,5.5015,6.02,12594,0
+LNSR.US,D,20220128,000000,6.1825,6.29,6.0027,6.02,2755,0
+LNSR.US,D,20220131,000000,5.92,6.03,5.915,5.975,6467,0
+LNSR.US,D,20220201,000000,5.9,6.1,5.88,6.045,2795,0
+LNSR.US,D,20220202,000000,5.932,6.02,5.9,6.02,3505,0
+LNSR.US,D,20220203,000000,5.86,6.0979,5.86,5.9,1545,0
+LNSR.US,D,20220204,000000,5.975,5.975,5.89,5.89,1805,0
+LNSR.US,D,20220207,000000,6.0409,6.0409,6.011,6.04,1693,0
+LNSR.US,D,20220208,000000,6,6.1,5.87,6.0799,29492,0
+LNSR.US,D,20220209,000000,6.1,6.1,5.97,6.04,1562,0
+LNSR.US,D,20220210,000000,5.86,6.0999,5.86,5.938,11039,0
+LNSR.US,D,20220211,000000,5.87,6,5.86,6,7477,0
+LNSR.US,D,20220214,000000,6,6.04,5.87,5.88,6593,0
+LNSR.US,D,20220215,000000,6,6.08,5.88,6.08,2075,0
+LNSR.US,D,20220216,000000,6,6,5.86,5.86,5156,0
+LNSR.US,D,20220217,000000,5.86,6,5.86,6,1303,0
+LNSR.US,D,20220218,000000,6,6,5.86,5.8677,4101,0
+LNSR.US,D,20220222,000000,5.9941,6,5.885,5.9,2255,0
+LNSR.US,D,20220223,000000,5.87,5.96,5.8,5.85,3953,0
+LNSR.US,D,20220224,000000,5.81,5.9067,5.8,5.8,6104,0
+LNSR.US,D,20220225,000000,5.81,5.885,5.8,5.85,4392,0
+LNSR.US,D,20220228,000000,5.86,5.945,5.82,5.86,13354,0
+LNSR.US,D,20220301,000000,5.9492,6,5.92,5.95,7950,0
+LNSR.US,D,20220302,000000,5.97,5.9999,5.84,5.84,9704,0
+LNSR.US,D,20220303,000000,5.9,6.3,5.9,6.21,37987,0
+LNSR.US,D,20220304,000000,6.21,6.23,6.02,6.12,5732,0
+LNSR.US,D,20220307,000000,6.0511,6.15,6,6.01,5019,0
+LNSR.US,D,20220308,000000,6.05,6.15,6,6.02,13280,0
+LNSR.US,D,20220309,000000,6.15,6.25,6.05,6.15,26325,0
+LNSR.US,D,20220310,000000,6.16,6.2825,6.15,6.25,8547,0
+LNSR.US,D,20220311,000000,6.15,6.27,6.15,6.25,3806,0
+LNSR.US,D,20220314,000000,6.25,6.27,6.18,6.18,10454,0
+LNSR.US,D,20220315,000000,6.18,6.32,6.1,6.28,12465,0
+LNSR.US,D,20220316,000000,6.32,6.32,5.87,6.28,10939,0
+LNSR.US,D,20220317,000000,6.11,6.6065,6.11,6.6,16464,0
+LNSR.US,D,20220318,000000,6.0478,7.49,6.0478,7.49,42166,0
+LNSR.US,D,20220321,000000,7.4769,7.4769,6.99,7.15,7572,0
+LNSR.US,D,20220322,000000,7.11,7.37,6.92,7.28,15827,0
+LNSR.US,D,20220323,000000,7.02,7.1499,6.841,7.03,9257,0
+LNSR.US,D,20220324,000000,7.11,7.4573,7.0775,7.3649,19808,0
+LNSR.US,D,20220325,000000,7.19,7.9732,7.01,7.93,48691,0
+LNSR.US,D,20220328,000000,7.97,8.8,7.62,8.2,38121,0
+LNSR.US,D,20220329,000000,8.34,8.55,7.61,7.78,43618,0
+LNSR.US,D,20220330,000000,7.75,8.27,7.4592,7.47,55479,0
+LNSR.US,D,20220331,000000,7.6,7.6,7.3848,7.4,4229,0
+LNSR.US,D,20220401,000000,7.385,7.8456,7.215,7.3,13670,0
+LNSR.US,D,20220404,000000,7.39,7.39,7.15,7.15,6807,0
+LNSR.US,D,20220405,000000,7.39,7.39,7.18,7.19,6970,0
+LNSR.US,D,20220406,000000,7.1,7.5641,6.99,7.1,29693,0
+LNSR.US,D,20220407,000000,7.12,7.25,7.12,7.21,4915,0
+LNSR.US,D,20220408,000000,7.245,7.56,7.245,7.5,2288,0
+LNSR.US,D,20220411,000000,7.37,7.68,7.37,7.6,7745,0
+LNSR.US,D,20220412,000000,7.49,7.6,7.405,7.6,3864,0
+LNSR.US,D,20220413,000000,7.46,7.46,7.41,7.41,1477,0
+LNSR.US,D,20220414,000000,7.4,7.6877,7.4,7.43,8523,0
+LNSR.US,D,20220418,000000,7.44,7.44,7.31,7.31,1606,0
+LNSR.US,D,20220419,000000,7.4,7.85,7.3697,7.7,67508,0
+LNSR.US,D,20220420,000000,7.66,7.9,7.63,7.88,6259,0
+LNSR.US,D,20220421,000000,7.6999,8.01,7.5941,7.94,30373,0
+LNSR.US,D,20220422,000000,7.6343,7.9672,7.6343,7.88,4129,0
+LNSR.US,D,20220425,000000,7.63,7.63,7.63,7.63,373,0
+LNSR.US,D,20220426,000000,7.74,7.74,7.32,7.32,2540,0
+LNSR.US,D,20220427,000000,7.3,7.56,7.3,7.405,4722,0
+LNSR.US,D,20220428,000000,7.3,7.55,7.1,7.25,13347,0
+LNSR.US,D,20220429,000000,7.3,7.5283,7.15,7.29,9971,0
+LNSR.US,D,20220502,000000,7.31,7.31,6.88,7.13,4557,0
+LNSR.US,D,20220503,000000,7.08,7.13,6.95,6.97,14322,0
+LNSR.US,D,20220504,000000,6.9446,7.21,6.925,7.21,16876,0
+LNSR.US,D,20220505,000000,7.07,7.79,6.9,7.79,17307,0
+LNSR.US,D,20220506,000000,7.62,7.75,7.0821,7.3,8858,0
+LNSR.US,D,20220509,000000,6.88,7.23,6.88,7.23,1440,0
+LNSR.US,D,20220510,000000,6.93,7.06,6.645,6.86,10281,0
+LNSR.US,D,20220511,000000,6.835,7.16,6.6634,6.83,5480,0
+LNSR.US,D,20220512,000000,7.23,7.23,6.8405,6.8405,1258,0
+LNSR.US,D,20220513,000000,7.1991,7.2,6.8851,7.04,4321,0
+LNSR.US,D,20220516,000000,7.35,7.98,7.11,7.34,11093,0
+LNSR.US,D,20220517,000000,7.67,7.675,7.075,7.13,15272,0
+LNSR.US,D,20220518,000000,7.4,7.48,7.25,7.3,2497,0
+LNSR.US,D,20220519,000000,7.2,7.4,7.2,7.3,3025,0
+LNSR.US,D,20220520,000000,7.36,7.4,7.23,7.23,1752,0
+LNSR.US,D,20220523,000000,7.355,7.355,7.25,7.26,980,0
+LNSR.US,D,20220524,000000,7.24,7.27,7.1,7.1,1600,0
+LNSR.US,D,20220525,000000,7.16,7.59,6.92,7,11238,0
+LNSR.US,D,20220526,000000,6.97,7.35,6.96,6.96,4919,0
+LNSR.US,D,20220527,000000,7,7.0131,6.7,6.99,9034,0
+LNSR.US,D,20220531,000000,6.7,7,6.7,6.77,6018,0
+LNSR.US,D,20220601,000000,6.65,6.8641,6.52,6.53,23949,0
+LNSR.US,D,20220602,000000,6.53,6.66,6.315,6.38,15707,0
+LNSR.US,D,20220603,000000,6.605,6.605,6.4,6.4,8357,0
+LNSR.US,D,20220606,000000,6.575,6.79,6.3801,6.5,27953,0
+LNSR.US,D,20220607,000000,6.52,6.61,6.44,6.44,6587,0
+LNSR.US,D,20220608,000000,6.44,6.48,6.44,6.48,1063,0
+LNSR.US,D,20220609,000000,6.48,6.632,6.4037,6.5,6379,0
+LNSR.US,D,20220610,000000,6.5,6.5,6.35,6.46,4819,0
+LNSR.US,D,20220613,000000,6.43,6.9,6.36,6.51,272475,0
+LNSR.US,D,20220614,000000,6.51,6.85,6.35,6.36,55506,0
+LNSR.US,D,20220615,000000,6.5,6.5001,6.2,6.34,8504,0
+LNSR.US,D,20220616,000000,6.15,6.34,6,6.23,12981,0
+LNSR.US,D,20220617,000000,6.2,6.37,6.06,6.18,25548,0
+LNSR.US,D,20220621,000000,6.1,6.33,6.1,6.15,8645,0
+LNSR.US,D,20220622,000000,6.2244,6.31,6.07,6.31,2221,0
+LNSR.US,D,20220623,000000,6.36,6.49,6.3113,6.36,6765,0
+LNSR.US,D,20220624,000000,6.3518,6.52,6.3518,6.48,5362,0
+LNSR.US,D,20220627,000000,6.12,6.6199,6.12,6.36,4911,0
+LNSR.US,D,20220628,000000,6.47,6.5,6.19,6.22,3879,0
+LNSR.US,D,20220629,000000,6.36,6.5,6.33,6.4,6868,0
+LNSR.US,D,20220630,000000,6.16,6.545,6.16,6.51,6467,0
+LNSR.US,D,20220701,000000,6.52,6.52,6.33,6.41,5579,0
+LNSR.US,D,20220705,000000,6.47,6.53,6.34,6.37,6269,0
+LNSR.US,D,20220706,000000,6.34,6.71,6.34,6.46,3347,0
+LNSR.US,D,20220707,000000,6.57,6.71,6.39,6.7,7622,0
+LNSR.US,D,20220708,000000,6.594,7,6.58,7,3155,0
+LNSR.US,D,20220711,000000,6.97,7.55,6.75,6.82,13891,0
+LNSR.US,D,20220712,000000,6.9,7.14,6.9,6.92,8029,0
+LNSR.US,D,20220713,000000,6.91,7.3,6.9,6.9,10733,0
+LNSR.US,D,20220714,000000,6.94,6.94,6.44,6.68,9666,0
+LNSR.US,D,20220715,000000,6.65,6.9,6.4,6.63,3722,0
+LNSR.US,D,20220718,000000,6.61,6.86,6.5135,6.6,7008,0
+LNSR.US,D,20220719,000000,6.61,6.8363,6.55,6.67,5101,0
+LNSR.US,D,20220720,000000,6.97,6.98,6.57,6.57,4228,0
+LNSR.US,D,20220721,000000,6.8,6.95,6.65,6.95,5134,0
+LNSR.US,D,20220722,000000,6.97,7,6.82,6.82,2232,0
+LNSR.US,D,20220725,000000,6.79,6.913,6.57,6.57,9720,0
+LNSR.US,D,20220726,000000,6.54,6.71,6.36,6.36,12007,0
+LNSR.US,D,20220727,000000,6.44,6.75,6.39,6.5,6054,0
+LNSR.US,D,20220728,000000,6.59,6.59,6.36,6.39,5907,0
+LNSR.US,D,20220729,000000,6.46,6.74,6.29,6.29,4499,0
+LNSR.US,D,20220801,000000,6.4,6.4074,6.345,6.4074,3249,0
+LNSR.US,D,20220802,000000,6.5,6.5,6.33,6.3775,5813,0
+LNSR.US,D,20220803,000000,6.38,6.62,6.33,6.38,12648,0
+LNSR.US,D,20220804,000000,6.4,6.4,6.08,6.35,4313,0
+LNSR.US,D,20220805,000000,6.71,6.76,6.3,6.35,6181,0
+LNSR.US,D,20220808,000000,6.26,6.435,6.26,6.41,1316,0
+LNSR.US,D,20220809,000000,6.38,6.4675,6.26,6.28,4878,0
+LNSR.US,D,20220810,000000,6.25,6.4,6.23,6.35,5111,0
+LNSR.US,D,20220811,000000,6.26,6.39,6.19,6.25,11268,0
+LNSR.US,D,20220812,000000,6.29,6.5135,6.1849,6.24,18752,0
+LNSR.US,D,20220815,000000,6.5677,6.655,6.12,6.34,55805,0
+LNSR.US,D,20220816,000000,6.423,6.5399,6.21,6.24,5021,0
+LNSR.US,D,20220817,000000,6.3816,6.4,5.97,6.04,40179,0
+LNSR.US,D,20220818,000000,6.05,6.13,5.81,6.05,19355,0
+LNSR.US,D,20220819,000000,5.95,6.0858,5.95,6,3348,0
+LNSR.US,D,20220822,000000,5.99,5.99,5.7,5.91,14025,0
+LNSR.US,D,20220823,000000,5.7001,5.89,5.14,5.66,27841,0
+LNSR.US,D,20220824,000000,5.75,5.89,5.705,5.88,4902,0
+LNSR.US,D,20220825,000000,5.67,5.965,5.6501,5.94,5320,0
+LNSR.US,D,20220826,000000,5.9518,5.9518,5.65,5.73,1679,0
+LNSR.US,D,20220829,000000,5.7001,5.87,5.64,5.69,5405,0
+LNSR.US,D,20220830,000000,5.92,5.92,5.47,5.51,6197,0
+LNSR.US,D,20220831,000000,5.56,5.68,5.315,5.39,3680,0
+LNSR.US,D,20220901,000000,5.8378,5.8378,5.3,5.64,4459,0
+LNSR.US,D,20220902,000000,5.3,5.5,5.3,5.4,2390,0
+LNSR.US,D,20220906,000000,5.4,5.42,5.11,5.12,6923,0
+LNSR.US,D,20220907,000000,5.21,5.21,4.85,5.03,13133,0
+LNSR.US,D,20220908,000000,4.86,5.1,4.86,5.04,6965,0
+LNSR.US,D,20220909,000000,4.82,5.08,4.82,4.94,7727,0
+LNSR.US,D,20220912,000000,4.97,5.24,4.97,5.08,5090,0
+LNSR.US,D,20220913,000000,5.2,5.2,4.96,4.96,3316,0
+LNSR.US,D,20220914,000000,5.2,5.2,4.95,4.95,6582,0
+LNSR.US,D,20220915,000000,5.04,5.21,4.98,5.18,5029,0
+LNSR.US,D,20220916,000000,5.085,5.83,4.95,5.83,48164,0
+LNSR.US,D,20220919,000000,5.7,6.09,5.7,6.07,7829,0
+LNSR.US,D,20220920,000000,6,6,5.73,5.86,4068,0
+LNSR.US,D,20220921,000000,5.84,6.1,5.84,6.1,5974,0
+LNSR.US,D,20220922,000000,6.07,6.19,5.75,6.13,2219,0
+LNSR.US,D,20220923,000000,6.05,6.05,5.855,5.95,3993,0
+LNSR.US,D,20220926,000000,6,6.08,5.6,5.9,8405,0
+LNSR.US,D,20220927,000000,5.97,6.05,5.85,5.98,7158,0
+LNSR.US,D,20220928,000000,6,6.11,5.57,5.57,10332,0
+LNSR.US,D,20220929,000000,5.65,5.77,5.32,5.58,5154,0
+LNSR.US,D,20220930,000000,5.61,5.73,5.55,5.55,4874,0
+LNSR.US,D,20221003,000000,5.55,5.55,5.01,5.15,8362,0
+LNSR.US,D,20221004,000000,5.21,5.57,5.21,5.21,7486,0
+LNSR.US,D,20221005,000000,5.57,5.57,5.25,5.25,6275,0
+LNSR.US,D,20221006,000000,5.15,5.15,5.02,5.15,1830,0
+LNSR.US,D,20221007,000000,5.09,5.18,5.09,5.1,9722,0
+LNSR.US,D,20221010,000000,5.03,5.3659,5.03,5.25,1773,0
+LNSR.US,D,20221011,000000,5.13,5.3,5.13,5.19,2794,0
+LNSR.US,D,20221012,000000,5.18,5.18,5.18,5.18,434,0
+LNSR.US,D,20221013,000000,5.07,5.29,5.07,5.29,1660,0
+LNSR.US,D,20221014,000000,5.39,5.39,5.33,5.36,1115,0
+LNSR.US,D,20221017,000000,5.495,5.5,5.45,5.45,1359,0
+LNSR.US,D,20221018,000000,5.695,5.7,5.52,5.55,3159,0
+LNSR.US,D,20221019,000000,5.5001,5.85,5.47,5.47,3996,0
+LNSR.US,D,20221020,000000,5.49,5.85,5.49,5.71,4841,0
+LNSR.US,D,20221021,000000,5.95,5.95,5.5701,5.9,3002,0
+LNSR.US,D,20221024,000000,5.888,5.888,5.61,5.62,6594,0
+LNSR.US,D,20221025,000000,5.6093,5.6093,5.6,5.6,602,0
+LNSR.US,D,20221026,000000,5.5,5.5566,5.29,5.29,1970,0
+LNSR.US,D,20221027,000000,5.21,5.24,5.21,5.24,1803,0
+LNSR.US,D,20221028,000000,5.16,5.16,5,5,5985,0
+LNSR.US,D,20221031,000000,4.9,5.12,4.76,4.76,9899,0
+LNSR.US,D,20221101,000000,4.8,4.92,4.75,4.855,6511,0
+LNSR.US,D,20221102,000000,5,5.0157,4.735,4.83,56532,0
+LNSR.US,D,20221103,000000,4.9,5.03,4.8,5.03,83837,0
+LNSR.US,D,20221104,000000,5.24,5.24,4.8675,4.87,2734,0
+LNSR.US,D,20221107,000000,4.8,4.9,4.64,4.64,8095,0
+LNSR.US,D,20221108,000000,4.7,4.7,4.47,4.5,7318,0
+LNSR.US,D,20221109,000000,4.56,4.57,3.8,3.98,42891,0
+LNSR.US,D,20221110,000000,3.94,4,3.745,3.99,41760,0
+LNSR.US,D,20221111,000000,4.15,4.3,4.06,4.25,30945,0
+LNSR.US,D,20221114,000000,4.175,4.3099,4.07,4.17,58073,0
+LNSR.US,D,20221115,000000,4.5299,4.5299,4.11,4.36,6225,0
+LNSR.US,D,20221116,000000,4.36,4.6488,4.205,4.22,14629,0
+LNSR.US,D,20221117,000000,4.3697,4.3697,4.1,4.1,12804,0
+LNSR.US,D,20221118,000000,4.13,4.4478,4.03,4.16,6327,0
+LNSR.US,D,20221121,000000,4.01,4.1815,3.51,3.67,8292,0
+LNSR.US,D,20221122,000000,4.13,4.13,3.6,3.6,16116,0
+LNSR.US,D,20221123,000000,3.6,3.67,3.52,3.52,8982,0
+LNSR.US,D,20221125,000000,3.64,3.6543,3.48,3.49,3689,0
+LNSR.US,D,20221128,000000,3.67,3.67,3.46,3.59,12929,0
+LNSR.US,D,20221129,000000,3.54,3.6,3.26,3.32,17194,0
+LNSR.US,D,20221130,000000,3.16,3.31,3.07,3.31,42888,0
+LNSR.US,D,20221201,000000,3.22,3.38,3.22,3.29,14746,0
+LNSR.US,D,20221202,000000,3.22,3.4799,3.22,3.37,12127,0
+LNSR.US,D,20221205,000000,3.31,3.43,3.14,3.17,21700,0
+LNSR.US,D,20221206,000000,3.24,3.2899,3.15,3.22,15549,0
+LNSR.US,D,20221207,000000,3.2,3.23,3.15,3.19,5698,0
+LNSR.US,D,20221208,000000,3.2,3.2899,3.16,3.22,11698,0
+LNSR.US,D,20221209,000000,3.3,3.3,3.1301,3.15,11156,0
+LNSR.US,D,20221212,000000,3.28,3.28,3,3.07,55692,0
+LNSR.US,D,20221213,000000,3,3.04,2.96,3,9795,0
+LNSR.US,D,20221214,000000,3,3.065,2.92,2.92,7428,0
+LNSR.US,D,20221215,000000,2.87,3.03,2.87,2.953,4074,0
+LNSR.US,D,20221216,000000,2.9,3.01,2.9,2.9,94736,0
+LNSR.US,D,20221219,000000,2.91,3.015,2.89,2.96,29122,0
+LNSR.US,D,20221220,000000,2.995,3.01,2.86,2.87,16302,0
+LNSR.US,D,20221221,000000,2.95,3.03,2.81,2.81,20709,0
+LNSR.US,D,20221222,000000,2.77,2.84,2.75,2.79,9281,0
+LNSR.US,D,20221223,000000,2.72,3.04,2.72,2.77,40257,0
+LNSR.US,D,20221227,000000,2.89,2.9,2.7,2.7,35420,0
+LNSR.US,D,20221228,000000,2.65,2.765,2.63,2.75,42336,0
+LNSR.US,D,20221229,000000,2.88,3.04,2.71,2.77,14090,0
+LNSR.US,D,20221230,000000,2.15,2.96,2.15,2.96,41670,0
+LNSR.US,D,20230103,000000,2.97,2.97,2.73,2.73,6627,0
+LNSR.US,D,20230104,000000,2.76,2.8,2.5516,2.63,19922,0
+LNSR.US,D,20230105,000000,2.6403,2.7435,2.57,2.58,7223,0
+LNSR.US,D,20230106,000000,2.7,2.7,2.6,2.63,6823,0
+LNSR.US,D,20230109,000000,2.54,2.75,2.4909,2.65,28750,0
+LNSR.US,D,20230110,000000,2.6,2.76,2.55,2.62,47124,0
+LNSR.US,D,20230111,000000,2.65,2.75,2.62,2.65,19767,0
+LNSR.US,D,20230112,000000,2.608,2.7599,2.57,2.58,25477,0
+LNSR.US,D,20230113,000000,2.64,2.74,2.57,2.6,4912,0
+LNSR.US,D,20230117,000000,2.68,2.69,2.57,2.57,5402,0
+LNSR.US,D,20230118,000000,2.5619,2.68,2.5601,2.6,29333,0
+LNSR.US,D,20230119,000000,2.6,2.6661,2.55,2.6,8457,0
+LNSR.US,D,20230120,000000,2.62,2.875,2.55,2.72,164809,0
+LNSR.US,D,20230123,000000,2.7394,2.77,2.5691,2.6,33234,0
+LNSR.US,D,20230124,000000,2.81,2.8499,2.55,2.58,34442,0
+LNSR.US,D,20230125,000000,2.59,2.7354,2.59,2.64,32672,0
+LNSR.US,D,20230126,000000,2.61,2.7,2.42,2.68,230164,0
+LNSR.US,D,20230127,000000,2.7082,2.84,2.7082,2.83,32685,0
+LNSR.US,D,20230130,000000,2.78,2.95,2.759,2.87,18228,0
+LNSR.US,D,20230131,000000,2.92,3.008,2.85,3.008,14118,0
+LNSR.US,D,20230201,000000,3.15,3.22,3.01,3.05,29489,0
+LNSR.US,D,20230202,000000,3.05,3.1603,3.05,3.16,8944,0
+LNSR.US,D,20230203,000000,3.23,3.3688,3.1513,3.18,13762,0
+LNSR.US,D,20230206,000000,3.3634,3.3634,3.18,3.18,11983,0
+LNSR.US,D,20230207,000000,3.19,3.23,3.18,3.18,2993,0
+LNSR.US,D,20230208,000000,3.275,3.275,3.16,3.25,4111,0
+LNSR.US,D,20230209,000000,3.27,3.31,3.11,3.13,6291,0
+LNSR.US,D,20230210,000000,3.1494,3.1494,3.03,3.04,4841,0
+LNSR.US,D,20230213,000000,3.04,3.1,3.04,3.04,5280,0
+LNSR.US,D,20230214,000000,3.01,3.15,3,3.01,4910,0
+LNSR.US,D,20230215,000000,3.01,3.18,3.01,3.18,3549,0
+LNSR.US,D,20230216,000000,3.12,3.18,3.02,3.09,3990,0
+LNSR.US,D,20230217,000000,3.13,3.13,2.95,2.95,8173,0
+LNSR.US,D,20230221,000000,2.95,3.07,2.84,2.87,12793,0
+LNSR.US,D,20230222,000000,2.93,2.95,2.88,2.88,6885,0
+LNSR.US,D,20230223,000000,2.94,3.13,2.94,3.01,13079,0
+LNSR.US,D,20230224,000000,2.9,3.06,2.9,3.01,2834,0
+LNSR.US,D,20230227,000000,3,3.1,2.99,3.1,3321,0
+LNSR.US,D,20230228,000000,3.05,3.2564,3.05,3.09,4691,0
+LNSR.US,D,20230301,000000,3.1,3.25,3.1,3.1,8741,0
+LNSR.US,D,20230302,000000,3.17,3.25,3.04,3.2,10519,0
+LNSR.US,D,20230303,000000,3.13,3.2756,3.13,3.25,7150,0
+LNSR.US,D,20230306,000000,3.24,3.24,3.18,3.19,31493,0
+LNSR.US,D,20230307,000000,3.131,3.225,3.13,3.13,3509,0
+LNSR.US,D,20230308,000000,3.17,3.215,3.17,3.2,1075,0
+LNSR.US,D,20230309,000000,3.1913,3.26,3.18,3.26,3283,0
+LNSR.US,D,20230310,000000,3.3,3.3,3.1601,3.19,29860,0
+LNSR.US,D,20230313,000000,3.335,3.34,3.18,3.27,5193,0
+LNSR.US,D,20230314,000000,3.21,3.36,3.21,3.25,7158,0
+LNSR.US,D,20230315,000000,3.345,3.345,3.15,3.18,27144,0
+LNSR.US,D,20230316,000000,3.17,3.45,3.17,3.25,28293,0
+LNSR.US,D,20230317,000000,3.41,3.41,2.64,2.64,29338,0
+LNSR.US,D,20230320,000000,2.85,2.8998,2.23,2.35,32079,0
+LNSR.US,D,20230321,000000,2.4,2.4699,2.2,2.33,21352,0
+LNSR.US,D,20230322,000000,2.24,2.26,2.18,2.21,13780,0
+LNSR.US,D,20230323,000000,2.2623,2.2623,1.9,2.26,91583,0
+LNSR.US,D,20230324,000000,2.26,2.34,2.19,2.19,12428,0
+LNSR.US,D,20230327,000000,2.2601,2.29,2.11,2.22,23397,0
+LNSR.US,D,20230328,000000,2.2,2.56,2.2,2.41,14512,0
+LNSR.US,D,20230329,000000,2.7187,2.7187,2.37,2.41,13525,0
+LNSR.US,D,20230330,000000,2.38,2.43,2.38,2.4,1519,0
+LNSR.US,D,20230331,000000,2.44,2.5,2.3793,2.49,25367,0
+LNSR.US,D,20230403,000000,2.42,2.62,2.42,2.52,3260,0
+LNSR.US,D,20230404,000000,2.59,2.59,2.5,2.5,3042,0
+LNSR.US,D,20230405,000000,2.4,2.59,2.38,2.53,4494,0
+LNSR.US,D,20230406,000000,2.6052,2.61,2.6,2.6,1309,0
+LNSR.US,D,20230410,000000,2.55,2.57,2.5201,2.55,6322,0
+LNSR.US,D,20230411,000000,2.47,2.633,2.47,2.6,3265,0
+LNSR.US,D,20230412,000000,2.56,2.64,2.56,2.62,2134,0
+LNSR.US,D,20230413,000000,2.54,2.609,2.54,2.55,1406,0
+LNSR.US,D,20230414,000000,2.65,2.75,2.65,2.67,6939,0
+LNSR.US,D,20230417,000000,2.675,2.7299,2.63,2.69,3947,0
+LNSR.US,D,20230418,000000,2.72,2.72,2.6,2.6,5449,0
+LNSR.US,D,20230419,000000,2.62,2.6494,2.52,2.52,2279,0
+LNSR.US,D,20230420,000000,2.55,2.5501,2.5,2.53,3529,0
+LNSR.US,D,20230421,000000,2.5001,2.7031,2.5001,2.64,7761,0
+LNSR.US,D,20230424,000000,2.677,2.695,2.58,2.58,3950,0
+LNSR.US,D,20230425,000000,2.6594,2.6666,2.6,2.6,10606,0
+LNSR.US,D,20230426,000000,2.55,2.67,2.55,2.67,2079,0
+LNSR.US,D,20230427,000000,2.61,2.87,2.61,2.847,4388,0
+LNSR.US,D,20230428,000000,2.85,2.92,2.85,2.86,3405,0
+LNSR.US,D,20230501,000000,2.95,2.989,2.73,2.73,6388,0
+LNSR.US,D,20230502,000000,2.96,2.96,2.7,2.748,1372,0
+LNSR.US,D,20230503,000000,2.7892,2.87,2.65,2.65,12624,0
+LNSR.US,D,20230504,000000,2.65,2.65,2.42,2.58,7058,0
+LNSR.US,D,20230505,000000,2.38,2.66,2.38,2.66,11319,0
+LNSR.US,D,20230508,000000,2.64,2.7948,2.5717,2.73,11875,0
+LNSR.US,D,20230509,000000,2.86,2.86,2.66,2.71,1606,0
+LNSR.US,D,20230510,000000,2.61,2.6901,2.61,2.68,1309,0
+LNSR.US,D,20230511,000000,2.56,2.67,2.4,2.45,4760,0
+LNSR.US,D,20230512,000000,2.58,2.58,2.41,2.54,21790,0
+LNSR.US,D,20230515,000000,2.47,2.47,2.29,2.3,47990,0
+LNSR.US,D,20230516,000000,2.39,2.39,2.25,2.31,25543,0
+LNSR.US,D,20230517,000000,2.23,2.44,2.22,2.37,19527,0
+LNSR.US,D,20230518,000000,2.3,2.69,2.3,2.64,20675,0
+LNSR.US,D,20230519,000000,2.63,2.66,2.32,2.5101,35632,0
+LNSR.US,D,20230522,000000,2.4,2.97,2.4,2.82,136277,0
+LNSR.US,D,20230523,000000,2.79,3.12,2.77,2.77,145440,0
+LNSR.US,D,20230524,000000,2.86,3.0394,2.8,3,101295,0
+LNSR.US,D,20230525,000000,2.94,3.3,2.94,3.23,37175,0
+LNSR.US,D,20230526,000000,3.11,3.77,3.11,3.68,43416,0
+LNSR.US,D,20230530,000000,3.86,3.86,3.15,3.21,90174,0
+LNSR.US,D,20230531,000000,3.22,3.22,2.5,2.94,90375,0
+LNSR.US,D,20230601,000000,3.02,3.2341,2.9709,3.01,25822,0
+LNSR.US,D,20230602,000000,2.99,3.1371,2.99,3.04,8614,0
+LNSR.US,D,20230605,000000,3,3.4,2.915,3.02,51235,0
+LNSR.US,D,20230606,000000,3.03,3.38,3.02,3.21,44585,0
+LNSR.US,D,20230607,000000,3.19,3.41,3,3.32,81589,0
+LNSR.US,D,20230608,000000,3.28,3.92,3.28,3.81,143538,0
+LNSR.US,D,20230609,000000,3.76,4.14,3.71,4.01,114892,0
+LNSR.US,D,20230612,000000,4.01,4.35,4,4.34,61382,0
+LNSR.US,D,20230613,000000,4.28,4.34,3.82,3.995,34306,0
+LNSR.US,D,20230614,000000,4,4.18,3.68,3.72,53726,0
+LNSR.US,D,20230615,000000,3.9072,4.08,3.46,3.92,90194,0
+LNSR.US,D,20230616,000000,3.96,4.13,3.81,4.07,62268,0
+LNSR.US,D,20230620,000000,4.0414,4.17,3.84,4.015,140355,0
+LNSR.US,D,20230621,000000,3.93,4.08,3.93,3.97,10342,0
+LNSR.US,D,20230622,000000,4.03,4.03,3.84,3.95,10704,0
+LNSR.US,D,20230623,000000,3.9059,4,3.85,4,12659,0
+LNSR.US,D,20230626,000000,3.85,3.95,3.7,3.81,6263,0
+LNSR.US,D,20230627,000000,3.8,3.945,3.75,3.78,10584,0
+LNSR.US,D,20230628,000000,3.839,3.86,3.66,3.8,9402,0
+LNSR.US,D,20230629,000000,3.8,4,3.72,3.95,15287,0
+LNSR.US,D,20230630,000000,3.99,4.3501,3.94,4.25,94477,0
+LNSR.US,D,20230703,000000,4.2,4.49,4.15,4.45,34768,0
+LNSR.US,D,20230705,000000,4.4,4.4899,4.21,4.41,28298,0
+LNSR.US,D,20230706,000000,4.32,4.47,4.24,4.385,37976,0
+LNSR.US,D,20230707,000000,4.35,4.39,4.225,4.25,14179,0
+LNSR.US,D,20230710,000000,4.22,4.22,3.9,3.99,55891,0
+LNSR.US,D,20230711,000000,3.99,4.2768,3.99,4.06,22332,0
+LNSR.US,D,20230712,000000,4.03,4.03,3.44,3.96,141066,0
+LNSR.US,D,20230713,000000,3.95,3.95,3.631,3.7,35094,0
+LNSR.US,D,20230714,000000,3.7,3.77,3.52,3.65,39503,0
+LNSR.US,D,20230717,000000,3.7,3.735,3.62,3.67,23826,0
+LNSR.US,D,20230718,000000,3.76,4.05,3.54,3.64,23239,0
+LNSR.US,D,20230719,000000,3.56,3.71,3.45,3.49,11198,0
+LNSR.US,D,20230720,000000,3.68,3.98,3.25,3.42,24935,0
+LNSR.US,D,20230721,000000,3.55,3.63,3.42,3.42,9843,0
+LNSR.US,D,20230724,000000,3.37,3.54,3,3.3,69045,0
+LNSR.US,D,20230725,000000,3.25,3.3819,3.25,3.26,6249,0
+LNSR.US,D,20230726,000000,3.2601,3.395,3.26,3.33,2421,0
+LNSR.US,D,20230727,000000,3.33,3.36,3.22,3.29,12580,0
+LNSR.US,D,20230728,000000,3.265,3.37,3.22,3.37,3516,0
+LNSR.US,D,20230731,000000,3.28,3.38,3.25,3.28,22880,0
+LNSR.US,D,20230801,000000,3.3,3.38,3.27,3.27,5535,0
+LNSR.US,D,20230802,000000,3.14,3.21,3.06,3.08,4320,0
+LNSR.US,D,20230803,000000,2.99,3.13,2.99,3.02,8140,0
+LNSR.US,D,20230804,000000,3.01,3.33,3.01,3.22,6345,0
+LNSR.US,D,20230807,000000,3.16,3.41,3.11,3.11,10294,0
+LNSR.US,D,20230808,000000,3.081,3.41,3.081,3.3,28613,0
+LNSR.US,D,20230809,000000,3.26,3.91,3.26,3.72,71582,0
+LNSR.US,D,20230810,000000,3.58,3.69,3.57,3.69,30978,0
+LNSR.US,D,20230811,000000,3.6,3.665,3.5618,3.6,10810,0
+LNSR.US,D,20230814,000000,3.6,3.62,3.5,3.55,9413,0
+LNSR.US,D,20230815,000000,3.49,3.62,3.42,3.5025,9173,0
+LNSR.US,D,20230816,000000,3.42,3.49,3.42,3.49,3465,0
+LNSR.US,D,20230817,000000,3.5,3.64,3.4901,3.5,4893,0
+LNSR.US,D,20230818,000000,3.42,3.5238,3.41,3.41,4135,0
+LNSR.US,D,20230821,000000,3.45,3.485,3.2,3.22,15724,0
+LNSR.US,D,20230822,000000,3.3067,3.34,3.1302,3.205,1648,0
+LNSR.US,D,20230823,000000,3.07,3.46,3.07,3.35,16752,0
+LNSR.US,D,20230824,000000,3.055,3.35,3.055,3.35,2123,0
+LNSR.US,D,20230825,000000,3.34,3.3493,3.23,3.33,4499,0
+LNSR.US,D,20230828,000000,3.26,3.44,3.26,3.435,13486,0
+LNSR.US,D,20230829,000000,3.4625,3.545,3.4625,3.5,6984,0
+LNSR.US,D,20230830,000000,3.49,3.525,3.43,3.4411,11970,0
+LNSR.US,D,20230831,000000,3.44,3.5,3.3637,3.4,13940,0
+LNSR.US,D,20230901,000000,3.3708,3.5,3.37,3.38,1690,0
+LNSR.US,D,20230905,000000,3.38,3.46,3.36,3.46,3279,0
+LNSR.US,D,20230906,000000,3.395,3.395,3.28,3.32,2284,0
+LNSR.US,D,20230907,000000,3.205,3.33,3.18,3.18,1382,0
+LNSR.US,D,20230908,000000,3.2672,3.28,3.2672,3.28,934,0
+LNSR.US,D,20230911,000000,3.1537,3.17,3.01,3.05,7792,0
+LNSR.US,D,20230912,000000,3.17,3.17,3.03,3.03,1634,0
+LNSR.US,D,20230913,000000,3.22,3.22,3.04,3.04,3327,0
+LNSR.US,D,20230914,000000,3.23,3.25,3.12,3.25,1912,0
+LNSR.US,D,20230915,000000,3.185,3.25,3.07,3.25,14644,0
+LNSR.US,D,20230918,000000,3.2118,3.27,3.19,3.27,2008,0
+LNSR.US,D,20230919,000000,3.27,3.27,3.23,3.23,542,0
+LNSR.US,D,20230920,000000,3.04,3.3,3.04,3.19,4440,0
+LNSR.US,D,20230921,000000,3.05,3.19,3.05,3.19,1050,0
+LNSR.US,D,20230922,000000,3.09,3.2456,3.09,3.13,1895,0
+LNSR.US,D,20230925,000000,3.05,3.25,3.05,3.08,4415,0
+LNSR.US,D,20230926,000000,3.155,3.195,3.07,3.16,3602,0
+LNSR.US,D,20230927,000000,3.07,3.19,3.0514,3.1,2374,0
+LNSR.US,D,20230928,000000,3.07,3.17,3.05,3.17,5202,0
+LNSR.US,D,20230929,000000,3.1,3.15,3,3.09,15244,0
+LNSR.US,D,20231002,000000,3.09,3.17,2.86,2.99,7151,0
+LNSR.US,D,20231003,000000,3,3.01,2.82,2.82,3720,0
+LNSR.US,D,20231004,000000,2.99,2.99,2.81,2.82,2213,0
+LNSR.US,D,20231005,000000,2.89,3.04,2.89,2.93,6525,0
+LNSR.US,D,20231006,000000,2.83,2.86,2.73,2.7401,15856,0
+LNSR.US,D,20231009,000000,2.74,2.93,2.74,2.93,1250,0
+LNSR.US,D,20231010,000000,2.8368,2.89,2.74,2.74,4642,0
+LNSR.US,D,20231011,000000,2.75,2.8293,2.7,2.7,5475,0
+LNSR.US,D,20231012,000000,2.71,2.812,2.71,2.79,2169,0
+LNSR.US,D,20231013,000000,2.71,2.7461,2.71,2.72,1299,0
+LNSR.US,D,20231016,000000,2.72,2.8099,2.72,2.72,6889,0
+LNSR.US,D,20231017,000000,2.71,2.8,2.71,2.71,10888,0
+LNSR.US,D,20231018,000000,2.7,2.76,2.7,2.7,2500,0
+LNSR.US,D,20231019,000000,2.7422,2.7858,2.68,2.77,4549,0
+LNSR.US,D,20231020,000000,2.66,2.68,2.26,2.28,63678,0
+LNSR.US,D,20231023,000000,2.3,2.3779,2.1501,2.21,10189,0
+LNSR.US,D,20231024,000000,2.14,2.2437,2.13,2.18,8942,0
+LNSR.US,D,20231025,000000,2.11,2.24,2.1,2.24,9269,0
+LNSR.US,D,20231026,000000,2.2,2.225,2.1,2.15,9448,0
+LNSR.US,D,20231027,000000,2.114,2.178,2.114,2.17,8677,0
+LNSR.US,D,20231030,000000,2.17,2.17,2.121,2.15,9731,0
+LNSR.US,D,20231031,000000,2.1899,2.1899,2.1377,2.15,1838,0
+LNSR.US,D,20231101,000000,2.1,2.1698,2.1,2.15,7707,0
+LNSR.US,D,20231102,000000,2.18,2.5,2.18,2.26,15043,0
+LNSR.US,D,20231103,000000,2.23,2.2899,2.16,2.17,6218,0
+LNSR.US,D,20231106,000000,2.225,2.225,2.15,2.19,8027,0
+LNSR.US,D,20231107,000000,2.19,2.19,2.06,2.09,4172,0
+LNSR.US,D,20231108,000000,2.05,2.23,1.8,2.01,51350,0
+LNSR.US,D,20231109,000000,1.92,2.26,1.92,2.26,23749,0
+LNSR.US,D,20231110,000000,2.2,2.2799,2.1,2.27,28327,0
+LNSR.US,D,20231113,000000,2.125,2.3,2.125,2.16,7165,0
+LNSR.US,D,20231114,000000,2.14,2.3122,2.14,2.22,18346,0
+LNSR.US,D,20231115,000000,2.29,2.3199,2.1,2.11,32228,0
+LNSR.US,D,20231116,000000,2.14,2.3,2.0961,2.0961,11534,0
+LNSR.US,D,20231117,000000,2.1004,2.27,2.1004,2.19,3887,0
+LNSR.US,D,20231120,000000,2.12,2.2329,2.12,2.17,11144,0
+LNSR.US,D,20231121,000000,2.1,2.23,2.1,2.12,6513,0
+LNSR.US,D,20231122,000000,2.13,2.38,2.1,2.3358,129015,0
+LNSR.US,D,20231124,000000,2.3,2.57,2.27,2.4,66722,0
+LNSR.US,D,20231127,000000,2.37,2.58,2.2646,2.41,81209,0
+LNSR.US,D,20231128,000000,2.41,2.68,2.355,2.48,42864,0
+LNSR.US,D,20231129,000000,2.59,2.69,2.48,2.48,38427,0
+LNSR.US,D,20231130,000000,2.52,2.71,2.49,2.49,21749,0
+LNSR.US,D,20231201,000000,2.5,2.649,2.45,2.56,11972,0
+LNSR.US,D,20231204,000000,2.63,2.63,2.48,2.49,43947,0
+LNSR.US,D,20231205,000000,2.44,2.44,2.24,2.31,43780,0
+LNSR.US,D,20231206,000000,2.42,2.4238,2.21,2.3,14301,0
+LNSR.US,D,20231207,000000,2.3999,2.44,2.28,2.28,16987,0
+LNSR.US,D,20231208,000000,2.25,2.34,2.25,2.26,46327,0
+LNSR.US,D,20231211,000000,2.22,2.34,2.21,2.26,28424,0
+LNSR.US,D,20231212,000000,2.23,2.3199,2.12,2.2,45456,0
+LNSR.US,D,20231213,000000,2.282,2.29,2.15,2.17,28407,0
+LNSR.US,D,20231214,000000,2.255,2.3224,2.18,2.2675,71992,0
+LNSR.US,D,20231215,000000,2.25,2.3314,2.25,2.33,14920,0
+LNSR.US,D,20231218,000000,2.3,2.57,2.3,2.45,23535,0
+LNSR.US,D,20231219,000000,2.4,2.65,2.33,2.52,41681,0
+LNSR.US,D,20231220,000000,2.61,2.68,2.45,2.64,67456,0
+LNSR.US,D,20231221,000000,2.63,2.84,2.63,2.81,20221,0
+LNSR.US,D,20231222,000000,2.81,3.24,2.81,3.16,38262,0
+LNSR.US,D,20231226,000000,3.2,3.4993,3.04,3.31,18746,0
+LNSR.US,D,20231227,000000,3.3,3.66,3.275,3.43,26180,0
+LNSR.US,D,20231228,000000,3.41,3.43,3.2101,3.25,8899,0
+LNSR.US,D,20231229,000000,3.28,3.638,3.2458,3.51,7600,0
+LNSR.US,D,20240102,000000,3.41,4.14,3.41,4.04,23016,0
+LNSR.US,D,20240103,000000,3.94,4.105,3.86,4.07,11892,0
+LNSR.US,D,20240104,000000,4.1,4.8,3.895,4.235,71190,0
+LNSR.US,D,20240105,000000,4.16,4.65,3.6301,3.75,37400,0
+LNSR.US,D,20240108,000000,3.94,4.1298,3.755,4.0926,21214,0
+LNSR.US,D,20240109,000000,3.98,4.3446,3.8801,4.14,28516,0
+LNSR.US,D,20240110,000000,4.24,4.555,3.8767,3.91,32051,0
+LNSR.US,D,20240111,000000,3.94,4.45,3.8801,4.43,16801,0
+LNSR.US,D,20240112,000000,4.5,4.5499,4,4.45,51167,0
+LNSR.US,D,20240116,000000,4.33,4.57,3.91,3.96,113864,0
+LNSR.US,D,20240117,000000,3.96,4.14,3.85,3.86,27481,0
+LNSR.US,D,20240118,000000,3.95,4.12,3.73,3.89,29814,0
+LNSR.US,D,20240119,000000,3.8,3.8908,3.5,3.57,50640,0
+LNSR.US,D,20240122,000000,3.64,3.64,3.4901,3.53,8166,0
+LNSR.US,D,20240123,000000,3.32,3.5776,3.24,3.25,15938,0
+LNSR.US,D,20240124,000000,3.3,3.5697,3.12,3.4,27862,0
+LNSR.US,D,20240125,000000,3.3,3.7,3.3,3.6,24007,0
+LNSR.US,D,20240126,000000,3.73,3.84,3.5,3.84,35064,0
+LNSR.US,D,20240129,000000,3.88,3.9271,3.35,3.35,54415,0
+LNSR.US,D,20240130,000000,3.4,3.49,3.15,3.46,24468,0
+LNSR.US,D,20240131,000000,3.41,3.6353,3.3501,3.55,11055,0
+LNSR.US,D,20240201,000000,3.51,3.74,3.35,3.74,13994,0
+LNSR.US,D,20240202,000000,3.81,3.86,3.45,3.84,18163,0
+LNSR.US,D,20240205,000000,3.71,3.885,3.5686,3.754,9182,0
+LNSR.US,D,20240206,000000,3.67,4.4799,3.67,4.25,41905,0
+LNSR.US,D,20240207,000000,4.3,4.837,4.25,4.8,65052,0
+LNSR.US,D,20240208,000000,4.92,5.195,4.745,4.76,74011,0
+LNSR.US,D,20240209,000000,4.41,5.13,4.4051,4.81,28962,0
+LNSR.US,D,20240212,000000,5,5.23,4.65,4.65,26274,0
+LNSR.US,D,20240213,000000,4.65,5.07,4.65,4.72,11067,0
+LNSR.US,D,20240214,000000,4.95,4.95,4.39,4.7,17091,0
+LNSR.US,D,20240215,000000,4.51,4.7777,4.34,4.475,30422,0
+LNSR.US,D,20240216,000000,4.38,5.02,4.25,4.64,71109,0
+LNSR.US,D,20240220,000000,4.99,4.99,4.56,4.72,53804,0
+LNSR.US,D,20240221,000000,4.695,4.865,4.5473,4.69,2830,0
+LNSR.US,D,20240222,000000,4.53,4.83,4.33,4.37,19584,0
+LNSR.US,D,20240223,000000,4.47,4.8764,4.44,4.69,10718,0
+LNSR.US,D,20240226,000000,4.45,5.0451,4.45,4.87,28107,0
+LNSR.US,D,20240227,000000,4.77,5.125,4.77,4.95,31737,0
+LNSR.US,D,20240228,000000,5.08,5.08,4.8628,5,16668,0
+LNSR.US,D,20240229,000000,4.7101,5.1,4.6957,4.88,29955,0
+LNSR.US,D,20240301,000000,4.81,5.0764,4.5592,4.7,31841,0
+LNSR.US,D,20240304,000000,5,5.3,4.2005,4.83,136121,0
+LNSR.US,D,20240305,000000,4.99,4.99,4.175,4.3,118349,0
+LNSR.US,D,20240306,000000,4.16,4.39,3.99,4.35,64574,0
+LNSR.US,D,20240307,000000,4.2,4.65,4.13,4.34,61892,0
+LNSR.US,D,20240308,000000,4.33,4.5945,3.9001,4.09,67114,0
+LNSR.US,D,20240311,000000,4.19,4.19,4.01,4.13,14935,0
+LNSR.US,D,20240312,000000,4.18,4.24,4.06,4.14,21874,0
+LNSR.US,D,20240313,000000,4.25,4.3517,4.0601,4.16,4218,0
+LNSR.US,D,20240314,000000,4,4.2997,3.32,3.4,125947,0
+LNSR.US,D,20240315,000000,3.35,3.9899,3.35,3.88,34761,0
+LNSR.US,D,20240318,000000,3.87,4.3041,3.79,4.07,11562,0
+LNSR.US,D,20240319,000000,4.55,4.55,3.5,3.55,96771,0
+LNSR.US,D,20240320,000000,3.54,4.03,3.5201,4.03,24624,0
+LNSR.US,D,20240321,000000,4.03,4.106,3.6,3.65,51357,0
+LNSR.US,D,20240322,000000,3.7,3.7599,3.3601,3.51,100956,0
+LNSR.US,D,20240325,000000,3.59,3.59,3.002,3.47,146921,0
+LNSR.US,D,20240326,000000,3.42,3.6,3.42,3.54,18450,0
+LNSR.US,D,20240327,000000,3.3745,3.92,3.3745,3.76,14051,0
+LNSR.US,D,20240328,000000,3.75,3.75,3.36,3.397,42887,0
+LNSR.US,D,20240401,000000,3.5,3.6376,3.3,3.38,18585,0
+LNSR.US,D,20240402,000000,3.495,3.535,3.32,3.44,4465,0
+LNSR.US,D,20240403,000000,3.36,3.55,3.32,3.33,8248,0
+LNSR.US,D,20240404,000000,3.43,3.5,3.13,3.28,71910,0
+LNSR.US,D,20240405,000000,3.21,3.3,2.87,3.12,99476,0
+LNSR.US,D,20240408,000000,3.16,3.276,2.67,3.21,222054,0
+LNSR.US,D,20240409,000000,3.12,3.4646,2.9237,3.24,16471,0
+LNSR.US,D,20240410,000000,3.193,3.351,3.02,3.14,31358,0
+LNSR.US,D,20240411,000000,3.09,3.2599,3.08,3.2,18840,0
+LNSR.US,D,20240412,000000,3.1577,3.28,3.07,3.28,18427,0
+LNSR.US,D,20240415,000000,3.3,3.34,3.15,3.15,19879,0
+LNSR.US,D,20240416,000000,3.11,3.1966,3,3.02,9777,0
+LNSR.US,D,20240417,000000,3,3.2526,3,3.06,5690,0
+LNSR.US,D,20240418,000000,3.135,3.39,3.0001,3.14,38851,0
+LNSR.US,D,20240419,000000,3.16,3.24,3.125,3.2,6534,0
+LNSR.US,D,20240422,000000,3.21,3.31,3.15,3.25,19344,0
+LNSR.US,D,20240423,000000,3.25,3.3,3.1,3.18,13632,0
+LNSR.US,D,20240424,000000,3.275,3.3262,3.13,3.26,8334,0
+LNSR.US,D,20240425,000000,3.15,3.44,3.1,3.43,44877,0
+LNSR.US,D,20240426,000000,3.3795,3.6016,3.1,3.24,76316,0
+LNSR.US,D,20240429,000000,3.34,3.3461,2.97,3,154118,0
+LNSR.US,D,20240430,000000,3.1,3.16,3.011,3.12,24241,0
+LNSR.US,D,20240501,000000,3.08,3.2045,2.951,3.07,2962,0
+LNSR.US,D,20240502,000000,3.2268,3.3,3.02,3.12,31523,0
+LNSR.US,D,20240503,000000,3.3,3.375,3.18,3.26,15145,0
+LNSR.US,D,20240506,000000,3.21,3.38,3.17,3.21,21185,0
+LNSR.US,D,20240507,000000,3.17,3.53,3.17,3.26,45850,0
+LNSR.US,D,20240508,000000,3.315,3.41,3.21,3.39,30968,0
+LNSR.US,D,20240509,000000,3.53,3.98,3.4101,3.82,104288,0
+LNSR.US,D,20240510,000000,3.85,3.96,3.47,3.78,50743,0
+LNSR.US,D,20240513,000000,3.77,3.96,3.6564,3.83,29442,0
+LNSR.US,D,20240514,000000,3.78,3.97,3.6267,3.97,12961,0
+LNSR.US,D,20240515,000000,3.99,4.3299,3.99,4.15,41068,0
+LNSR.US,D,20240516,000000,4.18,4.2158,3.9649,4.16,28513,0
+LNSR.US,D,20240517,000000,4.27,4.35,4.09,4.12,39280,0
+LNSR.US,D,20240520,000000,4.29,4.29,3.985,4.03,8567,0
+LNSR.US,D,20240521,000000,4.1,4.1,3.78,4.065,10209,0
+LNSR.US,D,20240522,000000,4.06,4.3199,3.995,4.15,16887,0
+LNSR.US,D,20240523,000000,4.155,4.3478,4.07,4.14,12644,0
+LNSR.US,D,20240524,000000,4.2,4.2,4.06,4.19,10053,0
+LNSR.US,D,20240528,000000,4.09,4.5,3.94,4.5,25962,0
+LNSR.US,D,20240529,000000,4.37,4.4901,4.275,4.41,14511,0
+LNSR.US,D,20240530,000000,4.46,4.46,4.24,4.34,7046,0
+LNSR.US,D,20240531,000000,4.1729,5.25,4.1729,4.7,88745,0
+LNSR.US,D,20240603,000000,4.65,4.91,4.6,4.64,19907,0
+LNSR.US,D,20240604,000000,4.54,4.87,4.3,4.3,11099,0
+LNSR.US,D,20240605,000000,4.53,4.85,4.375,4.8,17955,0
+LNSR.US,D,20240606,000000,4.74,4.8699,4.7341,4.75,32503,0
+LNSR.US,D,20240607,000000,4.67,4.73,4.61,4.61,6931,0
+LNSR.US,D,20240610,000000,4.61,4.84,4.6001,4.71,46364,0
+LNSR.US,D,20240611,000000,4.67,4.85,4.67,4.83,14351,0
+LNSR.US,D,20240612,000000,4.77,4.88,4.6601,4.88,35999,0
+LNSR.US,D,20240613,000000,4.76,4.88,4.6,4.83,37398,0
+LNSR.US,D,20240614,000000,4.79,4.79,4.6,4.63,21751,0
+LNSR.US,D,20240617,000000,4.63,4.7507,4.55,4.61,17678,0
+LNSR.US,D,20240618,000000,4.55,4.61,4.41,4.42,29942,0
+LNSR.US,D,20240620,000000,4.42,4.44,4.3,4.3,8878,0
+LNSR.US,D,20240621,000000,4.24,4.42,3.9,4.42,37361,0
+LNSR.US,D,20240624,000000,4.34,4.485,4.0819,4.22,9008,0
+LNSR.US,D,20240625,000000,4.3402,4.3499,4.1001,4.15,18036,0
+LNSR.US,D,20240626,000000,4.12,4.39,4.05,4.39,19925,0
+LNSR.US,D,20240627,000000,4.45,4.45,4.2101,4.38,8257,0
+LNSR.US,D,20240628,000000,4.285,4.5,4.18,4.5,14274,0
+LNSR.US,D,20240701,000000,4.37,4.487,4.3,4.445,7655,0
+LNSR.US,D,20240702,000000,4.6,4.6,4.21,4.31,7557,0
+LNSR.US,D,20240703,000000,4.3,4.5789,4.0751,4.56,4048,0
+LNSR.US,D,20240705,000000,4.57,4.57,4.21,4.47,4258,0
+LNSR.US,D,20240708,000000,4.52,4.5899,4.1538,4.42,4893,0
+LNSR.US,D,20240709,000000,4.45,4.45,4.135,4.18,8988,0
+LNSR.US,D,20240710,000000,4.29,4.6999,4.27,4.55,43713,0
+LNSR.US,D,20240711,000000,4.49,4.84,4.49,4.66,36384,0
+LNSR.US,D,20240712,000000,4.3101,4.99,4.3101,4.88,28154,0
+LNSR.US,D,20240715,000000,4.92,5.4851,4.8941,5.15,32315,0
+LNSR.US,D,20240716,000000,5.34,5.5999,5.11,5.12,18688,0
+LNSR.US,D,20240717,000000,5.1,5.4297,4.95,5.31,41929,0
+LNSR.US,D,20240718,000000,5.31,5.314,4.86,4.9,19762,0
+LNSR.US,D,20240719,000000,4.8601,4.99,4.8601,4.92,2622,0
+LNSR.US,D,20240722,000000,5.04,5.4062,4.99,5.28,19150,0
+LNSR.US,D,20240723,000000,5.18,5.3978,5.11,5.33,17100,0
+LNSR.US,D,20240724,000000,5.4,5.48,5.1,5.19,26262,0
+LNSR.US,D,20240725,000000,5.33,5.37,4.91,5.37,18251,0
+LNSR.US,D,20240726,000000,5.38,5.45,5.0844,5.44,26277,0
+LNSR.US,D,20240729,000000,5.4,5.4,5.03,5.08,21035,0
+LNSR.US,D,20240730,000000,4.975,5.27,4.86,5.1,10728,0
+LNSR.US,D,20240731,000000,5.11,5.1257,4.92,4.99,11638,0
+LNSR.US,D,20240801,000000,5.2719,5.282,5.01,5.2,18157,0
+LNSR.US,D,20240802,000000,5.1648,5.1648,4.89,4.98,8203,0
+LNSR.US,D,20240805,000000,4.7,5.0452,4.46,4.67,23739,0
+LNSR.US,D,20240806,000000,4.86,5.05,4.809,4.81,19414,0
+LNSR.US,D,20240807,000000,4.94,5.1199,4.11,4.43,107466,0
+LNSR.US,D,20240808,000000,4.31,4.57,3.5,3.99,120280,0
+LNSR.US,D,20240809,000000,3.76,4.1,3.6401,4.02,43566,0
+LNSR.US,D,20240812,000000,4.05,4.23,3.8601,4.23,27533,0
+LNSR.US,D,20240813,000000,4.04,4.3605,4.04,4.1,23775,0
+LNSR.US,D,20240814,000000,4.34,4.34,4.01,4.01,7697,0
+LNSR.US,D,20240815,000000,4.0101,4.3765,4.01,4.06,56701,0
+LNSR.US,D,20240816,000000,4.02,4.43,4.02,4.37,12713,0
+LNSR.US,D,20240819,000000,4.2,4.4,4.1601,4.22,13126,0
+LNSR.US,D,20240820,000000,4.23,4.4639,4.05,4.06,15474,0
+LNSR.US,D,20240821,000000,4.225,4.675,4.1,4.48,33986,0
+LNSR.US,D,20240822,000000,4.3,4.449,4.25,4.4,13832,0
+LNSR.US,D,20240823,000000,4.25,4.7399,4.22,4.72,10972,0
+LNSR.US,D,20240826,000000,4.66,4.91,4.55,4.55,26510,0
+LNSR.US,D,20240827,000000,4.5,4.68,4.41,4.65,19206,0
+LNSR.US,D,20240828,000000,4.49,4.68,4.27,4.67,21579,0
+LNSR.US,D,20240829,000000,4.5342,4.66,4.45,4.65,3017,0
+LNSR.US,D,20240830,000000,4.66,4.67,4.54,4.67,7318,0
+LNSR.US,D,20240903,000000,4.56,4.66,4.5,4.63,8698,0
+LNSR.US,D,20240904,000000,4.6302,4.6302,4.41,4.426,7446,0
+LNSR.US,D,20240905,000000,4.43,4.62,4.38,4.46,21491,0
+LNSR.US,D,20240906,000000,4.43,4.64,4.43,4.53,17193,0
+LNSR.US,D,20240909,000000,4.54,4.8899,4.49,4.7,37430,0
+LNSR.US,D,20240910,000000,4.7,4.79,4.64,4.64,6792,0
+LNSR.US,D,20240911,000000,4.64,4.95,4.64,4.95,14886,0
+LNSR.US,D,20240912,000000,4.94,5.41,4.81,5.02,39597,0
+LNSR.US,D,20240913,000000,5.12,5.3499,4.65,5.06,73685,0
+LNSR.US,D,20240916,000000,4.85,5,3.8001,4.25,96355,0
+LNSR.US,D,20240917,000000,4.21,4.44,4.13,4.2,30317,0
+LNSR.US,D,20240918,000000,4.18,4.46,4.03,4.2,86593,0
+LNSR.US,D,20240919,000000,4.19,4.41,4.0689,4.31,19578,0
+LNSR.US,D,20240920,000000,4.42,4.5,4.32,4.45,13704,0
+LNSR.US,D,20240923,000000,4.42,4.4499,4.35,4.37,5031,0
+LNSR.US,D,20240924,000000,4.376,4.46,4.36,4.42,11112,0
+LNSR.US,D,20240925,000000,4.3206,4.49,4.25,4.43,13809,0
+LNSR.US,D,20240926,000000,4.335,4.41,4.25,4.41,22010,0
+LNSR.US,D,20240927,000000,4.335,4.44,4.29,4.44,9761,0
+LNSR.US,D,20240930,000000,4.26,4.58,4.26,4.58,30615,0
+LNSR.US,D,20241001,000000,4.51,4.6108,4.3233,4.4,2482,0
+LNSR.US,D,20241002,000000,4.56,4.66,4.2,4.29,19023,0
+LNSR.US,D,20241003,000000,4.33,4.6368,4.2,4.45,29665,0
+LNSR.US,D,20241004,000000,4.6199,4.76,4.27,4.485,31193,0
+LNSR.US,D,20241007,000000,4.54,4.69,4.36,4.42,21075,0
+LNSR.US,D,20241008,000000,4.7056,4.72,4.545,4.69,8916,0
+LNSR.US,D,20241009,000000,4.7247,4.8,4.4158,4.74,10660,0
+LNSR.US,D,20241010,000000,4.76,5.14,4.6516,5.12,18587,0
+LNSR.US,D,20241011,000000,4.88,5.085,4.83,4.83,10519,0
+LNSR.US,D,20241014,000000,4.9,5.65,4.786,5.53,55076,0
+LNSR.US,D,20241015,000000,5.64,6.25,5.16,5.17,96430,0
+LNSR.US,D,20241016,000000,5.4394,5.9099,5.25,5.64,83196,0
+LNSR.US,D,20241017,000000,5.63,5.876,5.61,5.79,54279,0
+LNSR.US,D,20241018,000000,5.886,5.886,5.42,5.47,12206,0
+LNSR.US,D,20241021,000000,5.57,5.92,5.37,5.52,32366,0
+LNSR.US,D,20241022,000000,5.43,5.6041,5.2681,5.33,11575,0
+LNSR.US,D,20241023,000000,5.38,5.71,5.3,5.6,43426,0
+LNSR.US,D,20241024,000000,5.38,5.77,5.25,5.38,24913,0
+LNSR.US,D,20241025,000000,5.4737,5.574,5.29,5.3,23968,0
+LNSR.US,D,20241028,000000,5.5328,5.7,5.4216,5.6,64148,0
+LNSR.US,D,20241029,000000,5.6,5.6,5.3,5.45,38655,0
+LNSR.US,D,20241030,000000,5.43,5.68,5.31,5.53,27698,0
+LNSR.US,D,20241031,000000,5.61,5.7,5.3999,5.68,25998,0
+LNSR.US,D,20241101,000000,5.47,5.6999,5.28,5.38,22224,0
+LNSR.US,D,20241104,000000,5.55,6.2005,5.55,5.86,52916,0
+LNSR.US,D,20241105,000000,5.89,6.0837,5.79,5.79,27637,0
+LNSR.US,D,20241106,000000,5.56,6.0776,5.52,5.86,47645,0
+LNSR.US,D,20241107,000000,6.4,7.71,6.4,6.87,85701,0
+LNSR.US,D,20241108,000000,6.79,7.9546,6.79,7.38,125025,0
+LNSR.US,D,20241111,000000,7.28,7.7999,7.07,7.38,57393,0
+LNSR.US,D,20241112,000000,7.24,7.39,6.52,7.04,29526,0
+LNSR.US,D,20241113,000000,7,7.4244,6.906,7.39,44849,0
+LNSR.US,D,20241114,000000,7.24,7.663,7.0674,7.2,56289,0
+LNSR.US,D,20241115,000000,7.01,7.65,7.01,7.08,33734,0
+LNSR.US,D,20241118,000000,7.05,7.6,7.05,7.25,38837,0
+LNSR.US,D,20241119,000000,7.12,7.69,7.01,7.47,68915,0
+LNSR.US,D,20241120,000000,7.3529,7.7,7.23,7.28,43410,0
+LNSR.US,D,20241121,000000,7.5,8.17,7.3582,7.45,90366,0
+LNSR.US,D,20241122,000000,7.54,7.8,7.11,7.38,67097,0
+LNSR.US,D,20241125,000000,7.56,7.56,7,7.36,43091,0
+LNSR.US,D,20241126,000000,7.6,7.8899,7.29,7.44,42633,0
+LNSR.US,D,20241127,000000,7.5,7.91,7.43,7.69,21779,0
+LNSR.US,D,20241129,000000,7.82,7.82,7.4,7.53,31449,0
+LNSR.US,D,20241202,000000,7.64,7.6942,7.41,7.55,16790,0
+LNSR.US,D,20241203,000000,7.41,7.72,7.33,7.7,26942,0
+LNSR.US,D,20241204,000000,7.59,7.95,7.45,7.64,81452,0
+LNSR.US,D,20241205,000000,7.7,7.7,7.18,7.26,31896,0
+LNSR.US,D,20241206,000000,7.16,7.86,7.16,7.7,56453,0
+LNSR.US,D,20241209,000000,7.58,7.89,7.42,7.71,62119,0
+LNSR.US,D,20241210,000000,7.6,7.84,7.431,7.57,37957,0
+LNSR.US,D,20241211,000000,7.66,8.03,7.419,7.64,50683,0
+LNSR.US,D,20241212,000000,7.58,8.01,7.47,7.71,35841,0
+LNSR.US,D,20241213,000000,7.56,7.776,7.445,7.55,25877,0
+LNSR.US,D,20241216,000000,7.59,7.69,7.13,7.34,77363,0
+LNSR.US,D,20241217,000000,7.35,7.98,7.24,7.89,48992,0
+LNSR.US,D,20241218,000000,7.85,7.95,7.53,7.57,15955,0
+LNSR.US,D,20241219,000000,7.51,7.78,7.3283,7.5,42373,0
+LNSR.US,D,20241220,000000,7.46,7.88,7.35,7.7,42596,0
+LNSR.US,D,20241223,000000,7.8393,8.88,7.49,8.65,156151,0
+LNSR.US,D,20241224,000000,8.71,9.23,8,8.69,43193,0
+LNSR.US,D,20241226,000000,8.65,8.9368,8.29,8.37,39115,0
+LNSR.US,D,20241227,000000,8.25,8.75,8.18,8.38,53884,0
+LNSR.US,D,20241230,000000,8.19,8.77,8.1562,8.66,82903,0
+LNSR.US,D,20241231,000000,8.75,9.01,8.62,8.94,32293,0
+LNSR.US,D,20250102,000000,8.94,9.14,8.5,8.69,59110,0
+LNSR.US,D,20250103,000000,8.8,8.95,8.6,8.65,45515,0
+LNSR.US,D,20250106,000000,9.11,9.1335,8.25,8.49,80375,0
+LNSR.US,D,20250107,000000,8.57,9,8.27,8.65,29669,0
+LNSR.US,D,20250108,000000,8.71,8.795,7.83,8.35,102705,0
+LNSR.US,D,20250110,000000,8.35,8.63,8.01,8.25,45825,0
+LNSR.US,D,20250113,000000,8.28,8.45,7.97,8.06,20610,0
+LNSR.US,D,20250114,000000,8.03,8.09,7.6264,7.66,43844,0
+LNSR.US,D,20250115,000000,7.79,8.26,7.25,8.12,52931,0
+LNSR.US,D,20250116,000000,8.22,8.65,8.0969,8.57,26442,0
+LNSR.US,D,20250117,000000,8.49,8.69,8.1401,8.32,42828,0
+LNSR.US,D,20250121,000000,8.28,8.7163,8.08,8.17,94265,0
+LNSR.US,D,20250122,000000,8.17,8.62,8.1,8.33,55283,0
+LNSR.US,D,20250123,000000,8.48,9.46,8.25,9.2,163511,0
+LNSR.US,D,20250124,000000,9.21,9.66,9.06,9.42,81980,0
+LNSR.US,D,20250127,000000,9.38,11.26,9.15,10.7,348341,0
+LNSR.US,D,20250128,000000,11.46,11.898,10.794,11.13,262833,0
+LNSR.US,D,20250129,000000,11.39,11.39,10,11.085,164026,0
+LNSR.US,D,20250130,000000,11.21,11.3499,10.72,10.83,54568,0
+LNSR.US,D,20250131,000000,10.75,11.41,10.66,11.1,51036,0
+LNSR.US,D,20250203,000000,10.77,11.4728,10.08,10.65,62786,0
+LNSR.US,D,20250204,000000,10.67,11.4,10.5,11.25,64460,0
+LNSR.US,D,20250205,000000,11.63,12.13,11,11.59,254771,0
+LNSR.US,D,20250206,000000,11.62,11.7165,10.51,10.82,109487,0
+LNSR.US,D,20250207,000000,10.91,11.2899,10.4102,10.97,62163,0
+LNSR.US,D,20250210,000000,11.26,11.8,10.6504,11.01,126802,0
+LNSR.US,D,20250211,000000,10.89,11.3691,10.17,10.24,98220,0
+LNSR.US,D,20250212,000000,9.72,11.3261,9.66,10.78,116087,0
+LNSR.US,D,20250213,000000,10.92,11.297,10.6714,10.9,50419,0
+LNSR.US,D,20250214,000000,10.94,10.98,10.25,10.5,27547,0
+LNSR.US,D,20250218,000000,10.22,10.8714,10.17,10.24,45477,0
+LNSR.US,D,20250219,000000,10.19,10.58,10.1,10.45,71946,0
+LNSR.US,D,20250220,000000,10.34,10.345,9.75,9.89,33548,0
+LNSR.US,D,20250221,000000,9.84,9.84,9.16,9.29,57512,0
+LNSR.US,D,20250224,000000,9.42,9.815,8.96,9.31,54797,0
+LNSR.US,D,20250225,000000,9.25,9.96,9.13,9.41,58090,0
+LNSR.US,D,20250226,000000,9.45,9.994,9.18,9.47,51600,0
+LNSR.US,D,20250227,000000,9.78,12.63,9.78,10.87,313028,0
+LNSR.US,D,20250228,000000,10.96,13.18,10.96,13,232586,0
+LNSR.US,D,20250303,000000,12.9,14.2,12.5,13.48,269733,0
+LNSR.US,D,20250304,000000,13.45,14.39,12.1701,13.99,216170,0
+LNSR.US,D,20250305,000000,14.5,16.4,13.96,15.34,249840,0
+LNSR.US,D,20250306,000000,15.14,15.74,13.04,13.67,232730,0
+LNSR.US,D,20250307,000000,13.59,15.18,13.128,14.86,95730,0
+LNSR.US,D,20250310,000000,14.51,14.78,12.71,12.97,157750,0
+LNSR.US,D,20250311,000000,13,14.7112,13,14.27,132183,0
+LNSR.US,D,20250312,000000,14.61,15.86,13.58,15.34,192903,0
+LNSR.US,D,20250313,000000,15.27,15.9,14.5,14.6,117572,0
+LNSR.US,D,20250314,000000,14.87,15.49,14.87,15.13,130808,0
+LNSR.US,D,20250317,000000,15.64,15.75,14.7201,15.58,116245,0
+LNSR.US,D,20250318,000000,15.5,16.34,14.93,15.56,211029,0
+LNSR.US,D,20250319,000000,15.61,17.31,15.61,16.87,215685,0
+LNSR.US,D,20250320,000000,16.53,16.94,14.98,15.4,182282,0
+LNSR.US,D,20250321,000000,14.81,15.31,14.38,14.82,86337,0
+LNSR.US,D,20250324,000000,14.25,14.58,14.15,14.24,1417623,0
+LNSR.US,D,20250325,000000,14.16,14.27,14.06,14.17,306420,0
+LNSR.US,D,20250326,000000,14.12,14.25,14.12,14.14,239311,0
+LNSR.US,D,20250327,000000,14.15,14.25,14.14,14.14,237360,0
+LNSR.US,D,20250328,000000,14.15,14.2,14.13,14.13,172518,0
+LNSR.US,D,20250331,000000,14.13,14.25,14.11,14.12,255220,0
+LNSR.US,D,20250401,000000,14.11,14.18,14.02,14.06,286051,0
+LNSR.US,D,20250402,000000,14.11,14.15,14.05,14.1,179935,0
+LNSR.US,D,20250403,000000,14,14.11,14,14.06,285547,0
+LNSR.US,D,20250404,000000,14.01,14.07,13.6614,13.85,390260,0
+LNSR.US,D,20250407,000000,13.6,13.95,13.28,13.76,266525,0
+LNSR.US,D,20250408,000000,13.96,13.96,13.2301,13.44,198372,0
+LNSR.US,D,20250409,000000,13.39,13.96,13.25,13.63,127051,0
+LNSR.US,D,20250410,000000,13.66,13.8,13.1248,13.4,188075,0
+LNSR.US,D,20250411,000000,13.4,13.61,13.35,13.49,55589,0
+LNSR.US,D,20250414,000000,13.65,13.89,13.51,13.68,99007,0
+LNSR.US,D,20250415,000000,13.78,13.84,13.35,13.5,128114,0
+LNSR.US,D,20250416,000000,13.57,13.78,13.48,13.75,132039,0
+LNSR.US,D,20250417,000000,13.79,13.94,13.682,13.91,89445,0
+LNSR.US,D,20250421,000000,13.85,13.91,13.6501,13.79,117660,0
+LNSR.US,D,20250422,000000,13.86,13.93,13.81,13.82,131422,0
+LNSR.US,D,20250423,000000,13.92,13.95,13.82,13.84,128828,0
+LNSR.US,D,20250424,000000,13.9,13.9192,13.83,13.89,116992,0
+LNSR.US,D,20250425,000000,13.89,13.98,13.86,13.91,170669,0
+LNSR.US,D,20250428,000000,13.97,14.26,13.97,14.03,223557,0
+LNSR.US,D,20250429,000000,13.99,14.11,13.99,14.05,54505,0
+LNSR.US,D,20250430,000000,13.99,14.12,13.99,14.05,132667,0
+LNSR.US,D,20250501,000000,14.02,14.09,13.99,13.99,171242,0
+LNSR.US,D,20250502,000000,14.03,14.04,13.94,13.96,136249,0
+LNSR.US,D,20250505,000000,13.97,14,13.89,13.9,84115,0
+LNSR.US,D,20250506,000000,13.9,13.97,13.85,13.85,95683,0
+LNSR.US,D,20250507,000000,13.86,13.92,13.83,13.83,116360,0
+LNSR.US,D,20250508,000000,13.8,13.9,13.68,13.81,276023,0
+LNSR.US,D,20250509,000000,13.82,13.94,13.8,13.92,99732,0
+LNSR.US,D,20250512,000000,14,14,13.81,13.95,82215,0
+LNSR.US,D,20250513,000000,13.95,14.05,13.95,13.99,65678,0
+LNSR.US,D,20250514,000000,14.03,14.2,14.03,14.18,100897,0
+LNSR.US,D,20250515,000000,14.19,14.3099,14.04,14.115,96235,0
+LNSR.US,D,20250516,000000,14.06,14.2098,14.06,14.11,57272,0
+LNSR.US,D,20250519,000000,14.02,14.1999,14.02,14.1,80696,0
+LNSR.US,D,20250520,000000,14.12,14.16,13.98,13.98,220084,0
+LNSR.US,D,20250521,000000,13.98,14.025,13.95,13.98,155329,0
+LNSR.US,D,20250522,000000,13.99,14.03,13.96,13.98,168059,0
+LNSR.US,D,20250523,000000,13.4,13.7,13.36,13.56,180754,0
+LNSR.US,D,20250527,000000,13.6,13.71,13.52,13.58,122019,0
+LNSR.US,D,20250528,000000,13.6,13.615,13.52,13.58,62554,0
+LNSR.US,D,20250529,000000,13.62,13.74,13.57,13.72,58309,0
+LNSR.US,D,20250530,000000,13.71,13.71,13.53,13.53,55437,0
+LNSR.US,D,20250602,000000,13.54,13.62,13.52,13.52,73754,0
+LNSR.US,D,20250603,000000,13.52,13.59,13.52,13.54,66671,0
+LNSR.US,D,20250604,000000,13.52,13.58,13.51,13.51,71709,0
+LNSR.US,D,20250605,000000,13.55,13.67,12.89,13.06,243541,0
+LNSR.US,D,20250606,000000,13.06,13.36,12.98,13.11,150530,0
+LNSR.US,D,20250609,000000,13.11,13.16,12.95,13.09,78910,0
+LNSR.US,D,20250610,000000,13.08,13.185,12.8216,12.9,73481,0
+LNSR.US,D,20250611,000000,12.91,13.06,12.9,12.96,85507,0
+LNSR.US,D,20250612,000000,12.93,12.96,12.5,12.5,125610,0
+LNSR.US,D,20250613,000000,12.48,12.65,12.48,12.5,57830,0
+LNSR.US,D,20250616,000000,12.53,12.645,12.0755,12.22,151285,0
+LNSR.US,D,20250617,000000,12.18,12.445,12.18,12.29,172982,0
+LNSR.US,D,20250618,000000,12.26,12.37,12.15,12.28,102830,0
+LNSR.US,D,20250620,000000,12.25,12.52,12.25,12.41,60305,0
+LNSR.US,D,20250623,000000,12.41,12.41,11.97,12.24,128171,0
+LNSR.US,D,20250624,000000,12.25,12.55,12.18,12.49,65173,0
+LNSR.US,D,20250625,000000,12.8,12.8,12.45,12.5,88227,0
+LNSR.US,D,20250626,000000,12.48,12.65,12.42,12.55,75429,0
+LNSR.US,D,20250627,000000,12.6,12.86,12.4301,12.76,1328211,0
+LNSR.US,D,20250630,000000,12.77,13.19,12.51,13.17,150387,0
+LNSR.US,D,20250701,000000,13.17,13.18,12.635,12.79,68798,0
+LNSR.US,D,20250702,000000,12.87,13.15,12.7,13.09,88412,0
+LNSR.US,D,20250703,000000,13.09,13.47,13.0544,13.16,92442,0
+LNSR.US,D,20250707,000000,13.13,13.14,12.695,12.84,84094,0
+LNSR.US,D,20250708,000000,12.945,13.16,12.925,13.14,113681,0
+LNSR.US,D,20250709,000000,13.17,13.24,13,13.22,54434,0
+LNSR.US,D,20250710,000000,13.24,13.24,13.03,13.11,41778,0
+LNSR.US,D,20250711,000000,13.1,13.15,13.01,13.03,60893,0
+LNSR.US,D,20250714,000000,13.04,13.075,12.765,12.9,82382,0
+LNSR.US,D,20250715,000000,12.9,13.05,12.9,12.9,76906,0
+LNSR.US,D,20250716,000000,12.91,13.21,12.81,13.14,102914,0
+LNSR.US,D,20250717,000000,13.19,13.2,13.045,13.19,43453,0
+LNSR.US,D,20250718,000000,13.26,13.26,13.07,13.1,28531,0
+LNSR.US,D,20250721,000000,13.12,13.335,13.1,13.32,38435,0
+LNSR.US,D,20250722,000000,13.29,13.425,12.77,13.07,85161,0
+LNSR.US,D,20250723,000000,13.15,13.17,13.035,13.16,72575,0
+LNSR.US,D,20250724,000000,13.11,13.11,12.9,12.93,74908,0
+LNSR.US,D,20250725,000000,12.95,13.09,12.935,13.05,31146,0
+LNSR.US,D,20250728,000000,13.09,13.13,13.03,13.11,21394,0
+LNSR.US,D,20250729,000000,13.2,13.238,12.965,13.1,37844,0
+LNSR.US,D,20250730,000000,13.07,13.267,13.07,13.26,55777,0
+LNSR.US,D,20250731,000000,13.26,13.315,12.84,12.89,65535,0
+LNSR.US,D,20250801,000000,12.79,12.925,12.29,12.61,62793,0
+LNSR.US,D,20250804,000000,12.61,13.08,12.61,12.94,55672,0
+LNSR.US,D,20250805,000000,13.12,13.2,12.84,13.04,30354,0
+LNSR.US,D,20250806,000000,12.98,13.135,12.98,13.03,62470,0
+LNSR.US,D,20250807,000000,13.12,13.12,12.765,12.84,149331,0
+LNSR.US,D,20250808,000000,12.79,13.045,12.79,12.87,71426,0
+LNSR.US,D,20250811,000000,12.8,13.03,12.8,13.03,38677,0
+LNSR.US,D,20250812,000000,13.05,13.08,12.76,12.92,49998,0
+LNSR.US,D,20250813,000000,12.9,12.95,12.73,12.76,73496,0
+LNSR.US,D,20250814,000000,12.7,12.865,12.5,12.5,51663,0
+LNSR.US,D,20250815,000000,12.63,12.785,12.6,12.65,64008,0
+LNSR.US,D,20250818,000000,12.69,12.825,12.66,12.75,42773,0
+LNSR.US,D,20250819,000000,12.7,12.765,12.45,12.5,82604,0
+LNSR.US,D,20250820,000000,12.5,12.57,12.45,12.55,41732,0
+LNSR.US,D,20250821,000000,12.56,12.56,12.4,12.47,44358,0
+LNSR.US,D,20250822,000000,12.54,12.96,12.525,12.9,60540,0
+LNSR.US,D,20250825,000000,12.94,12.95,12.65,12.66,22058,0
+LNSR.US,D,20250826,000000,12.68,12.68,12.575,12.59,29936,0
+LNSR.US,D,20250827,000000,12.55,12.634,12.19,12.19,60595,0
+LNSR.US,D,20250828,000000,12.2,12.27,12.05,12.15,121516,0
+LNSR.US,D,20250829,000000,12.19,12.3,12.055,12.28,71750,0
+LNSR.US,D,20250902,000000,12.13,12.49,12.1,12.35,62865,0
+LNSR.US,D,20250903,000000,12.28,12.2999,11.6,12.04,140720,0
+LNSR.US,D,20250904,000000,12.09,12.24,11.95,12.17,103468,0
+LNSR.US,D,20250905,000000,12.25,12.25,12.04,12.17,23049,0
+LNSR.US,D,20250908,000000,12.24,12.48,12.0001,12.34,42464,0
+LNSR.US,D,20250909,000000,12.35,12.35,12.14,12.2,70529,0
+LNSR.US,D,20250910,000000,12.18,12.23,12.08,12.13,79749,0
+LNSR.US,D,20250911,000000,12.08,12.16,12.0489,12.13,137865,0
+LNSR.US,D,20250912,000000,12.15,12.6,12.09,12.47,58514,0
+LNSR.US,D,20250915,000000,12.51,12.51,12.295,12.34,21117,0
+LNSR.US,D,20250916,000000,12.34,12.495,12.261,12.35,22443,0
+LNSR.US,D,20250917,000000,12.5,12.71,12.425,12.67,80181,0
+LNSR.US,D,20250918,000000,12.75,12.83,12.301,12.4,72915,0
+LNSR.US,D,20250919,000000,12.45,12.45,12.19,12.38,125337,0
+LNSR.US,D,20250922,000000,12.29,12.78,12.29,12.71,75508,0
+LNSR.US,D,20250923,000000,12.65,12.65,12.38,12.43,28736,0
+LNSR.US,D,20250924,000000,12.49,12.49,12.13,12.14,49624,0
+LNSR.US,D,20250925,000000,12.14,12.15,12,12.06,32230,0
+LNSR.US,D,20250926,000000,12.06,12.435,12.06,12.35,36751,0
+LNSR.US,D,20250929,000000,12.35,12.35,12.11,12.24,24373,0
+LNSR.US,D,20250930,000000,12.2,12.35,12.12,12.35,18034,0
+LNSR.US,D,20251001,000000,12.36,12.36,12.19,12.27,39490,0
+LNSR.US,D,20251002,000000,12.28,12.48,12.18,12.43,38155,0
+LNSR.US,D,20251003,000000,12.4,12.6,12.1,12.19,35479,0
+LNSR.US,D,20251006,000000,12.2,12.28,12.08,12.08,36969,0
+LNSR.US,D,20251007,000000,12.09,12.135,12,12.06,39773,0
+LNSR.US,D,20251008,000000,12.1034,12.22,12.06,12.18,15040,0
+LNSR.US,D,20251009,000000,12.2,12.2,11.965,11.99,80855,0
+LNSR.US,D,20251010,000000,12.04,12.1235,11.76,11.89,71093,0
+LNSR.US,D,20251013,000000,11.89,12,11.83,11.97,31789,0
+LNSR.US,D,20251014,000000,11.91,12.0394,11.91,11.98,53801,0
+LNSR.US,D,20251015,000000,12.01,12.02,11.61,11.61,49065,0
+LNSR.US,D,20251016,000000,11.61,11.867,11.61,11.82,33668,0
+LNSR.US,D,20251017,000000,11.77,11.99,11.77,11.85,36008,0
+LNSR.US,D,20251020,000000,11.88,12.3,11.88,12.28,57996,0
+LNSR.US,D,20251021,000000,12.22,12.32,12.14,12.26,61649,0
+LNSR.US,D,20251022,000000,12.15,12.31,12.145,12.22,66233,0
+LNSR.US,D,20251023,000000,12.21,12.2625,11.94,11.98,34351,0
+LNSR.US,D,20251024,000000,12.18,12.2599,11.94,11.97,46780,0
+LNSR.US,D,20251027,000000,11.97,12,11.845,11.86,38082,0
+LNSR.US,D,20251028,000000,11.9582,11.9582,11.725,11.87,46903,0
+LNSR.US,D,20251029,000000,11.86,12.13,11.8509,11.9,36439,0
+LNSR.US,D,20251030,000000,11.85,12.05,11.85,12.05,31757,0
+LNSR.US,D,20251031,000000,12,12.42,12,12.3,49695,0
+LNSR.US,D,20251103,000000,12.34,12.72,12.15,12.5,38013,0
+LNSR.US,D,20251104,000000,12.4751,12.4751,12.12,12.16,31083,0
+LNSR.US,D,20251105,000000,12.11,12.6,12.11,12.52,22099,0
+LNSR.US,D,20251106,000000,12.395,12.395,11.37,11.44,279197,0
+LNSR.US,D,20251107,000000,11.44,11.5408,10.53,10.6,164809,0
+LNSR.US,D,20251110,000000,10.65,10.89,9.84,10.17,207822,0
+LNSR.US,D,20251111,000000,10.26,10.7194,10.1601,10.45,78930,0
+LNSR.US,D,20251112,000000,10.52,10.55,10.34,10.41,89967,0
+LNSR.US,D,20251113,000000,10.41,10.425,10.22,10.25,52578,0
+LNSR.US,D,20251114,000000,10.31,10.4799,10.1,10.11,46035,0
+LNSR.US,D,20251117,000000,10.12,10.3,9.46,9.86,111890,0
+LNSR.US,D,20251118,000000,9.89,10.06,9.75,9.97,64921,0
+LNSR.US,D,20251119,000000,9.95,10.165,9.9122,10.04,36625,0
+LNSR.US,D,20251120,000000,10.18,10.28,9.67,9.7,57547,0
+LNSR.US,D,20251121,000000,9.69,9.95,9.69,9.83,32165,0
+LNSR.US,D,20251124,000000,9.77,9.81,9.56,9.56,44613,0
+LNSR.US,D,20251125,000000,9.57,10.24,9.57,10.02,59704,0
+LNSR.US,D,20251126,000000,9.98,10.43,9.97,10.35,45874,0
+LNSR.US,D,20251128,000000,10.43,10.48,10.09,10.18,24316,0
+LNSR.US,D,20251201,000000,10.39,10.43,10.25,10.25,23693,0
+LNSR.US,D,20251202,000000,10.28,10.35,10.135,10.27,17801,0
+LNSR.US,D,20251203,000000,10.25,10.575,10.1466,10.49,72153,0
+LNSR.US,D,20251204,000000,10.54,11.55,10.42,11.39,108441,0
+LNSR.US,D,20251205,000000,11.44,11.57,11.1,11.2,74742,0
+LNSR.US,D,20251208,000000,11.19,11.29,11.0001,11.19,24990,0
+LNSR.US,D,20251209,000000,11.19,11.4905,11.11,11.29,29834,0
+LNSR.US,D,20251210,000000,11.22,11.625,11.22,11.55,44556,0
+LNSR.US,D,20251211,000000,11.49,11.59,11.39,11.5,46557,0
+LNSR.US,D,20251212,000000,11.59,11.69,11.39,11.51,58656,0
+LNSR.US,D,20251215,000000,11.5,11.73,11.46,11.52,66510,0
+LNSR.US,D,20251216,000000,11.715,12.1,11.575,12.06,27811,0
+LNSR.US,D,20251217,000000,12.08,12.18,11.809,11.93,56029,0
+LNSR.US,D,20251218,000000,11.99,12.18,11.77,12.01,75458,0
+LNSR.US,D,20251219,000000,12.01,12.15,11.84,12.01,88305,0
+LNSR.US,D,20251222,000000,11.99,12.2,11.94,12.05,41001,0
+LNSR.US,D,20251223,000000,12,12.2,11.99,12.02,33657,0
+LNSR.US,D,20251224,000000,12.045,12.13,12.01,12.01,20910,0
+LNSR.US,D,20251226,000000,12.1538,12.1538,11.95,11.95,17614,0
+LNSR.US,D,20251229,000000,12.15,12.19,11.75,11.85,25136,0
+LNSR.US,D,20251230,000000,11.9668,11.9676,11.63,11.63,37770,0
+LNSR.US,D,20251231,000000,11.6,11.7905,11.6,11.63,25738,0
+LNSR.US,D,20260102,000000,11.7,11.81,11.5363,11.61,30188,0
+LNSR.US,D,20260105,000000,11.57,11.7228,11.185,11.23,63806,0
+LNSR.US,D,20260106,000000,11.23,11.52,11.23,11.45,40820,0
+LNSR.US,D,20260107,000000,11.45,11.66,11.34,11.53,20458,0
+LNSR.US,D,20260108,000000,11.5,12.03,11.5,11.67,68322,0
+LNSR.US,D,20260109,000000,11.56,11.87,11.5,11.57,29952,0
+LNSR.US,D,20260112,000000,11.6,11.695,11.48,11.54,25300,0
+LNSR.US,D,20260113,000000,11.7376,11.96,11.585,11.73,19074,0
+LNSR.US,D,20260114,000000,11.67,11.91,11.67,11.87,14374,0
+LNSR.US,D,20260115,000000,11.89,11.99,11.81,11.99,23354,0
+LNSR.US,D,20260116,000000,11.87,12.09,11.87,11.9,26487,0
+LNSR.US,D,20260120,000000,11.86,12.03,11.86,12,17955,0
+LNSR.US,D,20260121,000000,12,12.33,11.94,12.31,28671,0
+LNSR.US,D,20260122,000000,12.34,12.42,12.27,12.37,25626,0
+LNSR.US,D,20260123,000000,12.33,12.59,12.1175,12.51,48854,0
+LNSR.US,D,20260126,000000,12.4,12.71,12.4,12.64,32261,0
+LNSR.US,D,20260127,000000,12.64,12.85,12.3201,12.48,55320,0
+LNSR.US,D,20260128,000000,12.45,12.61,12.3001,12.48,17692,0
+LNSR.US,D,20260129,000000,12.43,12.4899,12.21,12.3,16507,0
+LNSR.US,D,20260130,000000,12.3,12.94,12.21,12.73,76974,0
+LNSR.US,D,20260202,000000,12.61,12.73,12.59,12.72,26846,0
+LNSR.US,D,20260203,000000,12.67,12.67,12.33,12.42,28054,0
+LNSR.US,D,20260204,000000,12.4,12.435,12.15,12.21,45582,0
+LNSR.US,D,20260205,000000,12.21,12.6602,12.21,12.28,113491,0
+LNSR.US,D,20260206,000000,12.31,12.41,12.08,12.08,66425,0
+LNSR.US,D,20260209,000000,12.05,12.455,12.05,12.39,27911,0
+LNSR.US,D,20260210,000000,12.43,12.611,12.4,12.43,24082,0
+LNSR.US,D,20260211,000000,12.45,12.545,12.42,12.42,18156,0
+LNSR.US,D,20260212,000000,12.52,12.52,12.2,12.34,29808,0
+LNSR.US,D,20260213,000000,12.355,12.465,12.15,12.23,30668,0
+LNSR.US,D,20260217,000000,12.3,12.3,11.33,11.66,125993,0
+LNSR.US,D,20260218,000000,11.9,11.9,11.315,11.3424,39765,0

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

@@ -0,0 +1,1435 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAPSW.US,D,20191018,000000,0.68,0.68,0.64,0.64,51000,0
+MAPSW.US,D,20191021,000000,0.64,0.65,0.6369,0.6499,7220,0
+MAPSW.US,D,20191022,000000,0.65,0.65,0.63,0.63,126700,0
+MAPSW.US,D,20191025,000000,0.65,0.65,0.65,0.65,1220,0
+MAPSW.US,D,20191106,000000,0.64,0.64005,0.64,0.64005,1500,0
+MAPSW.US,D,20191108,000000,0.63,0.63,0.63,0.63,3000,0
+MAPSW.US,D,20191113,000000,0.54,0.68,0.52,0.68,532058,0
+MAPSW.US,D,20191114,000000,0.58,0.58,0.58,0.58,500,0
+MAPSW.US,D,20191119,000000,0.68,0.68,0.52,0.676,8300,0
+MAPSW.US,D,20191121,000000,0.55,0.637,0.45,0.637,19200,0
+MAPSW.US,D,20191122,000000,0.4,0.6199,0.4,0.6,1200,0
+MAPSW.US,D,20191126,000000,0.68,0.68,0.56,0.6,6900,0
+MAPSW.US,D,20191129,000000,0.55,0.55,0.55,0.55,300,0
+MAPSW.US,D,20191203,000000,0.47,0.5961,0.47,0.5705,700,0
+MAPSW.US,D,20191204,000000,0.51,0.51,0.51,0.51,500,0
+MAPSW.US,D,20191206,000000,0.41,0.49,0.41,0.49,11700,0
+MAPSW.US,D,20191211,000000,0.4,0.52,0.4,0.5,2000,0
+MAPSW.US,D,20191212,000000,0.5,0.533,0.41,0.52,1400,0
+MAPSW.US,D,20191216,000000,0.55,0.55,0.52,0.52,5200,0
+MAPSW.US,D,20191217,000000,0.45,0.5,0.45,0.5,15846,0
+MAPSW.US,D,20191219,000000,0.52,0.52,0.5199,0.5199,4000,0
+MAPSW.US,D,20191223,000000,0.5,0.5,0.5,0.5,250,0
+MAPSW.US,D,20191227,000000,0.46,0.47,0.46,0.47,6663,0
+MAPSW.US,D,20191231,000000,0.4501,0.4501,0.4,0.4,56441,0
+MAPSW.US,D,20200102,000000,0.36,0.3762,0.36,0.3762,310,0
+MAPSW.US,D,20200103,000000,0.68,0.68,0.43,0.4595,20679,0
+MAPSW.US,D,20200106,000000,0.43,0.43,0.36,0.36,3100,0
+MAPSW.US,D,20200107,000000,0.36,0.42,0.36,0.42,33641,0
+MAPSW.US,D,20200110,000000,0.4,0.4,0.4,0.4,24600,0
+MAPSW.US,D,20200115,000000,0.5,0.5,0.4,0.4,26890,0
+MAPSW.US,D,20200122,000000,0.65,0.65,0.41,0.41,84590,0
+MAPSW.US,D,20200123,000000,0.42,0.5,0.41,0.42,59003,0
+MAPSW.US,D,20200127,000000,0.3563,0.49,0.3563,0.4,6500,0
+MAPSW.US,D,20200128,000000,0.49,0.49,0.4,0.4,200,0
+MAPSW.US,D,20200129,000000,0.49,0.49,0.45,0.45,150201,0
+MAPSW.US,D,20200131,000000,0.45,0.49,0.42,0.45,53488,0
+MAPSW.US,D,20200203,000000,0.42,0.47,0.4,0.45,46400,0
+MAPSW.US,D,20200205,000000,0.425,0.5,0.425,0.5,41400,0
+MAPSW.US,D,20200213,000000,0.4778,0.5,0.4778,0.4981,3000,0
+MAPSW.US,D,20200214,000000,0.42,0.5,0.42,0.5,4000,0
+MAPSW.US,D,20200219,000000,0.48,0.5,0.42,0.45,277001,0
+MAPSW.US,D,20200220,000000,0.47,0.47,0.47,0.47,539,0
+MAPSW.US,D,20200221,000000,0.45,0.45,0.4201,0.4201,26800,0
+MAPSW.US,D,20200225,000000,0.4499,0.4499,0.4499,0.4499,200,0
+MAPSW.US,D,20200227,000000,0.5,0.5,0.5,0.5,150,0
+MAPSW.US,D,20200228,000000,0.4,0.5,0.4,0.5,24430,0
+MAPSW.US,D,20200302,000000,0.4,0.47,0.4,0.47,2500,0
+MAPSW.US,D,20200304,000000,0.42,0.43,0.4,0.4,28000,0
+MAPSW.US,D,20200305,000000,0.43,0.43,0.43,0.43,41129,0
+MAPSW.US,D,20200306,000000,0.4,0.43,0.3312,0.41,102500,0
+MAPSW.US,D,20200312,000000,0.28,0.3998,0.2701,0.3998,1100,0
+MAPSW.US,D,20200317,000000,0.4,0.4,0.38,0.4,1700,0
+MAPSW.US,D,20200323,000000,0.35,0.4,0.35,0.3999,46500,0
+MAPSW.US,D,20200324,000000,0.39,0.39,0.39,0.39,1300,0
+MAPSW.US,D,20200327,000000,0.39,0.39,0.39,0.39,529,0
+MAPSW.US,D,20200401,000000,0.3986,0.4,0.35,0.35,17450,0
+MAPSW.US,D,20200406,000000,0.36,0.36,0.36,0.36,102,0
+MAPSW.US,D,20200407,000000,0.39,0.4,0.39,0.4,3072,0
+MAPSW.US,D,20200409,000000,0.37,0.4,0.33675,0.39,8798,0
+MAPSW.US,D,20200416,000000,0.36,0.36,0.2117,0.35,9700,0
+MAPSW.US,D,20200420,000000,0.25,0.36,0.25,0.36,600,0
+MAPSW.US,D,20200429,000000,0.35,0.36,0.35,0.36,30480,0
+MAPSW.US,D,20200430,000000,0.305,0.36,0.305,0.36,1095,0
+MAPSW.US,D,20200511,000000,0.270749,0.32,0.270749,0.32,265,0
+MAPSW.US,D,20200512,000000,0.3,0.3,0.3,0.3,34999,0
+MAPSW.US,D,20200518,000000,0.27,0.2801,0.27,0.28,23810,0
+MAPSW.US,D,20200519,000000,0.27,0.27,0.27,0.27,5020,0
+MAPSW.US,D,20200520,000000,0.270375,0.29,0.22,0.22,75600,0
+MAPSW.US,D,20200521,000000,0.28,0.3,0.277488,0.281558,687051,0
+MAPSW.US,D,20200522,000000,0.2501,0.28,0.2501,0.26,64820,0
+MAPSW.US,D,20200526,000000,0.27,0.3,0.27,0.2949,28852,0
+MAPSW.US,D,20200527,000000,0.28,0.32845,0.28,0.3,149308,0
+MAPSW.US,D,20200528,000000,0.29999,0.3,0.288,0.289855,31100,0
+MAPSW.US,D,20200529,000000,0.34,0.44,0.3247,0.4,16343,0
+MAPSW.US,D,20200601,000000,0.3999,0.45,0.28,0.37,63829,0
+MAPSW.US,D,20200602,000000,0.45,0.45,0.38,0.38,41877,0
+MAPSW.US,D,20200603,000000,0.44,0.44,0.350101,0.42527,10085,0
+MAPSW.US,D,20200604,000000,0.4253,0.4253,0.375,0.375,6600,0
+MAPSW.US,D,20200605,000000,0.380101,0.380101,0.380101,0.380101,1500,0
+MAPSW.US,D,20200608,000000,0.42,0.44,0.32,0.32,104063,0
+MAPSW.US,D,20200609,000000,0.389999,0.4,0.36,0.38,37950,0
+MAPSW.US,D,20200610,000000,0.4,0.44,0.35,0.379899,131461,0
+MAPSW.US,D,20200611,000000,0.44,0.462,0.36,0.3999,35050,0
+MAPSW.US,D,20200612,000000,0.35,0.4,0.3,0.4,14812,0
+MAPSW.US,D,20200615,000000,0.399899,0.399899,0.32,0.36,88802,0
+MAPSW.US,D,20200616,000000,0.3982,0.4,0.35,0.3993,21178,0
+MAPSW.US,D,20200617,000000,0.44,0.65,0.4,0.443251,342495,0
+MAPSW.US,D,20200618,000000,0.599,0.6,0.443251,0.47,175654,0
+MAPSW.US,D,20200619,000000,0.51,0.6,0.5,0.5075,63799,0
+MAPSW.US,D,20200622,000000,0.55,0.599,0.48,0.5,136367,0
+MAPSW.US,D,20200623,000000,0.4,0.4999,0.4,0.41,206002,0
+MAPSW.US,D,20200624,000000,0.4101,0.49,0.38,0.41,93502,0
+MAPSW.US,D,20200625,000000,0.40344,0.45,0.4,0.42,39718,0
+MAPSW.US,D,20200626,000000,0.42,0.42,0.395,0.4,30901,0
+MAPSW.US,D,20200629,000000,0.45,0.47,0.39,0.429999,65265,0
+MAPSW.US,D,20200630,000000,0.5,0.56,0.49,0.5,127730,0
+MAPSW.US,D,20200701,000000,0.55,0.6,0.49,0.5895,325684,0
+MAPSW.US,D,20200702,000000,0.6,0.64,0.584518,0.6,14316,0
+MAPSW.US,D,20200706,000000,0.6,0.6,0.55,0.6,17114,0
+MAPSW.US,D,20200707,000000,0.5101,0.599,0.51,0.5899,5332,0
+MAPSW.US,D,20200708,000000,0.5101,0.58,0.51,0.55,8660,0
+MAPSW.US,D,20200709,000000,0.6,0.6,0.526626,0.5999,52499,0
+MAPSW.US,D,20200710,000000,0.55,0.5869,0.52,0.5699,87510,0
+MAPSW.US,D,20200713,000000,0.6,0.7,0.54,0.6,113805,0
+MAPSW.US,D,20200714,000000,0.6,0.68,0.55,0.6,17953,0
+MAPSW.US,D,20200715,000000,0.6998,0.6999,0.58,0.58,31850,0
+MAPSW.US,D,20200716,000000,0.6,0.6,0.57,0.6,10750,0
+MAPSW.US,D,20200717,000000,0.6112,0.6112,0.6,0.6,15165,0
+MAPSW.US,D,20200720,000000,0.6001,0.61,0.57,0.57,50525,0
+MAPSW.US,D,20200721,000000,0.59,0.59,0.57,0.5799,38229,0
+MAPSW.US,D,20200722,000000,0.596626,0.605,0.53,0.5327,100264,0
+MAPSW.US,D,20200723,000000,0.53,0.6,0.53,0.530201,48389,0
+MAPSW.US,D,20200724,000000,0.53,0.54,0.48,0.4802,31624,0
+MAPSW.US,D,20200727,000000,0.5,0.5002,0.49,0.496999,40847,0
+MAPSW.US,D,20200728,000000,0.5174,0.5199,0.49,0.49,24980,0
+MAPSW.US,D,20200729,000000,0.49,0.49,0.49,0.49,18350,0
+MAPSW.US,D,20200730,000000,0.485,0.4999,0.47,0.47,34726,0
+MAPSW.US,D,20200731,000000,0.46,0.46,0.441999,0.441999,2260,0
+MAPSW.US,D,20200803,000000,0.4499,0.53,0.4499,0.53,35668,0
+MAPSW.US,D,20200804,000000,0.5999,0.5999,0.45,0.45,35088,0
+MAPSW.US,D,20200805,000000,0.4501,0.4501,0.4478,0.4501,20533,0
+MAPSW.US,D,20200806,000000,0.45,0.545,0.45,0.4501,17216,0
+MAPSW.US,D,20200810,000000,0.46,0.4602,0.46,0.4601,7200,0
+MAPSW.US,D,20200811,000000,0.4799,0.4799,0.4799,0.4799,5300,0
+MAPSW.US,D,20200812,000000,0.48,0.48,0.48,0.48,1400,0
+MAPSW.US,D,20200813,000000,0.4999,0.5,0.4999,0.5,43847,0
+MAPSW.US,D,20200814,000000,0.52,0.54,0.52,0.5395,36010,0
+MAPSW.US,D,20200817,000000,0.54,0.54,0.539401,0.539401,16086,0
+MAPSW.US,D,20200819,000000,0.5598,0.5598,0.45,0.5,24465,0
+MAPSW.US,D,20200820,000000,0.4999,0.5,0.4999,0.5,6190,0
+MAPSW.US,D,20200821,000000,0.52,0.57,0.5,0.55,28525,0
+MAPSW.US,D,20200824,000000,0.57,0.57,0.56,0.56,5735,0
+MAPSW.US,D,20200825,000000,0.5799,0.5799,0.525,0.525,22586,0
+MAPSW.US,D,20200826,000000,0.55,0.55,0.54,0.5453,15345,0
+MAPSW.US,D,20200827,000000,0.55,0.62,0.55,0.62,78585,0
+MAPSW.US,D,20200828,000000,0.62,0.62,0.55,0.55,33142,0
+MAPSW.US,D,20200831,000000,0.565,0.6,0.55,0.6,64198,0
+MAPSW.US,D,20200901,000000,0.57,0.6,0.55,0.58,61664,0
+MAPSW.US,D,20200902,000000,0.55,0.620601,0.55,0.610151,21350,0
+MAPSW.US,D,20200903,000000,0.6,0.61,0.6,0.609918,16834,0
+MAPSW.US,D,20200904,000000,0.62,0.62,0.55,0.62,31526,0
+MAPSW.US,D,20200908,000000,0.61,0.65,0.6,0.6,18500,0
+MAPSW.US,D,20200909,000000,0.65,0.65,0.624999,0.629999,8695,0
+MAPSW.US,D,20200910,000000,0.649899,0.65,0.61,0.61,8045,0
+MAPSW.US,D,20200911,000000,0.62,0.65,0.5973,0.5973,11479,0
+MAPSW.US,D,20200914,000000,0.6,0.6,0.599899,0.6,2225,0
+MAPSW.US,D,20200915,000000,0.630101,0.630101,0.6199,0.6199,3638,0
+MAPSW.US,D,20200916,000000,0.62,0.649899,0.6,0.6,17626,0
+MAPSW.US,D,20200917,000000,0.61,0.61,0.6,0.603,3250,0
+MAPSW.US,D,20200918,000000,0.6369,0.65,0.61,0.61,15865,0
+MAPSW.US,D,20200921,000000,0.65,0.65,0.55,0.5999,13839,0
+MAPSW.US,D,20200922,000000,0.6005,0.6005,0.57652,0.59,1505,0
+MAPSW.US,D,20200923,000000,0.59,0.59001,0.56,0.56,3850,0
+MAPSW.US,D,20200924,000000,0.5,0.55,0.41,0.528,25000,0
+MAPSW.US,D,20200925,000000,0.53,0.589999,0.53,0.5501,2160,0
+MAPSW.US,D,20200928,000000,0.6172,0.62,0.55,0.55,25480,0
+MAPSW.US,D,20200929,000000,0.59,0.59,0.5499,0.561,38750,0
+MAPSW.US,D,20200930,000000,0.59,0.619899,0.57,0.609899,112168,0
+MAPSW.US,D,20201001,000000,0.61,0.61,0.59,0.5901,4600,0
+MAPSW.US,D,20201002,000000,0.609,0.609,0.59,0.59,700,0
+MAPSW.US,D,20201005,000000,0.609,0.609,0.58,0.6,41903,0
+MAPSW.US,D,20201006,000000,0.574801,0.609,0.574801,0.609,2923,0
+MAPSW.US,D,20201007,000000,0.624,0.65999,0.62,0.62,16386,0
+MAPSW.US,D,20201008,000000,0.61,0.65,0.55,0.65,31766,0
+MAPSW.US,D,20201009,000000,0.69,0.69,0.65,0.65,3788,0
+MAPSW.US,D,20201012,000000,0.65,0.65,0.638751,0.65,4004,0
+MAPSW.US,D,20201013,000000,0.7,0.7,0.6,0.65,20959,0
+MAPSW.US,D,20201015,000000,0.639899,0.65,0.6,0.64,11463,0
+MAPSW.US,D,20201016,000000,0.624999,0.65,0.624999,0.65,1100,0
+MAPSW.US,D,20201019,000000,0.6,0.61,0.6,0.6,2633,0
+MAPSW.US,D,20201020,000000,0.57,0.60001,0.57,0.6,14934,0
+MAPSW.US,D,20201021,000000,0.57865,0.62,0.57865,0.62,21260,0
+MAPSW.US,D,20201022,000000,0.62,0.65,0.55,0.55,103516,0
+MAPSW.US,D,20201023,000000,0.6,0.6,0.53,0.55,3651,0
+MAPSW.US,D,20201026,000000,0.52,0.52,0.45,0.51,12059,0
+MAPSW.US,D,20201027,000000,0.5,0.5,0.47,0.4901,2656,0
+MAPSW.US,D,20201028,000000,0.4711,0.49,0.4711,0.4816,9259,0
+MAPSW.US,D,20201029,000000,0.48,0.5694,0.48,0.55,38747,0
+MAPSW.US,D,20201030,000000,0.56,0.56,0.55,0.55,5463,0
+MAPSW.US,D,20201102,000000,0.55,0.56,0.5495,0.56,21146,0
+MAPSW.US,D,20201103,000000,0.565399,0.565399,0.49,0.49,8600,0
+MAPSW.US,D,20201104,000000,0.4901,0.5292,0.4901,0.51,10725,0
+MAPSW.US,D,20201105,000000,0.5731,0.5731,0.5499,0.55,2442,0
+MAPSW.US,D,20201106,000000,0.53,0.57,0.514999,0.57,56978,0
+MAPSW.US,D,20201109,000000,0.58,0.58,0.5149,0.52,41648,0
+MAPSW.US,D,20201110,000000,0.52,0.52,0.52,0.52,5304,0
+MAPSW.US,D,20201111,000000,0.4909,0.56,0.4901,0.56,5058,0
+MAPSW.US,D,20201112,000000,0.55,0.55,0.49,0.5099,59347,0
+MAPSW.US,D,20201113,000000,0.52,0.58,0.5001,0.57,21381,0
+MAPSW.US,D,20201116,000000,0.57,0.57,0.55,0.55,51867,0
+MAPSW.US,D,20201117,000000,0.59,0.6,0.58,0.59,17010,0
+MAPSW.US,D,20201118,000000,0.6,0.8499,0.53,0.75,218367,0
+MAPSW.US,D,20201119,000000,0.7999,0.9,0.78,0.845,98752,0
+MAPSW.US,D,20201120,000000,0.8999,0.8999,0.80897,0.88,21610,0
+MAPSW.US,D,20201123,000000,0.81065,0.87,0.81,0.87,47344,0
+MAPSW.US,D,20201124,000000,0.875,0.89,0.81,0.81,22342,0
+MAPSW.US,D,20201125,000000,0.8499,0.85,0.83,0.8499,9119,0
+MAPSW.US,D,20201127,000000,0.8489,0.91,0.8489,0.91,135742,0
+MAPSW.US,D,20201130,000000,0.9,0.902,0.8199,0.86,151456,0
+MAPSW.US,D,20201201,000000,0.87,1,0.84,0.94,226279,0
+MAPSW.US,D,20201202,000000,0.91,1.2,0.91,1.19,231191,0
+MAPSW.US,D,20201203,000000,1.07,1.4,0.9761,1.27,113578,0
+MAPSW.US,D,20201204,000000,1.33,1.478,1.28,1.459,175430,0
+MAPSW.US,D,20201207,000000,1.49,1.5,1.35,1.48,249681,0
+MAPSW.US,D,20201208,000000,1.55,1.6722,1.05,1.35,72305,0
+MAPSW.US,D,20201209,000000,1.45,1.51,1.35,1.3501,23523,0
+MAPSW.US,D,20201210,000000,3.25,3.6799,2.94,3.53,5441958,0
+MAPSW.US,D,20201211,000000,3.3,3.72,2.93,3.5,1307091,0
+MAPSW.US,D,20201214,000000,3.52,3.636,2.9401,3.02,1022222,0
+MAPSW.US,D,20201215,000000,3.05,3.22,2.68,2.85,846886,0
+MAPSW.US,D,20201216,000000,3.01,3.01,2.7,2.79,544203,0
+MAPSW.US,D,20201217,000000,2.99,2.99,2.76,2.87,663830,0
+MAPSW.US,D,20201218,000000,2.95,3.13,2.78,3.06,410236,0
+MAPSW.US,D,20201221,000000,3.09,3.1,2.8999,3.05,115303,0
+MAPSW.US,D,20201222,000000,3.26,3.4001,3.14,3.24,305355,0
+MAPSW.US,D,20201223,000000,3.33,3.7813,3.24,3.7,425183,0
+MAPSW.US,D,20201224,000000,3.89,4.01,3.65,3.78,226941,0
+MAPSW.US,D,20201228,000000,3.98,3.98,3.24,3.35,272941,0
+MAPSW.US,D,20201229,000000,3.6,3.6,3.1,3.26,153203,0
+MAPSW.US,D,20201230,000000,3.4,3.48,3.17,3.29,264859,0
+MAPSW.US,D,20201231,000000,3.57,3.57,2.95,3.275,441613,0
+MAPSW.US,D,20210104,000000,3.25,3.39,3.15,3.18,340309,0
+MAPSW.US,D,20210105,000000,3.18,3.7,3.15,3.58,202190,0
+MAPSW.US,D,20210106,000000,3.99,4.78,3.86,4.63,1660595,0
+MAPSW.US,D,20210107,000000,5,5.06,4.6,5,406798,0
+MAPSW.US,D,20210108,000000,5.41,5.41,4.75,4.94,395643,0
+MAPSW.US,D,20210111,000000,4.69,5.09,4.68,4.69,301041,0
+MAPSW.US,D,20210112,000000,4.56,4.98,4.53,4.88,375127,0
+MAPSW.US,D,20210113,000000,4.98,5.42,4.8,5.3,507045,0
+MAPSW.US,D,20210114,000000,5.3,5.82,5.155,5.73,439880,0
+MAPSW.US,D,20210115,000000,5.83,5.9383,5.22,5.65,328013,0
+MAPSW.US,D,20210119,000000,5.8,6.09,5.74,6.01,336595,0
+MAPSW.US,D,20210120,000000,6.49,7.9,5.77,7.4,924969,0
+MAPSW.US,D,20210121,000000,7.44,9.58,6.8,9.35,1502040,0
+MAPSW.US,D,20210122,000000,8.96,9.5,8.5,9.08,316112,0
+MAPSW.US,D,20210125,000000,9.01,9.2,7.355,7.6,178904,0
+MAPSW.US,D,20210126,000000,7.75,8.195,7.27,7.27,193492,0
+MAPSW.US,D,20210127,000000,6.21,7,5.96,7,219788,0
+MAPSW.US,D,20210128,000000,7,7.6,6.5,7.15,126599,0
+MAPSW.US,D,20210129,000000,6.98,7.29,6.12,6.75,151091,0
+MAPSW.US,D,20210201,000000,7,7.2499,6.75,6.85,137116,0
+MAPSW.US,D,20210202,000000,7,7.49,6.78,6.83,257078,0
+MAPSW.US,D,20210203,000000,6.86,8.33,6.86,8.06,310421,0
+MAPSW.US,D,20210204,000000,8.31,9,7.2701,8.37,115728,0
+MAPSW.US,D,20210205,000000,9,9.27,7.06,8.92,136513,0
+MAPSW.US,D,20210208,000000,9,9.395,8.75,9.0999,66984,0
+MAPSW.US,D,20210209,000000,9.35,10.57,9.0021,10.25,167422,0
+MAPSW.US,D,20210210,000000,11.89,11.94,10,11.23,245945,0
+MAPSW.US,D,20210211,000000,11.15,11.9,10.42,11.75,150199,0
+MAPSW.US,D,20210212,000000,11.94,12.9719,11.16,11.25,373797,0
+MAPSW.US,D,20210216,000000,11.33,14,11.33,13.91,380260,0
+MAPSW.US,D,20210217,000000,12.12,14.88,12,14.11,383592,0
+MAPSW.US,D,20210218,000000,14.3,14.6892,12.1801,13.61,252853,0
+MAPSW.US,D,20210219,000000,13.2,14.01,12.73,13.31,83024,0
+MAPSW.US,D,20210222,000000,13.37,13.44,12.02,13.02,364313,0
+MAPSW.US,D,20210223,000000,11.25,11.56,9.05,11.56,532562,0
+MAPSW.US,D,20210224,000000,11.25,11.25,10.04,10.35,211673,0
+MAPSW.US,D,20210225,000000,10.24,11.75,9.23,9.9225,260875,0
+MAPSW.US,D,20210226,000000,9.11,10.99,9.08,9.82,122821,0
+MAPSW.US,D,20210301,000000,9.89,11.4,9.7601,10.36,242566,0
+MAPSW.US,D,20210302,000000,10.21,11.39,9.86,9.98,161876,0
+MAPSW.US,D,20210303,000000,10.47,10.47,8.06,8.1,218760,0
+MAPSW.US,D,20210304,000000,7.72,8.3652,5.28,6.8,390204,0
+MAPSW.US,D,20210305,000000,7.18,7.18,5.12,6.31,282313,0
+MAPSW.US,D,20210308,000000,5.88,6.61,5.87,6.17,143677,0
+MAPSW.US,D,20210309,000000,6.93,7.89,6.2,7.4,124846,0
+MAPSW.US,D,20210310,000000,7.89,8.25,6.9,6.9,46614,0
+MAPSW.US,D,20210311,000000,7.27,8.15,7.09,7.905,153017,0
+MAPSW.US,D,20210312,000000,7.68,8.18,7.51,8,141334,0
+MAPSW.US,D,20210315,000000,8,9.1,8,9,79187,0
+MAPSW.US,D,20210316,000000,8.7,9.47,8.1001,8.58,24665,0
+MAPSW.US,D,20210317,000000,8.2201,9.24,7.36,9.24,80020,0
+MAPSW.US,D,20210318,000000,9.17,9.99,8.3531,8.55,43958,0
+MAPSW.US,D,20210319,000000,8.65,8.8,8.05,8.2706,19649,0
+MAPSW.US,D,20210322,000000,9.1,9.1,8.21,8.95,56769,0
+MAPSW.US,D,20210323,000000,8.54,8.91,7.97,8.1,30482,0
+MAPSW.US,D,20210324,000000,7.91,8.5399,7,7.11,76796,0
+MAPSW.US,D,20210325,000000,7,8.62,6.53,8.41,105718,0
+MAPSW.US,D,20210326,000000,8.6699,8.67,7.6,7.62,13057,0
+MAPSW.US,D,20210329,000000,7.66,7.99,7.0238,7.03,35411,0
+MAPSW.US,D,20210330,000000,6.83,7.71,6.83,7.2,26488,0
+MAPSW.US,D,20210331,000000,7.97,7.97,6.98,7.04,17568,0
+MAPSW.US,D,20210401,000000,6.97,7.99,6.97,7.99,77133,0
+MAPSW.US,D,20210405,000000,7.95,8.75,7.9,8.57,50574,0
+MAPSW.US,D,20210406,000000,7.26,8.34,7.26,7.51,7909,0
+MAPSW.US,D,20210407,000000,7.96,7.96,7.41,7.48,13611,0
+MAPSW.US,D,20210408,000000,7.69,7.69,7.5001,7.5501,2319,0
+MAPSW.US,D,20210409,000000,7.37,8.035,7.37,7.54,6528,0
+MAPSW.US,D,20210412,000000,7.3,7.5,7,7.04,18450,0
+MAPSW.US,D,20210413,000000,6.6583,7.49,6.6583,7.45,44959,0
+MAPSW.US,D,20210414,000000,7.025,7.5,7.025,7.13,41831,0
+MAPSW.US,D,20210415,000000,7.35,7.5399,6,6.53,53398,0
+MAPSW.US,D,20210416,000000,6.74,6.9,6.23,6.9,44143,0
+MAPSW.US,D,20210419,000000,6.9,7,6.144,6.2,28766,0
+MAPSW.US,D,20210420,000000,6.05,6.352,5.1001,6,110089,0
+MAPSW.US,D,20210421,000000,5.54,6.45,5.52,6.115,63219,0
+MAPSW.US,D,20210422,000000,6,6.202,5.87,6.12,25465,0
+MAPSW.US,D,20210423,000000,6.23,6.23,5.47,6.1,78531,0
+MAPSW.US,D,20210426,000000,6.27,6.9899,6.27,6.64,12990,0
+MAPSW.US,D,20210427,000000,6.2,6.72,6.2,6.3827,18113,0
+MAPSW.US,D,20210428,000000,6.14,6.6999,6.14,6.53,17415,0
+MAPSW.US,D,20210429,000000,6.65,6.775,6.4,6.475,9740,0
+MAPSW.US,D,20210430,000000,6.49,6.64,6.49,6.5,14368,0
+MAPSW.US,D,20210503,000000,6.11,6.6,6.11,6.4,16102,0
+MAPSW.US,D,20210504,000000,6.2395,6.2395,5.95,6.05,22917,0
+MAPSW.US,D,20210505,000000,6.21,6.28,5.86,5.96,31665,0
+MAPSW.US,D,20210506,000000,5.79,5.93,5.1501,5.45,106338,0
+MAPSW.US,D,20210507,000000,5.93,5.99,5.18,5.22,21937,0
+MAPSW.US,D,20210510,000000,5.15,5.19,4.64,4.84,91953,0
+MAPSW.US,D,20210511,000000,4.49,5.03,4.3,5.01,57394,0
+MAPSW.US,D,20210512,000000,4.69,4.82,4.4,4.4,86556,0
+MAPSW.US,D,20210513,000000,4.35,4.84,3.7,4.17,42034,0
+MAPSW.US,D,20210514,000000,4.01,4.47,4.01,4.41,93330,0
+MAPSW.US,D,20210517,000000,4.4,4.51,4.29,4.5,42042,0
+MAPSW.US,D,20210518,000000,4.51,4.58,4.34,4.48,31356,0
+MAPSW.US,D,20210519,000000,4.4,6.2,4.2,4.65,53236,0
+MAPSW.US,D,20210520,000000,4.76,5.94,4.67,4.75,48959,0
+MAPSW.US,D,20210521,000000,4.65,5.26,4.65,4.99,41794,0
+MAPSW.US,D,20210524,000000,5.18,5.34,4.935,5.34,9349,0
+MAPSW.US,D,20210525,000000,5.4,5.65,5.17,5.37,21552,0
+MAPSW.US,D,20210526,000000,5.1995,5.59,5.09,5.168,29809,0
+MAPSW.US,D,20210527,000000,5.25,5.9,5.2,5.4,36956,0
+MAPSW.US,D,20210528,000000,5.8,5.91,5.2,5.9,92509,0
+MAPSW.US,D,20210601,000000,5.94,5.94,5.55,5.6,19011,0
+MAPSW.US,D,20210602,000000,5.74,5.75,5.15,5.2,119353,0
+MAPSW.US,D,20210603,000000,5.47,5.51,5.1,5.47,248047,0
+MAPSW.US,D,20210604,000000,5.85,5.99,5.46,5.75,179775,0
+MAPSW.US,D,20210607,000000,5.9,6.25,5.7,6.1,96113,0
+MAPSW.US,D,20210608,000000,6.1,6.4,5.9,6.25,165603,0
+MAPSW.US,D,20210609,000000,6.38,6.71,5.8,6.02,207596,0
+MAPSW.US,D,20210610,000000,6.05,6.07,5.53,5.88,184808,0
+MAPSW.US,D,20210611,000000,5.78,7.41,5.75,7,168322,0
+MAPSW.US,D,20210614,000000,8.19,8.19,6.19,6.72,55447,0
+MAPSW.US,D,20210615,000000,6.51,6.86,6.25,6.36,283302,0
+MAPSW.US,D,20210616,000000,5.91,8.5,5.25,8.06,194285,0
+MAPSW.US,D,20210617,000000,9.1,9.5,7.4633,8.82,96770,0
+MAPSW.US,D,20210618,000000,9.4,9.4,7.71,7.71,93790,0
+MAPSW.US,D,20210621,000000,7.41,7.8,6.12,6.23,347204,0
+MAPSW.US,D,20210622,000000,6.32,6.68,6.26,6.35,124712,0
+MAPSW.US,D,20210623,000000,6.398,7.23,5.9,7.1,34049,0
+MAPSW.US,D,20210624,000000,7.35,7.82,6.7,7.12,40247,0
+MAPSW.US,D,20210625,000000,7.12,7.45,6.25,6.45,51003,0
+MAPSW.US,D,20210628,000000,6.56,6.665,6.23,6.52,19369,0
+MAPSW.US,D,20210629,000000,6.58,6.59,6.34,6.42,43731,0
+MAPSW.US,D,20210630,000000,6.4,6.4,6.2,6.35,31888,0
+MAPSW.US,D,20210701,000000,6.35,7.42,6.15,6.315,76733,0
+MAPSW.US,D,20210702,000000,6.19,6.3,5.8,5.87,45513,0
+MAPSW.US,D,20210706,000000,5.62,6.13,5.62,5.9202,64856,0
+MAPSW.US,D,20210707,000000,6.8,7.4,5.89,6.715,121726,0
+MAPSW.US,D,20210708,000000,6.1,6.41,5.91,6.235,46288,0
+MAPSW.US,D,20210709,000000,6.0001,6.5,5.88,5.95,83435,0
+MAPSW.US,D,20210712,000000,5.71,5.882,5.3,5.85,114179,0
+MAPSW.US,D,20210713,000000,5.7,6.05,5.5,5.68,69149,0
+MAPSW.US,D,20210714,000000,5.64,6.01,5.45,5.79,89321,0
+MAPSW.US,D,20210715,000000,5.7,5.86,5.07,5.68,110237,0
+MAPSW.US,D,20210716,000000,5.61,5.71,4.75,4.75,61346,0
+MAPSW.US,D,20210719,000000,4.45,5.1,4.1995,5,45806,0
+MAPSW.US,D,20210720,000000,5.24,5.59,5.1001,5.275,58171,0
+MAPSW.US,D,20210721,000000,5.3,5.3,4.88,5.19,47777,0
+MAPSW.US,D,20210722,000000,5.25,5.53,4.8,4.8,46913,0
+MAPSW.US,D,20210723,000000,6,6,4.64,4.78,36930,0
+MAPSW.US,D,20210726,000000,5,5,4.55,4.63,74069,0
+MAPSW.US,D,20210727,000000,4.42,4.42,4.25,4.32,23827,0
+MAPSW.US,D,20210728,000000,4.25,4.74,4.25,4.74,64144,0
+MAPSW.US,D,20210729,000000,4.55,4.94,4.51,4.62,20443,0
+MAPSW.US,D,20210730,000000,4.75,4.75,4.35,4.6,14681,0
+MAPSW.US,D,20210802,000000,4.57,4.71,4.3,4.71,5580,0
+MAPSW.US,D,20210803,000000,4.52,4.63,4.4,4.45,16836,0
+MAPSW.US,D,20210804,000000,4.6,4.86,4.27,4.63,33141,0
+MAPSW.US,D,20210805,000000,4.75,5.25,4.6,5.25,47217,0
+MAPSW.US,D,20210806,000000,5.13,5.2376,4.6,5.05,19716,0
+MAPSW.US,D,20210809,000000,4.95,5.2,4.9,5,84813,0
+MAPSW.US,D,20210810,000000,5.1,5.41,5.1,5.26,17339,0
+MAPSW.US,D,20210811,000000,5.22,5.22,4.9984,5.01,1470,0
+MAPSW.US,D,20210812,000000,4.7001,4.89,4.63,4.8699,16715,0
+MAPSW.US,D,20210813,000000,4.989,4.989,4.12,4.52,43606,0
+MAPSW.US,D,20210816,000000,4.5,4.7501,4,4,19801,0
+MAPSW.US,D,20210817,000000,4.02,4.17,3.5,3.9,59418,0
+MAPSW.US,D,20210818,000000,4.05,4.56,3.945,4.45,48514,0
+MAPSW.US,D,20210819,000000,4.055,4.055,4.055,4.055,1222,0
+MAPSW.US,D,20210820,000000,4.087,4.44,4.01,4.01,10179,0
+MAPSW.US,D,20210823,000000,4.25,4.4608,4.1301,4.3,7699,0
+MAPSW.US,D,20210824,000000,4.37,4.49,4.23,4.43,4134,0
+MAPSW.US,D,20210825,000000,4.45,4.45,4.05,4.12,53254,0
+MAPSW.US,D,20210826,000000,4.04,4.1,3.49,3.87,71184,0
+MAPSW.US,D,20210827,000000,3.95,4.22,3.95,4.22,32065,0
+MAPSW.US,D,20210830,000000,4.045,4.5,4.045,4.34,25243,0
+MAPSW.US,D,20210831,000000,4.25,4.5,4.25,4.42,10380,0
+MAPSW.US,D,20210901,000000,4.5,4.9,4.4999,4.62,10784,0
+MAPSW.US,D,20210902,000000,4.825,5.53,4.789,5.53,34875,0
+MAPSW.US,D,20210903,000000,5.53,5.95,5.1518,5.69,15367,0
+MAPSW.US,D,20210907,000000,5.65,5.65,4.84,5.01,12356,0
+MAPSW.US,D,20210908,000000,4.8964,5.0099,4.6,4.98,26187,0
+MAPSW.US,D,20210909,000000,4.82,5.1,4.82,5.1,2901,0
+MAPSW.US,D,20210910,000000,4.9121,4.9121,4.69,4.74,8040,0
+MAPSW.US,D,20210913,000000,4.6,4.74,4.26,4.6962,10239,0
+MAPSW.US,D,20210914,000000,4.86,4.86,4.85,4.85,1600,0
+MAPSW.US,D,20210915,000000,4.89,4.9,4.7,4.75,15798,0
+MAPSW.US,D,20210916,000000,4.88,4.88,4.66,4.66,1414,0
+MAPSW.US,D,20210917,000000,4.75,4.75,4.75,4.75,4258,0
+MAPSW.US,D,20210920,000000,4.53,4.5843,4.35,4.55,6669,0
+MAPSW.US,D,20210921,000000,4.6201,4.6201,4.19,4.42,35626,0
+MAPSW.US,D,20210922,000000,4.5899,4.5899,4.48,4.53,1987,0
+MAPSW.US,D,20210923,000000,4.55,4.89,4.45,4.89,86769,0
+MAPSW.US,D,20210924,000000,4.91,5.09,4.81,5.07,53005,0
+MAPSW.US,D,20210927,000000,4.98,5.12,4.94,5.06,78464,0
+MAPSW.US,D,20210928,000000,4.96,5,4.79,4.82,31817,0
+MAPSW.US,D,20210929,000000,4.92,4.94,4.65,4.72,39362,0
+MAPSW.US,D,20210930,000000,4.95,5.05,4.32,4.32,146558,0
+MAPSW.US,D,20211001,000000,4.79,5,4.52,4.99,211417,0
+MAPSW.US,D,20211004,000000,4.88,5.2,4.88,5.04,144808,0
+MAPSW.US,D,20211005,000000,4.77,4.8,4.33,4.42,51214,0
+MAPSW.US,D,20211006,000000,4.5001,4.52,4.19,4.2,32439,0
+MAPSW.US,D,20211007,000000,4.51,4.53,4.42,4.53,63511,0
+MAPSW.US,D,20211008,000000,4.54,4.75,4.51,4.66,22156,0
+MAPSW.US,D,20211011,000000,4.6499,4.6499,4.465,4.47,15054,0
+MAPSW.US,D,20211012,000000,4.55,4.8,4.53,4.8,38685,0
+MAPSW.US,D,20211013,000000,4.8501,5,4.8,4.93,15616,0
+MAPSW.US,D,20211014,000000,5.08,5.35,4.84,5.0949,65939,0
+MAPSW.US,D,20211015,000000,4.9,5.09,4.79,4.79,37505,0
+MAPSW.US,D,20211018,000000,4.67,4.73,4.49,4.56,9527,0
+MAPSW.US,D,20211019,000000,4.66,4.66,4.519,4.52,24138,0
+MAPSW.US,D,20211020,000000,4.4601,4.5,4.24,4.43,25352,0
+MAPSW.US,D,20211021,000000,4.47,4.61,4.32,4.4,25993,0
+MAPSW.US,D,20211022,000000,4.32,4.46,4.19,4.2,8920,0
+MAPSW.US,D,20211025,000000,4.22,4.26,4,4,41932,0
+MAPSW.US,D,20211026,000000,3.88,4.08,3.8,3.86,44884,0
+MAPSW.US,D,20211027,000000,3.96,3.96,3.64,3.64,33905,0
+MAPSW.US,D,20211028,000000,3.81,3.9,3.6601,3.8033,14247,0
+MAPSW.US,D,20211029,000000,3.79,3.88,3.68,3.74,23386,0
+MAPSW.US,D,20211101,000000,3.76,4.08,3.76,3.81,38351,0
+MAPSW.US,D,20211102,000000,3.82,3.86,3.42,3.64,76359,0
+MAPSW.US,D,20211103,000000,3.89,3.99,3.74,3.76,21096,0
+MAPSW.US,D,20211104,000000,3.67,3.77,3.41,3.45,68933,0
+MAPSW.US,D,20211105,000000,3.3,3.61,3.21,3.55,40174,0
+MAPSW.US,D,20211108,000000,3.8,3.85,3.62,3.84,33782,0
+MAPSW.US,D,20211109,000000,4.09,4.19,3.87,3.96,60299,0
+MAPSW.US,D,20211110,000000,3.94,3.95,3.3,3.37,162052,0
+MAPSW.US,D,20211111,000000,3.465,3.59,3.28,3.29,115434,0
+MAPSW.US,D,20211112,000000,2.95,2.95,2.15,2.55,1376300,0
+MAPSW.US,D,20211115,000000,2.69,2.69,2.46,2.63,169470,0
+MAPSW.US,D,20211116,000000,2.54,2.54,2.33,2.35,91723,0
+MAPSW.US,D,20211117,000000,2.36,2.41,2.15,2.15,215017,0
+MAPSW.US,D,20211118,000000,2.29,2.33,1.97,2.02,77441,0
+MAPSW.US,D,20211119,000000,2.1,2.1,1.84,1.85,55744,0
+MAPSW.US,D,20211122,000000,2,2,1.7,1.8,108496,0
+MAPSW.US,D,20211123,000000,1.8,1.95,1.76,1.89,52227,0
+MAPSW.US,D,20211124,000000,1.85,1.95,1.84,1.89,79658,0
+MAPSW.US,D,20211126,000000,1.94,1.94,1.8,1.87,45234,0
+MAPSW.US,D,20211129,000000,1.83,1.87,1.79,1.79,22695,0
+MAPSW.US,D,20211130,000000,1.8,1.8,1.65,1.8,20763,0
+MAPSW.US,D,20211201,000000,1.8,1.8,1.65,1.7,129523,0
+MAPSW.US,D,20211202,000000,1.76,1.78,1.6301,1.72,72374,0
+MAPSW.US,D,20211203,000000,1.64,1.65,1.55,1.56,62904,0
+MAPSW.US,D,20211206,000000,1.55,1.5795,1.5,1.51,14741,0
+MAPSW.US,D,20211207,000000,1.54,1.635,1.54,1.62,34983,0
+MAPSW.US,D,20211208,000000,1.5301,1.64,1.5301,1.6399,4300,0
+MAPSW.US,D,20211209,000000,1.6,1.65,1.5,1.59,53257,0
+MAPSW.US,D,20211210,000000,1.58,1.58,1.38,1.41,133390,0
+MAPSW.US,D,20211213,000000,1.47,1.48,1.3,1.3,23590,0
+MAPSW.US,D,20211214,000000,1.3,1.31,1.15,1.25,86756,0
+MAPSW.US,D,20211215,000000,1.2,1.26,1.15,1.25,35821,0
+MAPSW.US,D,20211216,000000,1.29,1.3,1.17,1.26,41252,0
+MAPSW.US,D,20211217,000000,1.2438,1.46,1.2438,1.46,47053,0
+MAPSW.US,D,20211220,000000,1.44,1.44,1.3,1.34,60942,0
+MAPSW.US,D,20211221,000000,1.44,1.47,1.37,1.4,21706,0
+MAPSW.US,D,20211222,000000,1.43,1.43,1.23,1.35,39963,0
+MAPSW.US,D,20211223,000000,1.18,1.57,1.18,1.48,50170,0
+MAPSW.US,D,20211227,000000,1.48,1.57,1.46,1.51,12950,0
+MAPSW.US,D,20211228,000000,1.55,1.5689,1.45,1.45,148111,0
+MAPSW.US,D,20211229,000000,1.36,1.4399,1.31,1.35,50862,0
+MAPSW.US,D,20211230,000000,1.4031,1.42,1.33,1.33,356023,0
+MAPSW.US,D,20211231,000000,1.4697,1.4697,1.24,1.34,41895,0
+MAPSW.US,D,20220103,000000,1.37,1.4,1.3559,1.37,7905,0
+MAPSW.US,D,20220104,000000,1.36,1.36,1.2,1.25,9977,0
+MAPSW.US,D,20220105,000000,1.18,1.21,1.04,1.11,29051,0
+MAPSW.US,D,20220106,000000,1.175,1.175,0.94,0.9401,62495,0
+MAPSW.US,D,20220107,000000,0.96,1.08,0.91,0.98,14424,0
+MAPSW.US,D,20220110,000000,0.98,0.98,0.900101,0.9798,12869,0
+MAPSW.US,D,20220111,000000,0.98,1.2,0.98,1.19,43895,0
+MAPSW.US,D,20220112,000000,1.11,1.11,1.03,1.11,22401,0
+MAPSW.US,D,20220113,000000,1,1.2,0.98,1.2,32858,0
+MAPSW.US,D,20220114,000000,1.08,1.14,1.01,1.02,23860,0
+MAPSW.US,D,20220118,000000,1.1,1.15,1.01,1.1,7078,0
+MAPSW.US,D,20220119,000000,1.05,1.075,1.0101,1.02,7527,0
+MAPSW.US,D,20220120,000000,1.05,1.0999,0.904,1.01,44663,0
+MAPSW.US,D,20220121,000000,0.9512,0.985,0.8,0.9305,30450,0
+MAPSW.US,D,20220124,000000,0.8794,0.9893,0.87,0.9893,136777,0
+MAPSW.US,D,20220125,000000,0.969799,1.02,0.905,1.02,7821,0
+MAPSW.US,D,20220126,000000,0.9801,1.02,0.9801,1,2040,0
+MAPSW.US,D,20220127,000000,1.07,1.07,0.89,0.98,5173,0
+MAPSW.US,D,20220128,000000,0.87,0.92,0.850049,0.87,19374,0
+MAPSW.US,D,20220131,000000,0.86,0.98,0.85,0.97,10150,0
+MAPSW.US,D,20220201,000000,1.07,1.15,1.0499,1.05,12903,0
+MAPSW.US,D,20220202,000000,1.01,1.035,1.01,1.025,2770,0
+MAPSW.US,D,20220203,000000,1,1,0.82,0.84,88553,0
+MAPSW.US,D,20220204,000000,0.8559,0.8986,0.7801,0.8986,63624,0
+MAPSW.US,D,20220207,000000,1.0001,1.04,0.99,1.03,5321,0
+MAPSW.US,D,20220208,000000,1.05,1.05,1.05,1.05,1687,0
+MAPSW.US,D,20220209,000000,1.08,1.24,1.08,1.24,73003,0
+MAPSW.US,D,20220210,000000,1.1,1.39,1.1,1.39,138888,0
+MAPSW.US,D,20220211,000000,1.21,1.38,1.21,1.38,68863,0
+MAPSW.US,D,20220214,000000,1.29,1.32,1.22,1.25,3057,0
+MAPSW.US,D,20220215,000000,1.26,1.43,1.25,1.43,5350,0
+MAPSW.US,D,20220216,000000,1.29,1.3,1.26,1.29,6734,0
+MAPSW.US,D,20220217,000000,1.1999,1.1999,1.1225,1.1225,4245,0
+MAPSW.US,D,20220218,000000,1.11,1.11,1.05,1.1,2020,0
+MAPSW.US,D,20220222,000000,1.08,1.09,0.95,0.9501,37033,0
+MAPSW.US,D,20220223,000000,0.95,1,0.9,0.99,15849,0
+MAPSW.US,D,20220224,000000,0.955,1.25,0.955,1.15,50576,0
+MAPSW.US,D,20220225,000000,1.25,1.25,1.14,1.1537,17485,0
+MAPSW.US,D,20220228,000000,1.19,1.19,1.18,1.18,515,0
+MAPSW.US,D,20220301,000000,1.2,1.275,1.1984,1.26,30582,0
+MAPSW.US,D,20220302,000000,1.21,1.21,1.1901,1.2,2502,0
+MAPSW.US,D,20220303,000000,1.1501,1.2399,1.1501,1.16,3593,0
+MAPSW.US,D,20220304,000000,1.1501,1.2,1.1501,1.18,14432,0
+MAPSW.US,D,20220307,000000,1.2,1.25,1.18,1.2,290595,0
+MAPSW.US,D,20220308,000000,1.15,1.2,1.1486,1.2,7237,0
+MAPSW.US,D,20220309,000000,1.24,1.3,1.24,1.3,11802,0
+MAPSW.US,D,20220310,000000,1.295,1.31,1.25,1.31,3650,0
+MAPSW.US,D,20220311,000000,1.2299,1.3,1.22,1.3,1480,0
+MAPSW.US,D,20220314,000000,1.17,1.24,1.15,1.24,2810,0
+MAPSW.US,D,20220315,000000,1.17,1.24,1.17,1.23,4931,0
+MAPSW.US,D,20220316,000000,1.2868,1.32,1.26,1.32,1614,0
+MAPSW.US,D,20220317,000000,1.45,1.49,1.36,1.4201,6341,0
+MAPSW.US,D,20220318,000000,1.51,1.61,1.44,1.61,33957,0
+MAPSW.US,D,20220321,000000,1.6,1.61,1.6,1.6,10497,0
+MAPSW.US,D,20220322,000000,1.51,2.24,1.509,2.21,166763,0
+MAPSW.US,D,20220323,000000,2.5,2.5,1.79,1.89,35243,0
+MAPSW.US,D,20220324,000000,1.9899,2.06,1.9575,2.045,14198,0
+MAPSW.US,D,20220325,000000,2.1,2.1,1.75,1.85,33673,0
+MAPSW.US,D,20220328,000000,2.05,2.07,1.87,2.07,19581,0
+MAPSW.US,D,20220329,000000,2.01,2.15,1.97,2.15,159379,0
+MAPSW.US,D,20220330,000000,2.18,2.29,2.08,2.11,95326,0
+MAPSW.US,D,20220331,000000,2.16,2.22,1.99,2.2,145699,0
+MAPSW.US,D,20220401,000000,2.17,2.17,2.1219,2.17,5008,0
+MAPSW.US,D,20220404,000000,2.17,2.32,2.17,2.3,32577,0
+MAPSW.US,D,20220405,000000,2.1,2.12,1.94,1.9499,11787,0
+MAPSW.US,D,20220406,000000,1.92,1.92,1.8,1.92,4290,0
+MAPSW.US,D,20220407,000000,1.79,1.8009,1.75,1.77,10971,0
+MAPSW.US,D,20220408,000000,1.8,2.01,1.8,2.01,3820,0
+MAPSW.US,D,20220411,000000,1.89,2.43,1.86,1.99,7696,0
+MAPSW.US,D,20220412,000000,2.14,2.14,1.86,1.86,6079,0
+MAPSW.US,D,20220413,000000,2,2.06,1.97,2.06,5440,0
+MAPSW.US,D,20220414,000000,1.88,1.9399,1.84,1.9399,1744,0
+MAPSW.US,D,20220418,000000,1.73,1.91,1.69,1.74,39070,0
+MAPSW.US,D,20220419,000000,1.78,1.829,1.745,1.79,3002,0
+MAPSW.US,D,20220420,000000,1.7345,1.7345,1.54,1.55,12799,0
+MAPSW.US,D,20220421,000000,1.51,1.54,1.49,1.54,1486,0
+MAPSW.US,D,20220422,000000,1.38,1.43,1.32,1.375,17601,0
+MAPSW.US,D,20220425,000000,1.395,1.42,1.36,1.42,6400,0
+MAPSW.US,D,20220426,000000,1.2,1.35,1.2,1.25,6760,0
+MAPSW.US,D,20220427,000000,1.3375,1.36,1.29,1.33,1901,0
+MAPSW.US,D,20220428,000000,1.3,1.4,1.2,1.4,10993,0
+MAPSW.US,D,20220429,000000,1.33,1.34,1.19,1.34,13000,0
+MAPSW.US,D,20220502,000000,1.35,1.35,1.35,1.35,748,0
+MAPSW.US,D,20220503,000000,1.22,1.3,1.19,1.3,7811,0
+MAPSW.US,D,20220504,000000,1.33,1.3791,1.3,1.3791,48003,0
+MAPSW.US,D,20220505,000000,1.15,1.29,1.135,1.28,7550,0
+MAPSW.US,D,20220506,000000,1.16,1.37,1.16,1.2309,2321,0
+MAPSW.US,D,20220509,000000,1.02,1.0871,1.02,1.0871,671,0
+MAPSW.US,D,20220510,000000,0.9803,0.9914,0.9803,0.99,1480,0
+MAPSW.US,D,20220511,000000,1.03,1.05,0.9401,1,9509,0
+MAPSW.US,D,20220512,000000,0.961,1.18,0.961,1.09,94185,0
+MAPSW.US,D,20220513,000000,1.17,1.27,1.15,1.2601,72540,0
+MAPSW.US,D,20220516,000000,1.26,1.26,1.2305,1.2305,2855,0
+MAPSW.US,D,20220518,000000,1.25,1.25,1.25,1.25,1006,0
+MAPSW.US,D,20220519,000000,1.21,1.23,1.21,1.23,387,0
+MAPSW.US,D,20220520,000000,1.23,1.23,1.08,1.15,7815,0
+MAPSW.US,D,20220523,000000,1.17,1.2,1.1,1.1,4277,0
+MAPSW.US,D,20220524,000000,1.1,1.13,1.1,1.12,12715,0
+MAPSW.US,D,20220525,000000,1.13,1.2,1.12,1.2,1072,0
+MAPSW.US,D,20220526,000000,1.25,1.31,1.25,1.31,2712,0
+MAPSW.US,D,20220527,000000,1.3621,1.3621,1.3,1.3,12056,0
+MAPSW.US,D,20220601,000000,1.3621,1.3621,1.24,1.3,21403,0
+MAPSW.US,D,20220602,000000,1.389,1.45,1.389,1.45,7517,0
+MAPSW.US,D,20220603,000000,1.435,1.79,1.43,1.48,73985,0
+MAPSW.US,D,20220606,000000,1.5,1.53,1.39,1.39,7622,0
+MAPSW.US,D,20220607,000000,1.43,1.44,1.38,1.38,900,0
+MAPSW.US,D,20220613,000000,1.03,1.125,1,1.1,113267,0
+MAPSW.US,D,20220614,000000,1.01,1.1,1.01,1.05,4541,0
+MAPSW.US,D,20220615,000000,1.03,1.09,1.01,1.09,2175,0
+MAPSW.US,D,20220617,000000,1.01,1.05,0.975,1,94626,0
+MAPSW.US,D,20220621,000000,1.065,1.065,1.065,1.065,1630,0
+MAPSW.US,D,20220622,000000,0.95,1.01,0.95,0.99,6965,0
+MAPSW.US,D,20220623,000000,0.95,0.97,0.95,0.97,10208,0
+MAPSW.US,D,20220624,000000,0.95,0.95,0.95,0.95,2009,0
+MAPSW.US,D,20220627,000000,0.8895,0.89,0.8601,0.8601,5787,0
+MAPSW.US,D,20220628,000000,0.8419,0.8419,0.77,0.77,31591,0
+MAPSW.US,D,20220629,000000,0.75,0.75,0.68,0.69,4949,0
+MAPSW.US,D,20220630,000000,0.6569,0.7,0.65,0.65,83850,0
+MAPSW.US,D,20220701,000000,0.63,0.6601,0.63,0.6501,3642,0
+MAPSW.US,D,20220705,000000,0.65,0.79,0.65,0.69,9938,0
+MAPSW.US,D,20220706,000000,0.7201,0.7201,0.7201,0.7201,298,0
+MAPSW.US,D,20220707,000000,0.7675,0.85,0.6998,0.8,7012,0
+MAPSW.US,D,20220708,000000,0.7,0.7505,0.62,0.6991,24638,0
+MAPSW.US,D,20220711,000000,0.6501,0.6651,0.6361,0.6361,23141,0
+MAPSW.US,D,20220712,000000,0.58,0.58,0.58,0.58,274,0
+MAPSW.US,D,20220713,000000,0.65,0.65,0.6205,0.631,20919,0
+MAPSW.US,D,20220714,000000,0.6206,0.7035,0.6205,0.7035,10631,0
+MAPSW.US,D,20220715,000000,0.6413,0.7649,0.6119,0.7649,14601,0
+MAPSW.US,D,20220719,000000,0.74,0.74,0.7287,0.7287,2333,0
+MAPSW.US,D,20220720,000000,0.84,0.85,0.8309,0.8309,2553,0
+MAPSW.US,D,20220722,000000,0.75,0.7585,0.601,0.75,8749,0
+MAPSW.US,D,20220725,000000,0.5999,0.6479,0.5999,0.6479,365,0
+MAPSW.US,D,20220726,000000,0.664,0.676,0.5999,0.5999,2754,0
+MAPSW.US,D,20220727,000000,0.64,0.64,0.5999,0.6059,2672,0
+MAPSW.US,D,20220728,000000,0.5999,0.7499,0.5999,0.7499,85299,0
+MAPSW.US,D,20220801,000000,0.6099,0.679949,0.6099,0.611,1923,0
+MAPSW.US,D,20220802,000000,0.8,0.8,0.705301,0.705301,1040,0
+MAPSW.US,D,20220803,000000,0.6803,0.7999,0.64,0.7999,664,0
+MAPSW.US,D,20220804,000000,0.78,0.8,0.709999,0.799899,146435,0
+MAPSW.US,D,20220805,000000,0.7208,0.7208,0.7208,0.7208,739,0
+MAPSW.US,D,20220808,000000,0.73,0.8,0.73,0.7505,107400,0
+MAPSW.US,D,20220809,000000,0.76,0.76,0.76,0.76,101,0
+MAPSW.US,D,20220810,000000,0.6105,0.6105,0.259,0.57,124321,0
+MAPSW.US,D,20220811,000000,0.7299,0.7299,0.65,0.65,1978,0
+MAPSW.US,D,20220815,000000,0.6668,0.6668,0.6668,0.6668,101,0
+MAPSW.US,D,20220816,000000,0.69,0.8,0.68,0.77,21269,0
+MAPSW.US,D,20220817,000000,0.733,0.74,0.72,0.74,2184,0
+MAPSW.US,D,20220818,000000,0.31,0.74,0.31,0.72,19786,0
+MAPSW.US,D,20220819,000000,0.489899,0.65,0.42,0.65,7323,0
+MAPSW.US,D,20220822,000000,0.62,0.62,0.5701,0.596,5529,0
+MAPSW.US,D,20220823,000000,0.65,0.65,0.65,0.65,192,0
+MAPSW.US,D,20220824,000000,0.64,0.65,0.6,0.65,2269,0
+MAPSW.US,D,20220825,000000,0.69,0.69,0.69,0.69,1054,0
+MAPSW.US,D,20220826,000000,0.69,0.69,0.651,0.651,1852,0
+MAPSW.US,D,20220829,000000,0.65,0.65,0.5495,0.63,32467,0
+MAPSW.US,D,20220831,000000,0.64,0.64,0.6,0.609899,1896,0
+MAPSW.US,D,20220901,000000,0.599899,0.599899,0.599899,0.599899,100,0
+MAPSW.US,D,20220902,000000,0.59,0.59495,0.5751,0.59,5891,0
+MAPSW.US,D,20220907,000000,0.49,0.58,0.49,0.58,2900,0
+MAPSW.US,D,20220908,000000,0.490101,0.490101,0.490101,0.490101,311,0
+MAPSW.US,D,20220909,000000,0.54,0.58,0.54,0.5799,806,0
+MAPSW.US,D,20220913,000000,0.5131,0.58,0.5131,0.5693,29207,0
+MAPSW.US,D,20220914,000000,0.56,0.57,0.55,0.565,10358,0
+MAPSW.US,D,20220915,000000,0.58,0.6,0.5199,0.56,28343,0
+MAPSW.US,D,20220916,000000,0.51,0.51,0.51,0.51,100,0
+MAPSW.US,D,20220919,000000,0.49,0.49,0.47,0.47,1251,0
+MAPSW.US,D,20220920,000000,0.47,0.535001,0.43,0.431,2647,0
+MAPSW.US,D,20220923,000000,0.45,0.45,0.44,0.44,1300,0
+MAPSW.US,D,20220926,000000,0.385,0.4,0.35,0.4,873,0
+MAPSW.US,D,20220927,000000,0.37,0.4,0.37,0.4,2648,0
+MAPSW.US,D,20220928,000000,0.3505,0.39,0.3,0.3,80651,0
+MAPSW.US,D,20220929,000000,0.35,0.35,0.33,0.35,101138,0
+MAPSW.US,D,20220930,000000,0.33,0.345,0.3,0.33,69860,0
+MAPSW.US,D,20221003,000000,0.35,0.457,0.3497,0.36,58682,0
+MAPSW.US,D,20221004,000000,0.54,0.54,0.4,0.4,2763,0
+MAPSW.US,D,20221005,000000,0.37,0.428,0.35,0.428,623835,0
+MAPSW.US,D,20221006,000000,0.4,0.55,0.32,0.52,280893,0
+MAPSW.US,D,20221007,000000,0.6,0.6,0.49,0.52,248367,0
+MAPSW.US,D,20221010,000000,0.49,0.4975,0.475,0.48,16366,0
+MAPSW.US,D,20221011,000000,0.485,0.5,0.485,0.5,1625,0
+MAPSW.US,D,20221012,000000,0.45,0.45,0.45,0.45,1776,0
+MAPSW.US,D,20221013,000000,0.45,0.45,0.4491,0.45,5973,0
+MAPSW.US,D,20221014,000000,0.36,0.4,0.36,0.4,18626,0
+MAPSW.US,D,20221017,000000,0.45,0.4725,0.45,0.45,7635,0
+MAPSW.US,D,20221018,000000,0.5,0.5,0.5,0.5,500,0
+MAPSW.US,D,20221019,000000,0.4501,0.4501,0.374,0.40164,5979,0
+MAPSW.US,D,20221020,000000,0.3995,0.4988,0.3995,0.4988,28232,0
+MAPSW.US,D,20221021,000000,0.4105,0.444501,0.37,0.44,5182,0
+MAPSW.US,D,20221024,000000,0.420001,0.420001,0.420001,0.420001,100,0
+MAPSW.US,D,20221025,000000,0.46,0.493,0.46,0.493,18530,0
+MAPSW.US,D,20221026,000000,0.493,0.5,0.45,0.45,41845,0
+MAPSW.US,D,20221027,000000,0.46,0.466751,0.38,0.38,31706,0
+MAPSW.US,D,20221031,000000,0.3801,0.44,0.37,0.4,4211,0
+MAPSW.US,D,20221101,000000,0.35,0.4,0.35,0.4,2101,0
+MAPSW.US,D,20221102,000000,0.399899,0.399899,0.34,0.34,2172,0
+MAPSW.US,D,20221103,000000,0.350101,0.3503,0.34,0.3433,8268,0
+MAPSW.US,D,20221104,000000,0.3175,0.39,0.3175,0.39,3850,0
+MAPSW.US,D,20221107,000000,0.39,0.42,0.37,0.39,11387,0
+MAPSW.US,D,20221108,000000,0.3005,0.3499,0.25,0.25,29512,0
+MAPSW.US,D,20221109,000000,0.27,0.27,0.25,0.25,622315,0
+MAPSW.US,D,20221110,000000,0.24,0.242,0.2399,0.242,2272,0
+MAPSW.US,D,20221111,000000,0.269951,0.269951,0.269951,0.269951,125,0
+MAPSW.US,D,20221114,000000,0.25,0.3,0.162,0.162,8966,0
+MAPSW.US,D,20221116,000000,0.18,0.25,0.18,0.25,5580,0
+MAPSW.US,D,20221118,000000,0.1625,0.205,0.16,0.205,1580,0
+MAPSW.US,D,20221122,000000,0.2,0.2,0.1899,0.1899,1878,0
+MAPSW.US,D,20221123,000000,0.190101,0.215,0.18,0.1999,16766,0
+MAPSW.US,D,20221125,000000,0.29,0.29,0.1999,0.2,5925,0
+MAPSW.US,D,20221128,000000,0.2,0.22,0.17,0.17,24316,0
+MAPSW.US,D,20221129,000000,0.1706,0.18,0.17,0.17,1899,0
+MAPSW.US,D,20221130,000000,0.17,0.2385,0.111,0.18,40383,0
+MAPSW.US,D,20221201,000000,0.175,0.175,0.1501,0.17,27924,0
+MAPSW.US,D,20221202,000000,0.16,0.2,0.16,0.17,84520,0
+MAPSW.US,D,20221205,000000,0.23,0.3,0.19,0.19,89187,0
+MAPSW.US,D,20221206,000000,0.21,0.2461,0.17,0.18,33187,0
+MAPSW.US,D,20221207,000000,0.2,0.2,0.18,0.18,427,0
+MAPSW.US,D,20221208,000000,0.19,0.19,0.19,0.19,13000,0
+MAPSW.US,D,20221209,000000,0.1011,0.2,0.1011,0.19,3215,0
+MAPSW.US,D,20221212,000000,0.2,0.21,0.1389,0.18,214391,0
+MAPSW.US,D,20221213,000000,0.19,0.21,0.15,0.15,97480,0
+MAPSW.US,D,20221215,000000,0.135,0.1352,0.1229,0.1229,7832,0
+MAPSW.US,D,20221216,000000,0.15,0.15999,0.1275,0.13,56372,0
+MAPSW.US,D,20221219,000000,0.15,0.15,0.14,0.15,19914,0
+MAPSW.US,D,20221220,000000,0.15,0.15,0.1099,0.13,320914,0
+MAPSW.US,D,20221221,000000,0.138,0.138,0.1136,0.12,13185,0
+MAPSW.US,D,20221222,000000,0.138,0.138,0.1,0.12,6757,0
+MAPSW.US,D,20221223,000000,0.1099,0.1099,0.0875,0.092501,8489,0
+MAPSW.US,D,20221227,000000,0.09,0.102758,0.08,0.09,34746,0
+MAPSW.US,D,20221228,000000,0.08,0.1,0.08,0.0944,23109,0
+MAPSW.US,D,20221229,000000,0.0945,0.12,0.0945,0.11,49798,0
+MAPSW.US,D,20221230,000000,0.112,0.1276,0.0825,0.1,1140458,0
+MAPSW.US,D,20230103,000000,0.11,0.11,0.11,0.11,5085,0
+MAPSW.US,D,20230105,000000,0.12,0.137,0.095,0.11,8788,0
+MAPSW.US,D,20230106,000000,0.11,0.145,0.1006,0.145,2645,0
+MAPSW.US,D,20230109,000000,0.14,0.14,0.14,0.14,100,0
+MAPSW.US,D,20230110,000000,0.1819,0.185,0.1688,0.1688,5751,0
+MAPSW.US,D,20230111,000000,0.13,0.1401,0.112,0.14,22844,0
+MAPSW.US,D,20230112,000000,0.1431,0.175551,0.143,0.1482,12398,0
+MAPSW.US,D,20230113,000000,0.2499,0.2499,0.2499,0.2499,1000,0
+MAPSW.US,D,20230117,000000,0.25,0.25,0.145,0.15,9718,0
+MAPSW.US,D,20230118,000000,0.178,0.19,0.1475,0.15,42724,0
+MAPSW.US,D,20230120,000000,0.14,0.1501,0.1276,0.15,43524,0
+MAPSW.US,D,20230123,000000,0.2342,0.2342,0.15,0.17,7965,0
+MAPSW.US,D,20230124,000000,0.19,0.19,0.15,0.15,1219,0
+MAPSW.US,D,20230126,000000,0.16,0.17,0.16,0.17,380,0
+MAPSW.US,D,20230127,000000,0.18,0.25,0.18,0.2,5649,0
+MAPSW.US,D,20230130,000000,0.24,0.24,0.18,0.18,1810,0
+MAPSW.US,D,20230131,000000,0.1997,0.2,0.17205,0.18,34550,0
+MAPSW.US,D,20230201,000000,0.2,0.210899,0.18,0.18,46179,0
+MAPSW.US,D,20230202,000000,0.185,0.21,0.155,0.2088,199400,0
+MAPSW.US,D,20230203,000000,0.14,0.2,0.14,0.18,2539,0
+MAPSW.US,D,20230206,000000,0.17,0.22795,0.17,0.2279,1551,0
+MAPSW.US,D,20230207,000000,0.19,0.19,0.19,0.19,101,0
+MAPSW.US,D,20230208,000000,0.192,0.1921,0.192,0.1921,1216,0
+MAPSW.US,D,20230210,000000,0.192,0.2199,0.192,0.192,2309,0
+MAPSW.US,D,20230213,000000,0.19,0.19,0.19,0.19,20000,0
+MAPSW.US,D,20230215,000000,0.2,0.2,0.1501,0.1999,6225,0
+MAPSW.US,D,20230216,000000,0.2,0.2,0.179899,0.179899,673,0
+MAPSW.US,D,20230217,000000,0.15,0.15,0.15,0.15,1060,0
+MAPSW.US,D,20230221,000000,0.14,0.14,0.1226,0.14,16619,0
+MAPSW.US,D,20230222,000000,0.1025,0.17,0.1025,0.17,6044,0
+MAPSW.US,D,20230224,000000,0.157199,0.157199,0.157199,0.157199,101,0
+MAPSW.US,D,20230227,000000,0.133,0.1355,0.133,0.1355,1097,0
+MAPSW.US,D,20230301,000000,0.105,0.133,0.105,0.112549,9795,0
+MAPSW.US,D,20230302,000000,0.115,0.1286,0.115,0.1286,8060,0
+MAPSW.US,D,20230307,000000,0.115,0.115,0.115,0.115,107,0
+MAPSW.US,D,20230308,000000,0.1685,0.1685,0.1685,0.1685,420,0
+MAPSW.US,D,20230313,000000,0.16,0.16,0.1175,0.13,2208,0
+MAPSW.US,D,20230316,000000,0.1144,0.1144,0.085,0.09,4648,0
+MAPSW.US,D,20230317,000000,0.091,0.091,0.09,0.09,3623,0
+MAPSW.US,D,20230320,000000,0.0825,0.09,0.07,0.09,2600,0
+MAPSW.US,D,20230321,000000,0.1007,0.15,0.1007,0.15,400,0
+MAPSW.US,D,20230322,000000,0.1009,0.15,0.092,0.15,24526,0
+MAPSW.US,D,20230324,000000,0.1011,0.1012,0.1011,0.1012,401,0
+MAPSW.US,D,20230327,000000,0.102,0.15,0.102,0.15,271,0
+MAPSW.US,D,20230329,000000,0.1031,0.1031,0.1023,0.103,7773,0
+MAPSW.US,D,20230330,000000,0.101,0.101,0.1,0.1,1898,0
+MAPSW.US,D,20230331,000000,0.0949,0.0949,0.07,0.0724,49810,0
+MAPSW.US,D,20230403,000000,0.0899,0.0899,0.066249,0.066299,2168,0
+MAPSW.US,D,20230404,000000,0.0862,0.101107,0.073,0.0783,5190,0
+MAPSW.US,D,20230406,000000,0.0671,0.0671,0.0671,0.0671,121,0
+MAPSW.US,D,20230411,000000,0.07,0.07,0.0688,0.0699,2100,0
+MAPSW.US,D,20230412,000000,0.0677,0.0677,0.0675,0.0675,450,0
+MAPSW.US,D,20230413,000000,0.0675,0.067601,0.0675,0.067601,2000,0
+MAPSW.US,D,20230414,000000,0.0722,0.0722,0.0658,0.0674,11800,0
+MAPSW.US,D,20230417,000000,0.0675,0.0675,0.067099,0.0671,7811,0
+MAPSW.US,D,20230418,000000,0.067291,0.0674,0.059,0.059,4480,0
+MAPSW.US,D,20230419,000000,0.065,0.065,0.065,0.065,975,0
+MAPSW.US,D,20230421,000000,0.0675,0.105,0.0673,0.0949,8866,0
+MAPSW.US,D,20230424,000000,0.0592,0.0751,0.0592,0.0744,10901,0
+MAPSW.US,D,20230425,000000,0.0666,0.0666,0.066,0.066,400,0
+MAPSW.US,D,20230426,000000,0.066,0.066,0.0597,0.06,7928,0
+MAPSW.US,D,20230427,000000,0.066,0.0661,0.066,0.0661,7249,0
+MAPSW.US,D,20230428,000000,0.08,0.1036,0.08,0.1036,1032,0
+MAPSW.US,D,20230501,000000,0.0639,0.11,0.0639,0.11,309,0
+MAPSW.US,D,20230502,000000,0.1,0.1,0.1,0.1,104,0
+MAPSW.US,D,20230503,000000,0.0891,0.09,0.0891,0.09,520,0
+MAPSW.US,D,20230504,000000,0.0656,0.074899,0.06,0.074899,6767,0
+MAPSW.US,D,20230505,000000,0.075,0.075,0.0551,0.0551,405,0
+MAPSW.US,D,20230509,000000,0.075,0.075,0.075,0.075,148,0
+MAPSW.US,D,20230510,000000,0.073258,0.075,0.073258,0.075,4792,0
+MAPSW.US,D,20230511,000000,0.101201,0.111488,0.101201,0.111488,2700,0
+MAPSW.US,D,20230517,000000,0.1088,0.1088,0.1041,0.1041,375,0
+MAPSW.US,D,20230518,000000,0.11,0.11,0.1065,0.11,7851,0
+MAPSW.US,D,20230519,000000,0.0999,0.0999,0.089,0.089,6120,0
+MAPSW.US,D,20230522,000000,0.1,0.1424,0.1,0.1424,1039,0
+MAPSW.US,D,20230523,000000,0.103101,0.103101,0.103101,0.103101,240,0
+MAPSW.US,D,20230524,000000,0.1485,0.157078,0.1485,0.1499,7930,0
+MAPSW.US,D,20230525,000000,0.1019,0.13,0.09,0.0909,700,0
+MAPSW.US,D,20230530,000000,0.095,0.0961,0.095,0.0961,451,0
+MAPSW.US,D,20230531,000000,0.09,0.096,0.09,0.096,8961,0
+MAPSW.US,D,20230601,000000,0.0818,0.096,0.0818,0.096,400,0
+MAPSW.US,D,20230605,000000,0.0795,0.0795,0.0795,0.0795,261,0
+MAPSW.US,D,20230606,000000,0.07,0.0888,0.07,0.0888,3961,0
+MAPSW.US,D,20230607,000000,0.08,0.0851,0.0707,0.0851,844,0
+MAPSW.US,D,20230609,000000,0.0851,0.0898,0.0851,0.0898,1240,0
+MAPSW.US,D,20230612,000000,0.0851,0.1337,0.0851,0.1337,599,0
+MAPSW.US,D,20230614,000000,0.1188,0.13,0.1188,0.13,1976,0
+MAPSW.US,D,20230615,000000,0.13,0.13,0.1,0.1,451,0
+MAPSW.US,D,20230621,000000,0.115899,0.1175,0.1149,0.1175,1206,0
+MAPSW.US,D,20230623,000000,0.100101,0.100101,0.1,0.1,2641,0
+MAPSW.US,D,20230626,000000,0.080101,0.0909,0.08,0.08,1424,0
+MAPSW.US,D,20230627,000000,0.091,0.091,0.08,0.08,4275,0
+MAPSW.US,D,20230628,000000,0.08,0.08,0.08,0.08,704,0
+MAPSW.US,D,20230629,000000,0.0806,0.109,0.0806,0.109,2548,0
+MAPSW.US,D,20230630,000000,0.08,0.1154,0.0693,0.1154,12554,0
+MAPSW.US,D,20230703,000000,0.0705,0.099899,0.0615,0.0681,1974,0
+MAPSW.US,D,20230705,000000,0.0774,0.1168,0.065,0.065,14348,0
+MAPSW.US,D,20230706,000000,0.069,0.0711,0.069,0.0711,3600,0
+MAPSW.US,D,20230710,000000,0.092,0.092,0.092,0.092,800,0
+MAPSW.US,D,20230711,000000,0.092,0.12,0.0786,0.12,8972,0
+MAPSW.US,D,20230712,000000,0.11,0.12,0.1,0.12,829,0
+MAPSW.US,D,20230714,000000,0.1188,0.1188,0.1,0.1,1708,0
+MAPSW.US,D,20230717,000000,0.1188,0.12,0.1,0.1,4704,0
+MAPSW.US,D,20230718,000000,0.095,0.095,0.095,0.095,810,0
+MAPSW.US,D,20230719,000000,0.101,0.12,0.101,0.105,5941,0
+MAPSW.US,D,20230721,000000,0.105,0.12,0.095,0.095,9761,0
+MAPSW.US,D,20230724,000000,0.14,0.1414,0.1121,0.1121,700,0
+MAPSW.US,D,20230725,000000,0.1169,0.1169,0.1169,0.1169,2300,0
+MAPSW.US,D,20230726,000000,0.1386,0.14,0.1161,0.14,2265,0
+MAPSW.US,D,20230727,000000,0.15,0.15,0.115,0.15,4032,0
+MAPSW.US,D,20230731,000000,0.1401,0.15,0.1401,0.145,14505,0
+MAPSW.US,D,20230801,000000,0.17,0.17,0.14,0.146,26756,0
+MAPSW.US,D,20230802,000000,0.15,0.15,0.15,0.15,651,0
+MAPSW.US,D,20230803,000000,0.14,0.14,0.131,0.14,2864,0
+MAPSW.US,D,20230804,000000,0.1499,0.1556,0.1412,0.1412,4533,0
+MAPSW.US,D,20230807,000000,0.145,0.15,0.14,0.14,2532,0
+MAPSW.US,D,20230808,000000,0.15,0.15,0.15,0.15,330,0
+MAPSW.US,D,20230809,000000,0.15,0.15,0.14,0.14,479,0
+MAPSW.US,D,20230810,000000,0.14,0.14,0.14,0.14,807,0
+MAPSW.US,D,20230811,000000,0.1323,0.1323,0.1323,0.1323,150,0
+MAPSW.US,D,20230814,000000,0.131,0.1355,0.131,0.1355,1752,0
+MAPSW.US,D,20230815,000000,0.131,0.131,0.115,0.115,4631,0
+MAPSW.US,D,20230816,000000,0.134951,0.134951,0.115,0.115,737,0
+MAPSW.US,D,20230818,000000,0.1534,0.1534,0.131,0.131,1989,0
+MAPSW.US,D,20230822,000000,0.135,0.135,0.135,0.135,113,0
+MAPSW.US,D,20230824,000000,0.135,0.135,0.111,0.111,3844,0
+MAPSW.US,D,20230825,000000,0.1376,0.14,0.13,0.13,1689,0
+MAPSW.US,D,20230828,000000,0.14,0.15,0.1342,0.1434,6213,0
+MAPSW.US,D,20230829,000000,0.1549,0.158,0.1111,0.146,23644,0
+MAPSW.US,D,20230830,000000,0.1333,0.161,0.1333,0.15,125971,0
+MAPSW.US,D,20230831,000000,0.1594,0.2,0.1594,0.17,7112,0
+MAPSW.US,D,20230901,000000,0.19,0.22,0.165,0.1651,770,0
+MAPSW.US,D,20230905,000000,0.2178,0.28,0.2178,0.27,37260,0
+MAPSW.US,D,20230906,000000,0.27,0.2819,0.2199,0.22,2301,0
+MAPSW.US,D,20230907,000000,0.1818,0.19,0.18,0.18,2013,0
+MAPSW.US,D,20230908,000000,0.19,0.2,0.19,0.1992,14450,0
+MAPSW.US,D,20230911,000000,0.19,0.1901,0.1717,0.189,12867,0
+MAPSW.US,D,20230912,000000,0.17,0.17,0.17,0.17,328,0
+MAPSW.US,D,20230914,000000,0.19,0.2,0.19,0.19,4750,0
+MAPSW.US,D,20230915,000000,0.195001,0.2201,0.195001,0.21,6135,0
+MAPSW.US,D,20230919,000000,0.2097,0.2164,0.2076,0.2146,5689,0
+MAPSW.US,D,20230921,000000,0.1818,0.1818,0.125,0.125,8334,0
+MAPSW.US,D,20230922,000000,0.13,0.1425,0.13,0.14,4737,0
+MAPSW.US,D,20230925,000000,0.1497,0.17,0.1497,0.1691,3352,0
+MAPSW.US,D,20230926,000000,0.1408,0.1408,0.1408,0.1408,106,0
+MAPSW.US,D,20230927,000000,0.147,0.147,0.135,0.14,8660,0
+MAPSW.US,D,20231002,000000,0.1584,0.16,0.1584,0.16,1065,0
+MAPSW.US,D,20231003,000000,0.1442,0.1442,0.1428,0.1429,2079,0
+MAPSW.US,D,20231004,000000,0.1426,0.1426,0.1426,0.1426,240,0
+MAPSW.US,D,20231005,000000,0.1375,0.1375,0.1375,0.1375,323,0
+MAPSW.US,D,20231006,000000,0.1376,0.1487,0.1375,0.1375,510,0
+MAPSW.US,D,20231009,000000,0.14,0.14,0.128749,0.128749,8163,0
+MAPSW.US,D,20231010,000000,0.135,0.135,0.11,0.11,18691,0
+MAPSW.US,D,20231011,000000,0.12,0.12,0.12,0.12,1067,0
+MAPSW.US,D,20231012,000000,0.102601,0.1108,0.102601,0.10925,5915,0
+MAPSW.US,D,20231013,000000,0.1085,0.13,0.0825,0.1105,21148,0
+MAPSW.US,D,20231016,000000,0.115,0.115,0.105,0.105,14336,0
+MAPSW.US,D,20231017,000000,0.1485,0.15,0.123001,0.123001,3585,0
+MAPSW.US,D,20231018,000000,0.1,0.1,0.0888,0.0999,22046,0
+MAPSW.US,D,20231019,000000,0.101101,0.1119,0.0851,0.0851,5500,0
+MAPSW.US,D,20231020,000000,0.1026,0.1026,0.0826,0.0831,4558,0
+MAPSW.US,D,20231023,000000,0.0831,0.085101,0.0831,0.085101,1381,0
+MAPSW.US,D,20231025,000000,0.09,0.1,0.09,0.09,7158,0
+MAPSW.US,D,20231026,000000,0.095001,0.095001,0.085,0.085,11075,0
+MAPSW.US,D,20231027,000000,0.0861,0.13,0.085,0.085,4919,0
+MAPSW.US,D,20231030,000000,0.0858,0.089501,0.0425,0.0441,2004790,0
+MAPSW.US,D,20231031,000000,0.055,0.06,0.038086,0.04,274421,0
+MAPSW.US,D,20231101,000000,0.0457,0.0457,0.0349,0.035,45676,0
+MAPSW.US,D,20231102,000000,0.056,0.0585,0.037999,0.0395,60127,0
+MAPSW.US,D,20231103,000000,0.05,0.0594,0.035,0.0468,91131,0
+MAPSW.US,D,20231106,000000,0.0496,0.0599,0.0403,0.0599,10883,0
+MAPSW.US,D,20231107,000000,0.0496,0.0585,0.0496,0.051,27545,0
+MAPSW.US,D,20231108,000000,0.0574,0.075,0.055,0.063449,35715,0
+MAPSW.US,D,20231109,000000,0.0404,0.0594,0.0372,0.0594,3450,0
+MAPSW.US,D,20231110,000000,0.05,0.0735,0.0492,0.0735,4712,0
+MAPSW.US,D,20231113,000000,0.0505,0.0636,0.0505,0.0619,12960,0
+MAPSW.US,D,20231114,000000,0.064,0.066,0.0619,0.0659,18370,0
+MAPSW.US,D,20231115,000000,0.057799,0.0687,0.0561,0.0589,2720,0
+MAPSW.US,D,20231116,000000,0.05,0.05,0.05,0.05,476,0
+MAPSW.US,D,20231117,000000,0.0476,0.0476,0.0476,0.0476,1231,0
+MAPSW.US,D,20231120,000000,0.0499,0.05,0.0499,0.05,4041,0
+MAPSW.US,D,20231121,000000,0.0435,0.05,0.041,0.05,6727,0
+MAPSW.US,D,20231124,000000,0.05,0.05,0.0499,0.05,2334,0
+MAPSW.US,D,20231127,000000,0.0499,0.05,0.047299,0.049899,8422,0
+MAPSW.US,D,20231128,000000,0.049899,0.05,0.049899,0.0499,6073,0
+MAPSW.US,D,20231129,000000,0.058899,0.058899,0.05,0.05,520,0
+MAPSW.US,D,20231130,000000,0.041,0.06,0.041,0.0599,4641,0
+MAPSW.US,D,20231201,000000,0.06,0.0644,0.0411,0.0411,14559,0
+MAPSW.US,D,20231204,000000,0.0606,0.0649,0.0542,0.06,2687,0
+MAPSW.US,D,20231205,000000,0.0499,0.055,0.046,0.046,5476,0
+MAPSW.US,D,20231206,000000,0.0644,0.065,0.059899,0.0599,8073,0
+MAPSW.US,D,20231207,000000,0.0594,0.06,0.0558,0.0558,9767,0
+MAPSW.US,D,20231208,000000,0.053,0.06,0.0499,0.059984,12912,0
+MAPSW.US,D,20231211,000000,0.05,0.0558,0.0398,0.04,54108,0
+MAPSW.US,D,20231212,000000,0.05,0.05,0.032,0.0399,72885,0
+MAPSW.US,D,20231213,000000,0.04,0.04,0.0301,0.0399,17441,0
+MAPSW.US,D,20231214,000000,0.0396,0.043801,0.0396,0.0399,5276,0
+MAPSW.US,D,20231215,000000,0.0488,0.0488,0.0253,0.0294,21150,0
+MAPSW.US,D,20231218,000000,0.0396,0.04,0.0273,0.0399,103173,0
+MAPSW.US,D,20231219,000000,0.0296,0.0399,0.026,0.03,244184,0
+MAPSW.US,D,20231220,000000,0.0267,0.03,0.021,0.027,268935,0
+MAPSW.US,D,20231221,000000,0.0213,0.026799,0.016,0.02,179574,0
+MAPSW.US,D,20231222,000000,0.029,0.031,0.016,0.0237,93844,0
+MAPSW.US,D,20231226,000000,0.022901,0.029899,0.0229,0.0253,173021,0
+MAPSW.US,D,20231227,000000,0.029,0.03,0.0232,0.0244,21382,0
+MAPSW.US,D,20231228,000000,0.0244,0.029899,0.016,0.0239,98113,0
+MAPSW.US,D,20231229,000000,0.0208,0.03,0.016,0.03,232169,0
+MAPSW.US,D,20240102,000000,0.02,0.0349,0.02,0.0248,44158,0
+MAPSW.US,D,20240103,000000,0.0252,0.0398,0.0252,0.0388,21059,0
+MAPSW.US,D,20240104,000000,0.04,0.049799,0.04,0.0449,19362,0
+MAPSW.US,D,20240105,000000,0.0444,0.0449,0.0396,0.0422,19456,0
+MAPSW.US,D,20240108,000000,0.0425,0.043,0.0202,0.0214,45855,0
+MAPSW.US,D,20240109,000000,0.0269,0.0269,0.023878,0.023878,4264,0
+MAPSW.US,D,20240110,000000,0.0217,0.037899,0.0216,0.0369,4270,0
+MAPSW.US,D,20240111,000000,0.0367,0.037501,0.0259,0.033,20275,0
+MAPSW.US,D,20240112,000000,0.0299,0.04,0.028831,0.04,13877,0
+MAPSW.US,D,20240116,000000,0.0311,0.0379,0.025,0.035,61371,0
+MAPSW.US,D,20240117,000000,0.0365,0.0399,0.0216,0.0258,14405,0
+MAPSW.US,D,20240118,000000,0.03,0.03,0.0258,0.0299,4500,0
+MAPSW.US,D,20240119,000000,0.03,0.0382,0.03,0.0364,24923,0
+MAPSW.US,D,20240122,000000,0.03415,0.038,0.0216,0.0216,97638,0
+MAPSW.US,D,20240123,000000,0.0237,0.0377,0.0237,0.0252,5859,0
+MAPSW.US,D,20240124,000000,0.0297,0.03,0.0258,0.026,9485,0
+MAPSW.US,D,20240125,000000,0.03,0.0301,0.024,0.024,13678,0
+MAPSW.US,D,20240126,000000,0.0337,0.034,0.0222,0.0222,13586,0
+MAPSW.US,D,20240129,000000,0.03,0.03,0.0265,0.0265,5057,0
+MAPSW.US,D,20240130,000000,0.02845,0.035,0.02,0.0255,56903,0
+MAPSW.US,D,20240131,000000,0.0337,0.0368,0.023,0.034,29080,0
+MAPSW.US,D,20240201,000000,0.04,0.0468,0.0252,0.03,13607,0
+MAPSW.US,D,20240202,000000,0.031,0.038,0.03,0.0379,34607,0
+MAPSW.US,D,20240205,000000,0.04,0.0468,0.0311,0.0344,258923,0
+MAPSW.US,D,20240206,000000,0.03735,0.07,0.03735,0.0428,173980,0
+MAPSW.US,D,20240207,000000,0.07,0.07,0.051,0.0598,23796,0
+MAPSW.US,D,20240208,000000,0.0697,0.0697,0.0401,0.0401,5259,0
+MAPSW.US,D,20240209,000000,0.0586,0.0586,0.0361,0.047247,8363,0
+MAPSW.US,D,20240212,000000,0.0424,0.0545,0.0386,0.0389,2600,0
+MAPSW.US,D,20240213,000000,0.05,0.0579,0.03,0.0519,16649,0
+MAPSW.US,D,20240214,000000,0.0464,0.06,0.04,0.0406,27979,0
+MAPSW.US,D,20240215,000000,0.059,0.059,0.03,0.05,24576,0
+MAPSW.US,D,20240216,000000,0.044,0.05,0.044,0.05,1153,0
+MAPSW.US,D,20240220,000000,0.0448,0.05,0.0398,0.0399,10997,0
+MAPSW.US,D,20240221,000000,0.0349,0.0437,0.0349,0.0415,1544,0
+MAPSW.US,D,20240222,000000,0.0475,0.0475,0.0444,0.044699,1738,0
+MAPSW.US,D,20240223,000000,0.04,0.0447,0.039,0.041899,20977,0
+MAPSW.US,D,20240226,000000,0.034,0.05,0.034,0.0365,132466,0
+MAPSW.US,D,20240227,000000,0.0438,0.0438,0.035,0.0379,6252,0
+MAPSW.US,D,20240228,000000,0.039,0.0426,0.03,0.0426,99682,0
+MAPSW.US,D,20240229,000000,0.0495,0.05,0.0475,0.05,4305,0
+MAPSW.US,D,20240301,000000,0.0351,0.045,0.0351,0.045,24533,0
+MAPSW.US,D,20240304,000000,0.0495,0.05,0.0366,0.041,69200,0
+MAPSW.US,D,20240305,000000,0.041,0.049799,0.041,0.049799,1460,0
+MAPSW.US,D,20240306,000000,0.0411,0.0499,0.04,0.0497,246326,0
+MAPSW.US,D,20240307,000000,0.0424,0.0584,0.042,0.0497,146955,0
+MAPSW.US,D,20240308,000000,0.0518,0.0551,0.0501,0.0501,61295,0
+MAPSW.US,D,20240311,000000,0.05,0.0524,0.0499,0.0501,18325,0
+MAPSW.US,D,20240312,000000,0.0595,0.0595,0.05,0.05,52802,0
+MAPSW.US,D,20240313,000000,0.054699,0.054699,0.054699,0.054699,3600,0
+MAPSW.US,D,20240314,000000,0.0548,0.0599,0.0501,0.0599,9907,0
+MAPSW.US,D,20240315,000000,0.0688,0.09,0.06,0.07,28215,0
+MAPSW.US,D,20240318,000000,0.07,0.105,0.0601,0.08,150427,0
+MAPSW.US,D,20240319,000000,0.08,0.0888,0.0604,0.0613,8197,0
+MAPSW.US,D,20240320,000000,0.075999,0.0888,0.064,0.0663,17292,0
+MAPSW.US,D,20240321,000000,0.08,0.08,0.065,0.065,8297,0
+MAPSW.US,D,20240322,000000,0.0797,0.0861,0.06,0.06,134195,0
+MAPSW.US,D,20240325,000000,0.0665,0.089,0.0591,0.06,1183901,0
+MAPSW.US,D,20240326,000000,0.0756,0.0813,0.05301,0.07,219545,0
+MAPSW.US,D,20240327,000000,0.0788,0.085,0.0605,0.085,379666,0
+MAPSW.US,D,20240328,000000,0.085,0.085,0.06,0.065,360732,0
+MAPSW.US,D,20240401,000000,0.0749,0.0749,0.0608,0.0608,36405,0
+MAPSW.US,D,20240402,000000,0.0699,0.0749,0.0512,0.06,545867,0
+MAPSW.US,D,20240403,000000,0.066099,0.07,0.0511,0.07,673968,0
+MAPSW.US,D,20240404,000000,0.067499,0.07,0.067499,0.07,906,0
+MAPSW.US,D,20240405,000000,0.065749,0.069,0.0603,0.0687,102180,0
+MAPSW.US,D,20240408,000000,0.069,0.069,0.0612,0.0651,39625,0
+MAPSW.US,D,20240409,000000,0.069,0.0747,0.0606,0.0747,31124,0
+MAPSW.US,D,20240410,000000,0.0613,0.0828,0.0613,0.081216,55159,0
+MAPSW.US,D,20240411,000000,0.0626,0.0949,0.0626,0.094,116381,0
+MAPSW.US,D,20240412,000000,0.09,0.09,0.052,0.0782,289824,0
+MAPSW.US,D,20240415,000000,0.0535,0.06,0.052,0.0587,382258,0
+MAPSW.US,D,20240416,000000,0.062,0.063,0.0454,0.0479,42045,0
+MAPSW.US,D,20240417,000000,0.065,0.065,0.0502,0.055,407691,0
+MAPSW.US,D,20240418,000000,0.0605,0.0605,0.0512,0.0512,22898,0
+MAPSW.US,D,20240419,000000,0.056849,0.059392,0.0564,0.0564,2590,0
+MAPSW.US,D,20240422,000000,0.0518,0.0611,0.0453,0.05712,58423,0
+MAPSW.US,D,20240423,000000,0.0594,0.061,0.055,0.0592,13500,0
+MAPSW.US,D,20240424,000000,0.0592,0.0644,0.0522,0.0594,36461,0
+MAPSW.US,D,20240425,000000,0.0533,0.0628,0.0533,0.0533,22130,0
+MAPSW.US,D,20240426,000000,0.052,0.0558,0.052,0.0555,12971,0
+MAPSW.US,D,20240429,000000,0.056599,0.0595,0.0503,0.05202,25985,0
+MAPSW.US,D,20240430,000000,0.0578,0.0837,0.0496,0.0739,680380,0
+MAPSW.US,D,20240501,000000,0.0999,0.0999,0.0602,0.07,80130,0
+MAPSW.US,D,20240502,000000,0.0792,0.08,0.0682,0.0715,145766,0
+MAPSW.US,D,20240503,000000,0.075,0.08,0.074621,0.078,62176,0
+MAPSW.US,D,20240506,000000,0.0728,0.08,0.07,0.075248,14579,0
+MAPSW.US,D,20240507,000000,0.07,0.07,0.0621,0.0698,131441,0
+MAPSW.US,D,20240508,000000,0.07,0.0899,0.07,0.08,87442,0
+MAPSW.US,D,20240509,000000,0.0708,0.08,0.0686,0.08,23131,0
+MAPSW.US,D,20240510,000000,0.08,0.08,0.0689,0.0749,32796,0
+MAPSW.US,D,20240513,000000,0.0691,0.0691,0.0555,0.058,40047,0
+MAPSW.US,D,20240514,000000,0.061949,0.0689,0.0557,0.06396,6253,0
+MAPSW.US,D,20240515,000000,0.0579,0.05899,0.055,0.0588,27990,0
+MAPSW.US,D,20240516,000000,0.06695,0.07879,0.055201,0.07,70992,0
+MAPSW.US,D,20240517,000000,0.0695,0.07,0.0602,0.0698,32069,0
+MAPSW.US,D,20240520,000000,0.0575,0.0749,0.0575,0.0679,2726,0
+MAPSW.US,D,20240521,000000,0.0686,0.0788,0.0648,0.073977,18816,0
+MAPSW.US,D,20240522,000000,0.0602,0.079,0.0575,0.078,20154,0
+MAPSW.US,D,20240523,000000,0.0589,0.0747,0.0589,0.0747,1250,0
+MAPSW.US,D,20240524,000000,0.0607,0.0688,0.0601,0.068,10755,0
+MAPSW.US,D,20240528,000000,0.06,0.0747,0.0599,0.0604,73204,0
+MAPSW.US,D,20240529,000000,0.0606,0.0696,0.05,0.064401,4493,0
+MAPSW.US,D,20240530,000000,0.052,0.0644,0.052,0.06,40182,0
+MAPSW.US,D,20240531,000000,0.063699,0.063699,0.060101,0.060101,975,0
+MAPSW.US,D,20240603,000000,0.0648,0.0724,0.06,0.0648,48582,0
+MAPSW.US,D,20240604,000000,0.07,0.07,0.061,0.068223,18438,0
+MAPSW.US,D,20240605,000000,0.063699,0.0638,0.061,0.061,2121,0
+MAPSW.US,D,20240606,000000,0.061,0.061,0.06,0.06,99285,0
+MAPSW.US,D,20240607,000000,0.06,0.061,0.06,0.06,7564,0
+MAPSW.US,D,20240610,000000,0.051,0.0607,0.051,0.0512,1321,0
+MAPSW.US,D,20240611,000000,0.0633,0.0633,0.0521,0.0609,1321,0
+MAPSW.US,D,20240612,000000,0.060899,0.0609,0.0533,0.0609,6152,0
+MAPSW.US,D,20240614,000000,0.062,0.062,0.0534,0.06,2115,0
+MAPSW.US,D,20240617,000000,0.0603,0.0609,0.0536,0.06,4538,0
+MAPSW.US,D,20240618,000000,0.0609,0.0659,0.056,0.06,214462,0
+MAPSW.US,D,20240620,000000,0.0659,0.0659,0.054899,0.055,20254,0
+MAPSW.US,D,20240621,000000,0.055,0.055,0.052,0.0549,222637,0
+MAPSW.US,D,20240624,000000,0.056001,0.06,0.052,0.0599,9564,0
+MAPSW.US,D,20240625,000000,0.06,0.06,0.06,0.06,2110,0
+MAPSW.US,D,20240626,000000,0.06,0.06,0.0574,0.06,13572,0
+MAPSW.US,D,20240627,000000,0.06,0.062,0.052,0.06,184517,0
+MAPSW.US,D,20240628,000000,0.052,0.055,0.05,0.0505,38371,0
+MAPSW.US,D,20240701,000000,0.05515,0.063,0.0548,0.0548,12937,0
+MAPSW.US,D,20240702,000000,0.0594,0.06,0.0552,0.0578,16491,0
+MAPSW.US,D,20240703,000000,0.058,0.063,0.058,0.0581,108825,0
+MAPSW.US,D,20240705,000000,0.0603,0.0629,0.05,0.06,22414,0
+MAPSW.US,D,20240708,000000,0.0502,0.06,0.0502,0.0599,38836,0
+MAPSW.US,D,20240709,000000,0.0552,0.0565,0.0552,0.055249,3388,0
+MAPSW.US,D,20240710,000000,0.0504,0.0599,0.0504,0.051,33514,0
+MAPSW.US,D,20240711,000000,0.0555,0.0555,0.05,0.0505,293977,0
+MAPSW.US,D,20240712,000000,0.0562,0.0562,0.05,0.05,428966,0
+MAPSW.US,D,20240715,000000,0.0504,0.054,0.05,0.0528,38236,0
+MAPSW.US,D,20240716,000000,0.0501,0.0505,0.043,0.049956,328457,0
+MAPSW.US,D,20240717,000000,0.0492,0.0533,0.0458,0.05,58499,0
+MAPSW.US,D,20240718,000000,0.043,0.05,0.043,0.05,10322,0
+MAPSW.US,D,20240719,000000,0.0495,0.062,0.045,0.05,98868,0
+MAPSW.US,D,20240722,000000,0.059,0.059,0.0499,0.0499,168917,0
+MAPSW.US,D,20240723,000000,0.0578,0.0578,0.0465,0.0465,1301,0
+MAPSW.US,D,20240724,000000,0.0594,0.0594,0.048251,0.048251,3711,0
+MAPSW.US,D,20240725,000000,0.05,0.05,0.0466,0.0485,95719,0
+MAPSW.US,D,20240726,000000,0.05,0.05,0.049,0.05,69599,0
+MAPSW.US,D,20240729,000000,0.05,0.05,0.0485,0.05,166917,0
+MAPSW.US,D,20240730,000000,0.05,0.0513,0.05,0.0512,54704,0
+MAPSW.US,D,20240731,000000,0.059899,0.059899,0.0481,0.0567,5200,0
+MAPSW.US,D,20240801,000000,0.0498,0.0533,0.0498,0.0532,147092,0
+MAPSW.US,D,20240802,000000,0.05,0.0533,0.0432,0.0532,321703,0
+MAPSW.US,D,20240805,000000,0.0351,0.055,0.0351,0.047,218257,0
+MAPSW.US,D,20240806,000000,0.0458,0.05,0.0456,0.0485,12000,0
+MAPSW.US,D,20240807,000000,0.0498,0.0498,0.037,0.0412,572367,0
+MAPSW.US,D,20240808,000000,0.04,0.0497,0.04,0.0435,976592,0
+MAPSW.US,D,20240809,000000,0.0497,0.0584,0.036837,0.04,747055,0
+MAPSW.US,D,20240812,000000,0.0412,0.0483,0.037701,0.0388,18680,0
+MAPSW.US,D,20240813,000000,0.0411,0.0488,0.0408,0.0419,30624,0
+MAPSW.US,D,20240814,000000,0.0448,0.048,0.03515,0.037,83634,0
+MAPSW.US,D,20240815,000000,0.0428,0.0448,0.0424,0.0448,15532,0
+MAPSW.US,D,20240816,000000,0.044,0.0479,0.0401,0.0401,10425,0
+MAPSW.US,D,20240819,000000,0.0404,0.0424,0.039101,0.0396,1072,0
+MAPSW.US,D,20240820,000000,0.048,0.048,0.0409,0.0409,638,0
+MAPSW.US,D,20240821,000000,0.0444,0.0477,0.04,0.04,8831,0
+MAPSW.US,D,20240822,000000,0.0415,0.0435,0.0414,0.0435,16827,0
+MAPSW.US,D,20240823,000000,0.04,0.0402,0.038,0.0399,174871,0
+MAPSW.US,D,20240826,000000,0.0397,0.0412,0.039,0.0399,83761,0
+MAPSW.US,D,20240827,000000,0.04,0.0423,0.036,0.037551,192564,0
+MAPSW.US,D,20240828,000000,0.035,0.035,0.035,0.035,851,0
+MAPSW.US,D,20240829,000000,0.0396,0.04,0.0351,0.037,80300,0
+MAPSW.US,D,20240830,000000,0.0396,0.04,0.0396,0.04,1022,0
+MAPSW.US,D,20240903,000000,0.04,0.04,0.035,0.0351,25111,0
+MAPSW.US,D,20240904,000000,0.035,0.04,0.035,0.035,2200,0
+MAPSW.US,D,20240905,000000,0.0399,0.04,0.0375,0.0399,36631,0
+MAPSW.US,D,20240906,000000,0.0396,0.0398,0.0377,0.0398,4175,0
+MAPSW.US,D,20240909,000000,0.037549,0.037549,0.037549,0.037549,111,0
+MAPSW.US,D,20240910,000000,0.037551,0.038,0.0354,0.038,7445,0
+MAPSW.US,D,20240911,000000,0.03802,0.03802,0.038,0.038,21236,0
+MAPSW.US,D,20240912,000000,0.0396,0.0396,0.038,0.038,2400,0
+MAPSW.US,D,20240916,000000,0.0358,0.0362,0.0357,0.0358,12524,0
+MAPSW.US,D,20240917,000000,0.0383,0.0383,0.0301,0.0348,28738,0
+MAPSW.US,D,20240918,000000,0.0334,0.0334,0.0283,0.03,58498,0
+MAPSW.US,D,20240919,000000,0.0297,0.03,0.029,0.0299,21982,0
+MAPSW.US,D,20240920,000000,0.03,0.03,0.028,0.028,54700,0
+MAPSW.US,D,20240923,000000,0.0299,0.0299,0.0299,0.0299,230,0
+MAPSW.US,D,20240924,000000,0.028699,0.03,0.028699,0.03,22391,0
+MAPSW.US,D,20240925,000000,0.03,0.03,0.0285,0.03,48623,0
+MAPSW.US,D,20240926,000000,0.03,0.03,0.03,0.03,7500,0
+MAPSW.US,D,20240927,000000,0.028,0.03,0.028,0.0299,10362,0
+MAPSW.US,D,20240930,000000,0.028101,0.0282,0.0202,0.0202,351407,0
+MAPSW.US,D,20241001,000000,0.0201,0.0277,0.0195,0.02,500767,0
+MAPSW.US,D,20241002,000000,0.02,0.0214,0.02,0.0213,82188,0
+MAPSW.US,D,20241003,000000,0.0206,0.0209,0.0182,0.02,222086,0
+MAPSW.US,D,20241004,000000,0.021,0.0244,0.0191,0.0201,385696,0
+MAPSW.US,D,20241007,000000,0.02,0.0206,0.019,0.0199,128463,0
+MAPSW.US,D,20241008,000000,0.02,0.02,0.019899,0.019899,250,0
+MAPSW.US,D,20241009,000000,0.019,0.02,0.019,0.02,12230,0
+MAPSW.US,D,20241010,000000,0.02,0.0237,0.019,0.01999,38458,0
+MAPSW.US,D,20241011,000000,0.02,0.02,0.019,0.019499,1900,0
+MAPSW.US,D,20241014,000000,0.019,0.02,0.019,0.02,30820,0
+MAPSW.US,D,20241015,000000,0.019,0.0237,0.019,0.019,180862,0
+MAPSW.US,D,20241016,000000,0.02,0.02,0.019,0.0199,21037,0
+MAPSW.US,D,20241017,000000,0.02,0.02,0.019,0.0199,20436,0
+MAPSW.US,D,20241018,000000,0.02,0.02,0.019,0.019,81028,0
+MAPSW.US,D,20241021,000000,0.0228,0.0259,0.0197,0.02,252525,0
+MAPSW.US,D,20241022,000000,0.02,0.03,0.0195,0.0295,69823,0
+MAPSW.US,D,20241023,000000,0.0202,0.04,0.0202,0.0294,204384,0
+MAPSW.US,D,20241024,000000,0.0291,0.0294,0.0223,0.0223,3425,0
+MAPSW.US,D,20241025,000000,0.0291,0.0294,0.0291,0.0294,40375,0
+MAPSW.US,D,20241028,000000,0.0241,0.02897,0.0241,0.02897,2630,0
+MAPSW.US,D,20241029,000000,0.0293,0.0293,0.0293,0.0293,250,0
+MAPSW.US,D,20241030,000000,0.02415,0.0293,0.022,0.0293,800,0
+MAPSW.US,D,20241031,000000,0.0242,0.0294,0.0191,0.0201,2100,0
+MAPSW.US,D,20241104,000000,0.0202,0.024396,0.02,0.02431,5300,0
+MAPSW.US,D,20241105,000000,0.0289,0.0291,0.02,0.0266,30234,0
+MAPSW.US,D,20241106,000000,0.0207,0.0294,0.019,0.0294,7450,0
+MAPSW.US,D,20241107,000000,0.0294,0.0294,0.0225,0.0245,129572,0
+MAPSW.US,D,20241108,000000,0.0224,0.0224,0.021349,0.0221,34601,0
+MAPSW.US,D,20241111,000000,0.0205,0.0215,0.0205,0.0205,5767,0
+MAPSW.US,D,20241112,000000,0.0208,0.0288,0.0193,0.0193,212008,0
+MAPSW.US,D,20241113,000000,0.0248,0.03,0.023338,0.027,366732,0
+MAPSW.US,D,20241114,000000,0.027,0.0308,0.0252,0.0308,60025,0
+MAPSW.US,D,20241115,000000,0.03,0.03,0.0261,0.0299,180976,0
+MAPSW.US,D,20241118,000000,0.0217,0.033,0.0213,0.03,37375,0
+MAPSW.US,D,20241119,000000,0.0293,0.0297,0.0293,0.0297,658,0
+MAPSW.US,D,20241120,000000,0.029,0.03,0.029,0.03,2110,0
+MAPSW.US,D,20241121,000000,0.031,0.0346,0.0275,0.031433,74919,0
+MAPSW.US,D,20241122,000000,0.0275,0.0398,0.0275,0.0389,106786,0
+MAPSW.US,D,20241125,000000,0.0386,0.0394,0.03,0.0394,52443,0
+MAPSW.US,D,20241126,000000,0.0383,0.0383,0.0311,0.0311,1443,0
+MAPSW.US,D,20241127,000000,0.0387,0.0429,0.031,0.0312,86826,0
+MAPSW.US,D,20241129,000000,0.031,0.0429,0.031,0.0401,2819,0
+MAPSW.US,D,20241202,000000,0.0317,0.047,0.0315,0.0468,39114,0
+MAPSW.US,D,20241203,000000,0.047,0.047,0.0326,0.04,72219,0
+MAPSW.US,D,20241204,000000,0.0442,0.0442,0.03,0.0423,67519,0
+MAPSW.US,D,20241205,000000,0.0326,0.0421,0.0326,0.0353,7292,0
+MAPSW.US,D,20241206,000000,0.0418,0.0418,0.033,0.04,187687,0
+MAPSW.US,D,20241209,000000,0.0406,0.0469,0.0323,0.0386,78563,0
+MAPSW.US,D,20241210,000000,0.0424,0.0424,0.031,0.0379,164491,0
+MAPSW.US,D,20241211,000000,0.031,0.0314,0.03,0.0304,79569,0
+MAPSW.US,D,20241212,000000,0.0303,0.0305,0.024,0.02665,50681,0
+MAPSW.US,D,20241213,000000,0.0287,0.0298,0.0287,0.0298,2015,0
+MAPSW.US,D,20241216,000000,0.025,0.03,0.025,0.0251,66848,0
+MAPSW.US,D,20241217,000000,0.03,0.0335,0.0253,0.0264,149885,0
+MAPSW.US,D,20241218,000000,0.03,0.0484,0.025,0.03,500677,0
+MAPSW.US,D,20241219,000000,0.039,0.039,0.026456,0.036,365255,0
+MAPSW.US,D,20241220,000000,0.0301,0.0359,0.02,0.0359,1184612,0
+MAPSW.US,D,20241223,000000,0.035,0.035,0.0282,0.034,230005,0
+MAPSW.US,D,20241224,000000,0.035,0.038,0.0205,0.0215,176797,0
+MAPSW.US,D,20241226,000000,0.03,0.034,0.0256,0.03,216040,0
+MAPSW.US,D,20241227,000000,0.033,0.033,0.026,0.0293,70111,0
+MAPSW.US,D,20241230,000000,0.0267,0.0279,0.0218,0.026971,117110,0
+MAPSW.US,D,20241231,000000,0.025,0.0319,0.0225,0.0255,83264,0
+MAPSW.US,D,20250102,000000,0.0232,0.0269,0.0232,0.0262,32962,0
+MAPSW.US,D,20250103,000000,0.025,0.0285,0.0216,0.0278,81103,0
+MAPSW.US,D,20250106,000000,0.025,0.0399,0.0228,0.0275,163688,0
+MAPSW.US,D,20250107,000000,0.037,0.037,0.0279,0.0279,11031,0
+MAPSW.US,D,20250108,000000,0.0263,0.031,0.0256,0.0267,87681,0
+MAPSW.US,D,20250110,000000,0.0281,0.035,0.0264,0.0325,124879,0
+MAPSW.US,D,20250113,000000,0.0268,0.0325,0.0265,0.0325,57404,0
+MAPSW.US,D,20250114,000000,0.03,0.0339,0.0291,0.033,60611,0
+MAPSW.US,D,20250115,000000,0.0347,0.035,0.0297,0.0303,61174,0
+MAPSW.US,D,20250116,000000,0.03,0.035,0.0295,0.0321,51312,0
+MAPSW.US,D,20250117,000000,0.035,0.0478,0.035,0.04,511724,0
+MAPSW.US,D,20250121,000000,0.04,0.0478,0.0375,0.0478,205114,0
+MAPSW.US,D,20250122,000000,0.0488,0.05,0.0375,0.0499,207104,0
+MAPSW.US,D,20250123,000000,0.051499,0.0515,0.0405,0.0515,232866,0
+MAPSW.US,D,20250124,000000,0.0515,0.06,0.0515,0.0599,153324,0
+MAPSW.US,D,20250127,000000,0.06,0.0602,0.055001,0.0599,43110,0
+MAPSW.US,D,20250128,000000,0.0599,0.085,0.0575,0.082449,172106,0
+MAPSW.US,D,20250129,000000,0.08,0.08,0.0431,0.0751,630103,0
+MAPSW.US,D,20250130,000000,0.0798,0.088622,0.0632,0.0725,54817,0
+MAPSW.US,D,20250131,000000,0.075,0.0897,0.0568,0.07,279483,0
+MAPSW.US,D,20250203,000000,0.06,0.065,0.05775,0.0585,62243,0
+MAPSW.US,D,20250204,000000,0.06,0.07376,0.043,0.07,358601,0
+MAPSW.US,D,20250205,000000,0.06998,0.06998,0.043,0.0564,1194592,0
+MAPSW.US,D,20250206,000000,0.05,0.0598,0.0461,0.05,69661,0
+MAPSW.US,D,20250207,000000,0.05,0.0547,0.0303,0.0425,753818,0
+MAPSW.US,D,20250210,000000,0.0404,0.05,0.0396,0.048,284686,0
+MAPSW.US,D,20250211,000000,0.0479,0.0479,0.036,0.045,50879,0
+MAPSW.US,D,20250212,000000,0.0404,0.048,0.038249,0.04,669339,0
+MAPSW.US,D,20250213,000000,0.04,0.0476,0.04,0.0416,82537,0
+MAPSW.US,D,20250214,000000,0.044,0.0475,0.044,0.044,67375,0
+MAPSW.US,D,20250218,000000,0.0473,0.05,0.0407,0.046,37759,0
+MAPSW.US,D,20250219,000000,0.0406,0.0486,0.0354,0.043999,59683,0
+MAPSW.US,D,20250220,000000,0.0419,0.045,0.037,0.0419,97269,0
+MAPSW.US,D,20250221,000000,0.042,0.0426,0.0339,0.037,109293,0
+MAPSW.US,D,20250224,000000,0.038,0.0398,0.038,0.0398,10201,0
+MAPSW.US,D,20250225,000000,0.038901,0.0398,0.038,0.0391,11839,0
+MAPSW.US,D,20250226,000000,0.0396,0.05,0.0362,0.04,126415,0
+MAPSW.US,D,20250227,000000,0.0401,0.0437,0.0365,0.0407,27593,0
+MAPSW.US,D,20250228,000000,0.0367,0.0399,0.035,0.0364,155282,0
+MAPSW.US,D,20250304,000000,0.0352,0.0375,0.035,0.037447,73054,0
+MAPSW.US,D,20250305,000000,0.0354,0.04,0.0302,0.04,213398,0
+MAPSW.US,D,20250306,000000,0.031,0.0369,0.031,0.0369,261,0
+MAPSW.US,D,20250307,000000,0.0369,0.0449,0.0369,0.0449,2575,0
+MAPSW.US,D,20250310,000000,0.0419,0.0419,0.0302,0.0302,10227,0
+MAPSW.US,D,20250311,000000,0.0306,0.036,0.0306,0.0359,25310,0
+MAPSW.US,D,20250312,000000,0.036,0.036,0.0306,0.0359,105242,0
+MAPSW.US,D,20250313,000000,0.034,0.04,0.034,0.0389,146441,0
+MAPSW.US,D,20250314,000000,0.0316,0.0317,0.0313,0.0315,21300,0
+MAPSW.US,D,20250317,000000,0.0317,0.0381,0.0316,0.0317,44806,0
+MAPSW.US,D,20250318,000000,0.0355,0.0355,0.0317,0.0317,800,0
+MAPSW.US,D,20250319,000000,0.033649,0.0425,0.033649,0.035,149295,0
+MAPSW.US,D,20250320,000000,0.0316,0.0328,0.0314,0.032,68432,0
+MAPSW.US,D,20250321,000000,0.0313,0.0315,0.0277,0.031,181104,0
+MAPSW.US,D,20250324,000000,0.0311,0.0338,0.0293,0.03,103526,0
+MAPSW.US,D,20250325,000000,0.0285,0.0342,0.0277,0.03365,100975,0
+MAPSW.US,D,20250326,000000,0.0335,0.0335,0.0335,0.0335,3428,0
+MAPSW.US,D,20250327,000000,0.03,0.0331,0.028,0.0285,36341,0
+MAPSW.US,D,20250328,000000,0.027901,0.0349,0.0251,0.0275,349403,0
+MAPSW.US,D,20250331,000000,0.029,0.03,0.0221,0.0255,82010,0
+MAPSW.US,D,20250401,000000,0.0254,0.0254,0.019601,0.022899,126062,0
+MAPSW.US,D,20250402,000000,0.0199,0.022799,0.0199,0.022799,756,0
+MAPSW.US,D,20250403,000000,0.0199,0.0199,0.0166,0.0167,93065,0
+MAPSW.US,D,20250404,000000,0.0167,0.0229,0.0167,0.0229,11842,0
+MAPSW.US,D,20250407,000000,0.0192,0.0192,0.0159,0.0177,183116,0
+MAPSW.US,D,20250408,000000,0.0222,0.0222,0.0179,0.0199,94665,0
+MAPSW.US,D,20250409,000000,0.0189,0.0222,0.0189,0.01945,6372,0
+MAPSW.US,D,20250410,000000,0.019,0.023,0.019,0.0215,23866,0
+MAPSW.US,D,20250411,000000,0.021,0.023,0.0159,0.0169,40684,0
+MAPSW.US,D,20250414,000000,0.0155,0.018,0.0154,0.0169,74388,0
+MAPSW.US,D,20250415,000000,0.0172,0.02,0.016,0.0191,37900,0
+MAPSW.US,D,20250416,000000,0.0191,0.02,0.0191,0.02,475,0
+MAPSW.US,D,20250417,000000,0.02,0.0255,0.02,0.02,139149,0
+MAPSW.US,D,20250421,000000,0.0162,0.018,0.0151,0.017,172716,0
+MAPSW.US,D,20250422,000000,0.0178,0.021,0.0152,0.016,251422,0
+MAPSW.US,D,20250423,000000,0.017,0.0187,0.015327,0.0187,186763,0
+MAPSW.US,D,20250424,000000,0.0165,0.02,0.0154,0.0175,354673,0
+MAPSW.US,D,20250425,000000,0.0189,0.0207,0.0172,0.0175,592048,0
+MAPSW.US,D,20250429,000000,0.021,0.027,0.021,0.0268,206275,0
+MAPSW.US,D,20250430,000000,0.028,0.04,0.025,0.0252,462135,0
+MAPSW.US,D,20250501,000000,0.0311,0.0311,0.03,0.03,18152,0
+MAPSW.US,D,20250502,000000,0.0301,0.0301,0.0299,0.03,43827,0
+MAPSW.US,D,20250505,000000,0.0252,0.025201,0.0173,0.0193,77239,0
+MAPSW.US,D,20250506,000000,0.023,0.0231,0.02,0.0225,81142,0
+MAPSW.US,D,20250507,000000,0.0229,0.0283,0.0226,0.0279,127272,0
+MAPSW.US,D,20250508,000000,0.0249,0.0249,0.021,0.0211,192137,0
+MAPSW.US,D,20250509,000000,0.021,0.0237,0.0202,0.021,94082,0
+MAPSW.US,D,20250512,000000,0.0218,0.0225,0.0191,0.0195,37711,0
+MAPSW.US,D,20250513,000000,0.0202,0.021,0.0195,0.021,2934,0
+MAPSW.US,D,20250514,000000,0.0185,0.0244,0.0185,0.0244,36745,0
+MAPSW.US,D,20250515,000000,0.022,0.022,0.0186,0.0188,76023,0
+MAPSW.US,D,20250516,000000,0.02045,0.021999,0.017701,0.0178,89554,0
+MAPSW.US,D,20250519,000000,0.0184,0.0184,0.0072,0.0148,282090,0
+MAPSW.US,D,20250521,000000,0.0148,0.0148,0.0147,0.0147,9980,0
+MAPSW.US,D,20250522,000000,0.0149,0.02,0.0149,0.0159,91638,0
+MAPSW.US,D,20250523,000000,0.0151,0.0175,0.01,0.01,559948,0
+MAPSW.US,D,20250527,000000,0.0167,0.0168,0.0131,0.0168,29658,0
+MAPSW.US,D,20250528,000000,0.018,0.018,0.0123,0.015,12303,0
+MAPSW.US,D,20250529,000000,0.0174,0.0174,0.0124,0.0124,8878,0
+MAPSW.US,D,20250530,000000,0.0126,0.0127,0.0126,0.0127,9737,0
+MAPSW.US,D,20250602,000000,0.0171,0.0178,0.0161,0.0173,24549,0
+MAPSW.US,D,20250603,000000,0.0171,0.0173,0.013,0.0171,67227,0
+MAPSW.US,D,20250604,000000,0.0171,0.0171,0.01605,0.0171,16792,0
+MAPSW.US,D,20250605,000000,0.0152,0.0172,0.01,0.015,800940,0
+MAPSW.US,D,20250606,000000,0.01595,0.0172,0.011001,0.0123,286281,0
+MAPSW.US,D,20250609,000000,0.017,0.023,0.0131,0.0143,456433,0
+MAPSW.US,D,20250610,000000,0.0175,0.021,0.0173,0.0174,57965,0
+MAPSW.US,D,20250611,000000,0.0201,0.0229,0.0174,0.0174,3495,0
+MAPSW.US,D,20250612,000000,0.0193,0.0193,0.0192,0.0192,211,0
+MAPSW.US,D,20250613,000000,0.0199,0.0199,0.0159,0.0162,30667,0
+MAPSW.US,D,20250616,000000,0.0159,0.0159,0.0159,0.0159,200,0
+MAPSW.US,D,20250617,000000,0.0199,0.0199,0.0159,0.0161,30083,0
+MAPSW.US,D,20250618,000000,0.02,0.02,0.0162,0.0162,6707,0
+MAPSW.US,D,20250620,000000,0.019,0.019,0.0163,0.0163,5611,0
+MAPSW.US,D,20250623,000000,0.0191,0.019199,0.0166,0.0166,11876,0
+MAPSW.US,D,20250624,000000,0.016501,0.0166,0.01,0.0101,615079,0
+MAPSW.US,D,20250625,000000,0.0136,0.0136,0.01,0.0108,255482,0
+MAPSW.US,D,20250626,000000,0.0109,0.0111,0.0105,0.0105,56744,0
+MAPSW.US,D,20250627,000000,0.010599,0.0135,0.0102,0.0135,74002,0
+MAPSW.US,D,20250701,000000,0.0137,0.0137,0.0137,0.0137,72992,0
+MAPSW.US,D,20250702,000000,0.0158,0.0158,0.012,0.0147,11902,0
+MAPSW.US,D,20250703,000000,0.015,0.022,0.015,0.019,148771,0
+MAPSW.US,D,20250707,000000,0.0197,0.0205,0.0171,0.0172,14202,0
+MAPSW.US,D,20250708,000000,0.0172,0.0181,0.0162,0.0163,134782,0
+MAPSW.US,D,20250709,000000,0.0168,0.022,0.0122,0.0157,525535,0
+MAPSW.US,D,20250710,000000,0.02,0.0219,0.014,0.0199,57531,0
+MAPSW.US,D,20250711,000000,0.01441,0.0199,0.01441,0.0199,21922,0
+MAPSW.US,D,20250714,000000,0.0198,0.0204,0.0184,0.0199,61116,0
+MAPSW.US,D,20250715,000000,0.014,0.0279,0.014,0.0227,186789,0
+MAPSW.US,D,20250716,000000,0.0181,0.02,0.0155,0.0155,76060,0
+MAPSW.US,D,20250717,000000,0.0209,0.025,0.0159,0.0177,101325,0
+MAPSW.US,D,20250718,000000,0.028,0.0283,0.0196,0.0196,54911,0
+MAPSW.US,D,20250721,000000,0.0279,0.0279,0.018,0.0181,29756,0
+MAPSW.US,D,20250722,000000,0.019,0.027799,0.019,0.0277,7412,0
+MAPSW.US,D,20250723,000000,0.019,0.0277,0.019,0.0221,37694,0
+MAPSW.US,D,20250724,000000,0.0221,0.0278,0.0221,0.025,14151,0
+MAPSW.US,D,20250725,000000,0.0278,0.0278,0.018,0.0274,132845,0
+MAPSW.US,D,20250728,000000,0.0199,0.0249,0.0199,0.0247,30809,0
+MAPSW.US,D,20250729,000000,0.02144,0.024,0.0214,0.0222,19704,0
+MAPSW.US,D,20250730,000000,0.0247,0.0269,0.017,0.01715,489466,0
+MAPSW.US,D,20250731,000000,0.0158,0.027,0.0158,0.017,39256,0
+MAPSW.US,D,20250801,000000,0.025,0.025,0.017,0.018,6472,0
+MAPSW.US,D,20250804,000000,0.0181,0.025,0.0176,0.018,69096,0
+MAPSW.US,D,20250805,000000,0.02,0.025,0.02,0.023149,22940,0
+MAPSW.US,D,20250806,000000,0.0262,0.0298,0.0207,0.0281,111043,0
+MAPSW.US,D,20250807,000000,0.0293,0.0298,0.021,0.0211,37058,0
+MAPSW.US,D,20250808,000000,0.0223,0.023058,0.017,0.023058,43046,0
+MAPSW.US,D,20250811,000000,0.0235,0.0286,0.02215,0.026,88282,0
+MAPSW.US,D,20250812,000000,0.0286,0.03,0.0203,0.0203,333755,0
+MAPSW.US,D,20250813,000000,0.0268,0.0268,0.0207,0.0223,194870,0
+MAPSW.US,D,20250814,000000,0.0227,0.0261,0.0206,0.0255,443796,0
+MAPSW.US,D,20250815,000000,0.0252,0.0288,0.0252,0.0257,30848,0
+MAPSW.US,D,20250818,000000,0.0257,0.0343,0.0257,0.033,60931,0
+MAPSW.US,D,20250819,000000,0.033,0.0332,0.0208,0.0223,51805,0
+MAPSW.US,D,20250820,000000,0.0265,0.0329,0.0226,0.0276,112843,0
+MAPSW.US,D,20250821,000000,0.0251,0.033,0.0226,0.033,86254,0
+MAPSW.US,D,20250822,000000,0.0325,0.0326,0.0235,0.0269,90755,0
+MAPSW.US,D,20250825,000000,0.0329,0.04,0.0252,0.0392,83279,0
+MAPSW.US,D,20250826,000000,0.0381,0.0381,0.0278,0.028,23704,0
+MAPSW.US,D,20250827,000000,0.032,0.0357,0.0241,0.0241,53675,0
+MAPSW.US,D,20250828,000000,0.0349,0.0351,0.0265,0.03,18212,0
+MAPSW.US,D,20250829,000000,0.0297,0.0383,0.0297,0.0313,25770,0
+MAPSW.US,D,20250902,000000,0.0395,0.0399,0.028,0.0314,131181,0
+MAPSW.US,D,20250903,000000,0.03195,0.0441,0.024,0.035,159646,0
+MAPSW.US,D,20250904,000000,0.0269,0.0277,0.0269,0.0272,98332,0
+MAPSW.US,D,20250905,000000,0.0253,0.0382,0.0253,0.0349,13126,0
+MAPSW.US,D,20250908,000000,0.0352,0.0398,0.021,0.0282,140249,0
+MAPSW.US,D,20250909,000000,0.0281,0.0281,0.0222,0.0222,1600,0
+MAPSW.US,D,20250910,000000,0.0257,0.0257,0.0222,0.0224,45639,0
+MAPSW.US,D,20250911,000000,0.0223,0.0224,0.0203,0.0211,43174,0
+MAPSW.US,D,20250912,000000,0.0255,0.0255,0.0201,0.0203,14335,0
+MAPSW.US,D,20250915,000000,0.0239,0.030037,0.021,0.0249,93455,0
+MAPSW.US,D,20250916,000000,0.0249,0.0249,0.0212,0.0212,1987,0
+MAPSW.US,D,20250917,000000,0.02205,0.0249,0.022001,0.0249,8934,0
+MAPSW.US,D,20250918,000000,0.0245,0.0245,0.022201,0.0232,5836,0
+MAPSW.US,D,20250919,000000,0.0238,0.0238,0.0224,0.0226,13388,0
+MAPSW.US,D,20250922,000000,0.021,0.0245,0.0189,0.0238,31499,0
+MAPSW.US,D,20250923,000000,0.0213,0.0213,0.020064,0.020064,4650,0
+MAPSW.US,D,20250924,000000,0.0204,0.0232,0.0195,0.023,22058,0
+MAPSW.US,D,20250925,000000,0.0229,0.03,0.0188,0.0188,295304,0
+MAPSW.US,D,20250926,000000,0.019,0.0226,0.0157,0.0226,43974,0
+MAPSW.US,D,20250929,000000,0.0187,0.027,0.0187,0.0226,131846,0
+MAPSW.US,D,20250930,000000,0.0261,0.0261,0.024299,0.0261,18827,0
+MAPSW.US,D,20251001,000000,0.0228,0.0286,0.0211,0.0286,16443,0
+MAPSW.US,D,20251002,000000,0.025,0.0273,0.0112,0.0225,137388,0
+MAPSW.US,D,20251003,000000,0.026,0.026,0.0177,0.0202,128296,0
+MAPSW.US,D,20251006,000000,0.020001,0.0201,0.0157,0.0193,89511,0
+MAPSW.US,D,20251007,000000,0.0189,0.0228,0.0189,0.0202,14093,0
+MAPSW.US,D,20251008,000000,0.022,0.0227,0.0171,0.020351,69020,0
+MAPSW.US,D,20251009,000000,0.0226,0.0226,0.0177,0.0225,59190,0
+MAPSW.US,D,20251010,000000,0.0227,0.025,0.0227,0.023,192100,0
+MAPSW.US,D,20251013,000000,0.023,0.025,0.019,0.0225,156870,0
+MAPSW.US,D,20251014,000000,0.0227,0.0249,0.02,0.0247,30247,0
+MAPSW.US,D,20251015,000000,0.0242,0.0243,0.0203,0.0204,32701,0
+MAPSW.US,D,20251016,000000,0.0216,0.0239,0.0202,0.0204,16016,0
+MAPSW.US,D,20251017,000000,0.0206,0.0228,0.0206,0.0222,27932,0
+MAPSW.US,D,20251020,000000,0.0227,0.0227,0.0206,0.0209,3624,0
+MAPSW.US,D,20251021,000000,0.0224,0.0229,0.0221,0.0229,2969,0
+MAPSW.US,D,20251022,000000,0.0217,0.0298,0.0217,0.0218,36085,0
+MAPSW.US,D,20251023,000000,0.023,0.0327,0.0223,0.0243,34947,0
+MAPSW.US,D,20251024,000000,0.0219,0.03,0.0219,0.022572,30030,0
+MAPSW.US,D,20251027,000000,0.023,0.026,0.0218,0.0219,123319,0
+MAPSW.US,D,20251028,000000,0.0259,0.0327,0.023,0.0254,65508,0
+MAPSW.US,D,20251029,000000,0.0266,0.0266,0.022,0.0224,29258,0
+MAPSW.US,D,20251030,000000,0.0256,0.0259,0.0256,0.0259,5696,0
+MAPSW.US,D,20251031,000000,0.0257,0.0258,0.0206,0.0207,123577,0
+MAPSW.US,D,20251103,000000,0.0206,0.0211,0.0183,0.019,156418,0
+MAPSW.US,D,20251104,000000,0.021,0.021,0.0209,0.021,3100,0
+MAPSW.US,D,20251105,000000,0.0187,0.0187,0.01795,0.0181,116544,0
+MAPSW.US,D,20251106,000000,0.0198,0.0198,0.0185,0.0185,18826,0
+MAPSW.US,D,20251107,000000,0.018,0.018,0.0161,0.016167,112114,0
+MAPSW.US,D,20251110,000000,0.0179,0.0179,0.017,0.0175,43373,0
+MAPSW.US,D,20251111,000000,0.0161,0.0194,0.0161,0.0164,32759,0
+MAPSW.US,D,20251112,000000,0.0162,0.018,0.0127,0.018,193831,0
+MAPSW.US,D,20251113,000000,0.013,0.0178,0.013,0.0131,2696,0
+MAPSW.US,D,20251114,000000,0.013,0.013,0.013,0.013,100,0
+MAPSW.US,D,20251117,000000,0.0129,0.01645,0.0129,0.0151,29074,0
+MAPSW.US,D,20251118,000000,0.013,0.0175,0.013,0.0175,4678,0
+MAPSW.US,D,20251120,000000,0.0142,0.015,0.0142,0.015,2100,0
+MAPSW.US,D,20251121,000000,0.014799,0.0149,0.0078,0.0089,818637,0
+MAPSW.US,D,20251124,000000,0.0117,0.012,0.011,0.011,69245,0
+MAPSW.US,D,20251125,000000,0.011,0.0119,0.011,0.0119,64592,0
+MAPSW.US,D,20251126,000000,0.0117,0.0117,0.0117,0.0117,1112,0
+MAPSW.US,D,20251128,000000,0.0115,0.0125,0.0115,0.0125,20135,0
+MAPSW.US,D,20251202,000000,0.0115,0.0115,0.0115,0.0115,116,0
+MAPSW.US,D,20251203,000000,0.0139,0.0139,0.0124,0.0139,6300,0
+MAPSW.US,D,20251204,000000,0.0144,0.0144,0.0131,0.0131,5434,0
+MAPSW.US,D,20251205,000000,0.0127,0.0128,0.0115,0.0116,81849,0
+MAPSW.US,D,20251208,000000,0.0117,0.0117,0.0116,0.0116,2766,0
+MAPSW.US,D,20251209,000000,0.01159,0.01159,0.011,0.0112,208592,0
+MAPSW.US,D,20251210,000000,0.011,0.0113,0.011,0.0111,18554,0
+MAPSW.US,D,20251211,000000,0.0114,0.011403,0.0108,0.0108,28823,0
+MAPSW.US,D,20251212,000000,0.0149,0.0232,0.0112,0.019699,506597,0
+MAPSW.US,D,20251215,000000,0.02,0.023,0.01625,0.0163,102334,0
+MAPSW.US,D,20251216,000000,0.0125,0.0199,0.0125,0.0175,21125,0
+MAPSW.US,D,20251217,000000,0.0199,0.0199,0.016399,0.0182,61150,0
+MAPSW.US,D,20251218,000000,0.0185,0.023,0.014,0.0152,69054,0
+MAPSW.US,D,20251219,000000,0.0152,0.0152,0.0125,0.013,30487,0
+MAPSW.US,D,20251222,000000,0.0125,0.01275,0.0102,0.011,58324,0
+MAPSW.US,D,20251223,000000,0.0103,0.0103,0.0051,0.00595,121236,0
+MAPSW.US,D,20251224,000000,0.0072,0.0144,0.0072,0.0138,6989,0
+MAPSW.US,D,20251226,000000,0.0135,0.01397,0.01,0.013,19669,0
+MAPSW.US,D,20251229,000000,0.0131,0.0131,0.0085,0.01,299337,0
+MAPSW.US,D,20251230,000000,0.0119,0.0119,0.01,0.0101,9982,0
+MAPSW.US,D,20251231,000000,0.0149,0.0149,0.0095,0.0101,94701,0
+MAPSW.US,D,20260102,000000,0.0101,0.0101,0.0081,0.0089,69891,0
+MAPSW.US,D,20260105,000000,0.0099,0.0109,0.0089,0.009,116364,0
+MAPSW.US,D,20260106,000000,0.0089,0.0089,0.0089,0.0089,1044,0
+MAPSW.US,D,20260107,000000,0.0107,0.0108,0.0089,0.0089,21827,0
+MAPSW.US,D,20260108,000000,0.0089,0.01,0.0073,0.0099,236220,0
+MAPSW.US,D,20260109,000000,0.0092,0.0092,0.0083,0.0084,600,0
+MAPSW.US,D,20260112,000000,0.01,0.0101,0.008,0.0087,24443,0
+MAPSW.US,D,20260113,000000,0.0095,0.0095,0.0075,0.0077,130498,0
+MAPSW.US,D,20260114,000000,0.008,0.008,0.0074,0.0074,56147,0
+MAPSW.US,D,20260115,000000,0.0075,0.0076,0.0074,0.0074,15321,0
+MAPSW.US,D,20260116,000000,0.0076,0.0076,0.0067,0.0073,52147,0
+MAPSW.US,D,20260120,000000,0.008,0.0084,0.0067,0.0079,24173,0
+MAPSW.US,D,20260121,000000,0.0061,0.0078,0.0061,0.0073,36760,0
+MAPSW.US,D,20260122,000000,0.0073,0.0079,0.0067,0.0073,53035,0
+MAPSW.US,D,20260123,000000,0.0067,0.0078,0.00559,0.0075,100195,0
+MAPSW.US,D,20260126,000000,0.0077,0.0079,0.0058,0.0078,73446,0
+MAPSW.US,D,20260129,000000,0.0079,0.0079,0.0076,0.0076,15483,0
+MAPSW.US,D,20260130,000000,0.0076,0.0076,0.0072,0.0075,11112,0
+MAPSW.US,D,20260202,000000,0.007,0.007,0.007,0.007,255,0
+MAPSW.US,D,20260203,000000,0.0069,0.0069,0.0062,0.0068,34653,0
+MAPSW.US,D,20260204,000000,0.0067,0.0067,0.0067,0.0067,10000,0
+MAPSW.US,D,20260205,000000,0.0066,0.0066,0.0066,0.0066,6371,0
+MAPSW.US,D,20260206,000000,0.0067,0.0067,0.00655,0.00655,34005,0
+MAPSW.US,D,20260209,000000,0.0065,0.0071,0.0062,0.0071,23060,0
+MAPSW.US,D,20260210,000000,0.0066,0.0067,0.0066,0.0067,1681,0
+MAPSW.US,D,20260211,000000,0.0062,0.0062,0.0061,0.0061,6000,0
+MAPSW.US,D,20260212,000000,0.0057,0.0059,0.0057,0.0058,7007,0
+MAPSW.US,D,20260213,000000,0.0057,0.0058,0.0057,0.0058,3319,0
+MAPSW.US,D,20260217,000000,0.0057,0.0079,0.0057,0.0079,6246,0
+MAPSW.US,D,20260218,000000,0.0079,0.0093,0.006,0.0093,81610,0

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

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

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

@@ -0,0 +1,1297 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MASS.US,D,20201218,000000,45.51,52.83,43.25,49,4217769,0
+MASS.US,D,20201221,000000,56.81,62,50.35,50.51,1035657,0
+MASS.US,D,20201222,000000,52.12,59.75,51.2901,56.29,744574,0
+MASS.US,D,20201223,000000,56.92,69.27,56.92,61.79,601591,0
+MASS.US,D,20201224,000000,64.6,71.11,64.6,67.92,393574,0
+MASS.US,D,20201228,000000,72,74,59.24,66.86,631335,0
+MASS.US,D,20201229,000000,62.75,64.91,55.7898,55.98,413282,0
+MASS.US,D,20201230,000000,57.7,60.38,54.4,60.38,392989,0
+MASS.US,D,20201231,000000,58.61,59.42,54.51,56.95,208488,0
+MASS.US,D,20210104,000000,55.21,57.49,51.05,54.71,417344,0
+MASS.US,D,20210105,000000,54,60.93,52.3601,57.9,153306,0
+MASS.US,D,20210106,000000,56.98,57.53,54.49,55.85,242023,0
+MASS.US,D,20210107,000000,54.86,55.75,52.12,54.81,222212,0
+MASS.US,D,20210108,000000,55.01,55.195,51.06,52.91,286695,0
+MASS.US,D,20210111,000000,52.58,58.95,51.5135,56.63,255176,0
+MASS.US,D,20210112,000000,57.42,59.33,56.16,57.14,215100,0
+MASS.US,D,20210113,000000,57.59,60.5,57.08,57.59,264642,0
+MASS.US,D,20210114,000000,58.04,63.92,57.14,61.41,271592,0
+MASS.US,D,20210115,000000,61,62.81,57.43,62.45,165824,0
+MASS.US,D,20210119,000000,62.22,67.44,62.22,64.9,141563,0
+MASS.US,D,20210120,000000,65.59,68.7699,64.9,65.38,165826,0
+MASS.US,D,20210121,000000,65,65.37,60.73,62.5,194594,0
+MASS.US,D,20210122,000000,61.88,66.26,60.92,65.45,206270,0
+MASS.US,D,20210125,000000,64.63,67.86,63.0278,63.93,162113,0
+MASS.US,D,20210126,000000,64.28,64.28,57.5,57.71,234246,0
+MASS.US,D,20210127,000000,56.3,56.5368,50.75,53.65,320847,0
+MASS.US,D,20210128,000000,53.97,55.89,53.65,55.03,237444,0
+MASS.US,D,20210129,000000,54.98,57.996,53.31,55.11,257122,0
+MASS.US,D,20210201,000000,55.81,56.36,53.9,54.84,117200,0
+MASS.US,D,20210202,000000,55.29,64.86,55.29,63.55,382382,0
+MASS.US,D,20210203,000000,63.89,69.99,63.5,66.32,279901,0
+MASS.US,D,20210204,000000,66.31,73.665,66.3,68.5,213600,0
+MASS.US,D,20210205,000000,68.47,70.495,66.032,68,308187,0
+MASS.US,D,20210208,000000,68.8,75.3399,68.4,71.52,323666,0
+MASS.US,D,20210209,000000,72.76,79.6,72.13,74.8,314613,0
+MASS.US,D,20210210,000000,75.93,77.35,63.33,68.41,439085,0
+MASS.US,D,20210211,000000,68.5,70.9,66.37,70.65,131872,0
+MASS.US,D,20210212,000000,70.54,73.2,69.13,73.15,123398,0
+MASS.US,D,20210216,000000,74.04,76.4898,73.69,75,207940,0
+MASS.US,D,20210217,000000,74.01,75.045,70.33,71.85,203919,0
+MASS.US,D,20210218,000000,70.69,70.69,61.96,64.2,211573,0
+MASS.US,D,20210219,000000,68.63,68.63,66.4,68.05,123652,0
+MASS.US,D,20210222,000000,66.35,68.26,64.2,64.41,97152,0
+MASS.US,D,20210223,000000,61.14,61.14,53.065,58.85,425642,0
+MASS.US,D,20210224,000000,59.16,65.09,59.16,61.19,226013,0
+MASS.US,D,20210225,000000,61.19,62.02,54.2,55,298350,0
+MASS.US,D,20210226,000000,55.41,57,51.83,53.19,240689,0
+MASS.US,D,20210301,000000,55.82,58.625,55.0001,57.47,180941,0
+MASS.US,D,20210302,000000,57.14,57.92,54.67,55.11,115191,0
+MASS.US,D,20210303,000000,55.12,55.66,48.5,50.2,424736,0
+MASS.US,D,20210304,000000,49.46,50.75,42.02,43.01,436550,0
+MASS.US,D,20210305,000000,44.34,44.68,38.88,41.46,397256,0
+MASS.US,D,20210308,000000,43.7219,43.7219,39.67,39.94,498645,0
+MASS.US,D,20210309,000000,41.27,48.08,41.27,42.8,445485,0
+MASS.US,D,20210310,000000,45.2,46.9978,43.9,46.9,307356,0
+MASS.US,D,20210311,000000,47.52,54.92,47.52,53.37,325794,0
+MASS.US,D,20210312,000000,52.61,54.79,51,54.29,207479,0
+MASS.US,D,20210315,000000,54.29,57.1,54.2,55.03,184801,0
+MASS.US,D,20210316,000000,55.48,58.2,53.302,53.94,265269,0
+MASS.US,D,20210317,000000,52.19,55.33,48.52,53.8,374311,0
+MASS.US,D,20210318,000000,52.1,54.68,49.38,49.38,221122,0
+MASS.US,D,20210319,000000,50.83,53.97,49.45,51.28,1282304,0
+MASS.US,D,20210322,000000,51.66,53.7585,50.15,51.28,191553,0
+MASS.US,D,20210323,000000,50.67,51.6077,46.41,47.07,215144,0
+MASS.US,D,20210324,000000,48.35,48.35,46.01,46.13,147285,0
+MASS.US,D,20210325,000000,44.5,46.32,42.88,45.39,213729,0
+MASS.US,D,20210326,000000,45.39,45.845,41,43.04,131652,0
+MASS.US,D,20210329,000000,43.09,45.62,42.5501,44.99,201109,0
+MASS.US,D,20210330,000000,44.32,45.51,41,44.86,494558,0
+MASS.US,D,20210331,000000,45.85,49.68,44.88,48.5,358207,0
+MASS.US,D,20210401,000000,50.61,52.79,50,52.11,247503,0
+MASS.US,D,20210405,000000,53.06,53.27,49.57,52.49,216865,0
+MASS.US,D,20210406,000000,52.52,53.99,51.22,52.92,92765,0
+MASS.US,D,20210407,000000,52.8,53.145,48.66,49.65,257672,0
+MASS.US,D,20210408,000000,50.8,51.99,49.67,51.03,150832,0
+MASS.US,D,20210409,000000,51.71,51.71,49.1248,50.99,83850,0
+MASS.US,D,20210412,000000,50.77,51.78,48.75,50.77,129949,0
+MASS.US,D,20210413,000000,50.83,53.13,50.17,52.31,95565,0
+MASS.US,D,20210414,000000,52.48,54.09,50.305,51.15,129926,0
+MASS.US,D,20210415,000000,51.98,53.49,50.04,52.69,115292,0
+MASS.US,D,20210416,000000,53.52,53.52,50.0622,52.18,145460,0
+MASS.US,D,20210419,000000,51.3,51.465,48.5,51.13,236790,0
+MASS.US,D,20210420,000000,50.75,51.5875,48.01,50.97,201259,0
+MASS.US,D,20210421,000000,50.67,52.08,49.4,51.03,93633,0
+MASS.US,D,20210422,000000,51.18,53.1899,50.615,51.65,159063,0
+MASS.US,D,20210423,000000,52.08,54,51.92,52.47,154218,0
+MASS.US,D,20210426,000000,52.92,55,52.15,54.43,64982,0
+MASS.US,D,20210427,000000,54.79,55.8262,54.475,55.11,163581,0
+MASS.US,D,20210428,000000,55.06,55.45,53.56,54.15,128532,0
+MASS.US,D,20210429,000000,54.82,54.82,51.5,53.09,129091,0
+MASS.US,D,20210430,000000,52.82,53.2,51.82,52.99,203692,0
+MASS.US,D,20210503,000000,53.34,53.66,51.66,52.33,146143,0
+MASS.US,D,20210504,000000,52.2,52.3,48.43,51.9,291593,0
+MASS.US,D,20210505,000000,52.17,53.19,50.5201,52.16,285681,0
+MASS.US,D,20210506,000000,51.9,51.9,47,49.47,297937,0
+MASS.US,D,20210507,000000,50.35,52.29,48.88,50.47,247633,0
+MASS.US,D,20210510,000000,50.12,50.98,46.12,47.18,451630,0
+MASS.US,D,20210511,000000,45.59,47.16,43.1525,44.44,355946,0
+MASS.US,D,20210512,000000,43.6,45,43.42,44.01,238512,0
+MASS.US,D,20210513,000000,42.39,43.61,35.315,36.75,1371765,0
+MASS.US,D,20210514,000000,38.03,38.14,33.71,36.83,692008,0
+MASS.US,D,20210517,000000,36.9,38.4105,35.96,36.7,387322,0
+MASS.US,D,20210518,000000,36.89,38.7957,36.15,37.57,371944,0
+MASS.US,D,20210519,000000,36.5,38.97,35.84,36.85,228555,0
+MASS.US,D,20210520,000000,36.85,38.64,36.31,38.07,260798,0
+MASS.US,D,20210521,000000,38.5,39.1,37.72,38.18,131273,0
+MASS.US,D,20210524,000000,38.46,38.7599,37.38,38.45,91580,0
+MASS.US,D,20210525,000000,38.75,39.6,38.56,38.98,96179,0
+MASS.US,D,20210526,000000,38.98,39.7,38.88,39.46,189750,0
+MASS.US,D,20210527,000000,39.5,41.08,38.06,40.33,372961,0
+MASS.US,D,20210528,000000,41,42.51,40.68,42.13,148538,0
+MASS.US,D,20210601,000000,42.48,44.7,42.09,44.45,177976,0
+MASS.US,D,20210602,000000,45.089,45.09,42.65,43.95,92994,0
+MASS.US,D,20210603,000000,43.4,44.5,41.18,42.63,68989,0
+MASS.US,D,20210604,000000,42.94,43.94,42.26,42.79,76521,0
+MASS.US,D,20210607,000000,42.77,43.38,41.49,42.79,199369,0
+MASS.US,D,20210608,000000,43.25,43.68,42.665,43.24,417125,0
+MASS.US,D,20210609,000000,43.5,44.15,42.04,42.46,206397,0
+MASS.US,D,20210610,000000,42.29,44.15,42.06,42.55,351820,0
+MASS.US,D,20210611,000000,42.42,42.49,40.67,40.8,303738,0
+MASS.US,D,20210614,000000,41.04,44.86,41.04,43.58,321646,0
+MASS.US,D,20210615,000000,43,43.93,37.59,38.71,903567,0
+MASS.US,D,20210616,000000,38.16,40.39,37.015,40.32,1350008,0
+MASS.US,D,20210617,000000,40.19,43.53,40.17,41.7,606834,0
+MASS.US,D,20210618,000000,42.02,43,39,40,973231,0
+MASS.US,D,20210621,000000,40.5,41.11,38.87,39.01,672471,0
+MASS.US,D,20210622,000000,39.04,40,36.82,39.83,572948,0
+MASS.US,D,20210623,000000,39.75,39.945,38.57,39.74,330385,0
+MASS.US,D,20210624,000000,40,40.55,39.11,39.83,261855,0
+MASS.US,D,20210625,000000,39.83,40.1,39.3,39.58,226813,0
+MASS.US,D,20210628,000000,39.75,39.82,38.65,39.44,319555,0
+MASS.US,D,20210629,000000,39.65,41.45,39.02,39.75,272717,0
+MASS.US,D,20210630,000000,39.47,39.55,38.75,38.75,193840,0
+MASS.US,D,20210701,000000,38.98,38.98,37.1,37.11,400415,0
+MASS.US,D,20210702,000000,37.47,38.2505,34.33,34.63,343011,0
+MASS.US,D,20210706,000000,34.65,34.82,32.69,34.49,530014,0
+MASS.US,D,20210707,000000,34.82,35.3,32.9,33.75,328828,0
+MASS.US,D,20210708,000000,32.93,36.185,32.26,35.29,438484,0
+MASS.US,D,20210709,000000,35.44,35.52,34.4301,35.24,361852,0
+MASS.US,D,20210712,000000,35.21,38.03,35.01,37.81,262478,0
+MASS.US,D,20210713,000000,37.62,37.62,33.31,33.62,549138,0
+MASS.US,D,20210714,000000,33.73,33.8507,31.87,32.02,260307,0
+MASS.US,D,20210715,000000,32.01,32.15,30.71,31.81,242780,0
+MASS.US,D,20210716,000000,31.84,33.37,30.81,32.29,222362,0
+MASS.US,D,20210719,000000,31.4,32.95,31.01,32.19,147251,0
+MASS.US,D,20210720,000000,31.7,32.62,30.89,31.9,187899,0
+MASS.US,D,20210721,000000,31.99,33.96,31.99,33.75,214787,0
+MASS.US,D,20210722,000000,33.75,34.06,32.73,33.31,91081,0
+MASS.US,D,20210723,000000,33.3,33.8291,31.18,32.58,135687,0
+MASS.US,D,20210726,000000,32.34,33.14,31.33,31.76,153004,0
+MASS.US,D,20210727,000000,31.67,32,29.39,31.03,227850,0
+MASS.US,D,20210728,000000,30.91,31.71,30.44,31.26,274761,0
+MASS.US,D,20210729,000000,31.49,31.74,30.02,30.43,273093,0
+MASS.US,D,20210730,000000,30.26,31.34,30.26,31.25,281140,0
+MASS.US,D,20210802,000000,31.43,31.7111,30.88,31.31,196997,0
+MASS.US,D,20210803,000000,31.16,31.425,29.86,31,387373,0
+MASS.US,D,20210804,000000,30.96,34.04,30.95,33.48,423066,0
+MASS.US,D,20210805,000000,33.22,34.25,32.27,33.91,860292,0
+MASS.US,D,20210806,000000,34.1,34.65,32.93,33.36,196431,0
+MASS.US,D,20210809,000000,33.23,34.03,32.63,32.67,177841,0
+MASS.US,D,20210810,000000,32.58,33.27,31.17,31.33,370780,0
+MASS.US,D,20210811,000000,31.65,32.015,29.28,30.96,301986,0
+MASS.US,D,20210812,000000,30.98,32.75,30.4,31.92,211636,0
+MASS.US,D,20210813,000000,31.8,32.55,31.0401,32.31,169648,0
+MASS.US,D,20210816,000000,32.08,32.235,29.73,30.33,239739,0
+MASS.US,D,20210817,000000,30,30.21,29.2,29.99,355200,0
+MASS.US,D,20210818,000000,29.93,31.39,29.43,30.77,220114,0
+MASS.US,D,20210819,000000,30.47,31.82,29.7901,30.98,191605,0
+MASS.US,D,20210820,000000,30.92,32.8,30.78,32.75,365842,0
+MASS.US,D,20210823,000000,33.45,35.1,32.68,33.18,370657,0
+MASS.US,D,20210824,000000,33.18,35.08,32.93,34.82,222662,0
+MASS.US,D,20210825,000000,35,35.13,33.72,33.79,134246,0
+MASS.US,D,20210826,000000,33.73,34.08,32.57,33.05,187227,0
+MASS.US,D,20210827,000000,32.97,35.42,32.5,35.2,278749,0
+MASS.US,D,20210830,000000,35.36,37.106,35.05,36.86,409600,0
+MASS.US,D,20210831,000000,36.41,37.09,35.9,36,299696,0
+MASS.US,D,20210901,000000,36.28,36.95,34.9,36.1,358005,0
+MASS.US,D,20210902,000000,36.33,38.16,36.25,37.78,181047,0
+MASS.US,D,20210903,000000,37.71,39.64,37.655,39.13,257127,0
+MASS.US,D,20210907,000000,38.89,39.8149,38.28,39.07,303512,0
+MASS.US,D,20210908,000000,39.06,39.55,35.94,36.88,404447,0
+MASS.US,D,20210909,000000,36.62,37.59,35.76,35.93,200304,0
+MASS.US,D,20210910,000000,36.3,37.51,35.83,36.51,227205,0
+MASS.US,D,20210913,000000,36.34,37.93,35.9,36.48,223835,0
+MASS.US,D,20210914,000000,36.47,37,35.88,35.99,241911,0
+MASS.US,D,20210915,000000,36,37.05,35.64,36.75,196139,0
+MASS.US,D,20210916,000000,36.79,37.05,36.13,36.94,188294,0
+MASS.US,D,20210917,000000,37.03,37.39,35.11,35.86,1292742,0
+MASS.US,D,20210920,000000,34.54,35.65,34,35.33,261428,0
+MASS.US,D,20210921,000000,35.48,36.44,35.1,36.29,215306,0
+MASS.US,D,20210922,000000,36.49,37.4124,36.27,36.77,120262,0
+MASS.US,D,20210923,000000,36.97,38.43,36.58,38.2,176309,0
+MASS.US,D,20210924,000000,38,38,36.24,36.38,221155,0
+MASS.US,D,20210927,000000,36.26,36.26,32.61,33.49,315537,0
+MASS.US,D,20210928,000000,32.84,33.815,31.855,32.01,183694,0
+MASS.US,D,20210929,000000,32.25,32.48,31.26,32.11,212865,0
+MASS.US,D,20210930,000000,32.14,32.95,32.1,32.52,283419,0
+MASS.US,D,20211001,000000,32.65,35.42,32.345,34.98,281448,0
+MASS.US,D,20211004,000000,34.97,34.97,33.05,33.7,256932,0
+MASS.US,D,20211005,000000,32.98,34.52,32.98,33.81,184584,0
+MASS.US,D,20211006,000000,33.28,33.795,31.99,32.07,165243,0
+MASS.US,D,20211007,000000,32.27,33.98,32.03,33.18,128317,0
+MASS.US,D,20211008,000000,33.08,33.64,32.21,32.3,99210,0
+MASS.US,D,20211011,000000,32.04,32.595,31.66,31.9,103562,0
+MASS.US,D,20211012,000000,31.94,32.625,31.69,32.07,95210,0
+MASS.US,D,20211013,000000,32.38,33.07,31.96,32.69,91916,0
+MASS.US,D,20211014,000000,33.22,34.14,32.9494,33.66,139954,0
+MASS.US,D,20211015,000000,34.13,34.13,31.92,32.04,128562,0
+MASS.US,D,20211018,000000,32.04,32.69,31.795,32.45,71862,0
+MASS.US,D,20211019,000000,32.51,34.28,32.5,33.7,133204,0
+MASS.US,D,20211020,000000,33.7,34.01,33,33.72,61390,0
+MASS.US,D,20211021,000000,33.58,34.93,33.53,34.74,95192,0
+MASS.US,D,20211022,000000,35.06,35.25,34.2984,34.71,133321,0
+MASS.US,D,20211025,000000,34.7,34.97,31.94,32.3,125862,0
+MASS.US,D,20211026,000000,32.37,33.7,32.33,32.54,61250,0
+MASS.US,D,20211027,000000,32.41,33.01,31.82,32,55577,0
+MASS.US,D,20211028,000000,32.08,33.25,32.08,32.53,77886,0
+MASS.US,D,20211029,000000,32.8,33.24,32.27,32.9,61433,0
+MASS.US,D,20211101,000000,32.84,35.85,32.84,35.59,256604,0
+MASS.US,D,20211102,000000,35.45,36.09,33.72,33.94,158452,0
+MASS.US,D,20211103,000000,33.76,34.1197,32.08,33.08,200140,0
+MASS.US,D,20211104,000000,34.68,37.45,33.96,36.73,627224,0
+MASS.US,D,20211105,000000,37.1,39.335,36.5,37.94,201187,0
+MASS.US,D,20211108,000000,37.83,39,37.04,38.77,169864,0
+MASS.US,D,20211109,000000,36.77,36.77,31.81,33.98,287798,0
+MASS.US,D,20211110,000000,33.6,34,32.23,32.32,138732,0
+MASS.US,D,20211111,000000,33.22,33.88,31.66,32,1708469,0
+MASS.US,D,20211112,000000,31.89,32.15,30.61,31.85,513750,0
+MASS.US,D,20211115,000000,31.85,32.25,30.63,30.86,414650,0
+MASS.US,D,20211116,000000,30.75,31.27,29.745,30.62,343298,0
+MASS.US,D,20211117,000000,30.27,31.18,28.88,30.57,396644,0
+MASS.US,D,20211118,000000,30.83,30.83,26.88,27,363979,0
+MASS.US,D,20211119,000000,26.74,27.46,25.65,25.88,303256,0
+MASS.US,D,20211122,000000,25.77,26.76,22.74,24.18,491888,0
+MASS.US,D,20211123,000000,24.3,24.87,22.31,23.38,436266,0
+MASS.US,D,20211124,000000,23.02,23.91,22.35,23.4,232491,0
+MASS.US,D,20211126,000000,22.54,23.49,22.21,23.35,167920,0
+MASS.US,D,20211129,000000,23.85,23.85,22.73,23.38,205001,0
+MASS.US,D,20211130,000000,23.46,24.62,23.08,24,364438,0
+MASS.US,D,20211201,000000,24.6,24.6,23.1,24,434306,0
+MASS.US,D,20211202,000000,23.88,24.79,23.82,24.32,291967,0
+MASS.US,D,20211203,000000,24.35,24.59,22.83,23.17,469074,0
+MASS.US,D,20211206,000000,23.09,25.28,22.47,24.55,326327,0
+MASS.US,D,20211207,000000,25.26,28.45,25.26,28.08,424186,0
+MASS.US,D,20211208,000000,27.92,28.44,26.55,26.94,214126,0
+MASS.US,D,20211209,000000,26.5,28.3,26.04,26.08,175815,0
+MASS.US,D,20211210,000000,26.21,26.6,24.745,24.98,178377,0
+MASS.US,D,20211213,000000,24.65,25.51,23.31,24.7,280302,0
+MASS.US,D,20211214,000000,24.15,25.48,22.8912,23.66,235179,0
+MASS.US,D,20211215,000000,23.5,25.8,23.07,25.68,251118,0
+MASS.US,D,20211216,000000,26.15,26.98,23.77,23.93,300431,0
+MASS.US,D,20211217,000000,23.69,26.56,23.6257,26.17,1023605,0
+MASS.US,D,20211220,000000,25.52,26.14,24.725,25.56,258434,0
+MASS.US,D,20211221,000000,26.08,26.89,25.09,25.98,204368,0
+MASS.US,D,20211222,000000,26.05,26.79,25.54,26.38,133990,0
+MASS.US,D,20211223,000000,26.5,27.21,25.81,26.64,108050,0
+MASS.US,D,20211227,000000,26.79,26.79,24.76,24.86,168328,0
+MASS.US,D,20211228,000000,24.61,25.66,24.56,24.78,129200,0
+MASS.US,D,20211229,000000,24.7,24.8172,23.61,23.96,193666,0
+MASS.US,D,20211230,000000,24.32,26.52,23.99,25.68,157517,0
+MASS.US,D,20211231,000000,25.69,26.52,25.58,25.87,153276,0
+MASS.US,D,20220103,000000,26.13,26.63,25.61,26.28,188873,0
+MASS.US,D,20220104,000000,26.3,26.3,24.36,24.84,264507,0
+MASS.US,D,20220105,000000,24.76,24.76,22.62,22.67,199951,0
+MASS.US,D,20220106,000000,22.53,22.87,20.4,20.59,413501,0
+MASS.US,D,20220107,000000,20.6,21.28,19.73,20.01,294597,0
+MASS.US,D,20220110,000000,20.01,20.1943,17.6,19.13,482587,0
+MASS.US,D,20220111,000000,19.22,20.39,19,20.25,276966,0
+MASS.US,D,20220112,000000,20.16,20.705,18.7925,19.06,231678,0
+MASS.US,D,20220113,000000,19.14,19.592,17.51,17.59,227719,0
+MASS.US,D,20220114,000000,17.43,18.19,16.98,17.65,266235,0
+MASS.US,D,20220118,000000,17.08,17.49,16.63,16.82,276354,0
+MASS.US,D,20220119,000000,16.91,17.1,15.32,15.43,456136,0
+MASS.US,D,20220120,000000,15.75,16.75,15.04,15.13,508927,0
+MASS.US,D,20220121,000000,14.99,15.67,14.5,14.52,408946,0
+MASS.US,D,20220124,000000,14.02,15.59,13.08,15.48,661474,0
+MASS.US,D,20220125,000000,14.97,15.48,14.32,14.46,363769,0
+MASS.US,D,20220126,000000,14.98,15.22,13.47,13.69,224712,0
+MASS.US,D,20220127,000000,13.94,14.27,13.05,13.18,181809,0
+MASS.US,D,20220128,000000,13.1,14.46,12.6,14.4,349432,0
+MASS.US,D,20220131,000000,14.4,15.98,14.4,15.82,358109,0
+MASS.US,D,20220201,000000,15.74,17.03,15.57,16.3,230236,0
+MASS.US,D,20220202,000000,16.48,16.6,15.58,15.84,232227,0
+MASS.US,D,20220203,000000,15.25,15.81,15.19,15.29,225029,0
+MASS.US,D,20220204,000000,15.29,15.39,14.53,15.23,161106,0
+MASS.US,D,20220207,000000,15.23,15.985,15.1035,15.43,124401,0
+MASS.US,D,20220208,000000,15.47,15.62,15.04,15.52,111620,0
+MASS.US,D,20220209,000000,15.97,16.65,15.51,16.15,306280,0
+MASS.US,D,20220210,000000,15.55,16.67,15.21,15.55,354428,0
+MASS.US,D,20220211,000000,15.74,15.99,14.84,14.96,218757,0
+MASS.US,D,20220214,000000,14.92,15.44,14.315,14.46,239785,0
+MASS.US,D,20220215,000000,14.9,15.44,14.71,15.21,190787,0
+MASS.US,D,20220216,000000,15.01,15.57,14.48,15.23,144606,0
+MASS.US,D,20220217,000000,14.82,14.82,13.5,13.71,551554,0
+MASS.US,D,20220218,000000,13.52,13.66,12.925,13.19,384899,0
+MASS.US,D,20220222,000000,12.96,13.77,12.87,13.48,533725,0
+MASS.US,D,20220223,000000,13.5,14.36,13.37,13.61,527807,0
+MASS.US,D,20220224,000000,12.87,15.59,12.75,15.48,595643,0
+MASS.US,D,20220225,000000,15.47,16.18,14.9338,16.15,302204,0
+MASS.US,D,20220228,000000,15.96,16.72,15.6,16.63,501230,0
+MASS.US,D,20220301,000000,16.55,17.37,16.25,16.66,333302,0
+MASS.US,D,20220302,000000,16.86,16.86,15.81,16.2,220324,0
+MASS.US,D,20220303,000000,16.42,16.87,15.85,16.18,307446,0
+MASS.US,D,20220304,000000,15.84,16.315,15.54,15.85,323199,0
+MASS.US,D,20220307,000000,15.81,16.93,15.52,15.54,373565,0
+MASS.US,D,20220308,000000,16.34,18.7,16.3377,17.88,801450,0
+MASS.US,D,20220309,000000,18.31,19.55,18.18,19.08,271859,0
+MASS.US,D,20220310,000000,18.43,19.02,17.93,18.89,329879,0
+MASS.US,D,20220311,000000,19.09,20,18.47,18.58,386452,0
+MASS.US,D,20220314,000000,18.48,18.84,16.91,17.11,422790,0
+MASS.US,D,20220315,000000,17.21,17.58,16.73,16.93,201890,0
+MASS.US,D,20220316,000000,17.26,18.5,17.05,18.44,338547,0
+MASS.US,D,20220317,000000,18.36,19.73,18.05,19.22,241477,0
+MASS.US,D,20220318,000000,19.08,20.29,18.91,19.76,841782,0
+MASS.US,D,20220321,000000,19.64,19.64,17.94,18.33,410699,0
+MASS.US,D,20220322,000000,18.25,20.07,18.24,19.42,227468,0
+MASS.US,D,20220323,000000,19.14,19.98,18.85,19.76,343124,0
+MASS.US,D,20220324,000000,19.85,20.19,19.31,20.17,153081,0
+MASS.US,D,20220325,000000,19.99,20.17,18.91,19.21,167750,0
+MASS.US,D,20220328,000000,19.2,19.74,18.64,19.47,117287,0
+MASS.US,D,20220329,000000,19.8,21.2,19.8,20.68,326600,0
+MASS.US,D,20220330,000000,20.54,20.54,18.9,19.03,203833,0
+MASS.US,D,20220331,000000,19.08,19.35,18.36,19.01,247994,0
+MASS.US,D,20220401,000000,18.99,20.91,18.62,20.61,258424,0
+MASS.US,D,20220404,000000,20.62,21.38,20.005,20.74,219587,0
+MASS.US,D,20220405,000000,20.71,20.71,19.47,19.87,126412,0
+MASS.US,D,20220406,000000,19.6,19.93,18.37,19.76,240845,0
+MASS.US,D,20220407,000000,19.8,20.1,18.98,19,194641,0
+MASS.US,D,20220408,000000,18.93,19.06,18.12,19.01,230496,0
+MASS.US,D,20220411,000000,18.69,19.55,18.11,19.29,240401,0
+MASS.US,D,20220412,000000,19.75,20.2,19.16,19.44,410870,0
+MASS.US,D,20220413,000000,19.48,19.48,18.58,18.84,287717,0
+MASS.US,D,20220414,000000,18.76,19.54,18.43,19.04,151423,0
+MASS.US,D,20220418,000000,19.01,19.34,18.31,19.04,116455,0
+MASS.US,D,20220419,000000,19.05,19.93,19.03,19.4,123882,0
+MASS.US,D,20220420,000000,19.71,19.71,18.69,19.39,173766,0
+MASS.US,D,20220421,000000,19.7,19.78,18.95,19.17,148243,0
+MASS.US,D,20220422,000000,19.07,19.46,17.91,18.28,352117,0
+MASS.US,D,20220425,000000,18.04,18.55,17.16,17.59,289881,0
+MASS.US,D,20220426,000000,17.47,17.47,15.245,15.56,340609,0
+MASS.US,D,20220427,000000,15.46,16.74,15.46,16.55,153397,0
+MASS.US,D,20220428,000000,16.71,17.7,15.98,17.62,286348,0
+MASS.US,D,20220429,000000,17.56,18.25,17.3,17.75,232421,0
+MASS.US,D,20220502,000000,17.6,18.68,17.56,18.32,418320,0
+MASS.US,D,20220503,000000,18.3,19.39,18.11,18.37,230714,0
+MASS.US,D,20220504,000000,18.46,19.9,17.77,19.85,351308,0
+MASS.US,D,20220505,000000,19.29,19.78,17.87,18.55,142984,0
+MASS.US,D,20220506,000000,18.37,18.48,16.8,17.21,226920,0
+MASS.US,D,20220509,000000,16.65,16.93,15.36,15.49,239965,0
+MASS.US,D,20220510,000000,15.4,17.825,15,17.72,324963,0
+MASS.US,D,20220511,000000,17.3,17.65,13.38,13.54,465456,0
+MASS.US,D,20220512,000000,13.17,14.94,12.671,14.23,1260974,0
+MASS.US,D,20220513,000000,14,16.965,13.9,16.51,572938,0
+MASS.US,D,20220516,000000,16.55,16.95,14.81,16.02,355684,0
+MASS.US,D,20220517,000000,16.68,17.43,15.755,16.29,188950,0
+MASS.US,D,20220518,000000,15.85,16.73,14.585,15.21,273408,0
+MASS.US,D,20220519,000000,15.21,15.98,15.09,15.31,337009,0
+MASS.US,D,20220520,000000,15.49,15.67,13.79,14.35,259530,0
+MASS.US,D,20220523,000000,14.49,14.79,13.94,14.32,466407,0
+MASS.US,D,20220524,000000,14.09,14.23,13.43,13.84,160915,0
+MASS.US,D,20220525,000000,13.69,14,12.96,13.3,424468,0
+MASS.US,D,20220526,000000,13.39,14.17,13.26,14.05,532099,0
+MASS.US,D,20220527,000000,14.18,15.45,14.1,15.36,313365,0
+MASS.US,D,20220531,000000,15.44,15.6,13.655,13.92,315589,0
+MASS.US,D,20220601,000000,14.09,14.19,12.99,13.47,244154,0
+MASS.US,D,20220602,000000,13.42,14.38,13.29,14.13,174372,0
+MASS.US,D,20220603,000000,14.05,14.59,13.95,14.24,228456,0
+MASS.US,D,20220606,000000,14.76,15.18,13.55,13.84,156085,0
+MASS.US,D,20220607,000000,13.54,15.01,13.35,15,256527,0
+MASS.US,D,20220608,000000,15,15.88,14.69,15.85,224778,0
+MASS.US,D,20220609,000000,15.6,16.19,14.28,14.64,369491,0
+MASS.US,D,20220610,000000,14.15,14.46,13.5,14.13,284100,0
+MASS.US,D,20220613,000000,13.4,13.99,13.34,13.57,238465,0
+MASS.US,D,20220614,000000,13.69,13.875,13.01,13.72,205699,0
+MASS.US,D,20220615,000000,13.98,15.06,13.98,14.52,313607,0
+MASS.US,D,20220616,000000,13.78,14.22,13.47,14.15,192826,0
+MASS.US,D,20220617,000000,14.32,15.095,13.95,14.14,349832,0
+MASS.US,D,20220621,000000,14.45,15.16,14.15,15.1,249604,0
+MASS.US,D,20220622,000000,14.89,16.21,14.89,15.77,304357,0
+MASS.US,D,20220623,000000,15.88,18.73,15.88,18.71,280173,0
+MASS.US,D,20220624,000000,18.89,19.42,18.17,19.08,1019014,0
+MASS.US,D,20220627,000000,19.08,19.55,18.03,19.4,289252,0
+MASS.US,D,20220628,000000,19.49,19.8,19.045,19.51,230662,0
+MASS.US,D,20220629,000000,19.33,20.6,19.27,20.38,530048,0
+MASS.US,D,20220630,000000,19.97,20.91,19.35,20.59,263123,0
+MASS.US,D,20220701,000000,20.4,21.6,20.12,21.44,283295,0
+MASS.US,D,20220705,000000,20.99,21.8,20.79,21.73,376521,0
+MASS.US,D,20220706,000000,21.8,22.13,20.59,20.81,421778,0
+MASS.US,D,20220707,000000,21.06,22.09,20.65,21.77,607844,0
+MASS.US,D,20220708,000000,21.47,22.09,20.53,20.82,533198,0
+MASS.US,D,20220711,000000,20.86,21.16,19.01,19.11,193917,0
+MASS.US,D,20220712,000000,19.31,20.75,18.94,20.43,235637,0
+MASS.US,D,20220713,000000,19.78,21.01,19.78,20.19,184800,0
+MASS.US,D,20220714,000000,19.95,20.09,17.85,18.06,165715,0
+MASS.US,D,20220715,000000,18.32,18.58,16.365,17.75,279034,0
+MASS.US,D,20220718,000000,17.99,18.89,17.4,17.55,120440,0
+MASS.US,D,20220719,000000,17.83,19.61,17.83,19.52,126657,0
+MASS.US,D,20220720,000000,19.49,21.05,19.49,20.98,304114,0
+MASS.US,D,20220721,000000,20.63,22.08,19.77,21.76,388511,0
+MASS.US,D,20220722,000000,21.72,22,20.47,21.06,267750,0
+MASS.US,D,20220725,000000,21.19,21.23,20.19,21.04,121773,0
+MASS.US,D,20220726,000000,20.85,20.89,19.73,19.91,205417,0
+MASS.US,D,20220727,000000,20.33,21.39,20.25,21.2,136398,0
+MASS.US,D,20220728,000000,21.35,22.05,20.23,22,168718,0
+MASS.US,D,20220729,000000,21.87,22.53,21.31,22.5,364232,0
+MASS.US,D,20220801,000000,22.19,22.79,21.349,22.6,365693,0
+MASS.US,D,20220802,000000,22.24,24.04,22,23.42,336265,0
+MASS.US,D,20220803,000000,23.87,24.33,23.37,24.02,245793,0
+MASS.US,D,20220804,000000,23.68,24.58,23.63,24.52,283476,0
+MASS.US,D,20220805,000000,24.14,26,23.93,24.99,338812,0
+MASS.US,D,20220808,000000,25.23,25.33,20.92,21.41,619610,0
+MASS.US,D,20220809,000000,21.09,21.37,18.47,18.75,694792,0
+MASS.US,D,20220810,000000,19.5,20.28,19.15,19.5,1003428,0
+MASS.US,D,20220811,000000,19.62,19.9,18.84,19.7,627315,0
+MASS.US,D,20220812,000000,19.93,19.94,19.04,19.3,584239,0
+MASS.US,D,20220815,000000,19.01,19.99,18.58,19.49,574167,0
+MASS.US,D,20220816,000000,19.46,19.81,18.27,18.63,280833,0
+MASS.US,D,20220817,000000,18.34,18.88,17.5,17.59,321112,0
+MASS.US,D,20220818,000000,17.67,19.48,17.08,19.19,358872,0
+MASS.US,D,20220819,000000,18.59,19.52,18.46,19.27,165275,0
+MASS.US,D,20220822,000000,18.88,19.6,18.325,19.34,251377,0
+MASS.US,D,20220823,000000,19.41,19.84,18.96,19.77,337140,0
+MASS.US,D,20220824,000000,19.77,20.56,19.6,20.33,223543,0
+MASS.US,D,20220825,000000,20.51,21.1,20.19,21.07,133519,0
+MASS.US,D,20220826,000000,21.15,21.24,20.46,20.52,436270,0
+MASS.US,D,20220829,000000,20.05,20.395,19.7,19.92,325935,0
+MASS.US,D,20220830,000000,19.93,20.33,19.07,19.25,288368,0
+MASS.US,D,20220831,000000,19.39,20.33,19.14,20.15,380502,0
+MASS.US,D,20220901,000000,19.69,19.795,17.37,18.3,578480,0
+MASS.US,D,20220902,000000,18.61,19.02,16.866,17.54,189808,0
+MASS.US,D,20220906,000000,17.67,18.58,17.01,18.3,219901,0
+MASS.US,D,20220907,000000,18.28,20.3,17.2327,19.34,301009,0
+MASS.US,D,20220908,000000,19.09,20.05,19.09,19.79,197976,0
+MASS.US,D,20220909,000000,20.04,20.21,19.64,19.72,171433,0
+MASS.US,D,20220912,000000,19.82,20.02,19.4,19.54,223371,0
+MASS.US,D,20220913,000000,18.64,19.14,17.84,17.94,334151,0
+MASS.US,D,20220914,000000,17.97,17.97,16.32,17,459576,0
+MASS.US,D,20220915,000000,16.8,17.4,16.63,16.8,262890,0
+MASS.US,D,20220916,000000,16.28,16.9799,15.9,16.78,407762,0
+MASS.US,D,20220919,000000,16.42,16.92,16.42,16.81,218195,0
+MASS.US,D,20220920,000000,16.63,16.92,16.38,16.38,181944,0
+MASS.US,D,20220921,000000,16.52,17.035,16.11,16.16,191254,0
+MASS.US,D,20220922,000000,15.96,16.02,15.4,15.73,118855,0
+MASS.US,D,20220923,000000,15.33,15.51,14.88,15.18,115318,0
+MASS.US,D,20220926,000000,15.09,15.9999,14.86,15.37,271989,0
+MASS.US,D,20220927,000000,15.62,16.075,14.96,15.19,192993,0
+MASS.US,D,20220928,000000,15.2,16.81,15.09,16.54,369621,0
+MASS.US,D,20220929,000000,16.15,16.15,15.34,15.85,176475,0
+MASS.US,D,20220930,000000,15.83,17.295,15.76,16.45,503819,0
+MASS.US,D,20221003,000000,16.63,16.63,15.51,16.56,188305,0
+MASS.US,D,20221004,000000,17.13,18.02,17.13,17.96,256652,0
+MASS.US,D,20221005,000000,17.5,17.5,15.46,16.91,301912,0
+MASS.US,D,20221006,000000,16.74,17.2,15.81,16.06,269474,0
+MASS.US,D,20221007,000000,15.63,15.86,14.96,15.31,167671,0
+MASS.US,D,20221010,000000,15.35,15.35,14.6,14.8,211051,0
+MASS.US,D,20221011,000000,14.7,14.99,14.33,14.81,208721,0
+MASS.US,D,20221012,000000,14.82,15.04,14.295,14.64,76837,0
+MASS.US,D,20221013,000000,14.13,14.77,13.69,14.33,170556,0
+MASS.US,D,20221014,000000,14.46,14.46,13.65,13.73,100707,0
+MASS.US,D,20221017,000000,14.11,14.94,14.11,14.76,143843,0
+MASS.US,D,20221018,000000,15.23,15.65,14.78,15.44,190610,0
+MASS.US,D,20221019,000000,15.27,15.68,14.73,15.51,199005,0
+MASS.US,D,20221020,000000,15.41,15.64,15.005,15.41,196620,0
+MASS.US,D,20221021,000000,15.63,15.77,15.1,15.48,172758,0
+MASS.US,D,20221024,000000,15.41,15.94,14.52,15.81,106420,0
+MASS.US,D,20221025,000000,15.95,17.34,15.95,16.88,199663,0
+MASS.US,D,20221026,000000,16.78,17.88,16.735,17.14,147151,0
+MASS.US,D,20221027,000000,17.32,17.71,16.765,17.28,281672,0
+MASS.US,D,20221028,000000,17.28,17.28,15.71,16.12,359293,0
+MASS.US,D,20221031,000000,16.01,16.425,15.56,15.99,236068,0
+MASS.US,D,20221101,000000,16.3,17.34,15.67,15.69,173665,0
+MASS.US,D,20221102,000000,15.56,15.93,14.29,14.64,405013,0
+MASS.US,D,20221103,000000,14.41,14.87,14.08,14.5,94940,0
+MASS.US,D,20221104,000000,15,15,13.54,13.88,210434,0
+MASS.US,D,20221107,000000,13.97,14.45,13.5201,14.28,166972,0
+MASS.US,D,20221108,000000,14.53,14.74,13.09,13.23,288745,0
+MASS.US,D,20221109,000000,13.02,13.25,11.875,11.98,322082,0
+MASS.US,D,20221110,000000,12.8,15.27,12.6553,15.01,527570,0
+MASS.US,D,20221111,000000,15,16.54,14.6327,16.01,390450,0
+MASS.US,D,20221114,000000,15.16,15.3299,12.11,12.48,1188880,0
+MASS.US,D,20221115,000000,12.7,12.71,10.15,10.5,1188385,0
+MASS.US,D,20221116,000000,10.98,11.3,10.6,11.01,799594,0
+MASS.US,D,20221117,000000,10.68,10.79,10.105,10.43,568703,0
+MASS.US,D,20221118,000000,10.75,10.85,9.7,9.9,602499,0
+MASS.US,D,20221121,000000,9.81,10.01,9.5,9.89,542822,0
+MASS.US,D,20221122,000000,9.91,9.975,9.275,9.58,175704,0
+MASS.US,D,20221123,000000,9.59,10.28,9.4175,10.1,165038,0
+MASS.US,D,20221125,000000,10.25,10.92,10.05,10.71,163181,0
+MASS.US,D,20221128,000000,10.57,10.57,9.8,10.01,259106,0
+MASS.US,D,20221129,000000,10.06,10.36,9.83,9.92,187830,0
+MASS.US,D,20221130,000000,9.91,10.72,9.56,10.7,227804,0
+MASS.US,D,20221201,000000,10.87,11.26,10.49,10.5,245564,0
+MASS.US,D,20221202,000000,10.25,10.4,10.03,10.37,106450,0
+MASS.US,D,20221205,000000,10.34,10.71,9.36,9.4,199727,0
+MASS.US,D,20221206,000000,9.54,9.61,8.76,8.85,293927,0
+MASS.US,D,20221207,000000,8.82,8.875,8.26,8.48,333160,0
+MASS.US,D,20221208,000000,8.51,9.11,8.38,8.83,182853,0
+MASS.US,D,20221209,000000,8.73,9.3499,8.27,8.3,179390,0
+MASS.US,D,20221212,000000,8.33,8.49,8.07,8.23,243458,0
+MASS.US,D,20221213,000000,8.64,9.22,8.27,8.94,496372,0
+MASS.US,D,20221214,000000,8.93,9.5,8.7,8.9,214245,0
+MASS.US,D,20221215,000000,8.77,8.89,8.5,8.68,183230,0
+MASS.US,D,20221216,000000,8.47,8.7,8.15,8.49,577094,0
+MASS.US,D,20221219,000000,8.48,8.74,8.1,8.21,271885,0
+MASS.US,D,20221220,000000,8.18,8.41,7.86,8.22,212368,0
+MASS.US,D,20221221,000000,8.34,8.86,8.11,8.4,217846,0
+MASS.US,D,20221222,000000,8.33,8.33,7.77,7.86,326517,0
+MASS.US,D,20221223,000000,7.96,7.96,7.155,7.31,226769,0
+MASS.US,D,20221227,000000,7.28,7.28,6.87,7.05,271410,0
+MASS.US,D,20221228,000000,7.14,7.25,6.895,7,265877,0
+MASS.US,D,20221229,000000,7.11,7.64,7.04,7.46,196087,0
+MASS.US,D,20221230,000000,7.29,7.66,7.05,7.62,261668,0
+MASS.US,D,20230103,000000,7.73,7.94,7.13,7.34,338181,0
+MASS.US,D,20230104,000000,7.46,7.945,7.32,7.68,240406,0
+MASS.US,D,20230105,000000,7.52,7.69,7.35,7.45,233376,0
+MASS.US,D,20230106,000000,7.51,7.54,7.1,7.31,338760,0
+MASS.US,D,20230109,000000,7.48,7.72,7.16,7.32,413066,0
+MASS.US,D,20230110,000000,7.37,8.43,7.37,8.15,463053,0
+MASS.US,D,20230111,000000,8.12,8.605,7.955,8.34,294490,0
+MASS.US,D,20230112,000000,8.42,8.455,7.945,8.17,253740,0
+MASS.US,D,20230113,000000,8.04,8.85,8.04,8.83,181271,0
+MASS.US,D,20230117,000000,8.84,9.75,8.47,9.62,361801,0
+MASS.US,D,20230118,000000,9.68,9.84,8.98,9.22,297509,0
+MASS.US,D,20230119,000000,9.15,9.19,8.72,9.09,311698,0
+MASS.US,D,20230120,000000,9.29,9.545,9.15,9.18,131066,0
+MASS.US,D,20230123,000000,9.18,9.75,9.095,9.68,278807,0
+MASS.US,D,20230124,000000,9.6,9.68,8.97,9.08,120787,0
+MASS.US,D,20230125,000000,8.87,9.48,8.65,9.36,138247,0
+MASS.US,D,20230126,000000,9.51,9.72,9.11,9.31,358399,0
+MASS.US,D,20230127,000000,9.17,9.59,9.17,9.46,125462,0
+MASS.US,D,20230130,000000,9.24,9.35,8.96,9,161593,0
+MASS.US,D,20230131,000000,9.03,9.35,9.03,9.32,214115,0
+MASS.US,D,20230201,000000,9.36,9.73,8.98,9.43,174459,0
+MASS.US,D,20230202,000000,9.5,10.92,9.5,10.66,401465,0
+MASS.US,D,20230203,000000,10.32,10.7,10.1198,10.44,147412,0
+MASS.US,D,20230206,000000,10.18,10.36,9.77,9.97,216418,0
+MASS.US,D,20230207,000000,10.09,10.61,9.86,10.41,208866,0
+MASS.US,D,20230208,000000,10.42,10.84,10.26,10.35,245787,0
+MASS.US,D,20230209,000000,10.47,10.97,9.97,10.1,287386,0
+MASS.US,D,20230210,000000,10,10.25,9.92,10.15,123535,0
+MASS.US,D,20230213,000000,10.21,10.53,9.99,10.36,196400,0
+MASS.US,D,20230214,000000,10.32,10.5799,10.0675,10.42,128960,0
+MASS.US,D,20230215,000000,10.28,10.42,10.175,10.29,164145,0
+MASS.US,D,20230216,000000,10.17,10.25,9.9601,10.11,170605,0
+MASS.US,D,20230217,000000,10.09,10.79,9.805,10.55,268149,0
+MASS.US,D,20230221,000000,10.33,10.51,9.205,9.35,356084,0
+MASS.US,D,20230222,000000,9.32,9.64,9.06,9.62,263628,0
+MASS.US,D,20230223,000000,9.53,10.22,9.36,10.08,240100,0
+MASS.US,D,20230224,000000,9.8,10.095,9.44,9.58,174408,0
+MASS.US,D,20230227,000000,9.73,9.875,8.98,9.1,209470,0
+MASS.US,D,20230228,000000,9.09,9.16,8.8,9,693083,0
+MASS.US,D,20230301,000000,9.05,9.065,8.71,8.83,237550,0
+MASS.US,D,20230302,000000,8.66,9.44,8.66,9.31,234686,0
+MASS.US,D,20230303,000000,9.44,9.58,9.12,9.55,339930,0
+MASS.US,D,20230306,000000,9.62,9.94,8.88,8.97,211506,0
+MASS.US,D,20230307,000000,8.77,9.3884,8.59,9.23,188486,0
+MASS.US,D,20230308,000000,9.23,9.575,8.65,9,219935,0
+MASS.US,D,20230309,000000,8.96,9.45,8.69,8.75,447568,0
+MASS.US,D,20230310,000000,8.77,8.86,7.95,8.02,658527,0
+MASS.US,D,20230313,000000,7.83,8,7.17,7.87,985197,0
+MASS.US,D,20230314,000000,8.09,8.28,7.7,8.26,537483,0
+MASS.US,D,20230315,000000,8.05,8.97,8.05,8.94,425055,0
+MASS.US,D,20230316,000000,8.9,9.12,8.62,8.63,151187,0
+MASS.US,D,20230317,000000,8.52,8.585,7.5,7.52,270522,0
+MASS.US,D,20230320,000000,7.49,7.49,6.38,6.61,351214,0
+MASS.US,D,20230321,000000,6.73,7.1032,6.66,6.95,912286,0
+MASS.US,D,20230322,000000,6.9,7.7,6.9,7.54,636542,0
+MASS.US,D,20230323,000000,7.63,7.91,7.55,7.63,247148,0
+MASS.US,D,20230324,000000,7.46,7.96,7.46,7.89,238264,0
+MASS.US,D,20230327,000000,7.92,8.6,7.79,8.24,327489,0
+MASS.US,D,20230328,000000,8.09,8.22,7.7,7.87,190175,0
+MASS.US,D,20230329,000000,8.01,8.35,7.97,8.05,123598,0
+MASS.US,D,20230330,000000,8.14,8.24,7.95,8.12,116957,0
+MASS.US,D,20230331,000000,8.15,8.79,8.06,8.6,212945,0
+MASS.US,D,20230403,000000,8.59,8.59,7.95,8.52,289874,0
+MASS.US,D,20230404,000000,8.5,8.78,8.34,8.35,273098,0
+MASS.US,D,20230405,000000,8.22,8.22,7.89,8.02,147006,0
+MASS.US,D,20230406,000000,8.03,8.535,8,8.48,162046,0
+MASS.US,D,20230410,000000,8.36,8.57,8.19,8.44,244962,0
+MASS.US,D,20230411,000000,8.47,9.06,8.47,8.8,159782,0
+MASS.US,D,20230412,000000,8.9,9.03,8.53,8.61,124678,0
+MASS.US,D,20230413,000000,8.57,9.37,8.57,8.81,305639,0
+MASS.US,D,20230414,000000,8.79,9.1,8.22,8.33,149577,0
+MASS.US,D,20230417,000000,8.38,8.86,8.29,8.66,92518,0
+MASS.US,D,20230418,000000,8.77,8.77,8.115,8.37,102711,0
+MASS.US,D,20230419,000000,8.29,8.29,7.89,8.24,94660,0
+MASS.US,D,20230420,000000,8.06,8.23,7.811,7.9,62162,0
+MASS.US,D,20230421,000000,7.88,8.1,7.7109,7.85,91920,0
+MASS.US,D,20230424,000000,7.85,8.1,7.5,7.59,176123,0
+MASS.US,D,20230425,000000,7.48,7.48,7.04,7.1,209078,0
+MASS.US,D,20230426,000000,7.06,7.13,6.9,6.95,119675,0
+MASS.US,D,20230427,000000,7.13,7.14,6.8,7.04,113144,0
+MASS.US,D,20230428,000000,7.01,7.08,6.62,6.76,210786,0
+MASS.US,D,20230501,000000,6.93,6.93,5.69,6.22,393718,0
+MASS.US,D,20230502,000000,6.15,6.22,5.73,5.775,188064,0
+MASS.US,D,20230503,000000,5.79,6.69,5.79,6.55,236789,0
+MASS.US,D,20230504,000000,6.5,7.13,6.285,7.03,359984,0
+MASS.US,D,20230505,000000,7.21,7.33,6.93,7.09,118434,0
+MASS.US,D,20230508,000000,7.24,7.24,6.87,7.14,84661,0
+MASS.US,D,20230509,000000,7.46,7.77,6.21,7.58,233389,0
+MASS.US,D,20230510,000000,7.75,7.97,7.285,7.74,193431,0
+MASS.US,D,20230511,000000,7.75,7.915,7.51,7.54,246143,0
+MASS.US,D,20230512,000000,7.56,7.73,7.32,7.48,146272,0
+MASS.US,D,20230515,000000,7.49,7.705,7.07,7.32,411990,0
+MASS.US,D,20230516,000000,7.28,7.425,6.785,6.93,169667,0
+MASS.US,D,20230517,000000,6.93,7.23,6.685,7.21,107730,0
+MASS.US,D,20230518,000000,7.2,8.07,7.2,7.95,139649,0
+MASS.US,D,20230519,000000,8.05,8.3499,7.96,8.19,139185,0
+MASS.US,D,20230522,000000,8.27,8.61,8.16,8.59,191144,0
+MASS.US,D,20230523,000000,8.58,10.37,8.58,10.02,595891,0
+MASS.US,D,20230524,000000,10.3,10.3,9.32,9.68,516006,0
+MASS.US,D,20230525,000000,10.05,10.3,9.23,9.33,300064,0
+MASS.US,D,20230526,000000,9.44,9.5903,9.02,9.11,238376,0
+MASS.US,D,20230530,000000,9.13,9.5277,8.6,8.79,222744,0
+MASS.US,D,20230531,000000,8.73,8.78,8.35,8.71,459412,0
+MASS.US,D,20230601,000000,8.67,9.17,8.4322,8.75,261177,0
+MASS.US,D,20230602,000000,8.97,9.1759,8.73,9.09,207312,0
+MASS.US,D,20230605,000000,9.14,9.43,8.875,9.13,195780,0
+MASS.US,D,20230606,000000,9.11,9.7989,9.1,9.63,241757,0
+MASS.US,D,20230607,000000,9.8,10.16,9.36,9.4,210822,0
+MASS.US,D,20230608,000000,9.4,9.51,9.12,9.18,105700,0
+MASS.US,D,20230609,000000,9.2,9.315,9.01,9.18,79449,0
+MASS.US,D,20230612,000000,9.17,9.5,9,9.41,115170,0
+MASS.US,D,20230613,000000,9.5,9.6499,9.24,9.37,138632,0
+MASS.US,D,20230614,000000,9.48,9.55,8.64,8.9,191692,0
+MASS.US,D,20230615,000000,8.78,8.93,8.56,8.68,174892,0
+MASS.US,D,20230616,000000,8.9,8.9,8.35,8.48,474004,0
+MASS.US,D,20230620,000000,8.47,8.57,8.07,8.07,193122,0
+MASS.US,D,20230621,000000,8.03,8.04,7.59,7.64,207046,0
+MASS.US,D,20230622,000000,7.6,7.6,7.39,7.49,114786,0
+MASS.US,D,20230623,000000,7.36,7.49,7,7.23,657313,0
+MASS.US,D,20230626,000000,7.23,7.25,6.5,6.81,667294,0
+MASS.US,D,20230627,000000,6.84,6.84,6.57,6.735,135923,0
+MASS.US,D,20230628,000000,6.66,7.12,6.5,6.89,345855,0
+MASS.US,D,20230629,000000,6.89,7.05,6.7,6.77,185420,0
+MASS.US,D,20230630,000000,6.9,7.13,6.7512,6.86,164615,0
+MASS.US,D,20230703,000000,6.8,7.02,6.69,6.97,86094,0
+MASS.US,D,20230705,000000,6.97,7.05,6.76,6.83,192439,0
+MASS.US,D,20230706,000000,6.83,6.89,6.54,6.73,223265,0
+MASS.US,D,20230707,000000,6.7,6.93,6.7,6.87,77044,0
+MASS.US,D,20230710,000000,7,7.715,6.963,7.56,343719,0
+MASS.US,D,20230711,000000,7.6,7.8878,7.22,7.56,213962,0
+MASS.US,D,20230712,000000,7.79,8.39,7.56,8.2,440732,0
+MASS.US,D,20230713,000000,8.4,8.54,7.86,8,230751,0
+MASS.US,D,20230714,000000,7.99,7.99,7.24,7.3,195303,0
+MASS.US,D,20230717,000000,7.27,7.75,7.1487,7.67,174899,0
+MASS.US,D,20230718,000000,7.65,7.99,7.65,7.82,120163,0
+MASS.US,D,20230719,000000,7.86,7.94,7.6,7.71,142777,0
+MASS.US,D,20230720,000000,7.66,7.71,7.32,7.46,97797,0
+MASS.US,D,20230721,000000,7.58,7.81,7.43,7.6,230923,0
+MASS.US,D,20230724,000000,7.65,7.902,7.51,7.55,87245,0
+MASS.US,D,20230725,000000,7.56,7.6572,7.16,7.18,106619,0
+MASS.US,D,20230726,000000,7.17,7.25,6.88,6.97,226067,0
+MASS.US,D,20230727,000000,7.14,7.43,6.47,6.58,245237,0
+MASS.US,D,20230728,000000,6.69,6.96,6.36,6.37,481561,0
+MASS.US,D,20230731,000000,6.38,7.05,6.37,6.96,253548,0
+MASS.US,D,20230801,000000,6.96,6.96,6.58,6.62,132943,0
+MASS.US,D,20230802,000000,6.5,6.62,6.38,6.56,108735,0
+MASS.US,D,20230803,000000,6.51,6.525,6.28,6.31,277964,0
+MASS.US,D,20230804,000000,6.32,6.41,6.17,6.23,194891,0
+MASS.US,D,20230807,000000,6.36,6.3999,6.03,6.27,204473,0
+MASS.US,D,20230808,000000,6.72,7.82,6.48,7.65,840748,0
+MASS.US,D,20230809,000000,7.67,7.87,7.15,7.38,266839,0
+MASS.US,D,20230810,000000,7.39,7.77,7.28,7.31,113623,0
+MASS.US,D,20230811,000000,7.25,7.47,7.04,7.21,124153,0
+MASS.US,D,20230814,000000,7.12,7.17,6.96,7.09,155995,0
+MASS.US,D,20230815,000000,7.01,7.1503,6.97,7.06,92920,0
+MASS.US,D,20230816,000000,7.05,7.11,6.9,7,153590,0
+MASS.US,D,20230817,000000,6.94,7.34,6.89,7.21,169054,0
+MASS.US,D,20230818,000000,7.08,7.24,7,7.01,90095,0
+MASS.US,D,20230821,000000,7.01,7.17,6.96,7.12,103573,0
+MASS.US,D,20230822,000000,7.2,7.45,7.05,7.23,163864,0
+MASS.US,D,20230823,000000,7.26,7.58,7.26,7.4,99407,0
+MASS.US,D,20230824,000000,7.36,7.36,6.95,7.04,202148,0
+MASS.US,D,20230825,000000,7.07,7.49,6.89,7.21,68885,0
+MASS.US,D,20230828,000000,7.24,7.484,7.24,7.27,63665,0
+MASS.US,D,20230829,000000,7.26,7.71,7.26,7.52,162452,0
+MASS.US,D,20230830,000000,7.51,7.67,7.375,7.53,70177,0
+MASS.US,D,20230831,000000,7.55,7.73,7.04,7.19,286091,0
+MASS.US,D,20230901,000000,7.21,7.7544,7.06,7.11,111652,0
+MASS.US,D,20230905,000000,7.01,7.155,6.79,6.79,182424,0
+MASS.US,D,20230906,000000,6.81,6.95,6.35,6.65,208483,0
+MASS.US,D,20230907,000000,6.51,7.09,6.36,6.78,232798,0
+MASS.US,D,20230908,000000,6.79,6.79,6.4,6.41,220885,0
+MASS.US,D,20230911,000000,6.41,6.53,6.38,6.47,117646,0
+MASS.US,D,20230912,000000,6.45,6.5,6.22,6.34,106148,0
+MASS.US,D,20230913,000000,6.37,6.58,6.26,6.41,69819,0
+MASS.US,D,20230914,000000,6.41,6.67,6.31,6.6,99999,0
+MASS.US,D,20230915,000000,6.59,6.59,6.28,6.36,193647,0
+MASS.US,D,20230918,000000,6.34,6.34,6.12,6.12,181897,0
+MASS.US,D,20230919,000000,6.1,6.22,6.1,6.16,117949,0
+MASS.US,D,20230920,000000,6.2,6.33,6.03,6.04,133415,0
+MASS.US,D,20230921,000000,6,6.14,5.95,6,167204,0
+MASS.US,D,20230922,000000,6.09,6.25,6,6.04,114549,0
+MASS.US,D,20230925,000000,6,6.11,5.92,6.05,102528,0
+MASS.US,D,20230926,000000,5.99,6.17,5.84,6.1,196138,0
+MASS.US,D,20230927,000000,6.16,6.69,6.15,6.48,228155,0
+MASS.US,D,20230928,000000,6.47,6.64,6.25,6.42,123085,0
+MASS.US,D,20230929,000000,6.51,6.77,6.51,6.66,130274,0
+MASS.US,D,20231002,000000,6.6,6.66,6.29,6.37,173716,0
+MASS.US,D,20231003,000000,6.31,6.4,6.04,6.16,148068,0
+MASS.US,D,20231004,000000,6.13,6.285,6,6.25,114517,0
+MASS.US,D,20231005,000000,6.36,6.36,6.136,6.23,74069,0
+MASS.US,D,20231006,000000,6.13,6.27,5.73,5.97,184505,0
+MASS.US,D,20231009,000000,5.9,6.13,5.71,5.85,119829,0
+MASS.US,D,20231010,000000,5.82,6.18,5.81,5.87,177619,0
+MASS.US,D,20231011,000000,5.86,6.235,5.83,6.17,147898,0
+MASS.US,D,20231012,000000,6.2,6.2,5.5,5.54,137038,0
+MASS.US,D,20231013,000000,5.55,5.66,5.5,5.63,99162,0
+MASS.US,D,20231016,000000,5.61,5.99,5.55,5.94,104092,0
+MASS.US,D,20231017,000000,5.89,6.14,5.79,5.88,132370,0
+MASS.US,D,20231018,000000,5.8,5.8,5.5,5.65,118909,0
+MASS.US,D,20231019,000000,5.61,5.7,5.56,5.58,81240,0
+MASS.US,D,20231020,000000,5.58,5.77,5.495,5.62,119990,0
+MASS.US,D,20231023,000000,5.58,5.75,5.43,5.53,125699,0
+MASS.US,D,20231024,000000,5.54,6.02,5.5,5.52,154910,0
+MASS.US,D,20231025,000000,5.55,6,5.3,5.43,216475,0
+MASS.US,D,20231026,000000,5.43,5.765,5.14,5.24,101174,0
+MASS.US,D,20231027,000000,5.28,5.29,4.98,5.14,82716,0
+MASS.US,D,20231030,000000,5.11,5.53,4.97,5.25,175073,0
+MASS.US,D,20231031,000000,5.14,5.95,5.14,5.93,180190,0
+MASS.US,D,20231101,000000,5.93,6.31,5.65,6.17,402946,0
+MASS.US,D,20231102,000000,6.17,6.42,5.86,6.3,255206,0
+MASS.US,D,20231103,000000,6.35,6.93,6.35,6.58,258395,0
+MASS.US,D,20231106,000000,6.67,6.67,5.695,5.91,244855,0
+MASS.US,D,20231107,000000,6.15,6.63,5.8655,6.155,168276,0
+MASS.US,D,20231108,000000,6.18,6.215,5.57,5.62,116412,0
+MASS.US,D,20231109,000000,5.73,5.73,4.85,4.955,154876,0
+MASS.US,D,20231110,000000,5.03,5.32,4.92,5.25,154858,0
+MASS.US,D,20231113,000000,5.18,5.78,5.08,5.65,131351,0
+MASS.US,D,20231114,000000,6.05,6.75,5.91,6.73,277819,0
+MASS.US,D,20231115,000000,6.75,7,6.49,6.49,164875,0
+MASS.US,D,20231116,000000,6.44,6.5,5.97,6.13,137860,0
+MASS.US,D,20231117,000000,6.22,6.9,6.06,6.83,234281,0
+MASS.US,D,20231120,000000,6.8,6.99,6.57,6.7,108484,0
+MASS.US,D,20231121,000000,6.71,6.71,6.43,6.55,83200,0
+MASS.US,D,20231122,000000,6.59,6.98,6.59,6.94,82121,0
+MASS.US,D,20231124,000000,6.86,7.07,6.78,7.03,43838,0
+MASS.US,D,20231127,000000,7.03,7.04,6.7209,6.85,70934,0
+MASS.US,D,20231128,000000,6.8,7.35,6.7001,7.19,100432,0
+MASS.US,D,20231129,000000,7.26,7.88,7.16,7.76,230235,0
+MASS.US,D,20231130,000000,7.89,8.32,7.37,7.96,169133,0
+MASS.US,D,20231201,000000,7.89,8.11,7.41,7.7,236291,0
+MASS.US,D,20231204,000000,7.66,8.36,7.32,8.2,138893,0
+MASS.US,D,20231205,000000,8.06,8.06,7.11,7.15,126489,0
+MASS.US,D,20231206,000000,7.16,7.53,7.05,7.38,65055,0
+MASS.US,D,20231207,000000,7.48,7.55,7.19,7.27,54682,0
+MASS.US,D,20231208,000000,7.25,7.32,6.89,6.97,92025,0
+MASS.US,D,20231211,000000,6.96,6.96,6.51,6.82,122367,0
+MASS.US,D,20231212,000000,6.78,6.91,6.52,6.81,128128,0
+MASS.US,D,20231213,000000,6.82,7.12,6.56,6.93,226461,0
+MASS.US,D,20231214,000000,7.12,7.83,7.01,7.76,274030,0
+MASS.US,D,20231215,000000,7.87,8.5,7.64,7.95,583371,0
+MASS.US,D,20231218,000000,7.99,8.51,7.43,7.65,137146,0
+MASS.US,D,20231219,000000,7.81,9.1,7.68,8.99,293134,0
+MASS.US,D,20231220,000000,9.01,9.19,8.665,8.69,153041,0
+MASS.US,D,20231221,000000,8.82,9.22,8.66,9.12,180328,0
+MASS.US,D,20231222,000000,9.24,9.45,9.19,9.33,112973,0
+MASS.US,D,20231226,000000,9.47,9.85,9.366,9.64,109565,0
+MASS.US,D,20231227,000000,9.86,10.35,9.61,10.09,245855,0
+MASS.US,D,20231228,000000,10.1,12.51,10,12.41,588850,0
+MASS.US,D,20231229,000000,12.4,12.5,11.2,11.22,364818,0
+MASS.US,D,20240102,000000,11.16,11.16,9.62,9.92,240424,0
+MASS.US,D,20240103,000000,9.59,9.82,8.81,9,423405,0
+MASS.US,D,20240104,000000,8.98,9.16,8.76,8.815,193633,0
+MASS.US,D,20240105,000000,8.75,9.06,8.26,8.58,192006,0
+MASS.US,D,20240108,000000,8.58,9.1,8.4697,8.64,188446,0
+MASS.US,D,20240109,000000,8.42,8.87,8.39,8.42,116894,0
+MASS.US,D,20240110,000000,8.4,8.4,8.04,8.29,134425,0
+MASS.US,D,20240111,000000,8.26,8.4,7.54,7.79,224605,0
+MASS.US,D,20240112,000000,7.82,8.18,7.625,7.76,228778,0
+MASS.US,D,20240116,000000,7.69,7.83,7.38,7.76,156144,0
+MASS.US,D,20240117,000000,7.52,7.66,7.31,7.61,263235,0
+MASS.US,D,20240118,000000,7.75,7.75,7.38,7.64,184972,0
+MASS.US,D,20240119,000000,7.68,7.68,7.3,7.55,205298,0
+MASS.US,D,20240122,000000,7.65,8.33,7.65,8.29,190780,0
+MASS.US,D,20240123,000000,8.43,8.43,8.135,8.24,110512,0
+MASS.US,D,20240124,000000,8.43,8.5,7.7,7.76,146923,0
+MASS.US,D,20240125,000000,8,8,7.38,7.45,251481,0
+MASS.US,D,20240126,000000,7.45,7.61,7.32,7.4,121204,0
+MASS.US,D,20240129,000000,7.42,7.76,7.32,7.73,99479,0
+MASS.US,D,20240130,000000,7.7,7.85,7.31,7.36,126328,0
+MASS.US,D,20240131,000000,7.33,7.56,7.02,7.08,177818,0
+MASS.US,D,20240201,000000,7.19,7.38,6.9,7.21,239496,0
+MASS.US,D,20240202,000000,7.06,7.35,6.88,7.16,136548,0
+MASS.US,D,20240205,000000,6.98,7.11,6.86,7.02,116168,0
+MASS.US,D,20240206,000000,7,7.48,7,7.39,119424,0
+MASS.US,D,20240207,000000,7.45,7.47,6.9,6.94,71513,0
+MASS.US,D,20240208,000000,6.95,7.22,6.94,7.14,97204,0
+MASS.US,D,20240209,000000,7.26,7.34,7.12,7.15,81201,0
+MASS.US,D,20240212,000000,7.15,7.75,7.13,7.67,204800,0
+MASS.US,D,20240213,000000,7.38,7.42,6.96,7.13,239356,0
+MASS.US,D,20240214,000000,7.26,7.5,7.1864,7.41,79587,0
+MASS.US,D,20240215,000000,7.52,7.78,7.45,7.72,122878,0
+MASS.US,D,20240216,000000,7.6,7.71,7.19,7.23,111719,0
+MASS.US,D,20240220,000000,7.07,7.3399,6.92,7.12,149665,0
+MASS.US,D,20240221,000000,7.02,7.11,6.92,6.96,100783,0
+MASS.US,D,20240222,000000,7.07,7.15,6.9011,7.11,97144,0
+MASS.US,D,20240223,000000,7.26,7.26,6.95,7.03,185681,0
+MASS.US,D,20240226,000000,6.95,7.11,6.94,7,157052,0
+MASS.US,D,20240227,000000,7.14,7.53,7.09,7.52,142076,0
+MASS.US,D,20240228,000000,7.38,7.8,7.34,7.48,91555,0
+MASS.US,D,20240229,000000,7.78,7.91,7.28,7.35,191043,0
+MASS.US,D,20240301,000000,7.45,7.45,6.94,7.35,213292,0
+MASS.US,D,20240304,000000,7.31,7.4093,7.1204,7.23,160987,0
+MASS.US,D,20240305,000000,7.04,7.23,6.9,6.96,197815,0
+MASS.US,D,20240306,000000,7.06,7.17,6.91,7.15,209924,0
+MASS.US,D,20240307,000000,7.23,7.245,6.9,6.94,107508,0
+MASS.US,D,20240308,000000,7.09,7.26,6.5771,6.86,184281,0
+MASS.US,D,20240311,000000,6.85,7,6.5641,6.66,229814,0
+MASS.US,D,20240312,000000,6.66,7.14,6.47,7.02,301465,0
+MASS.US,D,20240313,000000,6.93,7.3,6.93,7.05,143714,0
+MASS.US,D,20240314,000000,7,7.02,6.47,6.7,227871,0
+MASS.US,D,20240315,000000,6.64,6.91,6.64,6.72,190524,0
+MASS.US,D,20240318,000000,6.71,6.8,6.45,6.69,246304,0
+MASS.US,D,20240319,000000,6.65,7.0071,6.64,6.81,88918,0
+MASS.US,D,20240320,000000,6.8,7,6.59,6.94,96608,0
+MASS.US,D,20240321,000000,7.02,7.19,6.845,6.88,95543,0
+MASS.US,D,20240322,000000,6.85,6.9385,6.56,6.7,229017,0
+MASS.US,D,20240325,000000,6.74,6.86,6.43,6.55,202634,0
+MASS.US,D,20240326,000000,6.62,6.63,6.42,6.6,416219,0
+MASS.US,D,20240327,000000,6.67,6.98,6.43,6.95,188711,0
+MASS.US,D,20240328,000000,6.95,7.56,6.85,7.55,319805,0
+MASS.US,D,20240401,000000,7.56,7.56,6.81,6.9,180317,0
+MASS.US,D,20240402,000000,6.75,6.79,6.52,6.61,150304,0
+MASS.US,D,20240403,000000,6.68,6.68,6.42,6.61,117929,0
+MASS.US,D,20240404,000000,6.73,6.8964,6.45,6.5,92727,0
+MASS.US,D,20240405,000000,6.46,6.58,6.35,6.42,103813,0
+MASS.US,D,20240408,000000,6.48,6.64,6.35,6.64,130773,0
+MASS.US,D,20240409,000000,6.63,7.04,6.53,6.98,170202,0
+MASS.US,D,20240410,000000,6.61,6.7,6.3,6.33,181959,0
+MASS.US,D,20240411,000000,6.39,6.55,6.33,6.43,110774,0
+MASS.US,D,20240412,000000,6.35,6.38,5.99,6.07,172933,0
+MASS.US,D,20240415,000000,6.05,6.06,5.66,5.79,149226,0
+MASS.US,D,20240416,000000,5.7,6.0612,5.5,5.79,126681,0
+MASS.US,D,20240417,000000,5.99,5.99,5.5,5.59,167634,0
+MASS.US,D,20240418,000000,5.57,5.72,5.47,5.6,163042,0
+MASS.US,D,20240419,000000,5.52,5.79,5.47,5.59,251268,0
+MASS.US,D,20240422,000000,5.6,5.82,5.49,5.59,130844,0
+MASS.US,D,20240423,000000,5.59,6.09,5.52,5.56,265467,0
+MASS.US,D,20240424,000000,5.55,5.735,5.5375,5.62,159155,0
+MASS.US,D,20240425,000000,5.51,5.56,5.4,5.56,147367,0
+MASS.US,D,20240426,000000,5.59,5.79,5.54,5.67,124453,0
+MASS.US,D,20240429,000000,5.72,5.98,5.72,5.755,134543,0
+MASS.US,D,20240430,000000,6,6.1466,5.65,5.7,453717,0
+MASS.US,D,20240501,000000,5.68,6.1701,5.6,5.68,270539,0
+MASS.US,D,20240502,000000,5.74,5.74,5.47,5.67,311882,0
+MASS.US,D,20240503,000000,5.86,6.07,5.6,5.65,254034,0
+MASS.US,D,20240506,000000,5.65,5.7519,5.53,5.62,166301,0
+MASS.US,D,20240507,000000,5.63,5.73,5.54,5.7,199623,0
+MASS.US,D,20240508,000000,5.69,5.78,5.63,5.7,203578,0
+MASS.US,D,20240509,000000,5.76,5.945,5.71,5.76,451852,0
+MASS.US,D,20240510,000000,5.8,5.905,5.6835,5.7,532497,0
+MASS.US,D,20240513,000000,5.81,6.71,5.81,6.56,1635993,0
+MASS.US,D,20240514,000000,6.71,7.4802,6.6763,7.15,573971,0
+MASS.US,D,20240515,000000,7.29,7.39,6.9401,7.24,303884,0
+MASS.US,D,20240516,000000,7.22,7.2675,6.85,6.88,225862,0
+MASS.US,D,20240517,000000,6.86,6.9334,6.695,6.85,139478,0
+MASS.US,D,20240520,000000,6.85,7.03,6.77,6.85,221189,0
+MASS.US,D,20240521,000000,6.81,6.81,6.42,6.48,128035,0
+MASS.US,D,20240522,000000,6.48,6.86,6.42,6.77,156586,0
+MASS.US,D,20240523,000000,6.81,6.81,6.38,6.57,155345,0
+MASS.US,D,20240524,000000,6.62,6.62,6.4,6.48,108194,0
+MASS.US,D,20240528,000000,6.54,6.72,6.42,6.64,277940,0
+MASS.US,D,20240529,000000,6.46,6.57,6.28,6.31,149690,0
+MASS.US,D,20240530,000000,6.32,6.47,6.14,6.16,157202,0
+MASS.US,D,20240531,000000,6.23,6.56,6.13,6.3,314351,0
+MASS.US,D,20240603,000000,6.44,6.44,6.11,6.2,137159,0
+MASS.US,D,20240604,000000,6.15,6.19,5.96,5.97,129771,0
+MASS.US,D,20240605,000000,6.05,6.27,5.95,6.25,113773,0
+MASS.US,D,20240606,000000,6.2,6.27,6.12,6.25,144467,0
+MASS.US,D,20240607,000000,6.2,6.26,6.1,6.17,157153,0
+MASS.US,D,20240610,000000,6.11,6.25,5.98,6.21,149958,0
+MASS.US,D,20240611,000000,6.14,6.14,6.01,6.04,88433,0
+MASS.US,D,20240612,000000,6.3,6.43,6.12,6.13,173176,0
+MASS.US,D,20240613,000000,6.14,6.155,5.94,5.94,262013,0
+MASS.US,D,20240614,000000,5.93,5.95,5.73,5.81,227703,0
+MASS.US,D,20240617,000000,5.78,5.83,5.6,5.69,164875,0
+MASS.US,D,20240618,000000,5.68,5.715,5.45,5.49,460855,0
+MASS.US,D,20240620,000000,5.63,5.64,5.16,5.29,282566,0
+MASS.US,D,20240621,000000,5.29,5.39,5.2,5.34,284095,0
+MASS.US,D,20240624,000000,5.34,5.5,5.22,5.23,192883,0
+MASS.US,D,20240625,000000,5.29,5.31,5.07,5.14,172488,0
+MASS.US,D,20240626,000000,5.14,5.26,4.94,5,245065,0
+MASS.US,D,20240627,000000,5.01,5.17,4.95,5.15,296681,0
+MASS.US,D,20240628,000000,5.22,5.28,5.02,5.15,484894,0
+MASS.US,D,20240701,000000,5.14,5.205,4.73,4.77,233348,0
+MASS.US,D,20240702,000000,4.8,4.8462,4.65,4.73,135405,0
+MASS.US,D,20240703,000000,4.75,4.91,4.7,4.88,97159,0
+MASS.US,D,20240705,000000,4.85,4.88,4.69,4.74,132412,0
+MASS.US,D,20240708,000000,4.77,4.9,4.735,4.88,153261,0
+MASS.US,D,20240709,000000,4.87,4.87,4.6,4.61,152240,0
+MASS.US,D,20240710,000000,4.64,4.72,4.57,4.71,194845,0
+MASS.US,D,20240711,000000,4.9,5.43,4.86,5.34,285254,0
+MASS.US,D,20240712,000000,5.44,5.73,5.3,5.32,243480,0
+MASS.US,D,20240715,000000,5.39,5.62,5.33,5.53,140065,0
+MASS.US,D,20240716,000000,5.62,6.22,5.62,6.17,247395,0
+MASS.US,D,20240717,000000,6.09,6.3,5.9,6.08,180091,0
+MASS.US,D,20240718,000000,6.02,6.135,5.62,5.78,202104,0
+MASS.US,D,20240719,000000,5.78,5.875,5.38,5.39,211033,0
+MASS.US,D,20240722,000000,5.44,5.54,5.27,5.54,109059,0
+MASS.US,D,20240723,000000,5.47,5.7,5.42,5.58,80372,0
+MASS.US,D,20240724,000000,5.49,5.67,5.35,5.38,100707,0
+MASS.US,D,20240725,000000,5.39,5.84,5.28,5.55,168058,0
+MASS.US,D,20240726,000000,5.73,5.93,5.59,5.79,141792,0
+MASS.US,D,20240729,000000,5.82,5.87,5.41,5.43,146491,0
+MASS.US,D,20240730,000000,5.49,5.62,5.28,5.56,114442,0
+MASS.US,D,20240731,000000,5.61,5.93,5.48,5.69,207033,0
+MASS.US,D,20240801,000000,5.69,5.84,5.04,5.08,238585,0
+MASS.US,D,20240802,000000,4.88,5.1,4.81,4.88,203056,0
+MASS.US,D,20240805,000000,4.56,4.9,4.35,4.63,341854,0
+MASS.US,D,20240806,000000,4.51,4.91,4.35,4.63,325570,0
+MASS.US,D,20240807,000000,4.79,4.79,4.38,4.4,196462,0
+MASS.US,D,20240808,000000,4.49,4.54,4.345,4.42,165674,0
+MASS.US,D,20240809,000000,4.41,4.4999,4.33,4.35,128951,0
+MASS.US,D,20240812,000000,4.37,4.37,4.25,4.25,160194,0
+MASS.US,D,20240813,000000,4.32,4.34,4.24,4.25,169214,0
+MASS.US,D,20240814,000000,4.27,4.275,4.13,4.15,148494,0
+MASS.US,D,20240815,000000,4.27,4.48,4.2,4.36,255158,0
+MASS.US,D,20240816,000000,4.31,4.32,4.17,4.18,231090,0
+MASS.US,D,20240819,000000,4.21,4.3,4.15,4.26,343418,0
+MASS.US,D,20240820,000000,4.25,4.36,4.15,4.21,380770,0
+MASS.US,D,20240821,000000,4.25,4.29,4.16,4.22,292705,0
+MASS.US,D,20240822,000000,4.23,4.23,4.03,4.04,279508,0
+MASS.US,D,20240823,000000,4.1,4.19,4.02,4.11,239896,0
+MASS.US,D,20240826,000000,4.15,4.15,4.03,4.05,224180,0
+MASS.US,D,20240827,000000,4,4.07,3.92,4.05,480172,0
+MASS.US,D,20240828,000000,4,4.32,3.95,3.99,194946,0
+MASS.US,D,20240829,000000,4.01,4.085,3.91,3.96,123473,0
+MASS.US,D,20240830,000000,3.97,4.0206,3.92,3.95,167977,0
+MASS.US,D,20240903,000000,3.9,3.98,3.71,3.72,353689,0
+MASS.US,D,20240904,000000,3.72,3.84,3.68,3.73,202249,0
+MASS.US,D,20240905,000000,3.72,3.78,3.62,3.63,152073,0
+MASS.US,D,20240906,000000,3.62,3.65,3.505,3.57,268410,0
+MASS.US,D,20240909,000000,3.57,3.63,3.485,3.49,149577,0
+MASS.US,D,20240910,000000,3.49,3.55,3.46,3.51,157936,0
+MASS.US,D,20240911,000000,3.48,3.52,3.449,3.49,184891,0
+MASS.US,D,20240912,000000,3.51,3.52,3.46,3.47,141355,0
+MASS.US,D,20240913,000000,3.52,3.64,3.51,3.6,169635,0
+MASS.US,D,20240916,000000,3.61,3.82,3.545,3.64,209977,0
+MASS.US,D,20240917,000000,3.71,3.76,3.53,3.66,251078,0
+MASS.US,D,20240918,000000,3.65,3.95,3.6,3.69,181359,0
+MASS.US,D,20240919,000000,3.84,3.93,3.73,3.84,140972,0
+MASS.US,D,20240920,000000,3.81,3.84,3.63,3.68,302393,0
+MASS.US,D,20240923,000000,3.73,3.73,3.485,3.5,167601,0
+MASS.US,D,20240924,000000,3.52,3.69,3.45,3.64,108983,0
+MASS.US,D,20240925,000000,3.61,3.6358,3.425,3.45,227799,0
+MASS.US,D,20240926,000000,3.54,3.66,3.525,3.64,87383,0
+MASS.US,D,20240927,000000,3.7,3.85,3.6,3.63,98322,0
+MASS.US,D,20240930,000000,3.58,3.63,3.44,3.47,90374,0
+MASS.US,D,20241001,000000,3.45,3.48,3.37,3.4,199632,0
+MASS.US,D,20241002,000000,3.38,3.41,3.36,3.39,76360,0
+MASS.US,D,20241003,000000,3.38,3.49,3.365,3.48,126090,0
+MASS.US,D,20241004,000000,3.53,3.57,3.43,3.5,116044,0
+MASS.US,D,20241007,000000,3.5,3.59,3.4,3.44,124756,0
+MASS.US,D,20241008,000000,3.44,3.5866,3.42,3.48,129627,0
+MASS.US,D,20241009,000000,3.45,3.53,3.39,3.39,134506,0
+MASS.US,D,20241010,000000,3.35,3.36,3.245,3.32,158638,0
+MASS.US,D,20241011,000000,3.32,3.59,3.32,3.47,152345,0
+MASS.US,D,20241014,000000,3.5,3.54,3.42,3.47,59594,0
+MASS.US,D,20241015,000000,3.45,3.54,3.42,3.44,60466,0
+MASS.US,D,20241016,000000,3.48,3.55,3.4,3.53,104462,0
+MASS.US,D,20241017,000000,3.53,3.54,3.33,3.43,128399,0
+MASS.US,D,20241018,000000,3.46,3.59,3.37,3.59,74937,0
+MASS.US,D,20241021,000000,3.55,3.59,3.43,3.5,69428,0
+MASS.US,D,20241022,000000,3.48,3.56,3.38,3.43,87909,0
+MASS.US,D,20241023,000000,3.38,3.43,3.3,3.41,100596,0
+MASS.US,D,20241024,000000,3.4,3.43,3.25,3.31,110379,0
+MASS.US,D,20241025,000000,3.33,3.41,3.25,3.29,99201,0
+MASS.US,D,20241028,000000,3.32,3.512,3.28,3.39,94809,0
+MASS.US,D,20241029,000000,3.38,3.395,3.28,3.32,86956,0
+MASS.US,D,20241030,000000,3.32,3.3798,3.25,3.25,90516,0
+MASS.US,D,20241031,000000,3.27,3.27,3.13,3.135,162407,0
+MASS.US,D,20241101,000000,3.15,3.46,3.13,3.46,166159,0
+MASS.US,D,20241104,000000,3.42,3.4359,3.26,3.34,123986,0
+MASS.US,D,20241105,000000,3.37,3.67,3.27,3.66,196415,0
+MASS.US,D,20241106,000000,3.81,4.05,3.76,3.91,203725,0
+MASS.US,D,20241107,000000,3.91,3.965,3.62,3.64,139921,0
+MASS.US,D,20241108,000000,3.63,3.642,3.44,3.57,209429,0
+MASS.US,D,20241111,000000,3.59,3.71,3.45,3.62,429420,0
+MASS.US,D,20241112,000000,3.12,3.24,2.855,2.92,1032003,0
+MASS.US,D,20241113,000000,2.82,2.86,2.33,2.34,677358,0
+MASS.US,D,20241114,000000,2.34,2.38,2.19,2.38,1401097,0
+MASS.US,D,20241115,000000,2.39,2.46,2.3,2.39,418947,0
+MASS.US,D,20241118,000000,2.4,2.56,2.35,2.36,567928,0
+MASS.US,D,20241119,000000,2.32,2.495,2.32,2.48,337915,0
+MASS.US,D,20241120,000000,2.5,2.61,2.48,2.56,371954,0
+MASS.US,D,20241121,000000,2.58,2.82,2.52,2.74,543857,0
+MASS.US,D,20241122,000000,2.73,2.74,2.545,2.56,210506,0
+MASS.US,D,20241125,000000,2.64,2.87,2.555,2.7,999875,0
+MASS.US,D,20241126,000000,2.68,2.75,2.55,2.59,164762,0
+MASS.US,D,20241127,000000,2.57,2.71,2.57,2.62,137207,0
+MASS.US,D,20241129,000000,2.61,2.76,2.56,2.74,233490,0
+MASS.US,D,20241202,000000,2.74,2.88,2.645,2.87,199258,0
+MASS.US,D,20241203,000000,2.85,2.86,2.62,2.64,195070,0
+MASS.US,D,20241204,000000,2.67,2.67,2.45,2.46,231975,0
+MASS.US,D,20241205,000000,2.44,2.47,2.33,2.34,142850,0
+MASS.US,D,20241206,000000,2.36,2.3965,2.27,2.29,114728,0
+MASS.US,D,20241209,000000,2.33,2.49,2.33,2.37,171319,0
+MASS.US,D,20241210,000000,2.4,2.4625,2.27,2.41,125219,0
+MASS.US,D,20241211,000000,2.43,2.43,2.26,2.26,105818,0
+MASS.US,D,20241212,000000,2.25,2.25,2.12,2.12,217062,0
+MASS.US,D,20241213,000000,2.12,2.138,2,2.08,193300,0
+MASS.US,D,20241216,000000,2.08,2.3197,2.08,2.15,253092,0
+MASS.US,D,20241217,000000,2.14,2.1786,2.01,2.03,222612,0
+MASS.US,D,20241218,000000,2.03,2.1,1.82,1.88,318169,0
+MASS.US,D,20241219,000000,1.95,1.97,1.86,1.94,199528,0
+MASS.US,D,20241220,000000,1.92,2.065,1.9,2.06,620329,0
+MASS.US,D,20241223,000000,1.96,2.01,1.83,1.9,321442,0
+MASS.US,D,20241224,000000,1.83,1.93,1.81,1.92,1364980,0
+MASS.US,D,20241226,000000,1.87,2.05,1.855,2.03,1169118,0
+MASS.US,D,20241227,000000,1.98,2.32,1.98,2.26,690045,0
+MASS.US,D,20241230,000000,2.25,2.25,2.07,2.13,526726,0
+MASS.US,D,20241231,000000,2.16,2.24,2.08,2.2,441392,0
+MASS.US,D,20250102,000000,2.25,2.3,2.15,2.19,190942,0
+MASS.US,D,20250103,000000,2.22,2.345,2.17,2.29,125049,0
+MASS.US,D,20250106,000000,2.36,2.36,2.2,2.2,331447,0
+MASS.US,D,20250107,000000,2.2,2.36,2.13,2.13,226131,0
+MASS.US,D,20250108,000000,2.1,2.115,1.982,2.02,186595,0
+MASS.US,D,20250110,000000,2.17,2.41,2.1,2.26,654405,0
+MASS.US,D,20250113,000000,2.22,2.2637,2,2.01,361670,0
+MASS.US,D,20250114,000000,2.02,2.11,1.965,1.98,1057165,0
+MASS.US,D,20250115,000000,2.52,3.09,2.41,2.91,12218944,0
+MASS.US,D,20250116,000000,2.89,3.155,2.64,2.9,1945417,0
+MASS.US,D,20250117,000000,2.92,3.05,2.71,2.98,1348327,0
+MASS.US,D,20250121,000000,3.07,3.2899,2.78,3.03,1011995,0
+MASS.US,D,20250122,000000,2.93,2.99,2.68,2.805,781889,0
+MASS.US,D,20250123,000000,2.77,2.82,2.595,2.78,490599,0
+MASS.US,D,20250124,000000,2.8,2.849,2.585,2.61,372432,0
+MASS.US,D,20250127,000000,2.58,2.7,2.4,2.47,289272,0
+MASS.US,D,20250128,000000,2.48,2.62,2.42,2.54,287018,0
+MASS.US,D,20250129,000000,2.52,2.5804,2.3,2.35,296741,0
+MASS.US,D,20250130,000000,2.38,2.6,2.345,2.57,406808,0
+MASS.US,D,20250131,000000,2.61,2.73,2.48,2.5,229669,0
+MASS.US,D,20250203,000000,2.38,2.52,2.28,2.29,311108,0
+MASS.US,D,20250204,000000,2.29,2.4591,2.27,2.37,264688,0
+MASS.US,D,20250205,000000,2.35,2.7,2.35,2.65,431592,0
+MASS.US,D,20250206,000000,2.66,2.671,2.5,2.55,163103,0
+MASS.US,D,20250207,000000,2.55,2.57,2.35,2.36,255864,0
+MASS.US,D,20250210,000000,2.4,2.43,2.31,2.42,232833,0
+MASS.US,D,20250211,000000,2.42,2.51,2.36,2.43,239545,0
+MASS.US,D,20250212,000000,2.37,2.61,2.29,2.54,401381,0
+MASS.US,D,20250213,000000,2.57,2.57,2.4301,2.56,242272,0
+MASS.US,D,20250214,000000,2.6,2.82,2.475,2.78,459294,0
+MASS.US,D,20250218,000000,2.86,3.05,2.595,2.75,444625,0
+MASS.US,D,20250219,000000,2.71,2.8837,2.615,2.66,204849,0
+MASS.US,D,20250220,000000,2.65,2.78,2.58,2.72,231861,0
+MASS.US,D,20250221,000000,2.78,2.78,2.51,2.53,195450,0
+MASS.US,D,20250224,000000,2.53,2.63,2.44,2.55,198436,0
+MASS.US,D,20250225,000000,2.51,2.58,2.35,2.41,240976,0
+MASS.US,D,20250226,000000,2.42,2.556,2.3,2.3,156864,0
+MASS.US,D,20250227,000000,2.3,2.326,2.07,2.07,240535,0
+MASS.US,D,20250228,000000,2.14,2.28,2.0701,2.24,239877,0
+MASS.US,D,20250303,000000,2.25,2.25,1.92,1.98,446715,0
+MASS.US,D,20250304,000000,3.5,4,3.09,3.88,125555227,0
+MASS.US,D,20250305,000000,4.04,4.4799,3.3,3.37,12819996,0
+MASS.US,D,20250306,000000,3.425,3.77,2.78,3.01,4007863,0
+MASS.US,D,20250307,000000,3.01,3.07,2.76,2.76,1422397,0
+MASS.US,D,20250310,000000,2.69,3.09,2.67,3.02,1735787,0
+MASS.US,D,20250311,000000,3.08,3.51,3.02,3.46,1408368,0
+MASS.US,D,20250312,000000,3.55,4.8,3.41,4.46,5117035,0
+MASS.US,D,20250313,000000,4.41,4.64,4.2,4.32,1586330,0
+MASS.US,D,20250314,000000,4.4,4.6,4.1,4.11,790992,0
+MASS.US,D,20250317,000000,4.04,4.75,3.932,4.58,1298816,0
+MASS.US,D,20250318,000000,4.5,4.57,4.12,4.29,710192,0
+MASS.US,D,20250319,000000,4.3,4.455,4.07,4.205,409593,0
+MASS.US,D,20250320,000000,4.17,4.32,4.05,4.16,431749,0
+MASS.US,D,20250321,000000,4.09,4.7,4.07,4.53,1218198,0
+MASS.US,D,20250324,000000,4.59,4.69,4.2,4.24,686368,0
+MASS.US,D,20250325,000000,4.24,4.31,3.83,4.01,912643,0
+MASS.US,D,20250326,000000,4.03,4.21,3.91,4.05,518608,0
+MASS.US,D,20250327,000000,4.04,4.18,3.89,4.01,469823,0
+MASS.US,D,20250328,000000,4.03,4.2,3.92,4.04,818626,0
+MASS.US,D,20250331,000000,3.91,4.56,3.85,4.48,1752767,0
+MASS.US,D,20250401,000000,4.48,4.57,4.05,4.07,770979,0
+MASS.US,D,20250402,000000,3.97,4.16,3.855,3.9,565174,0
+MASS.US,D,20250403,000000,3.67,3.81,3.575,3.74,542077,0
+MASS.US,D,20250404,000000,3.69,3.84,3.55,3.81,666163,0
+MASS.US,D,20250407,000000,3.69,4.03,3.6,3.81,642807,0
+MASS.US,D,20250408,000000,3.95,3.97,3.63,3.63,352194,0
+MASS.US,D,20250409,000000,3.58,4.2,3.58,4.01,488471,0
+MASS.US,D,20250410,000000,3.89,3.95,3.61,3.79,382973,0
+MASS.US,D,20250411,000000,3.83,4.25,3.79,4.21,424201,0
+MASS.US,D,20250414,000000,4.3,4.535,4.1,4.42,597502,0
+MASS.US,D,20250415,000000,4.43,4.5699,4.14,4.45,556241,0
+MASS.US,D,20250416,000000,4.4,4.6,4.35,4.53,382094,0
+MASS.US,D,20250417,000000,4.55,4.96,4.47,4.755,949814,0
+MASS.US,D,20250421,000000,4.7,4.86,4.5,4.8,471334,0
+MASS.US,D,20250422,000000,4.9,5.94,4.85,5.66,1344246,0
+MASS.US,D,20250423,000000,5.8,5.85,5.39,5.4,686379,0
+MASS.US,D,20250424,000000,5.4,5.52,5.21,5.23,261559,0
+MASS.US,D,20250425,000000,5.22,5.51,5.09,5.41,318328,0
+MASS.US,D,20250428,000000,5.4,5.5,5.16,5.33,287159,0
+MASS.US,D,20250429,000000,5.32,5.66,5.22,5.47,289454,0
+MASS.US,D,20250430,000000,5.34,5.56,5.2,5.43,358006,0
+MASS.US,D,20250501,000000,5.44,5.4581,5.2701,5.36,192540,0
+MASS.US,D,20250502,000000,5.37,5.7298,5.355,5.6,303034,0
+MASS.US,D,20250505,000000,5.6,5.66,5.38,5.4,222444,0
+MASS.US,D,20250506,000000,5.31,5.415,5.0102,5.31,436845,0
+MASS.US,D,20250507,000000,5.32,5.61,5.32,5.43,237079,0
+MASS.US,D,20250508,000000,5.56,5.93,5.45,5.79,429676,0
+MASS.US,D,20250509,000000,5.77,5.813,5.5743,5.62,303134,0
+MASS.US,D,20250512,000000,5.87,5.96,5.6,5.73,460771,0
+MASS.US,D,20250513,000000,5.84,6.03,4.55,4.65,1099235,0
+MASS.US,D,20250514,000000,4.7,4.715,4.2,4.32,923429,0
+MASS.US,D,20250515,000000,4.45,4.57,4.28,4.52,727377,0
+MASS.US,D,20250516,000000,4.6,4.71,4.51,4.58,496152,0
+MASS.US,D,20250519,000000,4.49,4.78,4.21,4.77,872118,0
+MASS.US,D,20250520,000000,4.76,5.18,4.74,4.94,903331,0
+MASS.US,D,20250521,000000,4.86,4.945,4.57,4.65,450898,0
+MASS.US,D,20250522,000000,4.56,4.76,4.47,4.74,376336,0
+MASS.US,D,20250523,000000,4.63,4.85,4.61,4.8,279729,0
+MASS.US,D,20250527,000000,4.9,5.5,4.82,5.44,860380,0
+MASS.US,D,20250528,000000,5.48,6.02,5.41,5.96,993918,0
+MASS.US,D,20250529,000000,6.08,6.2696,5.7,5.85,601279,0
+MASS.US,D,20250530,000000,5.85,5.9,5.56,5.68,641328,0
+MASS.US,D,20250602,000000,5.445,6.05,5.445,5.95,342587,0
+MASS.US,D,20250603,000000,5.98,6.66,5.86,6.62,853881,0
+MASS.US,D,20250604,000000,6.64,7.32,6.59,6.9,742711,0
+MASS.US,D,20250605,000000,7,7.08,6.47,6.685,607032,0
+MASS.US,D,20250606,000000,6.78,7.1,6.75,6.94,451064,0
+MASS.US,D,20250609,000000,7.13,7.22,6.72,6.98,398359,0
+MASS.US,D,20250610,000000,7.06,7.24,6.83,7.1,547628,0
+MASS.US,D,20250611,000000,7.21,7.38,7.035,7.28,496992,0
+MASS.US,D,20250612,000000,7.22,7.38,6.9,7.19,697863,0
+MASS.US,D,20250613,000000,7,7.36,6.92,7.31,365462,0
+MASS.US,D,20250616,000000,7.38,7.62,7.16,7.19,1006793,0
+MASS.US,D,20250617,000000,7.1,7.56,6.86,7.35,730215,0
+MASS.US,D,20250618,000000,7.35,8.03,7.21,7.97,1022613,0
+MASS.US,D,20250620,000000,8.06,8.06,7.18,7.34,2837312,0
+MASS.US,D,20250623,000000,7.19,7.22,6.5269,6.64,669299,0
+MASS.US,D,20250624,000000,6.55,6.79,6.55,6.62,388572,0
+MASS.US,D,20250625,000000,6.7,6.86,6.42,6.78,421366,0
+MASS.US,D,20250626,000000,6.79,7.05,6.58,6.74,409692,0
+MASS.US,D,20250627,000000,6.76,6.89,6.53,6.73,1317954,0
+MASS.US,D,20250630,000000,6.82,7.58,6.7503,7.13,1147049,0
+MASS.US,D,20250701,000000,7.12,7.13,6.3901,6.48,669194,0
+MASS.US,D,20250702,000000,6.46,6.77,6.39,6.605,516794,0
+MASS.US,D,20250703,000000,6.7,6.91,6.6,6.65,247177,0
+MASS.US,D,20250707,000000,6.6,6.6125,6.33,6.41,379652,0
+MASS.US,D,20250708,000000,6.43,6.86,6.365,6.81,491425,0
+MASS.US,D,20250709,000000,6.89,7.15,6.85,7.07,275086,0
+MASS.US,D,20250710,000000,7.08,7.27,6.9931,7.22,266421,0
+MASS.US,D,20250711,000000,7.17,7.23,6.82,6.94,246776,0
+MASS.US,D,20250714,000000,6.94,7.04,6.71,6.72,215884,0
+MASS.US,D,20250715,000000,6.81,6.865,6.475,6.5,253991,0
+MASS.US,D,20250716,000000,6.57,6.72,6.38,6.67,275656,0
+MASS.US,D,20250717,000000,6.74,6.956,6.626,6.78,201037,0
+MASS.US,D,20250718,000000,6.89,7.08,6.7,6.7,217895,0
+MASS.US,D,20250721,000000,6.77,7.11,6.77,6.96,256666,0
+MASS.US,D,20250722,000000,6.97,7.32,6.85,7.06,432474,0
+MASS.US,D,20250723,000000,7.12,7.44,6.9826,7.33,383000,0
+MASS.US,D,20250724,000000,7.3,7.48,7.2026,7.38,212215,0
+MASS.US,D,20250725,000000,7.4,7.48,7.27,7.42,180690,0
+MASS.US,D,20250728,000000,7.5,7.63,7.23,7.33,191892,0
+MASS.US,D,20250729,000000,7.4,7.48,6.94,6.95,239917,0
+MASS.US,D,20250730,000000,6.95,7.18,6.72,6.81,248846,0
+MASS.US,D,20250731,000000,6.79,6.95,6.51,6.55,359879,0
+MASS.US,D,20250801,000000,6.37,6.645,6.37,6.42,287651,0
+MASS.US,D,20250804,000000,6.51,6.62,6.39,6.52,217493,0
+MASS.US,D,20250805,000000,6.45,6.52,5.43,6.34,846494,0
+MASS.US,D,20250806,000000,6.55,6.7899,6.46,6.535,470115,0
+MASS.US,D,20250807,000000,6.57,6.71,6.17,6.42,284522,0
+MASS.US,D,20250808,000000,6.49,6.67,6.1673,6.33,194320,0
+MASS.US,D,20250811,000000,6.39,6.52,6.36,6.43,160162,0
+MASS.US,D,20250812,000000,6.48,6.595,6.4115,6.47,246056,0
+MASS.US,D,20250813,000000,6.54,7.19,6.48,7.05,390353,0
+MASS.US,D,20250814,000000,6.95,7.44,6.79,7.07,430723,0
+MASS.US,D,20250815,000000,7.1,7.1,6.62,6.63,195092,0
+MASS.US,D,20250818,000000,6.63,6.68,6.23,6.27,189343,0
+MASS.US,D,20250819,000000,6.3,6.325,6.07,6.2,264465,0
+MASS.US,D,20250820,000000,6.22,6.22,5.88,5.98,211719,0
+MASS.US,D,20250821,000000,5.94,6.07,5.8521,6.02,152422,0
+MASS.US,D,20250822,000000,6.06,6.49,5.98,6.45,276042,0
+MASS.US,D,20250825,000000,6.44,6.53,6.21,6.27,210753,0
+MASS.US,D,20250826,000000,6.29,6.5,6.28,6.37,157398,0
+MASS.US,D,20250827,000000,6.34,6.41,6.2799,6.3,147770,0
+MASS.US,D,20250828,000000,6.35,6.415,6.205,6.26,188037,0
+MASS.US,D,20250829,000000,6.31,6.31,6.135,6.25,231008,0
+MASS.US,D,20250902,000000,6.16,6.315,5.82,5.94,280042,0
+MASS.US,D,20250903,000000,5.91,5.965,5.5,5.52,374435,0
+MASS.US,D,20250904,000000,5.51,5.6,5.32,5.5,427332,0
+MASS.US,D,20250905,000000,5.59,5.67,5.365,5.44,238523,0
+MASS.US,D,20250908,000000,5.46,5.78,5.41,5.64,327299,0
+MASS.US,D,20250909,000000,5.61,5.7,5.46,5.65,298607,0
+MASS.US,D,20250910,000000,5.7,5.72,5.55,5.7,409431,0
+MASS.US,D,20250911,000000,5.72,5.8282,5.6,5.72,358449,0
+MASS.US,D,20250912,000000,5.71,5.71,5.52,5.6,340952,0
+MASS.US,D,20250915,000000,5.63,6.07,5.59,6.02,266377,0
+MASS.US,D,20250916,000000,6.08,6.315,6.015,6.16,373958,0
+MASS.US,D,20250917,000000,6.17,6.79,6.13,6.53,619649,0
+MASS.US,D,20250918,000000,6.63,6.99,6.53,6.82,510162,0
+MASS.US,D,20250919,000000,6.86,7.465,6.86,7.3,761195,0
+MASS.US,D,20250922,000000,7.25,7.65,7.16,7.55,549494,0
+MASS.US,D,20250923,000000,7.57,7.64,7.38,7.55,577227,0
+MASS.US,D,20250924,000000,7.59,7.62,7.3,7.56,288134,0
+MASS.US,D,20250925,000000,7.49,8.285,7.402,8.22,725610,0
+MASS.US,D,20250926,000000,8.26,8.26,7.5816,8.01,676305,0
+MASS.US,D,20250929,000000,8.01,8.21,7.955,8.15,331505,0
+MASS.US,D,20250930,000000,8.15,8.79,8.07,8.76,442145,0
+MASS.US,D,20251001,000000,8.64,9,8.555,8.99,567444,0
+MASS.US,D,20251002,000000,9.05,9.085,8.64,8.75,317308,0
+MASS.US,D,20251003,000000,8.77,9.08,8.7501,9.07,431767,0
+MASS.US,D,20251006,000000,9.19,9.19,8.74,8.76,580215,0
+MASS.US,D,20251007,000000,8.78,9.15,8.56,8.91,539108,0
+MASS.US,D,20251008,000000,8.86,9.19,8.86,9.15,295919,0
+MASS.US,D,20251009,000000,9.19,9.22,8.8,8.8,266744,0
+MASS.US,D,20251010,000000,8.8,8.88,7.95,8,330718,0
+MASS.US,D,20251013,000000,8.25,8.25,7.71,7.87,301717,0
+MASS.US,D,20251014,000000,7.74,8.39,7.66,8.19,222253,0
+MASS.US,D,20251015,000000,8.36,8.74,8.275,8.6,241809,0
+MASS.US,D,20251016,000000,8.62,9.18,8.61,8.68,298322,0
+MASS.US,D,20251017,000000,8.57,8.71,8.35,8.56,205950,0
+MASS.US,D,20251020,000000,8.69,9.34,8.69,8.99,405866,0
+MASS.US,D,20251021,000000,9.01,9.07,8.745,8.77,196363,0
+MASS.US,D,20251022,000000,8.77,8.795,8.13,8.3,253623,0
+MASS.US,D,20251023,000000,8.3,8.755,8.3,8.4,211898,0
+MASS.US,D,20251024,000000,8.53,8.76,8.44,8.51,171245,0
+MASS.US,D,20251027,000000,8.51,8.65,8.15,8.33,183894,0
+MASS.US,D,20251028,000000,8.37,9.2,7.875,7.99,394951,0
+MASS.US,D,20251029,000000,8.03,8.16,7.58,7.69,217686,0
+MASS.US,D,20251030,000000,7.73,7.835,7.43,7.63,321643,0
+MASS.US,D,20251031,000000,7.64,8.1829,7.59,7.98,166062,0
+MASS.US,D,20251103,000000,7.97,8.12,7.715,7.93,369376,0
+MASS.US,D,20251104,000000,7.67,7.92,7.585,7.75,327773,0
+MASS.US,D,20251105,000000,7.74,8.15,7.53,8.1,343016,0
+MASS.US,D,20251106,000000,8.02,8.02,7.61,7.8,375127,0
+MASS.US,D,20251107,000000,7.69,7.94,7.33,7.38,518515,0
+MASS.US,D,20251110,000000,6.1,6.94,6,6.395,519790,0
+MASS.US,D,20251111,000000,6.25,6.25,5.84,5.895,585627,0
+MASS.US,D,20251112,000000,6.298,6.298,5.865,5.9,506904,0
+MASS.US,D,20251113,000000,5.83,6,5.77,5.81,487157,0
+MASS.US,D,20251114,000000,5.7,5.815,5.48,5.48,297316,0
+MASS.US,D,20251117,000000,5.44,5.56,5.34,5.38,265068,0
+MASS.US,D,20251118,000000,5.31,5.42,5.26,5.35,265210,0
+MASS.US,D,20251119,000000,5.35,5.67,5.26,5.6,454706,0
+MASS.US,D,20251120,000000,5.74,5.97,5.55,5.7,552601,0
+MASS.US,D,20251121,000000,5.68,5.94,5.53,5.91,746544,0
+MASS.US,D,20251124,000000,5.93,6.38,5.93,6.18,424919,0
+MASS.US,D,20251125,000000,6.18,6.64,6.18,6.46,529969,0
+MASS.US,D,20251126,000000,6.45,6.58,6.13,6.41,381541,0
+MASS.US,D,20251128,000000,6.42,6.435,6.155,6.35,355171,0
+MASS.US,D,20251201,000000,6.16,6.19,5.88,6.14,340719,0
+MASS.US,D,20251202,000000,6.16,6.16,5.91,6.09,250869,0
+MASS.US,D,20251203,000000,6.1,6.33,5.94,6.22,366270,0
+MASS.US,D,20251204,000000,6.21,6.65,6.01,6.65,340398,0
+MASS.US,D,20251205,000000,6.67,6.68,6.34,6.57,379059,0
+MASS.US,D,20251208,000000,6.63,6.825,6.4201,6.68,319757,0
+MASS.US,D,20251209,000000,6.65,6.81,6.48,6.56,337257,0
+MASS.US,D,20251210,000000,6.54,6.7,6.26,6.58,332093,0
+MASS.US,D,20251211,000000,6.57,6.58,6.3785,6.4,199724,0
+MASS.US,D,20251212,000000,6.4,6.4,5.93,5.98,450117,0
+MASS.US,D,20251215,000000,6.03,6.04,5.73,5.91,598473,0
+MASS.US,D,20251216,000000,5.87,6,5.67,5.78,501552,0
+MASS.US,D,20251217,000000,5.78,6.02,5.64,5.66,476624,0
+MASS.US,D,20251218,000000,5.74,5.84,5.3,5.43,930775,0
+MASS.US,D,20251219,000000,5.44,5.84,5.44,5.84,2817785,0
+MASS.US,D,20251222,000000,5.9,6.09,5.85,5.93,481038,0
+MASS.US,D,20251223,000000,5.89,5.9,5.3,5.41,691999,0
+MASS.US,D,20251224,000000,5.42,5.45,5.255,5.45,361137,0
+MASS.US,D,20251226,000000,5.43,5.46,5.26,5.41,411746,0
+MASS.US,D,20251229,000000,5.34,5.5,5.24,5.33,306547,0
+MASS.US,D,20251230,000000,5.32,5.36,5.175,5.21,436560,0
+MASS.US,D,20251231,000000,5.21,5.35,5.16,5.25,285647,0
+MASS.US,D,20260102,000000,5.27,5.27,5.025,5.09,296605,0
+MASS.US,D,20260105,000000,5.12,5.595,5.12,5.48,359208,0
+MASS.US,D,20260106,000000,5.46,5.46,5.2,5.4,491733,0
+MASS.US,D,20260107,000000,5.42,5.49,5.31,5.45,250924,0
+MASS.US,D,20260108,000000,5.3,5.47,5.3,5.42,196530,0
+MASS.US,D,20260109,000000,5.45,5.5678,5.375,5.4,264743,0
+MASS.US,D,20260112,000000,5.39,5.61,5.36,5.48,222394,0
+MASS.US,D,20260113,000000,5.53,5.55,5.35,5.37,263453,0
+MASS.US,D,20260114,000000,5.37,5.51,5.3501,5.44,210903,0
+MASS.US,D,20260115,000000,5.45,5.65,5.43,5.52,299172,0
+MASS.US,D,20260116,000000,5.53,5.715,5.44,5.47,225830,0
+MASS.US,D,20260120,000000,6.54,6.89,6.192,6.52,848500,0
+MASS.US,D,20260121,000000,6.53,6.94,6.35,6.73,669598,0
+MASS.US,D,20260122,000000,6.77,7.04,6.65,7,554325,0
+MASS.US,D,20260123,000000,7.05,7.4699,6.77,6.84,592283,0
+MASS.US,D,20260126,000000,6.82,6.82,6.465,6.64,318254,0
+MASS.US,D,20260127,000000,6.64,6.895,6.51,6.83,284063,0
+MASS.US,D,20260128,000000,6.84,6.845,6.51,6.56,351353,0
+MASS.US,D,20260129,000000,6.56,6.62,6.23,6.35,313767,0
+MASS.US,D,20260130,000000,6.27,6.505,6.21,6.31,276396,0
+MASS.US,D,20260202,000000,6.27,6.445,6.06,6.19,554382,0
+MASS.US,D,20260203,000000,6.25,6.44,6.17,6.44,403476,0
+MASS.US,D,20260204,000000,6.41,6.61,6.19,6.33,358509,0
+MASS.US,D,20260205,000000,6.32,6.425,6.11,6.2,505302,0
+MASS.US,D,20260206,000000,6.35,6.64,6.28,6.55,404584,0
+MASS.US,D,20260209,000000,6.54,6.94,6.42,6.89,241880,0
+MASS.US,D,20260210,000000,6.87,6.95,6.69,6.77,202619,0
+MASS.US,D,20260211,000000,6.84,6.84,6.33,6.6,267704,0
+MASS.US,D,20260212,000000,6.64,6.694,6.23,6.41,274883,0
+MASS.US,D,20260213,000000,6.42,6.69,6.4,6.49,171874,0
+MASS.US,D,20260217,000000,6.31,6.8,6.31,6.76,184550,0
+MASS.US,D,20260218,000000,6.76,7.16,6.69,6.9,230606,0

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

@@ -0,0 +1,507 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBBC.US,D,20210419,000000,7.21154,7.43007,7.21154,7.34266,126091,0
+MBBC.US,D,20210420,000000,7.34994,7.39365,7.34994,7.35723,59277.5,0
+MBBC.US,D,20210421,000000,7.39365,7.39365,7.35723,7.39365,17184.7,0
+MBBC.US,D,20210422,000000,7.39365,7.39365,7.39365,7.39365,26378.3,0
+MBBC.US,D,20210423,000000,7.43007,7.46649,7.43007,7.45192,27320,0
+MBBC.US,D,20210426,000000,7.46649,7.46649,7.45192,7.45192,2196.48,0
+MBBC.US,D,20210427,000000,7.46649,7.48106,7.46649,7.48106,13453.4,0
+MBBC.US,D,20210428,000000,7.53934,7.6486,7.53934,7.57576,2814.24,0
+MBBC.US,D,20210430,000000,7.57576,7.57576,7.43735,7.43735,2196.48,0
+MBBC.US,D,20210503,000000,7.56847,7.57576,7.56119,7.56119,2882.88,0
+MBBC.US,D,20210504,000000,7.53934,7.53934,7.53934,7.53934,960.96,0
+MBBC.US,D,20210505,000000,7.53934,7.53934,7.53934,7.53934,1118.83,0
+MBBC.US,D,20210506,000000,7.53934,7.57576,7.53934,7.57576,550.492,0
+MBBC.US,D,20210507,000000,7.57576,7.6486,7.57576,7.57576,1099.61,0
+MBBC.US,D,20210510,000000,7.53934,7.57576,7.53934,7.57576,4699.09,0
+MBBC.US,D,20210511,000000,7.57576,7.59033,7.53934,7.57576,6729.46,0
+MBBC.US,D,20210512,000000,7.47378,7.53934,7.47378,7.53934,6865.37,0
+MBBC.US,D,20210513,000000,7.50291,7.50291,7.50291,7.50291,4926.97,0
+MBBC.US,D,20210517,000000,7.57576,7.61218,7.57576,7.61218,17054.2,0
+MBBC.US,D,20210518,000000,7.61218,7.63403,7.61218,7.63403,4118.4,0
+MBBC.US,D,20210519,000000,7.56847,7.56847,7.48106,7.48106,1510.08,0
+MBBC.US,D,20210526,000000,7.61218,7.64132,7.59033,7.61218,6520.8,0
+MBBC.US,D,20210527,000000,7.61218,7.61218,7.61218,7.61218,2060.57,0
+MBBC.US,D,20210528,000000,7.61218,7.61218,7.59033,7.61218,20141.7,0
+MBBC.US,D,20210602,000000,7.61218,7.72145,7.61218,7.72145,15799.5,0
+MBBC.US,D,20210603,000000,7.6486,7.6486,7.6486,7.6486,6898.32,0
+MBBC.US,D,20210604,000000,7.69231,7.75787,7.69231,7.75787,1578.72,0
+MBBC.US,D,20210623,000000,7.66317,7.66317,7.66317,7.66317,549.12,0
+MBBC.US,D,20210629,000000,7.66317,7.66317,7.66317,7.66317,411.84,0
+MBBC.US,D,20210630,000000,7.66317,7.66317,7.66317,7.66317,1098.24,0
+MBBC.US,D,20210701,000000,7.66317,7.66317,7.6486,7.66317,11668.8,0
+MBBC.US,D,20210712,000000,7.66317,7.66317,7.66317,7.66317,137.28,0
+MBBC.US,D,20210715,000000,7.66317,7.66317,7.6486,7.6486,8375.45,0
+MBBC.US,D,20210716,000000,7.72145,7.72145,7.57576,7.57576,3293.34,0
+MBBC.US,D,20210719,000000,7.5936,7.5936,7.5936,7.5936,137.28,0
+MBBC.US,D,20210720,000000,7.6486,7.6486,7.6486,7.6486,411.84,0
+MBBC.US,D,20210723,000000,7.57576,7.57576,7.57576,7.57576,1372.8,0
+MBBC.US,D,20210728,000000,7.61218,7.61218,7.57576,7.61218,5628.48,0
+MBBC.US,D,20210805,000000,7.72145,7.72145,7.71416,7.72145,16473.6,0
+MBBC.US,D,20210806,000000,7.72145,7.72145,7.72145,7.72145,4701.84,0
+MBBC.US,D,20210817,000000,7.75787,7.75787,7.72145,7.72145,9197.76,0
+MBBC.US,D,20210818,000000,7.72145,7.72145,7.72145,7.72145,2882.88,0
+MBBC.US,D,20210824,000000,7.68502,7.68502,7.58304,7.58304,687.772,0
+MBBC.US,D,20210831,000000,7.73601,7.73601,7.73601,7.73601,137.28,0
+MBBC.US,D,20210909,000000,7.71416,7.72145,7.71416,7.72145,546.374,0
+MBBC.US,D,20210914,000000,7.66317,7.66317,7.6486,7.6486,274.56,0
+MBBC.US,D,20210915,000000,7.6486,7.6486,7.6486,7.6486,2746.97,0
+MBBC.US,D,20210916,000000,7.6486,7.6486,7.6486,7.6486,2061.94,0
+MBBC.US,D,20210923,000000,7.6486,7.6486,7.6486,7.6486,575.203,0
+MBBC.US,D,20210924,000000,7.61218,7.6486,7.6049,7.6486,5271.55,0
+MBBC.US,D,20210928,000000,7.68502,7.68502,7.61218,7.61218,1779.14,0
+MBBC.US,D,20210930,000000,7.61218,7.72145,7.61218,7.72145,2116.85,0
+MBBC.US,D,20211007,000000,7.72145,7.72145,7.72145,7.72145,1864.26,0
+MBBC.US,D,20211021,000000,7.75787,7.75787,7.75787,7.75787,617.76,0
+MBBC.US,D,20211026,000000,7.73237,7.73237,7.73237,7.73237,137.28,0
+MBBC.US,D,20211027,000000,7.83071,7.83071,7.83071,7.83071,789.36,0
+MBBC.US,D,20211112,000000,7.90355,7.90355,7.90355,7.90355,2197.85,0
+MBBC.US,D,20211116,000000,7.90355,7.9764,7.90355,7.9764,1379.66,0
+MBBC.US,D,20211122,000000,7.9764,7.9764,7.9764,7.9764,260.832,0
+MBBC.US,D,20211124,000000,7.9764,7.9764,7.9764,7.9764,137.28,0
+MBBC.US,D,20211129,000000,7.84528,7.84528,7.77972,7.77972,755.04,0
+MBBC.US,D,20211130,000000,7.76515,7.76515,7.75787,7.75787,686.4,0
+MBBC.US,D,20211203,000000,7.76515,7.79429,7.72145,7.75787,15034.9,0
+MBBC.US,D,20211206,000000,7.72873,7.72873,7.72873,7.72873,1647.36,0
+MBBC.US,D,20211207,000000,7.79429,7.79429,7.72873,7.72873,411.84,0
+MBBC.US,D,20211208,000000,7.90355,7.90355,7.90355,7.90355,11237.7,0
+MBBC.US,D,20211209,000000,7.90355,7.90355,7.90355,7.90355,9609.6,0
+MBBC.US,D,20211213,000000,7.79429,7.79429,7.73601,7.73601,3300.21,0
+MBBC.US,D,20211214,000000,7.69959,7.69959,7.6486,7.65589,11703.1,0
+MBBC.US,D,20211215,000000,7.65589,7.68502,7.6486,7.6486,15118.6,0
+MBBC.US,D,20211222,000000,7.75787,7.75787,7.75787,7.75787,157.872,0
+MBBC.US,D,20211230,000000,7.86713,7.86713,7.83071,7.83071,274.56,0
+MBBC.US,D,20211231,000000,7.83071,7.83071,7.83071,7.83071,411.84,0
+MBBC.US,D,20220105,000000,7.90355,7.90355,7.90355,7.90355,274.56,0
+MBBC.US,D,20220107,000000,7.91084,7.91084,7.90355,7.90355,1619.9,0
+MBBC.US,D,20220110,000000,7.91812,7.91812,7.838,7.838,4255.68,0
+MBBC.US,D,20220111,000000,7.85621,7.85621,7.85621,7.85621,205.92,0
+MBBC.US,D,20220112,000000,7.86713,7.86713,7.86713,7.86713,219.648,0
+MBBC.US,D,20220114,000000,7.86713,7.88899,7.86713,7.88899,1921.92,0
+MBBC.US,D,20220118,000000,7.91084,7.91084,7.84528,7.84528,1647.36,0
+MBBC.US,D,20220120,000000,7.86713,7.86713,7.86713,7.86713,3157.44,0
+MBBC.US,D,20220128,000000,7.86713,7.86713,7.86713,7.86713,1372.8,0
+MBBC.US,D,20220201,000000,7.86713,7.86713,7.86713,7.86713,2745.6,0
+MBBC.US,D,20220204,000000,7.9764,8.01282,7.9764,8.01282,4804.8,0
+MBBC.US,D,20220211,000000,8.04924,8.04924,7.94726,7.94726,3981.12,0
+MBBC.US,D,20220217,000000,8.01282,8.01282,7.95455,7.95455,1939.76,0
+MBBC.US,D,20220303,000000,8.00189,8.00189,7.95455,7.95455,823.68,0
+MBBC.US,D,20220307,000000,7.95455,7.95455,7.95455,7.95455,1372.8,0
+MBBC.US,D,20220309,000000,7.95455,7.95455,7.95455,7.95455,700.128,0
+MBBC.US,D,20220321,000000,7.95455,7.95455,7.95455,7.95455,1372.8,0
+MBBC.US,D,20220331,000000,7.96183,7.96183,7.96183,7.96183,686.4,0
+MBBC.US,D,20220406,000000,7.96183,7.96183,7.95455,7.95455,823.68,0
+MBBC.US,D,20220407,000000,7.95455,7.95455,7.95455,7.95455,1372.8,0
+MBBC.US,D,20220411,000000,7.96183,7.96183,7.96183,7.96183,892.32,0
+MBBC.US,D,20220412,000000,7.96183,7.96183,7.95455,7.95455,960.96,0
+MBBC.US,D,20220425,000000,7.95455,7.95455,7.95455,7.95455,1098.24,0
+MBBC.US,D,20220502,000000,7.95455,7.95455,7.95455,7.95455,205.92,0
+MBBC.US,D,20220503,000000,7.96183,7.96183,7.96183,7.96183,205.92,0
+MBBC.US,D,20220505,000000,8.01282,8.01282,8.01282,8.01282,137.28,0
+MBBC.US,D,20220506,000000,7.95455,7.98733,7.95455,7.95455,4408.06,0
+MBBC.US,D,20220509,000000,7.95455,7.95455,7.95455,7.95455,137.28,0
+MBBC.US,D,20220510,000000,7.95455,7.95455,7.95455,7.95455,274.56,0
+MBBC.US,D,20220511,000000,7.95455,7.95455,7.77244,7.77244,2937.79,0
+MBBC.US,D,20220517,000000,7.79429,7.86713,7.79429,7.86713,1407.12,0
+MBBC.US,D,20220523,000000,7.86713,7.86713,7.86713,7.86713,137.28,0
+MBBC.US,D,20220525,000000,8.08566,8.11116,8.08566,8.08566,7344.48,0
+MBBC.US,D,20220527,000000,8.12937,8.12937,8.12937,8.12937,5864.6,0
+MBBC.US,D,20220628,000000,7.92541,7.92541,7.92541,7.92541,274.56,0
+MBBC.US,D,20220705,000000,7.93998,7.93998,7.93998,7.93998,864.864,0
+MBBC.US,D,20220708,000000,8.16943,8.16943,8.16943,8.16943,137.28,0
+MBBC.US,D,20220712,000000,8.19493,8.19493,8.19493,8.19493,137.28,0
+MBBC.US,D,20220816,000000,8.08566,8.08566,8.08566,8.08566,137.28,0
+MBBC.US,D,20220901,000000,8.13666,8.14394,8.12209,8.14394,1269.84,0
+MBBC.US,D,20220906,000000,8.12209,8.12209,8.12209,8.12209,137.28,0
+MBBC.US,D,20220912,000000,7.98368,7.98368,7.9764,7.9764,6040.32,0
+MBBC.US,D,20220913,000000,7.9764,7.9764,7.93998,7.93998,823.68,0
+MBBC.US,D,20220916,000000,7.9764,7.98368,7.96183,7.96183,3020.16,0
+MBBC.US,D,20220920,000000,7.98368,7.98368,7.98368,7.98368,137.28,0
+MBBC.US,D,20220921,000000,7.98368,7.98368,7.98368,7.98368,384.384,0
+MBBC.US,D,20220922,000000,7.98368,7.98368,7.96911,7.96911,686.4,0
+MBBC.US,D,20220930,000000,7.92541,7.92541,7.86713,7.86713,1510.08,0
+MBBC.US,D,20221003,000000,7.82343,7.82343,7.82343,7.82343,686.4,0
+MBBC.US,D,20221004,000000,7.80886,7.80886,7.80886,7.80886,686.4,0
+MBBC.US,D,20221013,000000,7.80886,7.80886,7.80157,7.80157,1409.86,0
+MBBC.US,D,20221014,000000,7.80886,7.80886,7.80886,7.80886,686.4,0
+MBBC.US,D,20221018,000000,7.80157,7.80157,7.80157,7.80157,1372.8,0
+MBBC.US,D,20221019,000000,8.01282,8.01282,7.69231,7.69231,2059.2,0
+MBBC.US,D,20221020,000000,7.76515,7.76515,7.76515,7.76515,1374.17,0
+MBBC.US,D,20221021,000000,7.70688,7.70688,7.65589,7.69231,1537.53,0
+MBBC.US,D,20221103,000000,7.75787,7.75787,7.75787,7.75787,686.4,0
+MBBC.US,D,20221104,000000,7.72145,7.79429,7.72145,7.79429,2471.04,0
+MBBC.US,D,20221110,000000,7.73601,7.73601,7.73601,7.73601,1408.49,0
+MBBC.US,D,20221115,000000,7.72873,7.72873,7.69231,7.69231,1372.8,0
+MBBC.US,D,20221117,000000,7.86713,7.86713,7.86713,7.86713,822.307,0
+MBBC.US,D,20221118,000000,7.89263,7.89263,7.89263,7.89263,343.2,0
+MBBC.US,D,20221121,000000,7.90355,7.92177,7.90355,7.90355,24161.2,0
+MBBC.US,D,20221122,000000,7.93998,8.01282,7.93998,8.01282,274.56,0
+MBBC.US,D,20221129,000000,8.01282,8.01282,8.01282,8.01282,1784.64,0
+MBBC.US,D,20221130,000000,8.15851,8.18765,8.15851,8.18036,2059.2,0
+MBBC.US,D,20221201,000000,8.29691,8.29691,8.29691,8.29691,1372.8,0
+MBBC.US,D,20221202,000000,8.33333,8.40618,8.22829,8.37704,16737.1,0
+MBBC.US,D,20221219,000000,8.20221,8.20221,8.20221,8.20221,137.28,0
+MBBC.US,D,20221227,000000,8.20221,8.20221,8.19493,8.19493,594.422,0
+MBBC.US,D,20221229,000000,8.19493,8.19493,8.19493,8.19493,966.451,0
+MBBC.US,D,20221230,000000,8.19493,8.24956,8.19493,8.19493,18155.2,0
+MBBC.US,D,20230109,000000,8.19493,8.19493,8.19493,8.19493,411.84,0
+MBBC.US,D,20230119,000000,8.19493,8.19493,8.19493,8.19493,7167.38,0
+MBBC.US,D,20230131,000000,8.36976,8.56643,8.3042,8.50816,19653,0
+MBBC.US,D,20230209,000000,8.57372,8.57372,8.52273,8.52273,13464.4,0
+MBBC.US,D,20230215,000000,8.50816,8.50816,8.50816,8.50816,686.4,0
+MBBC.US,D,20230221,000000,8.41346,8.59557,8.37704,8.37704,118273,0
+MBBC.US,D,20230224,000000,8.3734,8.63199,8.3734,8.63199,6745.93,0
+MBBC.US,D,20230302,000000,8.63199,8.66113,8.63199,8.66113,1412.61,0
+MBBC.US,D,20230303,000000,8.41346,8.41346,8.41346,8.41346,2269.23,0
+MBBC.US,D,20230307,000000,8.4976,8.4976,8.41346,8.41346,9159.32,0
+MBBC.US,D,20230308,000000,8.44988,8.44988,8.44988,8.44988,137.28,0
+MBBC.US,D,20230309,000000,8.43531,8.43531,8.43531,8.43531,39861.9,0
+MBBC.US,D,20230310,000000,8.10023,8.10023,8.08566,8.08566,549.12,0
+MBBC.US,D,20230313,000000,7.70688,7.70688,7.39365,7.43007,411.84,0
+MBBC.US,D,20230315,000000,7.90355,7.90355,7.90355,7.90355,6196.81,0
+MBBC.US,D,20230425,000000,7.36451,7.36451,7.36451,7.36451,137.28,0
+MBBC.US,D,20230502,000000,7.36451,7.36451,7.02943,7.05944,1235.52,0
+MBBC.US,D,20230503,000000,7.26253,7.28074,7.19712,7.28074,2059.2,0
+MBBC.US,D,20230504,000000,6.37383,6.73805,6.37383,6.73805,411.84,0
+MBBC.US,D,20230505,000000,6.79269,6.92016,6.79269,6.92016,1372.8,0
+MBBC.US,D,20230508,000000,6.51042,6.51042,6.51042,6.51042,137.28,0
+MBBC.US,D,20230516,000000,6.55594,6.55594,6.4831,6.4831,339.081,0
+MBBC.US,D,20230518,000000,6.92016,6.92016,6.92016,6.92016,2471.04,0
+MBBC.US,D,20230523,000000,6.58508,6.58508,6.58508,6.58508,542.256,0
+MBBC.US,D,20230531,000000,6.92016,6.92016,6.92016,6.92016,3080.56,0
+MBBC.US,D,20230607,000000,7.57576,7.79429,7.46649,7.79429,7233.28,0
+MBBC.US,D,20230609,000000,7.46649,7.46649,7.46649,7.46649,137.28,0
+MBBC.US,D,20230623,000000,7.46649,7.46649,7.46649,7.46649,137.28,0
+MBBC.US,D,20230629,000000,6.84003,6.84003,6.84003,6.84003,549.12,0
+MBBC.US,D,20230712,000000,6.74534,6.74534,6.73805,6.73805,2196.48,0
+MBBC.US,D,20230713,000000,6.63607,6.63607,6.63607,6.63607,678.163,0
+MBBC.US,D,20230804,000000,7.46649,7.46649,7.46649,7.46649,137.28,0
+MBBC.US,D,20230817,000000,6.95659,7.03853,6.95659,6.95659,1700.89,0
+MBBC.US,D,20230818,000000,6.92016,6.92016,6.92016,6.92016,1372.8,0
+MBBC.US,D,20230829,000000,7.08042,7.28438,6.96387,6.96387,1452.42,0
+MBBC.US,D,20230920,000000,6.92016,6.92016,6.55594,6.55594,5878.32,0
+MBBC.US,D,20230921,000000,6.19172,6.19172,6.19172,6.19172,3924.83,0
+MBBC.US,D,20231010,000000,6.33741,6.33741,6.26457,6.33013,1645.98,0
+MBBC.US,D,20231013,000000,6.22815,6.22815,5.86393,5.86393,1703.64,0
+MBBC.US,D,20231020,000000,5.8785,5.8785,5.87121,5.87121,1939.76,0
+MBBC.US,D,20231023,000000,5.90035,6.00962,5.82751,5.82751,960.96,0
+MBBC.US,D,20231024,000000,5.82751,5.82751,5.82751,5.82751,411.84,0
+MBBC.US,D,20231025,000000,5.90035,5.90035,5.75466,5.75466,1435.94,0
+MBBC.US,D,20231030,000000,5.57255,5.57255,4.91696,5.17191,14688.9,0
+MBBC.US,D,20231031,000000,5.02622,5.09907,5.02622,5.03351,2882.88,0
+MBBC.US,D,20231101,000000,5.06265,5.06265,4.91696,4.9898,4456.1,0
+MBBC.US,D,20231102,000000,5.03351,5.03351,5.01894,5.03351,1235.52,0
+MBBC.US,D,20231103,000000,5.03351,5.03351,5.03351,5.03351,274.56,0
+MBBC.US,D,20231106,000000,5.09907,5.09907,5.09907,5.09907,137.28,0
+MBBC.US,D,20231113,000000,5.15742,5.15742,5.15742,5.15742,137.28,0
+MBBC.US,D,20231114,000000,5.46329,5.49971,5.46329,5.49971,1326.12,0
+MBBC.US,D,20231115,000000,5.33581,5.33581,5.24476,5.24476,4392.96,0
+MBBC.US,D,20231116,000000,5.1792,5.46329,5.1792,5.24476,9443.49,0
+MBBC.US,D,20231117,000000,5.28118,5.32416,5.28118,5.30303,10184.8,0
+MBBC.US,D,20231129,000000,5.99505,6.13345,5.99505,6.13345,4086.82,0
+MBBC.US,D,20231130,000000,6.43939,6.73805,6.43939,6.73805,6984.8,0
+MBBC.US,D,20231201,000000,6.6663,7.13869,6.66521,7.05128,11292.6,0
+MBBC.US,D,20231206,000000,6.84003,6.84003,6.84003,6.84003,137.28,0
+MBBC.US,D,20231208,000000,6.54866,6.54866,6.54866,6.54866,137.28,0
+MBBC.US,D,20231212,000000,6.73805,6.92016,6.73805,6.92016,278.678,0
+MBBC.US,D,20231213,000000,6.37383,6.55594,6.19172,6.55594,1647.36,0
+MBBC.US,D,20231214,000000,6.55594,6.56687,6.55594,6.56687,1372.8,0
+MBBC.US,D,20231218,000000,6.55594,6.55594,6.55594,6.55594,137.28,0
+MBBC.US,D,20231220,000000,6.55594,6.55594,6.55594,6.55594,137.28,0
+MBBC.US,D,20231229,000000,6.64336,6.80361,6.64336,6.80361,3351,0
+MBBC.US,D,20240105,000000,6.7162,6.7162,6.7162,6.7162,137.28,0
+MBBC.US,D,20240109,000000,6.65793,6.65793,6.65793,6.65793,137.28,0
+MBBC.US,D,20240111,000000,6.65793,6.65793,6.65793,6.65793,137.28,0
+MBBC.US,D,20240112,000000,6.77448,6.77448,6.77448,6.77448,137.28,0
+MBBC.US,D,20240116,000000,6.89103,7.21154,6.89103,7.21154,892.32,0
+MBBC.US,D,20240118,000000,7.06585,7.07131,7.06585,7.06585,3569.28,0
+MBBC.US,D,20240119,000000,7.06585,7.06585,7.06585,7.06585,274.56,0
+MBBC.US,D,20240123,000000,7.17512,7.17876,7.17512,7.17512,5491.2,0
+MBBC.US,D,20240124,000000,7.17512,7.17512,7.17512,7.17512,617.76,0
+MBBC.US,D,20240126,000000,7.17512,7.17512,6.92016,6.92016,274.56,0
+MBBC.US,D,20240220,000000,6.92016,7.06585,6.92016,7.00575,2196.48,0
+MBBC.US,D,20240226,000000,6.81818,6.81818,6.81818,6.81818,137.28,0
+MBBC.US,D,20240228,000000,6.95221,6.95221,6.82547,6.82547,549.12,0
+MBBC.US,D,20240301,000000,6.78904,6.83821,6.78904,6.83821,823.68,0
+MBBC.US,D,20240306,000000,6.92745,6.92745,6.92745,6.92745,137.28,0
+MBBC.US,D,20240318,000000,6.98572,6.98572,6.98572,6.98572,137.28,0
+MBBC.US,D,20240403,000000,6.8109,6.84003,6.8109,6.81163,38232.4,0
+MBBC.US,D,20240404,000000,6.63971,6.63971,6.62879,6.62915,2801.88,0
+MBBC.US,D,20240405,000000,6.59965,6.59965,6.59965,6.59965,207.292,0
+MBBC.US,D,20240419,000000,6.59965,6.59965,6.59965,6.59965,214.156,0
+MBBC.US,D,20240514,000000,6.59237,6.59237,6.44668,6.44668,549.12,0
+MBBC.US,D,20240522,000000,6.33741,6.33741,6.27185,6.27185,1368.68,0
+MBBC.US,D,20240523,000000,6.22815,6.22815,5.97319,6.14073,7409,0
+MBBC.US,D,20240603,000000,5.95134,5.95134,5.95134,5.95134,549.12,0
+MBBC.US,D,20240604,000000,5.94406,5.94406,5.82751,5.93677,4255.68,0
+MBBC.US,D,20240610,000000,5.95134,5.95134,5.95134,5.95134,3157.44,0
+MBBC.US,D,20240614,000000,5.90763,5.90763,5.90763,5.90763,137.28,0
+MBBC.US,D,20240617,000000,6.02418,6.03875,6.02418,6.03875,274.56,0
+MBBC.US,D,20240618,000000,5.94406,6.04604,5.93677,5.95862,12459.5,0
+MBBC.US,D,20240620,000000,6.04604,6.13636,6.04604,6.11888,3569.28,0
+MBBC.US,D,20240621,000000,6.09703,6.33741,6.09703,6.33741,1375.54,0
+MBBC.US,D,20240624,000000,6.33741,6.36655,6.33741,6.36655,2471.04,0
+MBBC.US,D,20240627,000000,6.54866,6.54866,6.54866,6.54866,1235.52,0
+MBBC.US,D,20240711,000000,6.37383,6.43284,6.37383,6.43284,955.468,0
+MBBC.US,D,20240718,000000,6.59237,6.59237,6.59237,6.59237,4123.89,0
+MBBC.US,D,20240723,000000,6.41026,6.41026,6.41026,6.41026,1924.66,0
+MBBC.US,D,20240801,000000,6.44668,6.44668,6.44668,6.44668,7001.28,0
+MBBC.US,D,20240802,000000,6.55594,6.55594,6.55594,6.55594,2996.82,0
+MBBC.US,D,20240819,000000,6.4831,6.4831,6.4831,6.4831,137.28,0
+MBBC.US,D,20240823,000000,6.55594,6.55594,6.51224,6.51224,2745.6,0
+MBBC.US,D,20240826,000000,6.51224,6.61174,6.37383,6.3758,21415.6,0
+MBBC.US,D,20240906,000000,6.44668,6.92016,6.44668,6.44668,1441.44,0
+MBBC.US,D,20240926,000000,6.55594,6.56578,6.55594,6.55594,1990.56,0
+MBBC.US,D,20241002,000000,6.54866,6.54866,6.41754,6.41754,3706.56,0
+MBBC.US,D,20241021,000000,6.55594,6.59528,6.55594,6.59528,274.56,0
+MBBC.US,D,20241023,000000,6.59237,6.59237,6.55594,6.55594,2228.05,0
+MBBC.US,D,20241024,000000,6.51224,6.51224,6.51224,6.51224,274.56,0
+MBBC.US,D,20241028,000000,6.6215,6.6215,6.60664,6.6215,1372.8,0
+MBBC.US,D,20241029,000000,6.70163,6.70163,6.70163,6.70163,137.28,0
+MBBC.US,D,20241031,000000,6.83821,6.92016,6.82911,6.92016,2374.94,0
+MBBC.US,D,20241101,000000,6.98572,6.98572,6.98572,6.98572,274.56,0
+MBBC.US,D,20241104,000000,6.92016,6.92016,6.92016,6.92016,137.28,0
+MBBC.US,D,20241107,000000,6.92016,6.92016,6.92016,6.92016,137.28,0
+MBBC.US,D,20241108,000000,7.09499,7.10227,7.09499,7.10227,1372.8,0
+MBBC.US,D,20241119,000000,7.10227,7.10227,7.10227,7.10227,137.28,0
+MBBC.US,D,20241122,000000,7.09499,7.09499,7.09499,7.09499,137.28,0
+MBBC.US,D,20241125,000000,7.2771,7.2771,7.2771,7.2771,960.96,0
+MBBC.US,D,20241202,000000,7.21008,7.21008,7.21008,7.21008,205.92,0
+MBBC.US,D,20241209,000000,7.29167,7.32809,7.29167,7.32809,1206.69,0
+MBBC.US,D,20241211,000000,7.45921,7.6486,7.45921,7.6486,1441.44,0
+MBBC.US,D,20241212,000000,7.4925,7.4925,7.46649,7.46649,446.16,0
+MBBC.US,D,20241213,000000,8.01282,8.87238,8.01282,8.48631,3775.2,0
+MBBC.US,D,20241216,000000,8.87238,8.88695,8.87238,8.88695,5772.62,0
+MBBC.US,D,20241218,000000,8.96707,9.04538,8.92337,8.92337,1510.08,0
+MBBC.US,D,20241230,000000,9.7028,9.82663,9.7028,9.82663,1317.88,0
+MBBC.US,D,20241231,000000,9.97232,10.1981,9.97232,10.1981,9359.75,0
+MBBC.US,D,20250107,000000,10.0579,10.271,9.98689,9.98689,411.84,0
+MBBC.US,D,20250110,000000,9.87762,9.87762,9.87762,9.87762,144.144,0
+MBBC.US,D,20250113,000000,10.0233,10.0342,10.0233,10.0342,2882.88,0
+MBBC.US,D,20250116,000000,10.2418,10.2564,10.2418,10.2564,1372.8,0
+MBBC.US,D,20250121,000000,10.2855,10.2855,10.2783,10.2855,7001.28,0
+MBBC.US,D,20250124,000000,10.3365,10.4094,10.3293,10.3293,1742.08,0
+MBBC.US,D,20250127,000000,10.4094,11.6113,10.4094,11.2471,16314.3,0
+MBBC.US,D,20250128,000000,10.4094,10.4094,8.74126,9.4697,3500.64,0
+MBBC.US,D,20250129,000000,10.1981,10.5842,10.1981,10.5842,3242.55,0
+MBBC.US,D,20250131,000000,10.1981,10.1981,10.1981,10.1981,137.28,0
+MBBC.US,D,20250203,000000,9.7465,9.7465,9.1419,9.54254,13537.1,0
+MBBC.US,D,20250204,000000,9.69733,9.69733,9.69733,9.69733,262.204,0
+MBBC.US,D,20250205,000000,9.76107,9.76107,9.76107,9.76107,1332.98,0
+MBBC.US,D,20250206,000000,9.75379,9.75379,9.75379,9.75379,1375.54,0
+MBBC.US,D,20250210,000000,9.79385,9.87762,9.79385,9.87762,1409.86,0
+MBBC.US,D,20250213,000000,9.83392,9.83392,9.83027,9.83027,1143.54,0
+MBBC.US,D,20250214,000000,9.83392,9.83392,9.83392,9.83392,274.56,0
+MBBC.US,D,20250219,000000,9.82663,9.82663,9.81439,9.81439,1700.89,0
+MBBC.US,D,20250221,000000,9.81206,9.81206,9.81206,9.81206,960.96,0
+MBBC.US,D,20250224,000000,9.68277,9.68277,9.61284,9.65181,823.68,0
+MBBC.US,D,20250226,000000,9.73499,9.83392,9.73499,9.83392,1276.7,0
+MBBC.US,D,20250228,000000,9.87034,9.87034,9.87034,9.87034,137.28,0
+MBBC.US,D,20250303,000000,10.1981,10.1981,10.1981,10.1981,1361.81,0
+MBBC.US,D,20250306,000000,9.87034,9.87034,9.33858,9.33858,15903.8,0
+MBBC.US,D,20250307,000000,9.57896,9.83392,9.57896,9.83392,274.56,0
+MBBC.US,D,20250310,000000,9.87034,9.9796,9.69551,9.9796,3952.29,0
+MBBC.US,D,20250311,000000,10.016,10.016,10.016,10.016,761.904,0
+MBBC.US,D,20250312,000000,9.83392,10.016,9.83392,10.016,3706.56,0
+MBBC.US,D,20250313,000000,9.87034,9.87034,9.87034,9.87034,1372.8,0
+MBBC.US,D,20250314,000000,10.1981,10.1981,10.1981,10.1981,137.28,0
+MBBC.US,D,20250318,000000,10.1981,10.1981,10.1981,10.1981,273.187,0
+MBBC.US,D,20250320,000000,10.373,10.3802,10.373,10.3802,823.68,0
+MBBC.US,D,20250321,000000,10.016,10.2367,10.016,10.016,5342.93,0
+MBBC.US,D,20250324,000000,9.48427,9.8412,9.48427,9.8412,1372.8,0
+MBBC.US,D,20250325,000000,9.83027,9.89948,9.62267,9.76107,2196.48,0
+MBBC.US,D,20250328,000000,9.90676,9.90676,9.76107,9.76836,1098.24,0
+MBBC.US,D,20250401,000000,9.92133,9.92133,9.92133,9.92133,137.28,0
+MBBC.US,D,20250402,000000,10.0889,10.0889,10.0889,10.0889,137.28,0
+MBBC.US,D,20250403,000000,9.97232,9.97232,9.71008,9.80478,1234.14,0
+MBBC.US,D,20250407,000000,9.62267,9.73193,9.61903,9.73193,1633.63,0
+MBBC.US,D,20250409,000000,9.68823,9.68823,9.68823,9.68823,1166.88,0
+MBBC.US,D,20250410,000000,9.82663,9.83392,9.82663,9.83392,1372.8,0
+MBBC.US,D,20250411,000000,9.47698,9.47698,9.47698,9.47698,274.56,0
+MBBC.US,D,20250414,000000,9.54983,9.72465,9.54254,9.61538,4545.34,0
+MBBC.US,D,20250417,000000,9.90676,9.90676,9.90676,9.90676,137.28,0
+MBBC.US,D,20250421,000000,9.76836,9.83392,9.72465,9.82663,8264.25,0
+MBBC.US,D,20250422,000000,12,12,9.9,9.95,74810,0
+MBBC.US,D,20250423,000000,10.25,10.66,10.24,10.32,16341,0
+MBBC.US,D,20250424,000000,10.45,10.45,10.35,10.35,20563,0
+MBBC.US,D,20250425,000000,10.3,10.34,10.2124,10.2739,3360,0
+MBBC.US,D,20250428,000000,10.27,10.61,10.2,10.3,9146,0
+MBBC.US,D,20250429,000000,10.3248,10.4,10.11,10.2,5342,0
+MBBC.US,D,20250430,000000,10.1531,10.3,10.01,10.05,21087,0
+MBBC.US,D,20250501,000000,10.235,10.4,10,10.05,30800,0
+MBBC.US,D,20250502,000000,10.1201,10.2067,10.01,10.01,24699,0
+MBBC.US,D,20250505,000000,10,10.105,10,10,16896,0
+MBBC.US,D,20250506,000000,10.0233,10.0969,10,10.01,2452,0
+MBBC.US,D,20250507,000000,10,10.1,10,10,10418,0
+MBBC.US,D,20250508,000000,10.0001,10.027,10,10,11819,0
+MBBC.US,D,20250509,000000,10.03,10.07,10,10.0536,24718,0
+MBBC.US,D,20250512,000000,10.08,10.08,10.02,10.045,17785,0
+MBBC.US,D,20250513,000000,10.05,10.05,10.02,10.0203,4149,0
+MBBC.US,D,20250514,000000,10.02,10.02,10.02,10.02,313,0
+MBBC.US,D,20250515,000000,10.0205,10.05,10.02,10.05,2002,0
+MBBC.US,D,20250516,000000,10.05,10.0684,10.03,10.03,12314,0
+MBBC.US,D,20250519,000000,10.07,10.07,10.02,10.06,17761,0
+MBBC.US,D,20250520,000000,10.0371,10.07,10.02,10.07,5024,0
+MBBC.US,D,20250521,000000,10.05,10.05,10.01,10.02,8911,0
+MBBC.US,D,20250522,000000,10.0201,10.03,10.01,10.02,13126,0
+MBBC.US,D,20250523,000000,10.01,10.02,9.955,9.96,18091,0
+MBBC.US,D,20250527,000000,10,10.0325,10,10.015,7531,0
+MBBC.US,D,20250528,000000,10.02,10.0273,10,10.005,8703,0
+MBBC.US,D,20250529,000000,10,10.01,10,10.0084,3430,0
+MBBC.US,D,20250602,000000,10,10,10,10,278,0
+MBBC.US,D,20250603,000000,9.95,9.97,9.95,9.95,1337,0
+MBBC.US,D,20250604,000000,9.95,9.97,9.95,9.95,7118,0
+MBBC.US,D,20250605,000000,9.9655,9.98,9.9512,9.98,3145,0
+MBBC.US,D,20250606,000000,9.9445,9.99,9.9445,9.99,1888,0
+MBBC.US,D,20250609,000000,10,10,9.95,9.99,5488,0
+MBBC.US,D,20250610,000000,9.99,10,9.99,10,4073,0
+MBBC.US,D,20250611,000000,9.99,10.04,9.9402,10.03,10306,0
+MBBC.US,D,20250612,000000,10.02,10.04,10.02,10.03,5061,0
+MBBC.US,D,20250613,000000,10.03,10.03,9.98,9.98,4700,0
+MBBC.US,D,20250616,000000,10.02,10.04,9.98,9.98,11362,0
+MBBC.US,D,20250617,000000,10.03,10.03,9.95,9.95,11436,0
+MBBC.US,D,20250618,000000,10,10.02,9.9,9.9,9065,0
+MBBC.US,D,20250620,000000,9.99,10.04,9.955,10.04,65804,0
+MBBC.US,D,20250623,000000,9.96,9.96,9.95,9.95,5231,0
+MBBC.US,D,20250624,000000,9.98,10,9.95,9.95,5719,0
+MBBC.US,D,20250625,000000,9.9999,10.0019,9.9995,10,4744,0
+MBBC.US,D,20250626,000000,9.98,10.02,9.96,9.9855,21394,0
+MBBC.US,D,20250627,000000,9.95,10.02,9.95,9.9905,8403,0
+MBBC.US,D,20250630,000000,10,10.02,9.96,9.96,23674,0
+MBBC.US,D,20250701,000000,10,10.01,10,10,2888,0
+MBBC.US,D,20250702,000000,10.01,10.01,9.9933,9.9933,1480,0
+MBBC.US,D,20250703,000000,9.98,10.01,9.98,9.98,1769,0
+MBBC.US,D,20250707,000000,10,10.01,9.98,9.98,1184,0
+MBBC.US,D,20250708,000000,10.01,10.02,9.98,9.98,1796,0
+MBBC.US,D,20250709,000000,10.01,10.02,10,10.0037,7640,0
+MBBC.US,D,20250710,000000,10.01,10.03,10,10.03,4193,0
+MBBC.US,D,20250711,000000,10.0187,10.0187,10.0187,10.0187,862,0
+MBBC.US,D,20250714,000000,10.015,10.03,10.0003,10.03,7009,0
+MBBC.US,D,20250715,000000,10.01,10.0377,9.96,10.03,16865,0
+MBBC.US,D,20250716,000000,10.03,10.05,10,10.05,4246,0
+MBBC.US,D,20250717,000000,10.05,10.05,10.04,10.04,2457,0
+MBBC.US,D,20250718,000000,10.03,10.0333,10.03,10.0333,1201,0
+MBBC.US,D,20250721,000000,10.03,10.05,10.03,10.045,9344,0
+MBBC.US,D,20250722,000000,10.04,10.0494,10.04,10.04,5046,0
+MBBC.US,D,20250723,000000,10.0404,10.05,10.0404,10.0499,1945,0
+MBBC.US,D,20250724,000000,10.05,10.1,10.0492,10.1,13791,0
+MBBC.US,D,20250728,000000,10.1,10.1,10.0956,10.0956,1474,0
+MBBC.US,D,20250729,000000,10.08,10.08,10.08,10.08,648,0
+MBBC.US,D,20250731,000000,10.0752,10.0752,10.06,10.06,1249,0
+MBBC.US,D,20250801,000000,10.08,10.08,10.06,10.06,2637,0
+MBBC.US,D,20250804,000000,10.08,10.08,10.08,10.08,1219,0
+MBBC.US,D,20250805,000000,10.08,10.09,10.0601,10.0601,2294,0
+MBBC.US,D,20250806,000000,10.07,10.105,10.07,10.091,1480,0
+MBBC.US,D,20250807,000000,10.09,10.09,9.96,10.01,11582,0
+MBBC.US,D,20250808,000000,10.0415,10.0415,10.0201,10.0201,322,0
+MBBC.US,D,20250811,000000,10.03,10.1,10.02,10.0201,3711,0
+MBBC.US,D,20250813,000000,10.1,10.13,10.098,10.129,7538,0
+MBBC.US,D,20250818,000000,10.13,10.13,10.095,10.13,2364,0
+MBBC.US,D,20250819,000000,10.13,10.14,10.095,10.14,6012,0
+MBBC.US,D,20250820,000000,10.1288,10.205,10.125,10.205,12964,0
+MBBC.US,D,20250821,000000,10.28,10.5,10.28,10.327,10899,0
+MBBC.US,D,20250822,000000,10.36,10.44,10.3,10.421,9355,0
+MBBC.US,D,20250825,000000,10.16,10.38,10.16,10.38,3188,0
+MBBC.US,D,20250826,000000,10.382,10.382,10.382,10.382,606,0
+MBBC.US,D,20250827,000000,10.39,10.4,10.33,10.33,3395,0
+MBBC.US,D,20250902,000000,10.35,10.35,10.35,10.35,2541,0
+MBBC.US,D,20250904,000000,10.31,10.372,10.31,10.372,513,0
+MBBC.US,D,20250908,000000,10.35,10.48,10.31,10.31,29466,0
+MBBC.US,D,20250909,000000,10.31,10.312,10.2,10.2,3021,0
+MBBC.US,D,20250910,000000,10.4066,10.4066,10.4066,10.4066,1286,0
+MBBC.US,D,20250911,000000,10.25,10.275,10.2,10.2,2291,0
+MBBC.US,D,20250912,000000,10.28,10.2827,10.25,10.25,635,0
+MBBC.US,D,20250915,000000,10.29,10.2999,10.25,10.25,4385,0
+MBBC.US,D,20250917,000000,10.3,10.3,10.28,10.28,3046,0
+MBBC.US,D,20250918,000000,10.3496,10.3496,10.3496,10.3496,1127,0
+MBBC.US,D,20250919,000000,10.4,10.48,10.4,10.48,11301,0
+MBBC.US,D,20250922,000000,10.38,10.4,10.38,10.4,237,0
+MBBC.US,D,20250923,000000,10.4,10.48,10.4,10.48,440,0
+MBBC.US,D,20250924,000000,10.48,10.48,10.48,10.48,222,0
+MBBC.US,D,20250925,000000,10.45,10.48,10.42,10.43,14047,0
+MBBC.US,D,20250926,000000,10.455,10.4711,10.43,10.43,4933,0
+MBBC.US,D,20250929,000000,10.41,10.43,10.4,10.43,8443,0
+MBBC.US,D,20250930,000000,10.43,10.43,10.32,10.43,730,0
+MBBC.US,D,20251002,000000,10.43,10.48,10.43,10.45,1777,0
+MBBC.US,D,20251003,000000,10.4999,10.5,10.49,10.49,742,0
+MBBC.US,D,20251006,000000,10.48,10.5,10.4,10.4,7631,0
+MBBC.US,D,20251007,000000,10.5,10.5,10.4,10.4327,1463,0
+MBBC.US,D,20251008,000000,10.45,10.5,10.45,10.5,2958,0
+MBBC.US,D,20251009,000000,10.46,10.5,10.46,10.5,222,0
+MBBC.US,D,20251010,000000,10.5,10.5,10.5,10.5,157,0
+MBBC.US,D,20251013,000000,10.85,11.95,10.85,11.05,7963,0
+MBBC.US,D,20251014,000000,11.27,12.89,10.69,11.15,21805,0
+MBBC.US,D,20251015,000000,10.69,11.55,10.68,11,2224,0
+MBBC.US,D,20251016,000000,11,11,10.69,10.8924,2449,0
+MBBC.US,D,20251017,000000,10.85,10.8999,10.8,10.8,1359,0
+MBBC.US,D,20251020,000000,10.7945,10.83,10.52,10.53,2613,0
+MBBC.US,D,20251021,000000,10.74,10.74,10.74,10.74,326,0
+MBBC.US,D,20251022,000000,10.748,10.9,10.748,10.9,4085,0
+MBBC.US,D,20251023,000000,10.88,11.22,10.755,10.8,6333,0
+MBBC.US,D,20251024,000000,10.9852,11.04,10.9,11,6762,0
+MBBC.US,D,20251027,000000,10.72,10.72,10.72,10.72,802,0
+MBBC.US,D,20251028,000000,10.66,10.8,10.64,10.8,967,0
+MBBC.US,D,20251029,000000,10.79,10.82,10.79,10.82,666,0
+MBBC.US,D,20251031,000000,10.8899,10.89,10.8599,10.89,5150,0
+MBBC.US,D,20251103,000000,10.99,10.99,10.945,10.945,2704,0
+MBBC.US,D,20251104,000000,10.99,11,10.8999,10.8999,5082,0
+MBBC.US,D,20251105,000000,10.85,10.8562,10.8,10.8,2418,0
+MBBC.US,D,20251106,000000,10.8,10.8,10.8,10.8,224,0
+MBBC.US,D,20251107,000000,10.8,10.8,10.61,10.6999,24013,0
+MBBC.US,D,20251110,000000,10.53,10.53,10.53,10.53,239,0
+MBBC.US,D,20251111,000000,10.75,10.75,10.75,10.75,4323,0
+MBBC.US,D,20251113,000000,11,11,10.905,10.95,3218,0
+MBBC.US,D,20251114,000000,11,11.1001,10.86,10.86,6392,0
+MBBC.US,D,20251117,000000,11.0756,11.1799,11.0756,11.1799,2146,0
+MBBC.US,D,20251118,000000,11.27,11.49,11.19,11.27,3871,0
+MBBC.US,D,20251119,000000,11.29,11.4,11.15,11.35,9399,0
+MBBC.US,D,20251120,000000,11.45,12.08,11.45,11.53,4279,0
+MBBC.US,D,20251121,000000,11.4,11.49,11.35,11.35,4238,0
+MBBC.US,D,20251124,000000,11.6711,11.6711,11.35,11.63,3339,0
+MBBC.US,D,20251125,000000,11.54,11.7,11.54,11.7,28256,0
+MBBC.US,D,20251126,000000,11.5,11.6,11.35,11.4,38125,0
+MBBC.US,D,20251128,000000,11.38,11.38,11.15,11.15,2799,0
+MBBC.US,D,20251201,000000,11.57,11.57,11.16,11.16,18239,0
+MBBC.US,D,20251202,000000,11.11,11.42,11.11,11.42,7540,0
+MBBC.US,D,20251203,000000,11.25,11.28,11.16,11.1699,7964,0
+MBBC.US,D,20251204,000000,11.2,11.2,11.17,11.17,4050,0
+MBBC.US,D,20251205,000000,11.062,11.062,11.062,11.062,535,0
+MBBC.US,D,20251208,000000,11.21,11.5,11.02,11.39,5354,0
+MBBC.US,D,20251209,000000,11.2515,11.39,11.2515,11.39,1074,0
+MBBC.US,D,20251210,000000,11.09,11.5,11.09,11.14,2568,0
+MBBC.US,D,20251211,000000,11.49,11.49,11.16,11.16,1569,0
+MBBC.US,D,20251212,000000,11.5,11.61,11.5,11.61,2283,0
+MBBC.US,D,20251215,000000,11.21,11.61,11.21,11.61,868,0
+MBBC.US,D,20251216,000000,11.99,11.99,11.26,11.98,1439,0
+MBBC.US,D,20251217,000000,11.75,11.8873,11.51,11.78,5797,0
+MBBC.US,D,20251218,000000,12.46,12.46,12.06,12.06,3061,0
+MBBC.US,D,20251219,000000,12.12,12.34,11.9,11.93,2500,0
+MBBC.US,D,20251222,000000,11.78,12.39,11.75,12.39,2820,0
+MBBC.US,D,20251223,000000,12.3999,12.3999,12.1436,12.2,1041,0
+MBBC.US,D,20251226,000000,12.1901,12.295,11.9,12.24,5576,0
+MBBC.US,D,20251229,000000,12.35,12.4,12.2,12.36,2090,0
+MBBC.US,D,20251230,000000,12.2,12.2,12.2,12.2,221,0
+MBBC.US,D,20251231,000000,12.2,12.2,12.16,12.16,406,0
+MBBC.US,D,20260102,000000,12,12.19,12,12.19,478,0
+MBBC.US,D,20260105,000000,11.93,12.13,11.93,12.13,3806,0
+MBBC.US,D,20260106,000000,12.18,12.18,12.18,12.18,349,0
+MBBC.US,D,20260108,000000,11.75,12.44,11.75,11.7697,10582,0
+MBBC.US,D,20260109,000000,12,12.44,12,12.25,6317,0
+MBBC.US,D,20260113,000000,12.12,12.35,12.12,12.35,1327,0
+MBBC.US,D,20260115,000000,12.29,12.44,12.29,12.44,1039,0
+MBBC.US,D,20260116,000000,12.495,12.87,12.0702,12.87,8474,0
+MBBC.US,D,20260120,000000,12.55,12.55,12.34,12.35,4080,0
+MBBC.US,D,20260121,000000,12.4999,12.5,12.28,12.28,2899,0
+MBBC.US,D,20260122,000000,12.5,12.5,12.392,12.419,6705,0
+MBBC.US,D,20260123,000000,12.5,12.65,12.5,12.65,4790,0
+MBBC.US,D,20260126,000000,12.32,12.742,12.31,12.61,3286,0
+MBBC.US,D,20260127,000000,12.6,12.62,12.6,12.62,449,0
+MBBC.US,D,20260128,000000,12.48,12.5,12.48,12.5,750,0
+MBBC.US,D,20260129,000000,12.66,13,12.66,13,864,0
+MBBC.US,D,20260130,000000,13,13.03,13,13.01,4141,0
+MBBC.US,D,20260202,000000,12.94,13,12.94,12.94,1433,0
+MBBC.US,D,20260205,000000,12.9,12.9,12.75,12.89,3145,0
+MBBC.US,D,20260206,000000,13.75,13.75,13.75,13.75,173,0
+MBBC.US,D,20260210,000000,13.45,13.49,13.45,13.49,438,0
+MBBC.US,D,20260211,000000,13.3258,13.4495,13.3258,13.44,681,0
+MBBC.US,D,20260217,000000,13.0415,13.4,13.0415,13.25,3093,0

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

@@ -0,0 +1,307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBINL.US,D,20241126,000000,25.48,25.65,25.47,25.48,308631,0
+MBINL.US,D,20241127,000000,25.48,25.53,25.4,25.45,220379,0
+MBINL.US,D,20241129,000000,25.48,25.6399,25.44,25.55,287191,0
+MBINL.US,D,20241202,000000,25.49,25.73,25.49,25.67,166238,0
+MBINL.US,D,20241203,000000,25.67,25.7399,25.6,25.64,81025,0
+MBINL.US,D,20241204,000000,25.7,25.7,25.59,25.68,136568,0
+MBINL.US,D,20241205,000000,25.74,25.88,25.698,25.85,471104,0
+MBINL.US,D,20241206,000000,25.89,25.89,25.75,25.87,83108,0
+MBINL.US,D,20241209,000000,25.81,25.89,25.79,25.83,24439,0
+MBINL.US,D,20241210,000000,25.84,25.85,25.78,25.84,22897,0
+MBINL.US,D,20241211,000000,25.8,25.9,25.7799,25.81,47635,0
+MBINL.US,D,20241212,000000,25.79,25.88,25.73,25.78,65907,0
+MBINL.US,D,20241213,000000,25.69,25.69,25.5019,25.65,87462,0
+MBINL.US,D,20241216,000000,25.55,25.69,25.55,25.64,47161,0
+MBINL.US,D,20241217,000000,25.6,25.68,25.58,25.65,41649,0
+MBINL.US,D,20241218,000000,25.68,25.75,25.55,25.58,56814,0
+MBINL.US,D,20241219,000000,25.41,25.53,25.4,25.44,66856,0
+MBINL.US,D,20241220,000000,25.44,25.6,25.42,25.51,95466,0
+MBINL.US,D,20241223,000000,25.54,25.55,25.43,25.46,52639,0
+MBINL.US,D,20241224,000000,25.49,25.5,25.4,25.48,7909,0
+MBINL.US,D,20241226,000000,25.44,25.44,25.41,25.44,39240,0
+MBINL.US,D,20241227,000000,25.45,25.49,25.41,25.435,49140,0
+MBINL.US,D,20241230,000000,25.4,25.49,25.39,25.415,83554,0
+MBINL.US,D,20241231,000000,25.41,25.51,25.245,25.3,1134710,0
+MBINL.US,D,20250102,000000,25.35,25.4599,25.35,25.42,66276,0
+MBINL.US,D,20250103,000000,25.53,25.59,25.45,25.5,53233,0
+MBINL.US,D,20250106,000000,25.575,25.6,25.47,25.48,45573,0
+MBINL.US,D,20250107,000000,25.5,25.5,25.39,25.4,44170,0
+MBINL.US,D,20250108,000000,25.3608,25.44,25.34,25.41,51877,0
+MBINL.US,D,20250110,000000,25.32,25.32,24.95,24.95,192766,0
+MBINL.US,D,20250113,000000,25,25.2199,24.97,25,108601,0
+MBINL.US,D,20250114,000000,25,25.2899,24.97,25.21,465745,0
+MBINL.US,D,20250115,000000,25.32,25.4999,25.32,25.42,24007,0
+MBINL.US,D,20250116,000000,25.48,25.49,25.25,25.42,16102,0
+MBINL.US,D,20250117,000000,25.4,25.48,25.33,25.4,34628,0
+MBINL.US,D,20250121,000000,25.48,25.49,25.28,25.44,38755,0
+MBINL.US,D,20250122,000000,25.44,25.51,25.4,25.51,10549,0
+MBINL.US,D,20250123,000000,25.51,25.51,25.41,25.45,14773,0
+MBINL.US,D,20250124,000000,25.4999,25.5999,25.45,25.52,14987,0
+MBINL.US,D,20250127,000000,25.5,25.55,25.45,25.55,17230,0
+MBINL.US,D,20250128,000000,25.6,25.61,25.5,25.6,18432,0
+MBINL.US,D,20250129,000000,25.6,25.745,25.4406,25.68,18651,0
+MBINL.US,D,20250130,000000,25.7,25.72,25.39,25.51,426573,0
+MBINL.US,D,20250131,000000,25.58,25.58,25.26,25.28,1280863,0
+MBINL.US,D,20250203,000000,25.2,25.35,25.1,25.28,69030,0
+MBINL.US,D,20250204,000000,25.27,25.3999,25.26,25.34,11933,0
+MBINL.US,D,20250205,000000,25.28,25.5799,25.28,25.44,36756,0
+MBINL.US,D,20250206,000000,25.28,25.4985,25.28,25.39,10821,0
+MBINL.US,D,20250207,000000,25.36,25.44,25.34,25.4,48599,0
+MBINL.US,D,20250210,000000,25.4799,25.4799,25.37,25.4,25218,0
+MBINL.US,D,20250211,000000,25.3701,25.43,25.36,25.38,16924,0
+MBINL.US,D,20250212,000000,25.36,25.4,25.31,25.32,13708,0
+MBINL.US,D,20250213,000000,25.45,25.45,25.29,25.39,40665,0
+MBINL.US,D,20250214,000000,25.31,25.43,25.31,25.38,27415,0
+MBINL.US,D,20250218,000000,25.35,25.3885,25.35,25.35,10983,0
+MBINL.US,D,20250219,000000,25.47,25.4786,25.34,25.36,12747,0
+MBINL.US,D,20250220,000000,25.34,25.4786,25.32,25.33,18976,0
+MBINL.US,D,20250221,000000,25.41,25.47,25.35,25.35,17979,0
+MBINL.US,D,20250224,000000,25.41,25.42,25.34,25.35,20984,0
+MBINL.US,D,20250225,000000,25.43,25.4799,25.39,25.4,14956,0
+MBINL.US,D,20250226,000000,25.4799,25.4799,25.3512,25.45,8790,0
+MBINL.US,D,20250227,000000,25.45,25.45,25.36,25.38,15099,0
+MBINL.US,D,20250228,000000,25.415,25.45,25.3,25.36,66084,0
+MBINL.US,D,20250303,000000,25.35,25.4689,25.31,25.42,29176,0
+MBINL.US,D,20250304,000000,25.5,25.5,25.3,25.37,12974,0
+MBINL.US,D,20250305,000000,25.4776,25.4799,25.35,25.44,38274,0
+MBINL.US,D,20250306,000000,25.35,25.42,25.32,25.38,11284,0
+MBINL.US,D,20250307,000000,25.35,25.4,25.3,25.34,20603,0
+MBINL.US,D,20250310,000000,25.4,25.4499,25.05,25.34,48630,0
+MBINL.US,D,20250311,000000,25.3,25.3,25.195,25.28,5628,0
+MBINL.US,D,20250312,000000,25.38,25.3897,25.23,25.35,18122,0
+MBINL.US,D,20250313,000000,25.37,25.399,25.18,25.26,141076,0
+MBINL.US,D,20250314,000000,24.92,25.4099,24.92,25.01,26584,0
+MBINL.US,D,20250317,000000,25.18,25.32,25,25.05,31202,0
+MBINL.US,D,20250318,000000,25.12,25.39,25.04,25.09,61526,0
+MBINL.US,D,20250319,000000,25.215,25.215,25.06,25.14,49531,0
+MBINL.US,D,20250320,000000,25.16,25.17,25.06,25.13,15032,0
+MBINL.US,D,20250321,000000,25.15,25.19,25.13,25.13,2465,0
+MBINL.US,D,20250324,000000,25.1335,25.23,25.09,25.09,14331,0
+MBINL.US,D,20250325,000000,25.1857,25.1857,25.08,25.11,10912,0
+MBINL.US,D,20250326,000000,25.165,25.1847,25,25.06,17246,0
+MBINL.US,D,20250327,000000,25.1,25.18,25,25.13,9631,0
+MBINL.US,D,20250328,000000,25.21,25.2899,25.07,25.1,13202,0
+MBINL.US,D,20250331,000000,25.07,25.39,24.88,24.98,268278,0
+MBINL.US,D,20250401,000000,25.03,25.1262,24.78,24.93,40454,0
+MBINL.US,D,20250402,000000,24.98,24.998,24.88,24.94,22008,0
+MBINL.US,D,20250403,000000,24.86,24.9,24.53,24.64,34349,0
+MBINL.US,D,20250404,000000,24.59,24.59,24.12,24.22,44786,0
+MBINL.US,D,20250407,000000,24.12,24.435,23.35,23.89,26958,0
+MBINL.US,D,20250408,000000,23.9692,24.3369,23.65,23.68,24721,0
+MBINL.US,D,20250409,000000,23.685,24.2153,23.25,24.03,16874,0
+MBINL.US,D,20250410,000000,24,24.1722,23.6905,24.03,25246,0
+MBINL.US,D,20250411,000000,23.62,23.95,23.15,23.8,32950,0
+MBINL.US,D,20250414,000000,23.8,23.8,22.96,23.27,764872,0
+MBINL.US,D,20250415,000000,23.26,23.265,23.11,23.18,31112,0
+MBINL.US,D,20250416,000000,23.18,23.3599,23.05,23.17,14474,0
+MBINL.US,D,20250417,000000,23.26,23.38,23.25,23.37,16160,0
+MBINL.US,D,20250421,000000,23.25,23.34,22.8328,23.3,29247,0
+MBINL.US,D,20250422,000000,23.33,23.33,23.04,23.18,57260,0
+MBINL.US,D,20250423,000000,23.36,23.45,23.12,23.2,25498,0
+MBINL.US,D,20250424,000000,23.2,23.48,23.2,23.45,46720,0
+MBINL.US,D,20250425,000000,23.47,23.66,23.4,23.64,34501,0
+MBINL.US,D,20250428,000000,23.64,23.7999,23.53,23.72,26075,0
+MBINL.US,D,20250429,000000,23.63,23.63,23.35,23.43,62211,0
+MBINL.US,D,20250430,000000,23.33,23.3999,23.2,23.3,35793,0
+MBINL.US,D,20250501,000000,23.38,23.41,23.22,23.35,48498,0
+MBINL.US,D,20250502,000000,23.48,23.63,23.39,23.48,66443,0
+MBINL.US,D,20250505,000000,23.3357,23.4999,23.3,23.4,27127,0
+MBINL.US,D,20250506,000000,23.39,23.4977,23.0425,23.4,35135,0
+MBINL.US,D,20250507,000000,23.4,23.6499,23.31,23.45,45856,0
+MBINL.US,D,20250508,000000,23.38,23.6,23.2695,23.36,29493,0
+MBINL.US,D,20250509,000000,23.4,23.55,23.3,23.31,17309,0
+MBINL.US,D,20250512,000000,23.54,23.54,23.2,23.38,21255,0
+MBINL.US,D,20250513,000000,23.3763,23.47,23.21,23.25,25196,0
+MBINL.US,D,20250514,000000,23.35,23.42,23.18,23.2,20716,0
+MBINL.US,D,20250515,000000,23.25,23.325,23.23,23.23,18260,0
+MBINL.US,D,20250516,000000,23.36,23.45,23.315,23.33,18057,0
+MBINL.US,D,20250519,000000,23.39,23.49,23.39,23.44,8562,0
+MBINL.US,D,20250520,000000,23.395,23.62,23.35,23.61,14551,0
+MBINL.US,D,20250521,000000,23.61,23.61,23.35,23.44,15964,0
+MBINL.US,D,20250522,000000,23.46,23.49,23.35,23.39,8622,0
+MBINL.US,D,20250523,000000,23.43,23.43,23.24,23.33,12753,0
+MBINL.US,D,20250527,000000,23.5,23.58,23.3718,23.58,20734,0
+MBINL.US,D,20250528,000000,23.58,23.58,23.385,23.39,15664,0
+MBINL.US,D,20250529,000000,23.41,23.58,23.3,23.34,22811,0
+MBINL.US,D,20250530,000000,23.49,23.66,23.41,23.48,52024,0
+MBINL.US,D,20250602,000000,23.5205,23.5799,23.4,23.41,14431,0
+MBINL.US,D,20250603,000000,23.41,23.5,23.35,23.4,39062,0
+MBINL.US,D,20250604,000000,23.4,23.5386,23.37,23.39,39948,0
+MBINL.US,D,20250605,000000,23.45,23.51,23.24,23.34,42805,0
+MBINL.US,D,20250606,000000,23.34,23.4,23.3,23.35,7574,0
+MBINL.US,D,20250609,000000,23.35,23.44,23.27,23.32,30766,0
+MBINL.US,D,20250610,000000,23.4499,23.57,23.35,23.5,51348,0
+MBINL.US,D,20250611,000000,23.55,23.7,23.5088,23.55,16904,0
+MBINL.US,D,20250612,000000,23.56,23.82,23.5,23.82,27318,0
+MBINL.US,D,20250613,000000,23.36,23.36,23.12,23.2,14030,0
+MBINL.US,D,20250616,000000,23.29,23.34,23.21,23.26,10830,0
+MBINL.US,D,20250617,000000,23.3679,23.44,23.2201,23.35,12950,0
+MBINL.US,D,20250618,000000,23.3,23.4,23.3,23.31,15146,0
+MBINL.US,D,20250620,000000,23.32,23.45,23.23,23.4,19523,0
+MBINL.US,D,20250623,000000,23.35,23.3699,23.3,23.3,12770,0
+MBINL.US,D,20250624,000000,23.31,23.4,23.24,23.35,12278,0
+MBINL.US,D,20250625,000000,23.375,23.375,23.25,23.33,13328,0
+MBINL.US,D,20250626,000000,23.26,23.3399,23.2,23.27,11950,0
+MBINL.US,D,20250627,000000,23.4499,23.4499,23.16,23.27,21518,0
+MBINL.US,D,20250630,000000,23.25,23.4,22.95,23,85843,0
+MBINL.US,D,20250701,000000,23.05,23.1999,22.93,23.07,27362,0
+MBINL.US,D,20250702,000000,23.0371,23.28,23.0371,23.25,20453,0
+MBINL.US,D,20250703,000000,23.25,23.39,23.24,23.28,7127,0
+MBINL.US,D,20250707,000000,23.18,23.31,23.1,23.19,19511,0
+MBINL.US,D,20250708,000000,23.25,23.3299,23.16,23.17,24673,0
+MBINL.US,D,20250709,000000,23.2,23.37,23.17,23.36,34493,0
+MBINL.US,D,20250710,000000,23.33,23.43,23.28,23.3,25644,0
+MBINL.US,D,20250711,000000,23.25,23.4299,23.24,23.3,16859,0
+MBINL.US,D,20250714,000000,23.5,23.71,23.3,23.4,133467,0
+MBINL.US,D,20250715,000000,23.48,23.555,23.34,23.34,54274,0
+MBINL.US,D,20250716,000000,23.41,23.77,23.35,23.63,48663,0
+MBINL.US,D,20250717,000000,23.84,23.87,23.7,23.78,23586,0
+MBINL.US,D,20250718,000000,23.77,23.8,23.7201,23.76,17337,0
+MBINL.US,D,20250721,000000,23.8,24.15,23.59,23.62,53537,0
+MBINL.US,D,20250722,000000,23.895,23.895,23.5,23.56,20658,0
+MBINL.US,D,20250723,000000,23.57,23.75,23.48,23.48,129943,0
+MBINL.US,D,20250724,000000,23.55,23.6399,23.48,23.498,23169,0
+MBINL.US,D,20250725,000000,23.63,23.65,23.5,23.59,33207,0
+MBINL.US,D,20250728,000000,23.65,23.65,23.5352,23.56,153595,0
+MBINL.US,D,20250729,000000,23.55,23.55,23.22,23.3,56816,0
+MBINL.US,D,20250730,000000,23.27,23.48,23.1,23.18,46960,0
+MBINL.US,D,20250731,000000,23.25,23.49,22.8,22.9,193597,0
+MBINL.US,D,20250801,000000,22.9,22.98,22.68,22.84,68811,0
+MBINL.US,D,20250804,000000,22.96,23.0199,22.84,22.97,81878,0
+MBINL.US,D,20250805,000000,22.98,23.07,22.93,23,36110,0
+MBINL.US,D,20250806,000000,23.0001,23.055,22.86,22.96,19658,0
+MBINL.US,D,20250807,000000,23.04,23.04,22.85,22.96,19657,0
+MBINL.US,D,20250808,000000,22.9,22.9721,22.8,22.93,20362,0
+MBINL.US,D,20250811,000000,22.9,22.99,22.9,22.94,19595,0
+MBINL.US,D,20250812,000000,22.95,23.0499,22.9,23.0075,29595,0
+MBINL.US,D,20250813,000000,23.05,23.17,22.82,22.87,258766,0
+MBINL.US,D,20250814,000000,22.83,22.93,22.82,22.9,29905,0
+MBINL.US,D,20250815,000000,22.9,22.978,22.85,22.92,234209,0
+MBINL.US,D,20250818,000000,22.95,22.95,22.63,22.83,466148,0
+MBINL.US,D,20250819,000000,22.82,22.8799,22.72,22.75,598616,0
+MBINL.US,D,20250820,000000,22.75,22.87,22.69,22.74,69229,0
+MBINL.US,D,20250821,000000,22.78,22.805,21.8,22.6,484980,0
+MBINL.US,D,20250822,000000,22.59,22.77,22.52,22.52,63567,0
+MBINL.US,D,20250825,000000,22.52,22.7289,22.52,22.54,45735,0
+MBINL.US,D,20250826,000000,22.63,22.65,22.53,22.54,82577,0
+MBINL.US,D,20250827,000000,22.63,22.64,22.44,22.58,128030,0
+MBINL.US,D,20250828,000000,22.66,22.86,22.655,22.79,61497,0
+MBINL.US,D,20250829,000000,22.85,22.89,22.7,22.79,50767,0
+MBINL.US,D,20250902,000000,22.79,22.95,22.7,22.94,39000,0
+MBINL.US,D,20250903,000000,23,23.13,22.9,23.08,36607,0
+MBINL.US,D,20250904,000000,23.12,23.1399,23.05,23.12,21896,0
+MBINL.US,D,20250905,000000,23.15,23.3,23.12,23.29,41220,0
+MBINL.US,D,20250908,000000,23.37,23.4,23.2,23.31,33577,0
+MBINL.US,D,20250909,000000,23.3,23.41,23.2,23.37,25965,0
+MBINL.US,D,20250910,000000,23.46,23.54,23.3101,23.5,36110,0
+MBINL.US,D,20250911,000000,23.53,23.63,23.36,23.39,80549,0
+MBINL.US,D,20250912,000000,23.35,23.5399,23.35,23.39,75996,0
+MBINL.US,D,20250915,000000,23.17,23.24,23.0525,23.23,35652,0
+MBINL.US,D,20250916,000000,23.26,23.28,23.189,23.24,42965,0
+MBINL.US,D,20250917,000000,23.3,23.3999,23.18,23.38,38303,0
+MBINL.US,D,20250918,000000,23.4,23.4,23,23.09,58815,0
+MBINL.US,D,20250919,000000,23.15,23.2499,23.04,23.2,29051,0
+MBINL.US,D,20250922,000000,23.2,23.29,23.145,23.29,27425,0
+MBINL.US,D,20250923,000000,23.28,23.288,23.2,23.22,12220,0
+MBINL.US,D,20250924,000000,23.23,23.35,23.22,23.35,27334,0
+MBINL.US,D,20250925,000000,23.41,23.41,23.16,23.24,14732,0
+MBINL.US,D,20250926,000000,23.29,23.3524,23.25,23.32,10982,0
+MBINL.US,D,20250929,000000,23.31,23.37,23.25,23.33,30273,0
+MBINL.US,D,20250930,000000,23.4,23.4,23.05,23.1,59530,0
+MBINL.US,D,20251001,000000,23.26,23.5,23.23,23.44,24069,0
+MBINL.US,D,20251002,000000,23.59,23.65,23.49,23.63,33118,0
+MBINL.US,D,20251003,000000,23.42,23.6,23.36,23.42,29458,0
+MBINL.US,D,20251006,000000,23.45,23.4647,23.07,23.08,28556,0
+MBINL.US,D,20251007,000000,23.26,23.43,23.15,23.15,27494,0
+MBINL.US,D,20251008,000000,23.28,23.28,23.18,23.2,10891,0
+MBINL.US,D,20251009,000000,23.2,23.2,23.05,23.14,9398,0
+MBINL.US,D,20251010,000000,23.238,23.35,23.1,23.1,28795,0
+MBINL.US,D,20251013,000000,23.35,23.411,23.2,23.31,19670,0
+MBINL.US,D,20251014,000000,23.4,23.4,23.3,23.34,37777,0
+MBINL.US,D,20251015,000000,23.35,23.67,23.3499,23.67,40016,0
+MBINL.US,D,20251016,000000,23.684,23.73,23.3401,23.53,30538,0
+MBINL.US,D,20251017,000000,23.6,23.98,23.33,23.36,58451,0
+MBINL.US,D,20251020,000000,24.08,24.08,23.6,23.7,42795,0
+MBINL.US,D,20251021,000000,23.78,23.79,23.72,23.75,16574,0
+MBINL.US,D,20251022,000000,23.77,23.95,23.65,23.7,10832,0
+MBINL.US,D,20251023,000000,23.7,23.7899,23.43,23.4705,36347,0
+MBINL.US,D,20251024,000000,23.6,23.75,23.55,23.62,29111,0
+MBINL.US,D,20251027,000000,23.75,23.75,23.7,23.7,28757,0
+MBINL.US,D,20251028,000000,23.9,23.96,23.85,23.85,15951,0
+MBINL.US,D,20251029,000000,23.7783,23.88,23.7783,23.85,9806,0
+MBINL.US,D,20251030,000000,23.8,23.85,23.775,23.84,27766,0
+MBINL.US,D,20251031,000000,23.98,23.98,23.65,23.7,20635,0
+MBINL.US,D,20251103,000000,23.84,24,23.5,23.5,27177,0
+MBINL.US,D,20251104,000000,23.7,23.7,23.49,23.63,38281,0
+MBINL.US,D,20251105,000000,23.5,23.6,23.17,23.27,43605,0
+MBINL.US,D,20251106,000000,23.28,23.355,23.21,23.32,17538,0
+MBINL.US,D,20251107,000000,23.26,23.35,23.2,23.33,10212,0
+MBINL.US,D,20251110,000000,23.34,23.69,23.34,23.64,9342,0
+MBINL.US,D,20251111,000000,23.3,23.71,23.3,23.66,7523,0
+MBINL.US,D,20251112,000000,23.73,23.81,23.6513,23.66,11868,0
+MBINL.US,D,20251113,000000,23.66,23.7999,23.3684,23.53,22458,0
+MBINL.US,D,20251114,000000,23.5,23.81,23.49,23.75,16800,0
+MBINL.US,D,20251117,000000,23.79,23.8,23.5,23.52,24680,0
+MBINL.US,D,20251118,000000,23.62,23.7999,23.5001,23.58,7510,0
+MBINL.US,D,20251119,000000,23.59,23.61,22.95,22.97,40506,0
+MBINL.US,D,20251120,000000,23.03,23.17,22.56,22.71,36098,0
+MBINL.US,D,20251121,000000,22.72,22.8199,22.68,22.69,35467,0
+MBINL.US,D,20251124,000000,22.97,22.97,22.69,22.69,69927,0
+MBINL.US,D,20251125,000000,22.85,22.9494,22.83,22.94,18806,0
+MBINL.US,D,20251126,000000,22.97,22.9882,22.75,22.9486,21206,0
+MBINL.US,D,20251128,000000,22.9,22.9,22.75,22.89,18235,0
+MBINL.US,D,20251201,000000,22.9,23.2499,22.6,22.84,95400,0
+MBINL.US,D,20251202,000000,22.63,22.94,22.63,22.76,47099,0
+MBINL.US,D,20251203,000000,22.89,23,22.845,23,22879,0
+MBINL.US,D,20251204,000000,23.02,23.12,22.9901,23.02,24756,0
+MBINL.US,D,20251205,000000,23.07,23.19,22.94,23.19,19160,0
+MBINL.US,D,20251208,000000,23.19,23.3,22.957,23.19,29215,0
+MBINL.US,D,20251209,000000,23.29,23.3,22.9,22.9,28119,0
+MBINL.US,D,20251210,000000,22.99,23.2,22.91,23.025,27864,0
+MBINL.US,D,20251211,000000,23.12,23.34,23.12,23.32,21176,0
+MBINL.US,D,20251212,000000,23.2201,23.42,23.13,23.35,19402,0
+MBINL.US,D,20251215,000000,22.95,23,22.9,22.98,31275,0
+MBINL.US,D,20251216,000000,23,23.12,22.848,23.04,36271,0
+MBINL.US,D,20251217,000000,23.24,23.24,22.84,22.84,33911,0
+MBINL.US,D,20251218,000000,22.86,23.3043,22.86,23.2,29995,0
+MBINL.US,D,20251219,000000,23.32,23.32,23.1052,23.24,38170,0
+MBINL.US,D,20251222,000000,23.25,23.34,23.22,23.23,11415,0
+MBINL.US,D,20251223,000000,23.27,23.3,23.04,23.24,16176,0
+MBINL.US,D,20251224,000000,23.12,23.3,23.12,23.2001,9124,0
+MBINL.US,D,20251226,000000,23.25,23.3,22.92,22.955,38495,0
+MBINL.US,D,20251229,000000,22.96,23.0468,22.76,22.84,59030,0
+MBINL.US,D,20251230,000000,22.86,23.04,22.81,22.84,45773,0
+MBINL.US,D,20251231,000000,22.92,22.92,22.56,22.73,68633,0
+MBINL.US,D,20260102,000000,22.93,23.0899,22.79,22.98,22340,0
+MBINL.US,D,20260105,000000,23.02,23.06,22.9,22.9163,29440,0
+MBINL.US,D,20260106,000000,22.91,23.03,22.91,22.97,19282,0
+MBINL.US,D,20260107,000000,22.98,23.08,22.97,22.97,36471,0
+MBINL.US,D,20260108,000000,23.08,23.17,22.97,23.07,8253,0
+MBINL.US,D,20260109,000000,23.19,23.3,23.1745,23.29,37622,0
+MBINL.US,D,20260112,000000,23.3,23.45,23.24,23.45,10234,0
+MBINL.US,D,20260113,000000,23.525,23.55,23.4,23.417,26626,0
+MBINL.US,D,20260114,000000,23.4,23.49,23.3776,23.39,20215,0
+MBINL.US,D,20260115,000000,23.38,23.74,23.38,23.51,14515,0
+MBINL.US,D,20260116,000000,23.72,23.72,23.5414,23.6999,17803,0
+MBINL.US,D,20260120,000000,23.69,23.763,23.6213,23.73,14010,0
+MBINL.US,D,20260121,000000,23.7,24.15,23.7,24.11,22988,0
+MBINL.US,D,20260122,000000,24.14,24.14,23.97,23.97,24284,0
+MBINL.US,D,20260123,000000,24.05,24.099,24,24.05,16101,0
+MBINL.US,D,20260126,000000,24.28,24.28,24.1001,24.2,15092,0
+MBINL.US,D,20260127,000000,24.25,24.4199,24.225,24.27,19742,0
+MBINL.US,D,20260128,000000,24.3,24.42,24.25,24.359,17145,0
+MBINL.US,D,20260129,000000,24.5,24.52,24.35,24.43,19098,0
+MBINL.US,D,20260130,000000,24.39,24.74,24.39,24.59,16884,0
+MBINL.US,D,20260202,000000,24.74,24.75,24.5575,24.58,15960,0
+MBINL.US,D,20260203,000000,24.61,24.61,24.4816,24.53,17850,0
+MBINL.US,D,20260204,000000,24.61,24.98,24.555,24.785,18018,0
+MBINL.US,D,20260205,000000,24.75,24.9,24.71,24.75,20391,0
+MBINL.US,D,20260206,000000,24.8,24.9,24.7,24.8,23064,0
+MBINL.US,D,20260209,000000,24.915,24.94,24.8,24.86,11603,0
+MBINL.US,D,20260210,000000,24.87,24.9,24.7153,24.78,28147,0
+MBINL.US,D,20260211,000000,24.84,24.8799,24.72,24.73,20310,0
+MBINL.US,D,20260212,000000,24.83,24.84,24.6439,24.82,9965,0
+MBINL.US,D,20260213,000000,24.8,25.15,24.68,24.85,24557,0
+MBINL.US,D,20260217,000000,25.22,25.22,24.85,25.13,36615,0
+MBINL.US,D,20260218,000000,25.25,25.25,24.99,25.21,29361,0

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

@@ -0,0 +1,1065 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDXH.US,D,20211104,000000,12.15,13.17,11.91,12,869800,0
+MDXH.US,D,20211105,000000,12.03,12.2737,11.995,12,93970,0
+MDXH.US,D,20211108,000000,12,12,11.81,11.86,41779,0
+MDXH.US,D,20211109,000000,11.75,11.75,11.0756,11.23,50821,0
+MDXH.US,D,20211110,000000,11.39,11.39,11.05,11.26,2338,0
+MDXH.US,D,20211111,000000,11.1653,11.4,10.93,11.01,56751,0
+MDXH.US,D,20211112,000000,11.0876,11.25,10.95,11.02,15193,0
+MDXH.US,D,20211115,000000,11.0001,11.39,11,11.15,25049,0
+MDXH.US,D,20211116,000000,11.86,11.86,11.065,11.26,12767,0
+MDXH.US,D,20211117,000000,10.92,11.19,10.51,11,125131,0
+MDXH.US,D,20211118,000000,10.64,10.725,10.25,10.375,75240,0
+MDXH.US,D,20211119,000000,10.32,10.3562,9.97,10.05,7948,0
+MDXH.US,D,20211122,000000,9.7,10.6224,9.46,10.4,6125,0
+MDXH.US,D,20211123,000000,10.21,10.21,9.8277,10.1,6002,0
+MDXH.US,D,20211124,000000,10.01,10.01,9.15,9.15,28861,0
+MDXH.US,D,20211126,000000,9.85,9.9,8.79,9.0361,14158,0
+MDXH.US,D,20211129,000000,10,10.2356,9.23,9.23,126912,0
+MDXH.US,D,20211130,000000,10.2,10.2,8.89,9.08,90714,0
+MDXH.US,D,20211201,000000,9.13,9.63,9.1277,9.34,141828,0
+MDXH.US,D,20211202,000000,9.8,9.84,9.19,9.19,101158,0
+MDXH.US,D,20211203,000000,9.27,9.8,9,9.16,110009,0
+MDXH.US,D,20211206,000000,9.28,9.38,8.81,9,92699,0
+MDXH.US,D,20211207,000000,9.6,9.72,9,9.13,62433,0
+MDXH.US,D,20211208,000000,9.515,9.515,8.8,9.05,11321,0
+MDXH.US,D,20211209,000000,8.3905,9.35,8.3,8.9,13425,0
+MDXH.US,D,20211210,000000,8.9,9.075,8.33,8.45,21932,0
+MDXH.US,D,20211213,000000,8.69,9.19,8.6,8.6,23027,0
+MDXH.US,D,20211214,000000,8.87,9.15,8.63,8.8,6844,0
+MDXH.US,D,20211215,000000,8.65,9,8.65,8.78,4839,0
+MDXH.US,D,20211216,000000,8.85,9.7276,8.66,9.1,40361,0
+MDXH.US,D,20211217,000000,10,10,9.03,9.26,5186,0
+MDXH.US,D,20211220,000000,9.39,9.99,9,9,7870,0
+MDXH.US,D,20211221,000000,9.01,9.79,9.001,9.47,4859,0
+MDXH.US,D,20211222,000000,9.2,9.3991,9.101,9.14,6562,0
+MDXH.US,D,20211223,000000,9.14,9.3999,9.04,9.04,10386,0
+MDXH.US,D,20211227,000000,9.12,9.275,8.7096,8.945,4597,0
+MDXH.US,D,20211228,000000,9,9.9399,9,9.43,21846,0
+MDXH.US,D,20211229,000000,9.61,9.88,9.4091,9.88,9306,0
+MDXH.US,D,20211230,000000,10.28,10.28,9.451,9.55,5087,0
+MDXH.US,D,20211231,000000,9.52,9.86,9.52,9.52,2217,0
+MDXH.US,D,20220103,000000,9.52,10.11,9.52,9.72,3341,0
+MDXH.US,D,20220104,000000,9.98,10,9.6,9.6,2927,0
+MDXH.US,D,20220105,000000,9.77,9.85,9.71,9.71,2631,0
+MDXH.US,D,20220106,000000,9.94,9.95,9.63,9.81,1522,0
+MDXH.US,D,20220107,000000,9.8082,9.92,9.4871,9.73,6287,0
+MDXH.US,D,20220110,000000,10,10,9.475,9.53,5900,0
+MDXH.US,D,20220111,000000,10.09,10.09,9.45,9.5,1015,0
+MDXH.US,D,20220112,000000,9.75,10.3,9.72,10.27,4457,0
+MDXH.US,D,20220113,000000,10.23,10.23,9.61,9.61,2104,0
+MDXH.US,D,20220114,000000,9.905,9.905,9.83,9.83,963,0
+MDXH.US,D,20220118,000000,9.86,9.86,9.61,9.7006,4244,0
+MDXH.US,D,20220119,000000,9.6,9.6,9.5,9.55,2624,0
+MDXH.US,D,20220120,000000,9.5001,9.645,9.5001,9.501,1302,0
+MDXH.US,D,20220121,000000,9.5,9.5,9.4,9.4,1195,0
+MDXH.US,D,20220124,000000,9.15,9.15,8.91,8.951,2311,0
+MDXH.US,D,20220125,000000,9.24,9.25,9.24,9.25,2202,0
+MDXH.US,D,20220126,000000,9.34,9.4,9.0428,9.4,2124,0
+MDXH.US,D,20220127,000000,9.15,9.16,8.65,8.651,1768,0
+MDXH.US,D,20220128,000000,8.73,9.005,8.73,8.91,1204,0
+MDXH.US,D,20220131,000000,8.93,8.93,8.26,8.46,6187,0
+MDXH.US,D,20220201,000000,9,9.14,8.26,8.4,11439,0
+MDXH.US,D,20220202,000000,8.48,8.775,8.35,8.375,9158,0
+MDXH.US,D,20220203,000000,8.47,8.5,8.25,8.25,2983,0
+MDXH.US,D,20220204,000000,8.66,8.66,8.251,8.325,3626,0
+MDXH.US,D,20220207,000000,8.54,8.54,8.28,8.5,7408,0
+MDXH.US,D,20220208,000000,8.19,8.435,7.51,7.855,10916,0
+MDXH.US,D,20220209,000000,8.2,8.22,7.3,8,15299,0
+MDXH.US,D,20220210,000000,8.05,8.155,8,8.1,2891,0
+MDXH.US,D,20220211,000000,8.12,9.01,8.055,8.63,27841,0
+MDXH.US,D,20220214,000000,8.4,8.59,7.6,8.5,10425,0
+MDXH.US,D,20220215,000000,8.45,8.45,8.45,8.45,1066,0
+MDXH.US,D,20220216,000000,8.38,8.74,8.281,8.7,7355,0
+MDXH.US,D,20220217,000000,8.64,8.9,8.52,8.71,5177,0
+MDXH.US,D,20220218,000000,9.5,9.5,9,9,1546,0
+MDXH.US,D,20220222,000000,8.36,8.6516,8.26,8.6516,6781,0
+MDXH.US,D,20220223,000000,8.65,8.65,8.1812,8.4,10779,0
+MDXH.US,D,20220224,000000,7.7,7.98,7.6,7.98,7402,0
+MDXH.US,D,20220225,000000,10,10,8.21,8.29,22504,0
+MDXH.US,D,20220228,000000,8.83,8.83,8.6,8.65,5163,0
+MDXH.US,D,20220301,000000,8.46,9.35,8.46,8.87,3219,0
+MDXH.US,D,20220302,000000,8.47,8.8,8.47,8.8,9095,0
+MDXH.US,D,20220303,000000,8.5,8.5,7.8,8.45,17165,0
+MDXH.US,D,20220304,000000,7.82,8.4008,7.66,7.69,10149,0
+MDXH.US,D,20220307,000000,7.95,8,7.85,7.9,5241,0
+MDXH.US,D,20220308,000000,7.5,8.15,7.41,7.8,9131,0
+MDXH.US,D,20220309,000000,7.905,8.611,7.8,7.8,6201,0
+MDXH.US,D,20220310,000000,8.01,8.2,7.85,7.85,11260,0
+MDXH.US,D,20220311,000000,7.99,8.0569,7.85,8.045,2907,0
+MDXH.US,D,20220314,000000,8.25,8.43,8.07,8.07,1797,0
+MDXH.US,D,20220315,000000,8.19,8.32,8.1,8.1,4939,0
+MDXH.US,D,20220316,000000,8.3,8.3,7.9,8.17,3452,0
+MDXH.US,D,20220317,000000,8.2512,8.325,8.0101,8.1925,6135,0
+MDXH.US,D,20220318,000000,8.25,8.25,8.15,8.15,2119,0
+MDXH.US,D,20220321,000000,8.49,8.49,8.41,8.41,1100,0
+MDXH.US,D,20220322,000000,8.44,8.44,8.1512,8.1512,1780,0
+MDXH.US,D,20220323,000000,8.125,8.1313,7.91,7.95,2260,0
+MDXH.US,D,20220325,000000,8.3,8.54,8.13,8.13,1847,0
+MDXH.US,D,20220328,000000,8.06,8.13,8,8,1917,0
+MDXH.US,D,20220329,000000,8.32,8.92,8.23,8.89,4815,0
+MDXH.US,D,20220330,000000,8.45,8.45,8.3,8.3,1812,0
+MDXH.US,D,20220331,000000,8.28,8.3,8.25,8.3,1841,0
+MDXH.US,D,20220401,000000,8.75,8.75,8.75,8.75,1418,0
+MDXH.US,D,20220404,000000,8.27,8.5451,8,8,10066,0
+MDXH.US,D,20220405,000000,8.2,8.2,7.9,7.9,4061,0
+MDXH.US,D,20220406,000000,7.97,8.0526,7.9,8.0526,7615,0
+MDXH.US,D,20220407,000000,7.99,8.03,7.815,7.815,4130,0
+MDXH.US,D,20220408,000000,9.06,9.06,7.57,7.57,4347,0
+MDXH.US,D,20220411,000000,7.77,7.9094,7.01,7.26,4657,0
+MDXH.US,D,20220412,000000,7.77,7.9905,7.6,7.6,6346,0
+MDXH.US,D,20220413,000000,7.95,7.96,7.44,7.45,3166,0
+MDXH.US,D,20220414,000000,7.5612,8.185,7.54,7.84,2669,0
+MDXH.US,D,20220418,000000,8.01,8.1,7.7,7.85,2189,0
+MDXH.US,D,20220419,000000,7.71,7.83,7.7,7.83,1340,0
+MDXH.US,D,20220420,000000,7.851,7.9165,7.851,7.9165,974,0
+MDXH.US,D,20220421,000000,7.9289,8.07,7.8337,7.8337,1577,0
+MDXH.US,D,20220422,000000,8.035,8.08,7.815,7.815,2831,0
+MDXH.US,D,20220425,000000,8.0799,8.08,7.82,7.82,2424,0
+MDXH.US,D,20220426,000000,7.98,8.07,7.8,7.805,2408,0
+MDXH.US,D,20220427,000000,7.89,7.91,7.88,7.88,5457,0
+MDXH.US,D,20220428,000000,8.07,8.12,8.07,8.12,1513,0
+MDXH.US,D,20220429,000000,8.09,8.13,8.0291,8.0291,920,0
+MDXH.US,D,20220502,000000,8.52,8.58,8.1001,8.1713,8145,0
+MDXH.US,D,20220503,000000,8.14,8.25,8.12,8.2,8153,0
+MDXH.US,D,20220504,000000,8.2438,8.5,8.2438,8.5,1646,0
+MDXH.US,D,20220505,000000,8.505,8.52,8.14,8.19,5954,0
+MDXH.US,D,20220506,000000,8.46,8.5,7.945,7.945,4686,0
+MDXH.US,D,20220509,000000,8.2,8.5,7.23,7.63,8975,0
+MDXH.US,D,20220510,000000,7.6,7.6,7.45,7.45,4492,0
+MDXH.US,D,20220511,000000,8.01,8.04,6.76,7.3002,13494,0
+MDXH.US,D,20220512,000000,7.71,7.72,7.41,7.41,1998,0
+MDXH.US,D,20220513,000000,7.75,8.2,7.5,7.9622,7271,0
+MDXH.US,D,20220516,000000,7.6397,8.0706,7.6397,7.77,2535,0
+MDXH.US,D,20220517,000000,7.77,7.855,7.635,7.855,1564,0
+MDXH.US,D,20220518,000000,7.83,7.83,7.0747,7.81,3943,0
+MDXH.US,D,20220519,000000,7.84,7.87,7.6,7.6014,4388,0
+MDXH.US,D,20220520,000000,8.64,10.95,8.19,9.33,2842393,0
+MDXH.US,D,20220523,000000,9.33,9.33,7.75,8.1672,93588,0
+MDXH.US,D,20220524,000000,8.54,8.79,7.33,7.7,46797,0
+MDXH.US,D,20220525,000000,8.29,8.3,6.61,7.31,21759,0
+MDXH.US,D,20220526,000000,7.3,7.5283,7.15,7.24,7873,0
+MDXH.US,D,20220527,000000,7.17,7.71,7.17,7.41,18322,0
+MDXH.US,D,20220531,000000,7.51,7.8,7.51,7.7,13344,0
+MDXH.US,D,20220601,000000,7.67,7.87,7.52,7.52,38346,0
+MDXH.US,D,20220602,000000,7.6712,7.91,7.67,7.85,62061,0
+MDXH.US,D,20220603,000000,7.76,8.21,7.61,8.11,4761,0
+MDXH.US,D,20220606,000000,7.91,8.05,7.71,7.74,68680,0
+MDXH.US,D,20220607,000000,7.6779,7.76,7.6779,7.75,2658,0
+MDXH.US,D,20220608,000000,8.01,8.01,7.95,7.95,1019,0
+MDXH.US,D,20220609,000000,7.95,7.95,7.63,7.77,2076,0
+MDXH.US,D,20220610,000000,7.76,7.79,7.61,7.63,1401,0
+MDXH.US,D,20220613,000000,7.52,7.52,7.52,7.52,709,0
+MDXH.US,D,20220614,000000,7.44,7.4416,6.43,7,11435,0
+MDXH.US,D,20220615,000000,7.18,7.18,6.7565,7.03,8857,0
+MDXH.US,D,20220616,000000,6.595,7.08,6.2,6.65,38929,0
+MDXH.US,D,20220617,000000,6.98,7.0638,6.925,6.95,3325,0
+MDXH.US,D,20220621,000000,7.15,7.15,6.8501,6.8501,1072,0
+MDXH.US,D,20220622,000000,7.13,7.73,7.02,7.39,18491,0
+MDXH.US,D,20220623,000000,7.12,7.12,6.785,6.785,2194,0
+MDXH.US,D,20220624,000000,7.17,7.19,6.89,6.89,1311,0
+MDXH.US,D,20220627,000000,7.48,7.72,7.2,7.3,12396,0
+MDXH.US,D,20220628,000000,7.55,8.5,7.55,7.9,21417,0
+MDXH.US,D,20220629,000000,8.01,8.29,7.92,8.29,3635,0
+MDXH.US,D,20220630,000000,7.71,8.5,7.71,8.35,6446,0
+MDXH.US,D,20220701,000000,8.45,8.9611,8.3772,8.7021,5312,0
+MDXH.US,D,20220705,000000,8.125,8.87,7.86,8.4,14304,0
+MDXH.US,D,20220706,000000,7.91,8.0658,7.91,8.01,1647,0
+MDXH.US,D,20220707,000000,7.8598,8,7.21,7.6,14313,0
+MDXH.US,D,20220708,000000,7.7,7.7,7.5,7.55,2568,0
+MDXH.US,D,20220711,000000,7.32,7.46,7.2873,7.43,5867,0
+MDXH.US,D,20220712,000000,7.3,7.35,7.12,7.12,4020,0
+MDXH.US,D,20220713,000000,7.17,7.3,7.15,7.3,4012,0
+MDXH.US,D,20220714,000000,7.0996,7.0996,6.84,7,4335,0
+MDXH.US,D,20220715,000000,7.05,7.11,7.01,7.1,6352,0
+MDXH.US,D,20220718,000000,7.55,7.55,6.88,6.88,6675,0
+MDXH.US,D,20220719,000000,7.24,7.24,7.16,7.18,1322,0
+MDXH.US,D,20220720,000000,7.02,7.02,6.9603,6.9603,1042,0
+MDXH.US,D,20220721,000000,6.818,7.23,6.818,7.23,1205,0
+MDXH.US,D,20220722,000000,6.64,6.92,6.64,6.92,721,0
+MDXH.US,D,20220725,000000,7,7,7,7,396,0
+MDXH.US,D,20220727,000000,6.88,6.88,6.635,6.84,2717,0
+MDXH.US,D,20220728,000000,6.68,6.78,6.68,6.68,926,0
+MDXH.US,D,20220729,000000,6.8,6.9,6.8,6.9,2499,0
+MDXH.US,D,20220801,000000,6.85,6.85,6.84,6.84,1115,0
+MDXH.US,D,20220802,000000,6.5584,6.85,6.5584,6.7405,1118,0
+MDXH.US,D,20220803,000000,7.57,8.0325,7.2,7.61,12185,0
+MDXH.US,D,20220804,000000,8.5,8.61,7.85,7.85,5853,0
+MDXH.US,D,20220805,000000,7.66,8.13,7.66,8.025,785,0
+MDXH.US,D,20220808,000000,8.35,8.35,8.35,8.35,497,0
+MDXH.US,D,20220809,000000,8.05,8.3,7.9986,8.1,2610,0
+MDXH.US,D,20220810,000000,8.3,8.33,8.29,8.33,1456,0
+MDXH.US,D,20220811,000000,7.93,8.5,7.93,8.5,731,0
+MDXH.US,D,20220812,000000,8.3573,8.8,8.3573,8.7,1722,0
+MDXH.US,D,20220815,000000,9,9.4,7.73,8.17,9446,0
+MDXH.US,D,20220816,000000,8.03,9.3488,8.03,8.75,3607,0
+MDXH.US,D,20220817,000000,8.63,8.8,8.0701,8.61,1983,0
+MDXH.US,D,20220818,000000,8.26,8.27,8.15,8.15,2470,0
+MDXH.US,D,20220819,000000,8.21,8.78,8.21,8.71,1032,0
+MDXH.US,D,20220822,000000,8.2,9.49,8.15,8.84,9925,0
+MDXH.US,D,20220823,000000,8.29,8.95,8.18,8.43,5389,0
+MDXH.US,D,20220824,000000,8.13,8.45,8.06,8.285,3929,0
+MDXH.US,D,20220825,000000,8.79,8.8,7.9,8.19,10049,0
+MDXH.US,D,20220826,000000,8.4,8.67,7.91,7.95,7471,0
+MDXH.US,D,20220829,000000,8.02,8.78,7.97,8.02,2058,0
+MDXH.US,D,20220830,000000,8.02,8.65,8.02,8.301,1136,0
+MDXH.US,D,20220831,000000,8.5791,8.5791,7.97,7.97,547,0
+MDXH.US,D,20220901,000000,8.3,8.3,7.81,7.81,701,0
+MDXH.US,D,20220902,000000,8.01,8.55,7.75,8.55,1594,0
+MDXH.US,D,20220906,000000,8.11,8.1799,8.04,8.1799,1142,0
+MDXH.US,D,20220907,000000,8.06,8.06,7.9455,7.95,2292,0
+MDXH.US,D,20220908,000000,8.59,8.59,7.6,7.6,2436,0
+MDXH.US,D,20220909,000000,7.91,8.2,7.91,8.2,581,0
+MDXH.US,D,20220912,000000,8.285,8.285,8.285,8.285,418,0
+MDXH.US,D,20220913,000000,7.86,7.9,7.86,7.9,641,0
+MDXH.US,D,20220914,000000,7.43,7.7,7.4101,7.46,2918,0
+MDXH.US,D,20220915,000000,7.28,7.3,6.85,7.3,3010,0
+MDXH.US,D,20220916,000000,7.16,7.6221,7.15,7.35,1681,0
+MDXH.US,D,20220920,000000,7.4,7.4,7.4,7.4,704,0
+MDXH.US,D,20220921,000000,7.08,7.11,7.06,7.06,651,0
+MDXH.US,D,20220922,000000,7,7,7,7,515,0
+MDXH.US,D,20220923,000000,6.79,6.79,6.6201,6.65,1471,0
+MDXH.US,D,20220926,000000,6.58,6.5801,6,6.1,6927,0
+MDXH.US,D,20220927,000000,6.68,6.69,6.68,6.68,2169,0
+MDXH.US,D,20220928,000000,6.63,6.67,6.63,6.67,1420,0
+MDXH.US,D,20220929,000000,6.655,6.655,6.38,6.38,588,0
+MDXH.US,D,20220930,000000,6.75,6.75,6.75,6.75,594,0
+MDXH.US,D,20221003,000000,6.57,6.66,6.285,6.285,1874,0
+MDXH.US,D,20221004,000000,6.45,6.45,6.32,6.32,621,0
+MDXH.US,D,20221005,000000,6.6,6.9265,6.6,6.9265,1150,0
+MDXH.US,D,20221006,000000,6.63,6.69,6.63,6.6501,1573,0
+MDXH.US,D,20221007,000000,6.5,6.5,6.5,6.5,1137,0
+MDXH.US,D,20221010,000000,6.75,6.75,6.495,6.54,1510,0
+MDXH.US,D,20221011,000000,6.7224,6.7224,6.7224,6.7224,673,0
+MDXH.US,D,20221012,000000,6.74,6.91,6.54,6.65,2684,0
+MDXH.US,D,20221013,000000,7.01,7.01,6.42,6.74,3491,0
+MDXH.US,D,20221017,000000,6.5178,6.5178,6.5178,6.5178,766,0
+MDXH.US,D,20221018,000000,6.62,6.62,6.47,6.6124,1672,0
+MDXH.US,D,20221019,000000,6.5,6.51,6.45,6.45,1201,0
+MDXH.US,D,20221020,000000,6.36,6.36,6.36,6.36,346,0
+MDXH.US,D,20221021,000000,6.3,6.3,6.3,6.3,589,0
+MDXH.US,D,20221024,000000,6.27,6.27,6.27,6.27,860,0
+MDXH.US,D,20221025,000000,6.31,6.31,6.3,6.3,796,0
+MDXH.US,D,20221027,000000,6.56,6.58,6.29,6.4,1183,0
+MDXH.US,D,20221028,000000,6.87,7.04,6.84,7.01,2439,0
+MDXH.US,D,20221031,000000,7.9,7.9,7.5436,7.66,1585,0
+MDXH.US,D,20221101,000000,7.72,7.74,7.5339,7.71,1488,0
+MDXH.US,D,20221102,000000,7.55,7.95,7.39,7.9,1397,0
+MDXH.US,D,20221103,000000,7.55,8.11,7.55,8.11,1530,0
+MDXH.US,D,20221104,000000,7.5,7.53,7.3,7.49,3049,0
+MDXH.US,D,20221107,000000,7.53,7.53,7.26,7.26,2386,0
+MDXH.US,D,20221108,000000,7.37,7.52,7.37,7.41,857,0
+MDXH.US,D,20221109,000000,7.4,7.4,7.37,7.37,1287,0
+MDXH.US,D,20221110,000000,7.52,7.52,7.4,7.51,1607,0
+MDXH.US,D,20221111,000000,7.63,7.92,7.58,7.5901,2410,0
+MDXH.US,D,20221114,000000,7.77,7.91,7.65,7.91,7741,0
+MDXH.US,D,20221115,000000,7.93,8.35,7.93,8.35,1343,0
+MDXH.US,D,20221116,000000,8.51,8.51,8,8.25,2579,0
+MDXH.US,D,20221117,000000,8.13,8.36,8.1,8.36,679,0
+MDXH.US,D,20221118,000000,8.07,8.07,8.0322,8.05,2386,0
+MDXH.US,D,20221121,000000,7.75,7.86,6.82,7.85,7108,0
+MDXH.US,D,20221123,000000,7.87,8.2025,7.79,8.2025,1397,0
+MDXH.US,D,20221125,000000,7.43,7.47,7.42,7.43,2305,0
+MDXH.US,D,20221128,000000,7.81,7.825,7.55,7.825,1760,0
+MDXH.US,D,20221129,000000,7.41,7.41,7.17,7.17,2195,0
+MDXH.US,D,20221130,000000,7.06,7.74,7.06,7.5243,840,0
+MDXH.US,D,20221201,000000,7.01,7.02,7.01,7.02,1109,0
+MDXH.US,D,20221202,000000,7.21,7.22,6.9,6.94,1902,0
+MDXH.US,D,20221205,000000,6.8,6.91,6.8,6.91,742,0
+MDXH.US,D,20221206,000000,7.45,7.47,7.45,7.47,1354,0
+MDXH.US,D,20221207,000000,7.01,7.5082,7.01,7.5082,1095,0
+MDXH.US,D,20221208,000000,7.25,7.25,7.05,7.05,3966,0
+MDXH.US,D,20221209,000000,6.96,6.96,6.85,6.86,821,0
+MDXH.US,D,20221215,000000,6.92,6.92,6.92,6.92,447,0
+MDXH.US,D,20221216,000000,7.03,7.03,7.03,7.03,411,0
+MDXH.US,D,20221219,000000,7.38,7.38,7.25,7.25,791,0
+MDXH.US,D,20221220,000000,7.14,7.14,6.9,7.0597,1408,0
+MDXH.US,D,20221221,000000,7,7,6.9,6.9,2215,0
+MDXH.US,D,20221222,000000,6.76,6.7769,6.76,6.7769,811,0
+MDXH.US,D,20221223,000000,6.71,6.7101,6.27,6.69,2459,0
+MDXH.US,D,20221227,000000,6.54,6.54,6.54,6.54,355,0
+MDXH.US,D,20221228,000000,6.57,6.58,6.2,6.2,2251,0
+MDXH.US,D,20221229,000000,6.21,6.58,6.21,6.58,2766,0
+MDXH.US,D,20221230,000000,6.365,6.61,5.97,6.61,9556,0
+MDXH.US,D,20230103,000000,6.51,6.99,6.51,6.62,2178,0
+MDXH.US,D,20230104,000000,6.7,6.75,6.55,6.55,3754,0
+MDXH.US,D,20230105,000000,7.46,7.6,7.05,7.05,1915,0
+MDXH.US,D,20230106,000000,6.75,6.87,6.75,6.87,733,0
+MDXH.US,D,20230109,000000,6.64,7.0721,6.64,6.86,3641,0
+MDXH.US,D,20230110,000000,6.9,6.91,6.86,6.86,1430,0
+MDXH.US,D,20230111,000000,6.98,6.98,6.95,6.95,901,0
+MDXH.US,D,20230112,000000,6.99,7.07,6.99,7.0569,2017,0
+MDXH.US,D,20230113,000000,7.0584,7.0584,6.99,6.99,554,0
+MDXH.US,D,20230117,000000,7.5,7.5,6.76,6.76,4234,0
+MDXH.US,D,20230118,000000,7.015,7.015,7.015,7.015,374,0
+MDXH.US,D,20230119,000000,6.9,6.9,6.9,6.9,234,0
+MDXH.US,D,20230120,000000,6.98,6.98,6.65,6.65,2159,0
+MDXH.US,D,20230123,000000,6.7038,6.7038,6.7038,6.7038,349,0
+MDXH.US,D,20230124,000000,7.4,7.45,6.966,7.06,5857,0
+MDXH.US,D,20230126,000000,6.76,7.5759,6.75,7.15,7069,0
+MDXH.US,D,20230127,000000,6.84,7,6.75,6.95,8765,0
+MDXH.US,D,20230130,000000,6.83,6.83,6.81,6.81,3600,0
+MDXH.US,D,20230131,000000,6.85,6.85,6.67,6.67,5438,0
+MDXH.US,D,20230202,000000,6.68,7.01,6.01,6.01,15180,0
+MDXH.US,D,20230203,000000,3.89,3.99,3.6,3.89,2481948,0
+MDXH.US,D,20230206,000000,3.99,4.1,3.89,4,739631,0
+MDXH.US,D,20230207,000000,4.01,4.01,3.7,3.88,279903,0
+MDXH.US,D,20230208,000000,3.91,3.99,3.62,3.88,216835,0
+MDXH.US,D,20230209,000000,3.85,3.94,3.5,3.75,186707,0
+MDXH.US,D,20230210,000000,3.75,3.84,3.45,3.55,215796,0
+MDXH.US,D,20230213,000000,3.64,3.79,3.5,3.6,110378,0
+MDXH.US,D,20230214,000000,3.81,3.95,3.53,3.74,863848,0
+MDXH.US,D,20230215,000000,3.86,3.95,3.605,3.89,197658,0
+MDXH.US,D,20230216,000000,3.85,4,3.8,3.93,176739,0
+MDXH.US,D,20230217,000000,3.88,3.9458,3.83,3.93,65507,0
+MDXH.US,D,20230221,000000,4,4.0395,3.63,3.93,129049,0
+MDXH.US,D,20230222,000000,3.98,4.015,3.7,3.84,182197,0
+MDXH.US,D,20230223,000000,3.94,3.99,3.8015,3.94,89739,0
+MDXH.US,D,20230224,000000,3.9,3.9,3.72,3.89,48517,0
+MDXH.US,D,20230227,000000,3.94,4.01,3.7,3.98,134060,0
+MDXH.US,D,20230228,000000,3.9,3.955,3.75,3.91,138771,0
+MDXH.US,D,20230301,000000,3.95,3.9601,3.62,3.75,157202,0
+MDXH.US,D,20230302,000000,3.68,3.8,3.5,3.6,188324,0
+MDXH.US,D,20230303,000000,3.75,3.77,3.51,3.7,120922,0
+MDXH.US,D,20230306,000000,3.72,3.75,3.5215,3.68,69366,0
+MDXH.US,D,20230307,000000,3.78,3.78,3.56,3.74,326886,0
+MDXH.US,D,20230308,000000,3.74,3.75,3.5,3.69,219228,0
+MDXH.US,D,20230309,000000,3.72,3.75,3.22,3.3,236772,0
+MDXH.US,D,20230310,000000,3.39,3.42,2.51,2.95,254800,0
+MDXH.US,D,20230313,000000,2.95,3.0785,2.47,2.61,430895,0
+MDXH.US,D,20230314,000000,2.87,2.94,2.52,2.75,288403,0
+MDXH.US,D,20230315,000000,2.88,2.8902,2.65,2.7,201871,0
+MDXH.US,D,20230316,000000,2.71,2.9932,2.62,2.78,639076,0
+MDXH.US,D,20230317,000000,2.85,2.97,2.84,2.89,359141,0
+MDXH.US,D,20230320,000000,2.9,2.9499,2.8,2.86,68911,0
+MDXH.US,D,20230321,000000,2.96,2.96,2.845,2.88,96824,0
+MDXH.US,D,20230322,000000,2.87,2.87,2.72,2.79,72352,0
+MDXH.US,D,20230323,000000,2.85,2.8799,2.7,2.86,131031,0
+MDXH.US,D,20230324,000000,2.87,2.93,2.7915,2.85,47268,0
+MDXH.US,D,20230327,000000,2.9,2.91,2.75,2.85,86452,0
+MDXH.US,D,20230328,000000,2.87,3.1222,2.85,3.03,339977,0
+MDXH.US,D,20230329,000000,2.99,3.2899,2.99,3.18,201253,0
+MDXH.US,D,20230330,000000,3.25,3.2799,2.9,3.15,223228,0
+MDXH.US,D,20230331,000000,3.15,3.365,3.13,3.24,126021,0
+MDXH.US,D,20230403,000000,3.28,3.455,3.24,3.39,84329,0
+MDXH.US,D,20230404,000000,3.5,3.5,3.16,3.23,207688,0
+MDXH.US,D,20230405,000000,3.2,3.26,2.99,3.07,128672,0
+MDXH.US,D,20230406,000000,3.11,3.3267,3.01,3.18,62726,0
+MDXH.US,D,20230410,000000,3.14,3.3099,3.0515,3.28,22631,0
+MDXH.US,D,20230411,000000,3.28,3.38,3.19,3.25,61039,0
+MDXH.US,D,20230412,000000,3.32,3.39,3.25,3.27,54857,0
+MDXH.US,D,20230413,000000,3.32,3.35,3.25,3.3,72937,0
+MDXH.US,D,20230414,000000,3.34,3.37,3.24,3.32,33090,0
+MDXH.US,D,20230417,000000,3.34,3.44,3.33,3.39,145422,0
+MDXH.US,D,20230418,000000,3.39,3.39,3.2501,3.35,23561,0
+MDXH.US,D,20230419,000000,3.27,3.35,3.26,3.34,765454,0
+MDXH.US,D,20230420,000000,4.01,4.14,3.81,3.84,3538755,0
+MDXH.US,D,20230421,000000,4,4.07,3.84,3.96,776027,0
+MDXH.US,D,20230424,000000,4,4.26,3.87,4.07,590674,0
+MDXH.US,D,20230425,000000,4.03,4.08,3.91,3.96,343867,0
+MDXH.US,D,20230426,000000,4,4.05,3.86,3.97,141549,0
+MDXH.US,D,20230427,000000,3.95,4,3.69,3.81,233233,0
+MDXH.US,D,20230428,000000,3.8,3.8499,3.6,3.61,252288,0
+MDXH.US,D,20230501,000000,3.64,3.74,3.54,3.73,116152,0
+MDXH.US,D,20230502,000000,3.73,3.77,3.43,3.53,166048,0
+MDXH.US,D,20230503,000000,3.65,3.7542,3.55,3.72,258861,0
+MDXH.US,D,20230504,000000,3.65,3.7499,3.55,3.7,183190,0
+MDXH.US,D,20230505,000000,3.74,3.98,3.7301,3.89,180759,0
+MDXH.US,D,20230508,000000,4.01,4.0496,3.91,4,156417,0
+MDXH.US,D,20230509,000000,4.03,4.035,3.86,3.97,122566,0
+MDXH.US,D,20230510,000000,4.04,4.04,3.86,3.9,240174,0
+MDXH.US,D,20230511,000000,3.89,3.91,3.72,3.86,98927,0
+MDXH.US,D,20230512,000000,3.86,3.89,3.6,3.71,97194,0
+MDXH.US,D,20230515,000000,3.71,3.8167,3.6,3.68,197199,0
+MDXH.US,D,20230516,000000,3.9,4.33,3.73,4.2,1422333,0
+MDXH.US,D,20230517,000000,4.23,4.23,3.82,3.94,310191,0
+MDXH.US,D,20230518,000000,4.01,4.05,3.85,3.95,213456,0
+MDXH.US,D,20230519,000000,3.94,3.96,3.81,3.84,138153,0
+MDXH.US,D,20230522,000000,3.88,3.885,3.72,3.77,199917,0
+MDXH.US,D,20230523,000000,3.81,3.8488,3.72,3.78,122962,0
+MDXH.US,D,20230524,000000,3.76,3.78,3.65,3.71,145368,0
+MDXH.US,D,20230525,000000,3.71,3.76,3.4,3.43,195415,0
+MDXH.US,D,20230526,000000,3.51,3.69,3.45,3.69,137889,0
+MDXH.US,D,20230530,000000,3.65,3.6895,3.47,3.59,58663,0
+MDXH.US,D,20230531,000000,3.59,3.77,3.54,3.64,140849,0
+MDXH.US,D,20230601,000000,3.62,3.85,3.57,3.8,324237,0
+MDXH.US,D,20230602,000000,3.89,4.1,3.85,4.03,225088,0
+MDXH.US,D,20230605,000000,4.08,4.08,3.8087,3.89,100219,0
+MDXH.US,D,20230606,000000,3.98,4.0502,3.9,3.99,92358,0
+MDXH.US,D,20230607,000000,4.1,4.18,3.97,4,187706,0
+MDXH.US,D,20230608,000000,3.99,4.04,3.82,3.95,118391,0
+MDXH.US,D,20230609,000000,3.88,3.99,3.85,3.92,110119,0
+MDXH.US,D,20230612,000000,3.9,3.95,3.74,3.83,83145,0
+MDXH.US,D,20230613,000000,3.8,3.8849,3.76,3.83,78954,0
+MDXH.US,D,20230614,000000,3.79,3.96,3.79,3.92,237642,0
+MDXH.US,D,20230615,000000,3.9,3.93,3.66,3.86,269954,0
+MDXH.US,D,20230616,000000,3.86,3.87,3.6,3.71,116684,0
+MDXH.US,D,20230620,000000,3.67,3.7,3.56,3.66,44932,0
+MDXH.US,D,20230621,000000,3.57,3.5817,3.44,3.48,126983,0
+MDXH.US,D,20230622,000000,3.49,3.505,3.3,3.47,137477,0
+MDXH.US,D,20230623,000000,3.42,3.49,3.2,3.37,123510,0
+MDXH.US,D,20230626,000000,3.3345,3.34,3.1401,3.23,149201,0
+MDXH.US,D,20230627,000000,3.27,3.29,3.06,3.18,91936,0
+MDXH.US,D,20230628,000000,3.17,3.255,3.05,3.13,64532,0
+MDXH.US,D,20230629,000000,3.11,3.3187,3.11,3.2,40660,0
+MDXH.US,D,20230630,000000,3.23,3.484,3.23,3.41,126257,0
+MDXH.US,D,20230703,000000,3.27,3.3899,3.27,3.36,31858,0
+MDXH.US,D,20230705,000000,3.37,3.5,3.3501,3.43,41790,0
+MDXH.US,D,20230706,000000,3.46,3.46,3.31,3.34,41880,0
+MDXH.US,D,20230707,000000,3.35,3.65,3.35,3.65,73943,0
+MDXH.US,D,20230710,000000,3.51,3.74,3.51,3.67,53233,0
+MDXH.US,D,20230711,000000,3.7,3.7,3.4401,3.59,33625,0
+MDXH.US,D,20230712,000000,3.65,3.74,3.5877,3.7,53366,0
+MDXH.US,D,20230713,000000,3.7,3.77,3.5544,3.63,49140,0
+MDXH.US,D,20230714,000000,3.63,3.63,3.39,3.54,119733,0
+MDXH.US,D,20230717,000000,3.54,3.6799,3.49,3.54,80848,0
+MDXH.US,D,20230718,000000,3.53,3.69,3.51,3.54,47816,0
+MDXH.US,D,20230719,000000,3.74,3.78,3.3744,3.5,165745,0
+MDXH.US,D,20230720,000000,3.6,3.6,3.41,3.47,61636,0
+MDXH.US,D,20230721,000000,3.64,3.69,3.51,3.595,71744,0
+MDXH.US,D,20230724,000000,3.59,3.7,3.52,3.59,50289,0
+MDXH.US,D,20230725,000000,3.55,3.651,3.48,3.48,27107,0
+MDXH.US,D,20230726,000000,3.54,3.63,3.365,3.53,32685,0
+MDXH.US,D,20230727,000000,3.57,3.64,3.4401,3.54,40500,0
+MDXH.US,D,20230728,000000,3.55,3.59,3.5,3.54,41699,0
+MDXH.US,D,20230731,000000,3.6,3.7829,3.59,3.68,61021,0
+MDXH.US,D,20230801,000000,3.7014,3.78,3.6,3.63,33127,0
+MDXH.US,D,20230802,000000,3.62,3.76,3.55,3.57,36708,0
+MDXH.US,D,20230803,000000,3.6699,3.9336,3.6,3.86,175565,0
+MDXH.US,D,20230804,000000,3.84,3.87,3.71,3.71,26540,0
+MDXH.US,D,20230807,000000,3.72,3.72,3.55,3.59,34703,0
+MDXH.US,D,20230808,000000,3.77,3.78,3.55,3.65,91727,0
+MDXH.US,D,20230809,000000,3.63,3.6898,3.435,3.48,141354,0
+MDXH.US,D,20230810,000000,3.81,3.86,3.42,3.52,429918,0
+MDXH.US,D,20230811,000000,3.73,3.8253,3.5793,3.72,149856,0
+MDXH.US,D,20230814,000000,3.69,3.8153,3.61,3.69,73537,0
+MDXH.US,D,20230815,000000,3.64,3.77,3.53,3.64,89260,0
+MDXH.US,D,20230816,000000,3.64,3.67,3.48,3.55,39892,0
+MDXH.US,D,20230817,000000,3.66,3.725,3.51,3.52,103723,0
+MDXH.US,D,20230818,000000,3.53,3.56,3.47,3.51,50867,0
+MDXH.US,D,20230821,000000,3.5403,3.57,3.45,3.52,70999,0
+MDXH.US,D,20230822,000000,3.59,3.61,3.42,3.57,103319,0
+MDXH.US,D,20230823,000000,3.66,3.7699,3.59,3.68,204349,0
+MDXH.US,D,20230824,000000,3.67,3.7585,3.4,3.46,204186,0
+MDXH.US,D,20230825,000000,3.52,3.55,3.12,3.12,300961,0
+MDXH.US,D,20230828,000000,3.25,3.25,2.8066,2.99,340800,0
+MDXH.US,D,20230829,000000,2.96,3.15,2.96,3.01,33745,0
+MDXH.US,D,20230830,000000,3.13,3.18,3.01,3.04,195399,0
+MDXH.US,D,20230831,000000,3.08,3.12,2.995,3,45945,0
+MDXH.US,D,20230901,000000,3.04,3.24,3.04,3.24,63513,0
+MDXH.US,D,20230905,000000,3.23,3.3,3.1175,3.25,44676,0
+MDXH.US,D,20230906,000000,3.19,3.2899,3.12,3.15,20458,0
+MDXH.US,D,20230907,000000,3.15,3.155,3.03,3.07,40011,0
+MDXH.US,D,20230908,000000,3.1331,3.1684,2.93,3.02,20210,0
+MDXH.US,D,20230911,000000,3.04,3.0826,3.02,3.06,7472,0
+MDXH.US,D,20230912,000000,3.036,3.3299,3.036,3.14,18626,0
+MDXH.US,D,20230913,000000,3.055,3.11,2.95,2.98,35968,0
+MDXH.US,D,20230914,000000,3.004,3.07,2.93,3.07,21347,0
+MDXH.US,D,20230915,000000,3.02,3.0999,2.9746,3.01,13006,0
+MDXH.US,D,20230918,000000,3.04,3.04,2.7897,2.83,80602,0
+MDXH.US,D,20230919,000000,2.865,2.865,2.75,2.75,25005,0
+MDXH.US,D,20230920,000000,2.7546,2.84,2.7546,2.83,13361,0
+MDXH.US,D,20230921,000000,2.85,2.85,2.64,2.69,53351,0
+MDXH.US,D,20230922,000000,2.79,2.81,2.6605,2.73,12721,0
+MDXH.US,D,20230925,000000,2.81,2.81,2.65,2.73,21373,0
+MDXH.US,D,20230926,000000,2.74,2.8,2.65,2.7,14640,0
+MDXH.US,D,20230927,000000,2.76,2.81,2.65,2.8,12110,0
+MDXH.US,D,20230928,000000,2.7314,2.9,2.717,2.89,17654,0
+MDXH.US,D,20230929,000000,2.85,2.885,2.7601,2.8,14913,0
+MDXH.US,D,20231002,000000,2.76,2.76,2.55,2.56,35670,0
+MDXH.US,D,20231003,000000,2.55,2.55,2.15,2.28,229591,0
+MDXH.US,D,20231004,000000,2.25,2.25,2.1501,2.195,38866,0
+MDXH.US,D,20231005,000000,2.29,2.309,2.22,2.3,34297,0
+MDXH.US,D,20231006,000000,2.29,2.41,2.29,2.39,21862,0
+MDXH.US,D,20231009,000000,2.4,2.46,2.28,2.36,73264,0
+MDXH.US,D,20231010,000000,2.76,3.02,2.46,2.79,443817,0
+MDXH.US,D,20231011,000000,2.8,2.85,2.46,2.74,94022,0
+MDXH.US,D,20231012,000000,2.85,2.8693,2.55,2.82,44811,0
+MDXH.US,D,20231013,000000,2.91,2.975,2.75,2.78,102092,0
+MDXH.US,D,20231016,000000,2.78,2.9,2.66,2.78,98037,0
+MDXH.US,D,20231017,000000,2.8,2.9082,2.7,2.75,37036,0
+MDXH.US,D,20231018,000000,2.785,2.85,2.57,2.59,27032,0
+MDXH.US,D,20231019,000000,2.63,2.63,2.31,2.34,211659,0
+MDXH.US,D,20231020,000000,2.52,2.55,2.3,2.35,205977,0
+MDXH.US,D,20231023,000000,2.36,2.46,2.3001,2.38,83603,0
+MDXH.US,D,20231024,000000,2.37,2.48,2.31,2.38,44747,0
+MDXH.US,D,20231025,000000,2.32,2.4,2.32,2.375,14552,0
+MDXH.US,D,20231026,000000,2.34,2.38,2.3,2.37,20992,0
+MDXH.US,D,20231027,000000,2.33,2.39,2.25,2.31,93324,0
+MDXH.US,D,20231030,000000,2.325,2.53,2.28,2.34,20274,0
+MDXH.US,D,20231031,000000,2.55,2.73,2.47,2.73,22849,0
+MDXH.US,D,20231101,000000,2.72,2.89,2.63,2.67,31466,0
+MDXH.US,D,20231102,000000,2.92,2.92,2.62,2.79,36400,0
+MDXH.US,D,20231103,000000,2.9,3.21,2.89,2.99,68037,0
+MDXH.US,D,20231106,000000,2.97,3.2245,2.97,3.02,54741,0
+MDXH.US,D,20231107,000000,3.1,3.21,2.88,3.04,8806,0
+MDXH.US,D,20231108,000000,3.15,3.2,2.75,3.1,54811,0
+MDXH.US,D,20231109,000000,3.02,3.08,2.635,2.66,123097,0
+MDXH.US,D,20231110,000000,2.71,2.91,2.68,2.82,51060,0
+MDXH.US,D,20231113,000000,3.05,3.2,2.92,3.2,219311,0
+MDXH.US,D,20231114,000000,3.1,3.125,2.96,3.09,39289,0
+MDXH.US,D,20231115,000000,3.1,3.19,3.03,3.12,29853,0
+MDXH.US,D,20231116,000000,3.1265,3.1265,3,3.1,14041,0
+MDXH.US,D,20231117,000000,3.12,3.12,2.9,3.07,11699,0
+MDXH.US,D,20231120,000000,3.1,3.24,3.03,3.17,49473,0
+MDXH.US,D,20231121,000000,3.1009,3.1009,2.96,2.96,15188,0
+MDXH.US,D,20231122,000000,2.9328,3.4,2.92,3.19,30917,0
+MDXH.US,D,20231124,000000,3.13,3.31,3.11,3.26,12386,0
+MDXH.US,D,20231127,000000,3.25,3.44,2.86,3.02,32773,0
+MDXH.US,D,20231128,000000,3.04,3.29,2.96,3.27,22797,0
+MDXH.US,D,20231129,000000,3.05,3.33,3.05,3.24,32787,0
+MDXH.US,D,20231130,000000,3.24,3.24,3.09,3.23,14812,0
+MDXH.US,D,20231201,000000,3.19,3.25,3.12,3.165,12151,0
+MDXH.US,D,20231204,000000,3.08,3.28,3.08,3.2,47687,0
+MDXH.US,D,20231205,000000,3.12,3.28,3.12,3.28,18756,0
+MDXH.US,D,20231206,000000,3.21,3.28,3.1,3.2,26637,0
+MDXH.US,D,20231207,000000,3.19,3.33,3.11,3.28,30801,0
+MDXH.US,D,20231208,000000,3.33,3.39,3.29,3.39,21752,0
+MDXH.US,D,20231211,000000,3.39,3.44,3.175,3.18,31243,0
+MDXH.US,D,20231212,000000,3.18,3.3899,3.18,3.3,20249,0
+MDXH.US,D,20231213,000000,3.4,3.4,3.21,3.21,29396,0
+MDXH.US,D,20231214,000000,3.31,3.327,3.23,3.24,34315,0
+MDXH.US,D,20231215,000000,3.3,3.31,3.2301,3.26,9977,0
+MDXH.US,D,20231218,000000,3.21,3.31,3.2,3.24,43498,0
+MDXH.US,D,20231219,000000,3.21,3.4954,3.21,3.44,67590,0
+MDXH.US,D,20231220,000000,3.46,3.95,3.46,3.75,149816,0
+MDXH.US,D,20231221,000000,3.75,3.75,3.625,3.68,68632,0
+MDXH.US,D,20231222,000000,3.7,3.89,3.69,3.82,66854,0
+MDXH.US,D,20231226,000000,3.91,4.1499,3.76,4.08,109517,0
+MDXH.US,D,20231227,000000,4.1,4.2256,3.9,4,124246,0
+MDXH.US,D,20231228,000000,3.97,4.05,3.938,4.01,23459,0
+MDXH.US,D,20231229,000000,4,4.04,3.8,3.94,65877,0
+MDXH.US,D,20240102,000000,4.04,4.22,4,4.14,47855,0
+MDXH.US,D,20240103,000000,4.05,4.05,3.8999,3.99,32983,0
+MDXH.US,D,20240104,000000,4,4.26,4,4.16,108990,0
+MDXH.US,D,20240105,000000,4.2,4.33,4.1064,4.2,101207,0
+MDXH.US,D,20240108,000000,4.2,4.28,4.06,4.28,189686,0
+MDXH.US,D,20240109,000000,4.48,4.64,4.33,4.48,335586,0
+MDXH.US,D,20240110,000000,4.5,4.5,3.75,3.95,223065,0
+MDXH.US,D,20240111,000000,3.98,3.9894,3.6,3.97,99336,0
+MDXH.US,D,20240112,000000,4.1,4.1,3.92,3.97,38776,0
+MDXH.US,D,20240116,000000,3.8,4,3.7,3.8,114730,0
+MDXH.US,D,20240117,000000,3.78,3.83,3.64,3.75,41050,0
+MDXH.US,D,20240118,000000,3.76,3.76,3.64,3.7,14543,0
+MDXH.US,D,20240119,000000,3.96,3.96,3.65,3.71,53754,0
+MDXH.US,D,20240122,000000,3.7,3.88,3.7,3.86,22067,0
+MDXH.US,D,20240123,000000,3.87,3.905,3.79,3.87,31493,0
+MDXH.US,D,20240124,000000,3.8,3.86,3.7701,3.84,24694,0
+MDXH.US,D,20240125,000000,3.81,3.88,3.8,3.84,18126,0
+MDXH.US,D,20240126,000000,3.83,3.928,3.79,3.88,163376,0
+MDXH.US,D,20240129,000000,3.88,4.44,3.88,4.18,148943,0
+MDXH.US,D,20240130,000000,4.07,4.14,4.03,4.11,21146,0
+MDXH.US,D,20240131,000000,4.11,4.12,4.0342,4.1,60013,0
+MDXH.US,D,20240201,000000,4.1,4.15,3.95,3.97,39223,0
+MDXH.US,D,20240202,000000,3.96,4.005,3.8,3.87,31450,0
+MDXH.US,D,20240205,000000,3.84,3.85,3.465,3.51,165181,0
+MDXH.US,D,20240206,000000,3.51,3.75,3.51,3.596,88318,0
+MDXH.US,D,20240207,000000,3.56,3.6841,3.51,3.59,44455,0
+MDXH.US,D,20240208,000000,3.56,3.6,3.49,3.54,46853,0
+MDXH.US,D,20240209,000000,3.46,3.7,3.46,3.55,36942,0
+MDXH.US,D,20240212,000000,3.55,3.6799,3.51,3.64,26916,0
+MDXH.US,D,20240213,000000,3.6,3.62,3.45,3.45,39704,0
+MDXH.US,D,20240214,000000,3.45,3.6999,3.4204,3.6,83379,0
+MDXH.US,D,20240215,000000,3.52,3.6965,3.52,3.6,14436,0
+MDXH.US,D,20240216,000000,3.6,3.6,3.46,3.58,23893,0
+MDXH.US,D,20240220,000000,3.5,3.53,3.45,3.485,17590,0
+MDXH.US,D,20240221,000000,3.46,3.56,3.45,3.51,11487,0
+MDXH.US,D,20240222,000000,3.47,3.61,3.46,3.6,27634,0
+MDXH.US,D,20240223,000000,3.5,3.59,3.5,3.57,22259,0
+MDXH.US,D,20240226,000000,3.5,3.77,3.5,3.7,64340,0
+MDXH.US,D,20240227,000000,3.7,3.8,3.602,3.75,45601,0
+MDXH.US,D,20240228,000000,3.7,3.7833,3.7,3.73,12127,0
+MDXH.US,D,20240229,000000,3.7,3.7199,3.6,3.65,44738,0
+MDXH.US,D,20240301,000000,3.61,3.8,3.58,3.66,59227,0
+MDXH.US,D,20240304,000000,3.6,3.7099,3.6,3.64,13608,0
+MDXH.US,D,20240305,000000,3.65,3.8,3.61,3.78,33540,0
+MDXH.US,D,20240306,000000,3.78,3.85,3.7101,3.73,81648,0
+MDXH.US,D,20240307,000000,3.84,3.85,2.83,3.08,384601,0
+MDXH.US,D,20240308,000000,3.1,3.15,2.6,2.97,297909,0
+MDXH.US,D,20240311,000000,2.97,2.97,2.79,2.85,85118,0
+MDXH.US,D,20240312,000000,2.82,2.82,2.5,2.6,166714,0
+MDXH.US,D,20240313,000000,2.67,2.98,2.66,2.86,88615,0
+MDXH.US,D,20240314,000000,2.91,2.97,2.85,2.85,26802,0
+MDXH.US,D,20240315,000000,2.81,2.855,2.67,2.67,27525,0
+MDXH.US,D,20240318,000000,2.79,2.89,2.66,2.7,44588,0
+MDXH.US,D,20240319,000000,2.67,2.75,2.52,2.54,47490,0
+MDXH.US,D,20240320,000000,2.55,2.61,2.4,2.5,87495,0
+MDXH.US,D,20240321,000000,2.46,2.6334,2.46,2.55,46894,0
+MDXH.US,D,20240322,000000,2.66,2.66,2.49,2.57,30142,0
+MDXH.US,D,20240325,000000,2.61,2.66,2.42,2.49,54790,0
+MDXH.US,D,20240326,000000,2.51,2.52,2.42,2.49,32245,0
+MDXH.US,D,20240327,000000,2.45,2.57,2.4,2.46,43843,0
+MDXH.US,D,20240328,000000,2.52,2.78,2.48,2.59,309591,0
+MDXH.US,D,20240401,000000,2.6,2.71,2.56,2.58,155709,0
+MDXH.US,D,20240402,000000,2.66,3.2,2.62,2.93,403531,0
+MDXH.US,D,20240403,000000,3.03,3.2,2.93,2.94,81151,0
+MDXH.US,D,20240404,000000,2.94,2.94,2.7501,2.76,102992,0
+MDXH.US,D,20240405,000000,2.72,2.73,2.45,2.61,94401,0
+MDXH.US,D,20240408,000000,2.6,2.65,2.55,2.56,32348,0
+MDXH.US,D,20240409,000000,2.57,2.577,2.475,2.49,36622,0
+MDXH.US,D,20240410,000000,2.45,2.52,2.32,2.4,106503,0
+MDXH.US,D,20240411,000000,2.36,2.4,2.32,2.33,45775,0
+MDXH.US,D,20240412,000000,2.38,2.46,2.29,2.32,48138,0
+MDXH.US,D,20240415,000000,2.39,2.45,2.31,2.35,60400,0
+MDXH.US,D,20240416,000000,2.4,2.5,2.3101,2.37,63930,0
+MDXH.US,D,20240417,000000,2.4,2.48,2.28,2.3,42720,0
+MDXH.US,D,20240418,000000,2.3,2.39,2.24,2.293,44764,0
+MDXH.US,D,20240419,000000,2.25,2.28,2.21,2.26,30227,0
+MDXH.US,D,20240422,000000,2.3,2.4666,2.26,2.35,45573,0
+MDXH.US,D,20240423,000000,2.38,2.47,2.3799,2.45,33713,0
+MDXH.US,D,20240424,000000,2.61,2.61,2.4331,2.49,37177,0
+MDXH.US,D,20240425,000000,2.48,2.59,2.4552,2.47,40509,0
+MDXH.US,D,20240426,000000,2.46,2.5816,2.45,2.47,26967,0
+MDXH.US,D,20240429,000000,2.47,2.552,2.47,2.5,24790,0
+MDXH.US,D,20240430,000000,2.5,2.5,2.46,2.5,6525,0
+MDXH.US,D,20240501,000000,2.52,2.71,2.52,2.67,45899,0
+MDXH.US,D,20240502,000000,2.73,3.03,2.71,2.97,120390,0
+MDXH.US,D,20240503,000000,3.1,3.2,2.97,3.14,169445,0
+MDXH.US,D,20240506,000000,3.15,3.17,3.03,3.13,46101,0
+MDXH.US,D,20240507,000000,3.07,3.17,3.07,3.11,11373,0
+MDXH.US,D,20240508,000000,3.03,3.0999,2.9,3,34094,0
+MDXH.US,D,20240509,000000,3,3,2.79,2.9,11676,0
+MDXH.US,D,20240510,000000,2.77,2.99,2.76,2.77,50660,0
+MDXH.US,D,20240513,000000,2.78,2.95,2.78,2.9,26097,0
+MDXH.US,D,20240514,000000,2.94,2.94,2.6,2.88,42879,0
+MDXH.US,D,20240515,000000,2.84,2.87,2.7,2.815,42104,0
+MDXH.US,D,20240516,000000,2.82,2.8997,2.8,2.86,28735,0
+MDXH.US,D,20240517,000000,2.86,2.93,2.86,2.88,35984,0
+MDXH.US,D,20240520,000000,2.94,2.95,2.81,2.84,14895,0
+MDXH.US,D,20240521,000000,2.87,2.88,2.72,2.77,19845,0
+MDXH.US,D,20240522,000000,2.86,2.86,2.72,2.77,18796,0
+MDXH.US,D,20240523,000000,2.89,2.89,2.75,2.77,9444,0
+MDXH.US,D,20240524,000000,2.8699,2.88,2.73,2.73,21437,0
+MDXH.US,D,20240528,000000,2.8,2.85,2.76,2.77,45042,0
+MDXH.US,D,20240529,000000,2.71,2.79,2.71,2.74,34598,0
+MDXH.US,D,20240530,000000,2.75,2.8,2.73,2.73,21362,0
+MDXH.US,D,20240531,000000,2.74,2.8,2.73,2.75,9559,0
+MDXH.US,D,20240603,000000,2.8,2.9,2.75,2.88,60545,0
+MDXH.US,D,20240604,000000,2.9,2.9,2.7841,2.79,11786,0
+MDXH.US,D,20240605,000000,2.78,2.9,2.76,2.888,16180,0
+MDXH.US,D,20240606,000000,2.89,2.9,2.8,2.82,27248,0
+MDXH.US,D,20240607,000000,2.89,2.8901,2.84,2.88,26833,0
+MDXH.US,D,20240610,000000,2.87,2.87,2.77,2.8,21794,0
+MDXH.US,D,20240611,000000,2.78,2.87,2.7,2.87,18261,0
+MDXH.US,D,20240612,000000,2.88,2.89,2.82,2.89,6904,0
+MDXH.US,D,20240613,000000,2.8,2.99,2.77,2.82,98346,0
+MDXH.US,D,20240614,000000,2.78,2.9399,2.73,2.81,74337,0
+MDXH.US,D,20240617,000000,2.74,2.78,2.64,2.73,72017,0
+MDXH.US,D,20240618,000000,2.65,2.75,2.65,2.65,26435,0
+MDXH.US,D,20240620,000000,2.66,2.69,2.62,2.67,18253,0
+MDXH.US,D,20240621,000000,2.62,2.65,2.62,2.63,6723,0
+MDXH.US,D,20240624,000000,2.6,2.6499,2.56,2.56,32233,0
+MDXH.US,D,20240625,000000,2.56,2.59,2.5,2.5,10387,0
+MDXH.US,D,20240626,000000,2.55,2.5853,2.39,2.47,26583,0
+MDXH.US,D,20240627,000000,2.44,2.44,2.37,2.37,22656,0
+MDXH.US,D,20240628,000000,2.4,2.46,2.33,2.39,18425,0
+MDXH.US,D,20240701,000000,2.39,2.39,2.33,2.36,6144,0
+MDXH.US,D,20240702,000000,2.33,2.399,2.25,2.27,20637,0
+MDXH.US,D,20240703,000000,2.27,2.3899,2.26,2.33,8011,0
+MDXH.US,D,20240705,000000,2.4,2.4,2.28,2.34,25171,0
+MDXH.US,D,20240708,000000,2.31,2.84,2.31,2.84,127888,0
+MDXH.US,D,20240709,000000,2.98,2.98,2.83,2.88,53489,0
+MDXH.US,D,20240710,000000,2.89,2.89,2.59,2.81,30477,0
+MDXH.US,D,20240711,000000,2.82,2.8223,2.64,2.69,38898,0
+MDXH.US,D,20240712,000000,2.74,2.88,2.7,2.79,18167,0
+MDXH.US,D,20240715,000000,2.74,2.79,2.72,2.7644,16467,0
+MDXH.US,D,20240716,000000,2.78,2.92,2.78,2.9,23756,0
+MDXH.US,D,20240717,000000,2.86,2.92,2.85,2.86,10926,0
+MDXH.US,D,20240718,000000,2.85,2.86,2.81,2.83,4284,0
+MDXH.US,D,20240719,000000,2.85,2.85,2.8,2.8,5600,0
+MDXH.US,D,20240722,000000,2.81,2.83,2.78,2.8,10726,0
+MDXH.US,D,20240723,000000,2.78,2.87,2.69,2.785,25712,0
+MDXH.US,D,20240724,000000,2.76,2.79,2.724,2.724,7556,0
+MDXH.US,D,20240725,000000,2.72,2.75,2.62,2.62,19863,0
+MDXH.US,D,20240726,000000,2.72,2.75,2.685,2.75,19425,0
+MDXH.US,D,20240729,000000,2.74,2.78,2.61,2.65,20602,0
+MDXH.US,D,20240730,000000,2.65,2.7,2.6,2.69,16324,0
+MDXH.US,D,20240731,000000,2.7,2.86,2.7,2.83,31101,0
+MDXH.US,D,20240801,000000,2.74,2.85,2.74,2.77,7256,0
+MDXH.US,D,20240802,000000,2.7,2.8422,2.6,2.6,48295,0
+MDXH.US,D,20240805,000000,2.5,2.69,2.4103,2.59,30327,0
+MDXH.US,D,20240806,000000,2.58,2.62,2.41,2.44,45539,0
+MDXH.US,D,20240807,000000,2.6,2.6,2.48,2.54,29127,0
+MDXH.US,D,20240808,000000,2.5,2.61,2.4866,2.58,3553,0
+MDXH.US,D,20240809,000000,2.52,2.59,2.5,2.59,8048,0
+MDXH.US,D,20240812,000000,2.55,2.8127,2.55,2.71,35527,0
+MDXH.US,D,20240813,000000,2.71,2.8,2.71,2.8,7373,0
+MDXH.US,D,20240814,000000,2.8,2.85,2.7698,2.77,13703,0
+MDXH.US,D,20240815,000000,2.78,2.84,2.78,2.83,6586,0
+MDXH.US,D,20240816,000000,2.8,3.3499,2.8,3.16,132399,0
+MDXH.US,D,20240819,000000,3.27,3.4567,3.1701,3.39,52386,0
+MDXH.US,D,20240820,000000,3.5,3.5,3.25,3.42,57092,0
+MDXH.US,D,20240821,000000,3.48,3.48,3.24,3.27,88606,0
+MDXH.US,D,20240822,000000,3.27,3.29,2.77,2.87,192852,0
+MDXH.US,D,20240823,000000,2.83,2.9,2.82,2.87,17215,0
+MDXH.US,D,20240826,000000,2.87,3.01,2.77,2.77,20460,0
+MDXH.US,D,20240827,000000,2.78,2.96,2.78,2.93,38799,0
+MDXH.US,D,20240828,000000,2.86,2.9375,2.8,2.86,16114,0
+MDXH.US,D,20240829,000000,2.86,2.93,2.84,2.87,18406,0
+MDXH.US,D,20240830,000000,2.87,2.9399,2.87,2.915,6729,0
+MDXH.US,D,20240903,000000,2.92,2.9799,2.84,2.91,20151,0
+MDXH.US,D,20240904,000000,2.9,2.92,2.88,2.92,2629,0
+MDXH.US,D,20240905,000000,2.9,2.92,2.86,2.86,6747,0
+MDXH.US,D,20240906,000000,2.84,2.96,2.815,2.83,28316,0
+MDXH.US,D,20240909,000000,2.82,2.9,2.81,2.88,32849,0
+MDXH.US,D,20240910,000000,2.85,2.8664,2.78,2.8,34558,0
+MDXH.US,D,20240911,000000,2.7,2.799,2.56,2.6,38557,0
+MDXH.US,D,20240912,000000,2.63,2.7,2.55,2.65,46360,0
+MDXH.US,D,20240913,000000,2.68,2.74,2.54,2.62,40700,0
+MDXH.US,D,20240916,000000,2.63,2.63,2.46,2.54,67393,0
+MDXH.US,D,20240917,000000,2.55,2.61,2.47,2.61,37314,0
+MDXH.US,D,20240918,000000,2.5,2.6499,2.49,2.57,32073,0
+MDXH.US,D,20240919,000000,2.58,2.65,2.58,2.63,10192,0
+MDXH.US,D,20240920,000000,2.61,2.68,2.61,2.64,13764,0
+MDXH.US,D,20240923,000000,2.66,2.7,2.6069,2.645,25341,0
+MDXH.US,D,20240924,000000,2.6,2.6499,2.44,2.52,47745,0
+MDXH.US,D,20240925,000000,2.51,2.64,2.51,2.54,89651,0
+MDXH.US,D,20240926,000000,2,2.1,1.99,2,1606694,0
+MDXH.US,D,20240927,000000,2.08,2.14,2.03,2.07,284754,0
+MDXH.US,D,20240930,000000,2.07,2.165,2.03,2.08,172848,0
+MDXH.US,D,20241001,000000,2.1,2.12,2.01,2.03,156249,0
+MDXH.US,D,20241002,000000,2.03,2.0599,1.95,2.005,355360,0
+MDXH.US,D,20241003,000000,2,2.0299,1.99,2,94319,0
+MDXH.US,D,20241004,000000,2,2.03,1.98,2,83920,0
+MDXH.US,D,20241007,000000,2,2.06,1.99,2,55154,0
+MDXH.US,D,20241008,000000,2,2.02,1.99,2,104926,0
+MDXH.US,D,20241009,000000,2,2.0399,1.98,2.01,54763,0
+MDXH.US,D,20241010,000000,2.01,2.01,1.99,2,44344,0
+MDXH.US,D,20241011,000000,1.99,2.01,1.98,2,118080,0
+MDXH.US,D,20241014,000000,2,2.05,2,2.02,42937,0
+MDXH.US,D,20241015,000000,2,2.18,1.99,2,48293,0
+MDXH.US,D,20241016,000000,2,2.1099,1.995,2.04,138279,0
+MDXH.US,D,20241017,000000,2.03,2.03,1.95,2,67092,0
+MDXH.US,D,20241018,000000,2,2.0183,1.985,2,87482,0
+MDXH.US,D,20241021,000000,1.99,2,1.975,2,87498,0
+MDXH.US,D,20241022,000000,2,2.05,1.99,2,55556,0
+MDXH.US,D,20241023,000000,2,2.03,2,2,37123,0
+MDXH.US,D,20241024,000000,2,2.01,2,2.01,79024,0
+MDXH.US,D,20241025,000000,2,2.25,2,2.1,109747,0
+MDXH.US,D,20241028,000000,2.1,2.1505,2.08,2.08,34211,0
+MDXH.US,D,20241029,000000,2.03,2.1,2.025,2.0284,35598,0
+MDXH.US,D,20241030,000000,2.1,2.15,2.01,2.04,101229,0
+MDXH.US,D,20241031,000000,2.07,2.16,2.02,2.03,42179,0
+MDXH.US,D,20241101,000000,2.07,2.08,2.03,2.08,30497,0
+MDXH.US,D,20241104,000000,2.06,2.12,2.04,2.04,77883,0
+MDXH.US,D,20241105,000000,2.03,2.0899,2.03,2.07,25805,0
+MDXH.US,D,20241106,000000,2.1,2.15,2.05,2.08,46629,0
+MDXH.US,D,20241107,000000,2.12,2.24,2.07,2.09,332431,0
+MDXH.US,D,20241108,000000,2.15,2.15,1.98,2.03,126939,0
+MDXH.US,D,20241111,000000,2.03,2.04,1.98,1.98,40828,0
+MDXH.US,D,20241112,000000,1.98,1.99,1.62,1.91,164703,0
+MDXH.US,D,20241113,000000,1.9,1.9,1.8,1.8,375630,0
+MDXH.US,D,20241114,000000,1.8,1.818,1.735,1.75,124285,0
+MDXH.US,D,20241115,000000,1.71,1.74,1.5701,1.64,290552,0
+MDXH.US,D,20241118,000000,1.66,1.69,1.6,1.67,139783,0
+MDXH.US,D,20241119,000000,1.67,1.82,1.57,1.57,305727,0
+MDXH.US,D,20241120,000000,1.55,1.645,1.55,1.62,396325,0
+MDXH.US,D,20241121,000000,1.62,1.725,1.61,1.71,356375,0
+MDXH.US,D,20241122,000000,1.73,1.8884,1.69,1.88,211458,0
+MDXH.US,D,20241125,000000,1.88,2,1.8,1.87,244591,0
+MDXH.US,D,20241126,000000,1.88,1.96,1.79,1.94,486739,0
+MDXH.US,D,20241127,000000,1.94,2,1.85,1.96,88856,0
+MDXH.US,D,20241129,000000,1.95,2,1.9,2,61317,0
+MDXH.US,D,20241202,000000,2,2,1.86,1.98,73671,0
+MDXH.US,D,20241203,000000,1.95,1.98,1.85,1.96,46376,0
+MDXH.US,D,20241204,000000,2,2.022,1.9699,2,130246,0
+MDXH.US,D,20241205,000000,1.97,2.04,1.97,2.01,76769,0
+MDXH.US,D,20241206,000000,2,2.03,1.98,2.01,143522,0
+MDXH.US,D,20241209,000000,2,2.2,1.92,2.2,78923,0
+MDXH.US,D,20241210,000000,2.2,2.34,2.15,2.34,140007,0
+MDXH.US,D,20241211,000000,2.34,2.44,2.21,2.4,122997,0
+MDXH.US,D,20241212,000000,2.38,2.4,2.35,2.36,33618,0
+MDXH.US,D,20241213,000000,2.35,2.4,2.34,2.4,25751,0
+MDXH.US,D,20241216,000000,2.4,2.52,2.38,2.47,180043,0
+MDXH.US,D,20241217,000000,2.44,2.475,2.12,2.37,279890,0
+MDXH.US,D,20241218,000000,2.35,2.42,2.16,2.16,109249,0
+MDXH.US,D,20241219,000000,2.21,2.21,2.085,2.16,110513,0
+MDXH.US,D,20241220,000000,2.17,2.27,2.04,2.26,104865,0
+MDXH.US,D,20241223,000000,2.25,2.27,2,2.17,82218,0
+MDXH.US,D,20241224,000000,2.14,2.14,2.1,2.13,68953,0
+MDXH.US,D,20241226,000000,2.1,2.25,2.1,2.24,22256,0
+MDXH.US,D,20241227,000000,2.23,2.31,2.215,2.31,37292,0
+MDXH.US,D,20241230,000000,2.38,2.39,2.17,2.35,164061,0
+MDXH.US,D,20241231,000000,2.32,2.66,2.18,2.37,172867,0
+MDXH.US,D,20250102,000000,2.34,2.41,2.22,2.3,291662,0
+MDXH.US,D,20250103,000000,2.33,2.37,2.31,2.32,68253,0
+MDXH.US,D,20250106,000000,2.33,2.4,2.3,2.35,60148,0
+MDXH.US,D,20250107,000000,2.35,2.41,2.2,2.2,109160,0
+MDXH.US,D,20250108,000000,2.2,2.23,2.09,2.15,78387,0
+MDXH.US,D,20250110,000000,2.1,2.13,1.96,1.98,154619,0
+MDXH.US,D,20250113,000000,2.11,2.25,1.99,2,526544,0
+MDXH.US,D,20250114,000000,2.05,2.08,1.98,2,153838,0
+MDXH.US,D,20250115,000000,2.02,2.08,1.97,2,447043,0
+MDXH.US,D,20250116,000000,1.98,2,1.98,1.99,81508,0
+MDXH.US,D,20250117,000000,2,2.04,1.96,1.96,56437,0
+MDXH.US,D,20250121,000000,1.97,2,1.97,1.99,69353,0
+MDXH.US,D,20250122,000000,2.04,2.04,1.99,2.01,80853,0
+MDXH.US,D,20250123,000000,1.99,2,1.97,1.99,11756,0
+MDXH.US,D,20250124,000000,2,2,1.9701,2,93682,0
+MDXH.US,D,20250127,000000,1.98,2,1.89,1.89,122551,0
+MDXH.US,D,20250128,000000,1.9,1.945,1.85,1.92,44257,0
+MDXH.US,D,20250129,000000,1.92,1.925,1.86,1.91,75453,0
+MDXH.US,D,20250130,000000,1.91,1.965,1.9,1.91,58890,0
+MDXH.US,D,20250131,000000,1.96,1.98,1.89,1.91,76702,0
+MDXH.US,D,20250203,000000,1.87,1.89,1.85,1.87,19664,0
+MDXH.US,D,20250204,000000,1.88,1.93,1.8,1.89,30787,0
+MDXH.US,D,20250205,000000,1.87,1.965,1.84,1.84,71852,0
+MDXH.US,D,20250206,000000,1.85,1.87,1.82,1.83,32687,0
+MDXH.US,D,20250207,000000,1.83,1.9,1.8,1.85,46023,0
+MDXH.US,D,20250210,000000,1.81,1.86,1.73,1.82,105828,0
+MDXH.US,D,20250211,000000,1.78,1.82,1.77,1.81,18932,0
+MDXH.US,D,20250212,000000,1.8,1.8398,1.7958,1.83,26597,0
+MDXH.US,D,20250213,000000,1.89,1.89,1.8,1.84,43984,0
+MDXH.US,D,20250214,000000,1.81,1.9,1.8,1.87,24100,0
+MDXH.US,D,20250218,000000,1.82,2.01,1.82,1.85,73813,0
+MDXH.US,D,20250219,000000,1.84,1.94,1.83,1.87,129032,0
+MDXH.US,D,20250220,000000,1.86,1.89,1.82,1.86,29556,0
+MDXH.US,D,20250221,000000,1.86,1.86,1.82,1.86,35940,0
+MDXH.US,D,20250224,000000,1.83,1.86,1.8,1.8,48687,0
+MDXH.US,D,20250225,000000,1.83,2,1.79,1.95,320923,0
+MDXH.US,D,20250226,000000,1.91,1.99,1.83,1.83,97738,0
+MDXH.US,D,20250227,000000,1.87,1.98,1.84,1.86,121204,0
+MDXH.US,D,20250228,000000,1.85,1.8552,1.8,1.82,77918,0
+MDXH.US,D,20250303,000000,1.82,1.9,1.7,1.71,111024,0
+MDXH.US,D,20250304,000000,1.72,1.8,1.58,1.64,176382,0
+MDXH.US,D,20250305,000000,1.61,1.6377,1.55,1.56,120238,0
+MDXH.US,D,20250306,000000,1.56,1.62,1.55,1.6,267109,0
+MDXH.US,D,20250307,000000,1.6,1.65,1.49,1.49,184967,0
+MDXH.US,D,20250310,000000,1.54,1.59,1.35,1.42,368588,0
+MDXH.US,D,20250311,000000,1.42,1.48,1.38,1.46,122124,0
+MDXH.US,D,20250312,000000,1.48,1.53,1.43,1.53,108364,0
+MDXH.US,D,20250313,000000,1.56,1.62,1.495,1.5,53002,0
+MDXH.US,D,20250314,000000,1.5,1.55,1.47,1.48,89234,0
+MDXH.US,D,20250317,000000,1.49,1.57,1.49,1.57,34359,0
+MDXH.US,D,20250318,000000,1.57,1.64,1.565,1.61,82529,0
+MDXH.US,D,20250319,000000,1.59,1.6721,1.55,1.58,34351,0
+MDXH.US,D,20250320,000000,1.59,1.63,1.58,1.59,26345,0
+MDXH.US,D,20250321,000000,1.6,1.605,1.58,1.6,25483,0
+MDXH.US,D,20250324,000000,1.59,1.66,1.54,1.58,36062,0
+MDXH.US,D,20250325,000000,1.59,1.64,1.51,1.57,39583,0
+MDXH.US,D,20250326,000000,1.58,1.58,1.51,1.5101,46961,0
+MDXH.US,D,20250327,000000,1.53,1.55,1.505,1.52,28568,0
+MDXH.US,D,20250328,000000,1.53,1.53,1.48,1.51,43005,0
+MDXH.US,D,20250331,000000,1.5,1.5,1.42,1.42,41147,0
+MDXH.US,D,20250401,000000,1.43,1.47,1.4,1.455,39842,0
+MDXH.US,D,20250402,000000,1.42,1.56,1.42,1.5,66521,0
+MDXH.US,D,20250403,000000,1.5,1.5163,1.465,1.5,78880,0
+MDXH.US,D,20250404,000000,1.52,1.52,1.45,1.48,66086,0
+MDXH.US,D,20250407,000000,1.4,1.4747,1.4,1.44,59252,0
+MDXH.US,D,20250408,000000,1.49,1.49,1.4,1.41,35793,0
+MDXH.US,D,20250409,000000,1.4,1.445,1.36,1.41,99626,0
+MDXH.US,D,20250410,000000,1.43,1.47,1.395,1.47,47153,0
+MDXH.US,D,20250411,000000,1.47,1.57,1.47,1.57,17489,0
+MDXH.US,D,20250414,000000,1.59,1.59,1.53,1.56,13873,0
+MDXH.US,D,20250415,000000,1.63,1.64,1.55,1.6,20355,0
+MDXH.US,D,20250416,000000,1.58,1.58,1.51,1.545,27078,0
+MDXH.US,D,20250417,000000,1.57,1.6,1.55,1.6,13450,0
+MDXH.US,D,20250421,000000,1.6,1.605,1.5515,1.6,81103,0
+MDXH.US,D,20250422,000000,1.6,1.62,1.56,1.6,64452,0
+MDXH.US,D,20250423,000000,1.58,1.76,1.58,1.72,202597,0
+MDXH.US,D,20250424,000000,1.72,1.77,1.67,1.73,66735,0
+MDXH.US,D,20250425,000000,1.72,1.79,1.7,1.76,29337,0
+MDXH.US,D,20250428,000000,1.735,1.8,1.7101,1.8,48747,0
+MDXH.US,D,20250429,000000,1.83,1.88,1.74,1.74,9672,0
+MDXH.US,D,20250430,000000,1.75,1.78,1.72,1.73,29655,0
+MDXH.US,D,20250501,000000,1.71,1.755,1.71,1.74,21273,0
+MDXH.US,D,20250502,000000,1.72,1.82,1.72,1.72,72277,0
+MDXH.US,D,20250505,000000,1.7,1.76,1.67,1.75,19894,0
+MDXH.US,D,20250506,000000,1.7571,1.7571,1.6805,1.7,24092,0
+MDXH.US,D,20250507,000000,1.75,1.8,1.69,1.71,67291,0
+MDXH.US,D,20250508,000000,1.71,1.8497,1.7,1.81,131287,0
+MDXH.US,D,20250509,000000,1.89,1.9199,1.76,1.87,116178,0
+MDXH.US,D,20250512,000000,1.9,1.99,1.75,1.83,126398,0
+MDXH.US,D,20250513,000000,1.84,1.8863,1.7387,1.78,47559,0
+MDXH.US,D,20250514,000000,1.82,1.8279,1.7,1.78,126547,0
+MDXH.US,D,20250515,000000,1.71,1.9,1.7,1.9,157329,0
+MDXH.US,D,20250516,000000,1.96,2.1,1.915,2.09,77063,0
+MDXH.US,D,20250519,000000,2.08,2.09,1.96,2.07,109054,0
+MDXH.US,D,20250520,000000,2.06,2.2,2.05,2.16,87475,0
+MDXH.US,D,20250521,000000,2.13,2.29,2.08,2.09,109986,0
+MDXH.US,D,20250522,000000,2.09,2.1199,2.0497,2.06,62055,0
+MDXH.US,D,20250523,000000,2.07,2.07,2,2.04,60462,0
+MDXH.US,D,20250527,000000,2.1,2.17,2.06,2.12,48371,0
+MDXH.US,D,20250528,000000,2.17,2.18,2.04,2.105,92717,0
+MDXH.US,D,20250529,000000,2.12,2.22,2.1,2.16,99734,0
+MDXH.US,D,20250530,000000,2.23,2.2338,2.1,2.105,46168,0
+MDXH.US,D,20250602,000000,2.09,2.23,2.09,2.2,74687,0
+MDXH.US,D,20250603,000000,2.24,2.24,2.1602,2.185,27959,0
+MDXH.US,D,20250604,000000,2.2,2.2997,2.11,2.14,103833,0
+MDXH.US,D,20250605,000000,2.13,2.13,2.06,2.075,32166,0
+MDXH.US,D,20250606,000000,2.1,2.12,2.01,2.07,69743,0
+MDXH.US,D,20250609,000000,2.11,2.22,2.09,2.18,33109,0
+MDXH.US,D,20250610,000000,2.157,2.21,2.07,2.16,55473,0
+MDXH.US,D,20250611,000000,2.18,2.2127,2.09,2.09,39982,0
+MDXH.US,D,20250612,000000,2.15,2.158,2.1,2.14,9206,0
+MDXH.US,D,20250613,000000,2.03,2.1143,1.96,2,220861,0
+MDXH.US,D,20250616,000000,2.04,2.095,1.99,1.99,59499,0
+MDXH.US,D,20250617,000000,2.09,2.09,1.9,1.97,129061,0
+MDXH.US,D,20250618,000000,1.94,2.05,1.9201,2.03,88342,0
+MDXH.US,D,20250620,000000,2,2.1,1.975,1.983,54192,0
+MDXH.US,D,20250623,000000,1.96,2.1,1.9,2.1,41219,0
+MDXH.US,D,20250624,000000,2.2,2.2,2.0901,2.2,106530,0
+MDXH.US,D,20250625,000000,2.22,2.24,2.165,2.23,60849,0
+MDXH.US,D,20250626,000000,2.22,2.24,2.15,2.18,44763,0
+MDXH.US,D,20250627,000000,2.14,2.3,2.1297,2.3,114956,0
+MDXH.US,D,20250630,000000,2.3,2.32,2.1558,2.21,52414,0
+MDXH.US,D,20250701,000000,2.22,2.22,2.12,2.12,7218,0
+MDXH.US,D,20250702,000000,2.13,2.23,2.0689,2.208,29639,0
+MDXH.US,D,20250703,000000,2.2,2.2057,2.19,2.19,21561,0
+MDXH.US,D,20250707,000000,2.15,2.18,2.0937,2.14,30208,0
+MDXH.US,D,20250708,000000,2.14,2.2,2.14,2.18,26762,0
+MDXH.US,D,20250709,000000,2.18,2.22,2.16,2.2,34144,0
+MDXH.US,D,20250710,000000,2.2,2.2,2.15,2.18,72038,0
+MDXH.US,D,20250711,000000,2.18,2.2,2.175,2.18,35684,0
+MDXH.US,D,20250714,000000,2.18,2.2,2.1736,2.19,57635,0
+MDXH.US,D,20250715,000000,2.19,2.22,2.18,2.18,43462,0
+MDXH.US,D,20250716,000000,2.18,2.21,2.18,2.2,39259,0
+MDXH.US,D,20250717,000000,2.25,2.35,2.25,2.27,104742,0
+MDXH.US,D,20250718,000000,2.29,2.4491,2.29,2.405,132356,0
+MDXH.US,D,20250721,000000,2.5,2.5,2.36,2.43,81028,0
+MDXH.US,D,20250722,000000,2.45,2.46,2.37,2.42,60916,0
+MDXH.US,D,20250723,000000,2.7,2.75,2.5,2.57,142174,0
+MDXH.US,D,20250724,000000,2.59,2.59,2.43,2.44,116479,0
+MDXH.US,D,20250725,000000,2.45,2.535,2.45,2.49,37141,0
+MDXH.US,D,20250728,000000,2.55,2.55,2.4433,2.54,57714,0
+MDXH.US,D,20250729,000000,2.54,2.54,2.42,2.467,74107,0
+MDXH.US,D,20250730,000000,2.5,2.5199,2.43,2.43,33718,0
+MDXH.US,D,20250731,000000,2.41,2.45,2.39,2.39,31750,0
+MDXH.US,D,20250801,000000,2.4,2.43,2.34,2.43,192290,0
+MDXH.US,D,20250804,000000,2.4,2.5,2.4,2.47,49898,0
+MDXH.US,D,20250805,000000,2.45,2.515,2.41,2.49,123884,0
+MDXH.US,D,20250806,000000,2.61,2.93,2.6,2.75,407728,0
+MDXH.US,D,20250807,000000,2.8,2.88,2.7,2.7,130747,0
+MDXH.US,D,20250808,000000,2.71,2.75,2.6,2.66,54832,0
+MDXH.US,D,20250811,000000,2.65,2.88,2.64,2.88,69032,0
+MDXH.US,D,20250812,000000,2.9,2.94,2.62,2.87,126958,0
+MDXH.US,D,20250813,000000,2.9,2.9,2.75,2.75,116247,0
+MDXH.US,D,20250814,000000,2.75,2.92,2.7,2.84,281169,0
+MDXH.US,D,20250815,000000,2.95,2.95,2.75,2.85,87150,0
+MDXH.US,D,20250818,000000,2.91,3.08,2.86,2.98,211734,0
+MDXH.US,D,20250819,000000,3,3.05,2.88,2.9,149456,0
+MDXH.US,D,20250820,000000,2.96,3.06,2.88,2.93,111395,0
+MDXH.US,D,20250821,000000,2.86,3.08,2.86,3.07,140860,0
+MDXH.US,D,20250822,000000,3.15,3.29,3.13,3.29,234618,0
+MDXH.US,D,20250825,000000,3.34,3.56,3.2,3.54,161889,0
+MDXH.US,D,20250826,000000,3.6,3.71,3.46,3.62,293039,0
+MDXH.US,D,20250827,000000,3.65,3.81,3.54,3.59,302951,0
+MDXH.US,D,20250828,000000,3.59,3.59,3.45,3.46,166828,0
+MDXH.US,D,20250829,000000,3.52,3.73,3.4504,3.55,225492,0
+MDXH.US,D,20250902,000000,3.55,3.67,3.5,3.6,172138,0
+MDXH.US,D,20250903,000000,3.65,3.67,3.52,3.59,149996,0
+MDXH.US,D,20250904,000000,3.57,3.575,3.45,3.53,179258,0
+MDXH.US,D,20250905,000000,3.51,3.55,3.51,3.53,62011,0
+MDXH.US,D,20250908,000000,3.53,3.55,3.46,3.55,72498,0
+MDXH.US,D,20250909,000000,3.55,3.6,3.4701,3.54,157214,0
+MDXH.US,D,20250910,000000,3.52,3.55,3.46,3.48,78135,0
+MDXH.US,D,20250911,000000,3.57,3.86,3.55,3.83,363264,0
+MDXH.US,D,20250912,000000,3.84,3.91,3.6,3.69,204689,0
+MDXH.US,D,20250915,000000,3.7,3.77,3.6328,3.66,69603,0
+MDXH.US,D,20250916,000000,3.7,3.8,3.65,3.8,82509,0
+MDXH.US,D,20250917,000000,3.76,3.785,3.68,3.68,49679,0
+MDXH.US,D,20250918,000000,3.71,3.93,3.62,3.9,102501,0
+MDXH.US,D,20250919,000000,3.88,4.17,3.88,4.14,416761,0
+MDXH.US,D,20250922,000000,4.17,4.68,4.15,4.68,631536,0
+MDXH.US,D,20250923,000000,4.74,4.74,4.24,4.5,290532,0
+MDXH.US,D,20250924,000000,4.46,4.46,4,4.38,188113,0
+MDXH.US,D,20250925,000000,4.27,4.335,4.13,4.3,64955,0
+MDXH.US,D,20250926,000000,4.3,4.65,4.218,4.63,240930,0
+MDXH.US,D,20250929,000000,4.63,4.68,4.4301,4.65,214520,0
+MDXH.US,D,20250930,000000,4.65,4.69,4.58,4.65,144569,0
+MDXH.US,D,20251001,000000,4.6,4.75,4.6,4.675,106089,0
+MDXH.US,D,20251002,000000,4.69,4.79,4.5,4.78,81174,0
+MDXH.US,D,20251003,000000,4.8,4.942,4.72,4.81,153273,0
+MDXH.US,D,20251006,000000,4.82,4.835,4.69,4.73,143032,0
+MDXH.US,D,20251007,000000,4.77,4.77,4.6,4.76,167526,0
+MDXH.US,D,20251008,000000,4.77,4.77,4.5,4.52,112056,0
+MDXH.US,D,20251009,000000,4.5,4.55,4.3,4.36,188240,0
+MDXH.US,D,20251010,000000,4.39,4.4,4.05,4.08,239573,0
+MDXH.US,D,20251013,000000,4.16,4.2,4.06,4.2,119910,0
+MDXH.US,D,20251014,000000,4.17,4.1719,3.8902,4.11,136885,0
+MDXH.US,D,20251015,000000,4.12,4.3,4.1,4.3,144877,0
+MDXH.US,D,20251016,000000,4.35,4.4,4.04,4.04,127021,0
+MDXH.US,D,20251017,000000,4.03,4.21,3.86,4.01,217339,0
+MDXH.US,D,20251020,000000,4.04,4.16,4.01,4.14,56415,0
+MDXH.US,D,20251021,000000,4.13,4.13,4,4.05,40793,0
+MDXH.US,D,20251022,000000,4.03,4.1,3.9,4.09,96208,0
+MDXH.US,D,20251023,000000,4.07,4.44,4.015,4.4,200260,0
+MDXH.US,D,20251024,000000,4.4,4.55,4.36,4.44,130963,0
+MDXH.US,D,20251027,000000,4.44,4.85,4.37,4.79,500681,0
+MDXH.US,D,20251028,000000,4.82,5.33,4.8,5,2067514,0
+MDXH.US,D,20251029,000000,5.17,5.24,4.71,4.81,551971,0
+MDXH.US,D,20251030,000000,4.76,4.9,4.73,4.88,119204,0
+MDXH.US,D,20251031,000000,4.88,4.98,4.72,4.92,131355,0
+MDXH.US,D,20251103,000000,4.9,4.925,4.74,4.84,123626,0
+MDXH.US,D,20251104,000000,4.835,4.87,4.56,4.76,130614,0
+MDXH.US,D,20251105,000000,4.76,4.83,4.68,4.72,127992,0
+MDXH.US,D,20251106,000000,4.72,4.82,4.63,4.65,96461,0
+MDXH.US,D,20251107,000000,4.62,4.655,4.28,4.49,183596,0
+MDXH.US,D,20251110,000000,4.55,4.63,4.44,4.44,102465,0
+MDXH.US,D,20251111,000000,4.4,4.49,4.4,4.45,59050,0
+MDXH.US,D,20251112,000000,4.46,4.46,4.12,4.12,205972,0
+MDXH.US,D,20251113,000000,4.11,4.35,3.93,3.97,277813,0
+MDXH.US,D,20251114,000000,3.88,3.91,3.51,3.64,754626,0
+MDXH.US,D,20251117,000000,3.6,3.64,3.21,3.21,297294,0
+MDXH.US,D,20251118,000000,3.17,3.285,2.75,3.21,402647,0
+MDXH.US,D,20251119,000000,3.2,3.35,3.17,3.26,195416,0
+MDXH.US,D,20251120,000000,3.3,3.46,3.25,3.25,122229,0
+MDXH.US,D,20251121,000000,3.28,3.49,3.25,3.32,137869,0
+MDXH.US,D,20251124,000000,3.35,3.58,3.34,3.57,124463,0
+MDXH.US,D,20251125,000000,3.59,3.64,3.47,3.58,112996,0
+MDXH.US,D,20251126,000000,3.58,3.8,3.52,3.67,191637,0
+MDXH.US,D,20251128,000000,3.71,3.8,3.63,3.69,55128,0
+MDXH.US,D,20251201,000000,3.68,3.68,3.54,3.56,80250,0
+MDXH.US,D,20251202,000000,3.57,3.59,3.44,3.47,206764,0
+MDXH.US,D,20251203,000000,3.45,3.62,3.4,3.55,123446,0
+MDXH.US,D,20251204,000000,3.52,3.74,3.52,3.64,86270,0
+MDXH.US,D,20251205,000000,3.65,3.685,3.6,3.6,102618,0
+MDXH.US,D,20251208,000000,3.62,3.655,3.51,3.51,61381,0
+MDXH.US,D,20251209,000000,3.58,3.5925,3.31,3.35,322879,0
+MDXH.US,D,20251210,000000,3.33,3.46,3.32,3.41,64778,0
+MDXH.US,D,20251211,000000,3.39,3.455,3.31,3.39,87050,0
+MDXH.US,D,20251212,000000,3.4,3.45,3.28,3.32,125066,0
+MDXH.US,D,20251215,000000,3.32,3.38,3.25,3.31,109724,0
+MDXH.US,D,20251216,000000,3.31,3.4,3.26,3.36,26945,0
+MDXH.US,D,20251217,000000,3.3,3.35,3.1,3.14,182348,0
+MDXH.US,D,20251218,000000,3.15,3.29,3.15,3.16,116622,0
+MDXH.US,D,20251219,000000,3.15,3.2,3.1143,3.15,167603,0
+MDXH.US,D,20251222,000000,3.18,3.44,3.16,3.4,155867,0
+MDXH.US,D,20251223,000000,3.42,3.58,3.345,3.47,89387,0
+MDXH.US,D,20251224,000000,3.5,3.5461,3.4,3.47,42711,0
+MDXH.US,D,20251226,000000,3.46,3.46,3.3114,3.41,42254,0
+MDXH.US,D,20251229,000000,3.4,3.4,3.2,3.35,98374,0
+MDXH.US,D,20251230,000000,3.33,3.55,3.27,3.51,225900,0
+MDXH.US,D,20251231,000000,3.51,3.6,3.35,3.57,144043,0
+MDXH.US,D,20260102,000000,3.6,3.6,3.37,3.43,98956,0
+MDXH.US,D,20260105,000000,3.48,3.56,3.3,3.31,150026,0
+MDXH.US,D,20260106,000000,3.31,3.42,3.2,3.21,60724,0
+MDXH.US,D,20260107,000000,3.22,3.43,3.18,3.34,79544,0
+MDXH.US,D,20260108,000000,3.34,3.375,3.25,3.27,68023,0
+MDXH.US,D,20260109,000000,3.24,3.37,3.21,3.26,77127,0
+MDXH.US,D,20260112,000000,3.21,3.48,3,3.43,367736,0
+MDXH.US,D,20260113,000000,3.45,3.655,3.45,3.61,187583,0
+MDXH.US,D,20260114,000000,3.62,3.74,3.55,3.57,134654,0
+MDXH.US,D,20260115,000000,3.57,3.77,3.5,3.71,339708,0
+MDXH.US,D,20260116,000000,3.69,3.98,3.65,3.84,173957,0
+MDXH.US,D,20260120,000000,3.78,3.78,3.56,3.58,66981,0
+MDXH.US,D,20260121,000000,3.58,3.94,3.58,3.88,112091,0
+MDXH.US,D,20260122,000000,3.95,4.34,3.93,4.15,356067,0
+MDXH.US,D,20260123,000000,4.17,4.17,3.76,3.79,207017,0
+MDXH.US,D,20260126,000000,3.78,3.94,3.69,3.71,113724,0
+MDXH.US,D,20260127,000000,3.74,3.78,3.625,3.7,121206,0
+MDXH.US,D,20260128,000000,3.7,3.78,3.6,3.65,96049,0
+MDXH.US,D,20260129,000000,3.77,3.78,3.54,3.56,93946,0
+MDXH.US,D,20260130,000000,3.6,3.74,3.5,3.5,101670,0
+MDXH.US,D,20260202,000000,3.5,3.61,3.46,3.53,120819,0
+MDXH.US,D,20260203,000000,3.58,3.63,3.45,3.6,108304,0
+MDXH.US,D,20260204,000000,3.63,3.7,3.47,3.54,134420,0
+MDXH.US,D,20260205,000000,3.5,3.59,3.4,3.4,97898,0
+MDXH.US,D,20260206,000000,3.56,3.59,3.4,3.53,82172,0
+MDXH.US,D,20260209,000000,3.51,3.78,3.49,3.65,61030,0
+MDXH.US,D,20260210,000000,3.74,3.8,3.62,3.62,68954,0
+MDXH.US,D,20260211,000000,3.64,3.64,3.5,3.56,59275,0
+MDXH.US,D,20260212,000000,3.61,3.61,3.4,3.42,175789,0
+MDXH.US,D,20260213,000000,3.45,3.56,3.4,3.4,118947,0
+MDXH.US,D,20260217,000000,3.45,3.565,3.4,3.51,94779,0
+MDXH.US,D,20260218,000000,3.57,3.68,3.55,3.68,49016,0

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

@@ -0,0 +1,72 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEHA.US,D,20251105,000000,8,8,2.09,2.75,2940600,0
+MEHA.US,D,20251106,000000,2.16,2.23,1.25,1.3,3791200,0
+MEHA.US,D,20251107,000000,0.9975,0.9975,0.62,0.6899,11456200,0
+MEHA.US,D,20251110,000000,0.7,0.74,0.605,0.7129,4098100,0
+MEHA.US,D,20251111,000000,0.6677,0.69,0.5623,0.6197,3691500,0
+MEHA.US,D,20251112,000000,0.61,0.6174,0.521,0.58,3608800,0
+MEHA.US,D,20251113,000000,0.505,0.5289,0.43,0.44,4270200,0
+MEHA.US,D,20251114,000000,0.4132,0.429,0.3681,0.42,2986200,0
+MEHA.US,D,20251117,000000,0.425,0.4435,0.35,0.3712,3242839,0
+MEHA.US,D,20251118,000000,0.3511,0.4489,0.3303,0.4471,2851105,0
+MEHA.US,D,20251119,000000,0.3995,0.505,0.381,0.4962,7182184,0
+MEHA.US,D,20251120,000000,0.4637,0.48,0.3327,0.3682,3538515,0
+MEHA.US,D,20251121,000000,0.3565,0.3888,0.3502,0.3522,1635890,0
+MEHA.US,D,20251124,000000,0.3571,0.393,0.3502,0.389,1279198,0
+MEHA.US,D,20251125,000000,0.377,0.4002,0.35,0.37,1181519,0
+MEHA.US,D,20251126,000000,0.3995,0.42,0.37,0.4168,1268417,0
+MEHA.US,D,20251128,000000,0.41,0.41745,0.38,0.4077,481822,0
+MEHA.US,D,20251201,000000,0.3945,0.3945,0.3566,0.3754,590211,0
+MEHA.US,D,20251202,000000,0.3772,0.395,0.3622,0.3899,855598,0
+MEHA.US,D,20251203,000000,0.3774,0.41,0.3701,0.4009,682981,0
+MEHA.US,D,20251204,000000,0.39,0.3976,0.3762,0.3898,478456,0
+MEHA.US,D,20251205,000000,0.3913,0.4,0.37,0.3867,579390,0
+MEHA.US,D,20251208,000000,0.386,0.425,0.3674,0.4095,660700,0
+MEHA.US,D,20251209,000000,0.3935,0.4098,0.39,0.4001,194706,0
+MEHA.US,D,20251210,000000,0.4,0.41999,0.38311,0.387,423814,0
+MEHA.US,D,20251211,000000,0.384,0.4098,0.38,0.38,351986,0
+MEHA.US,D,20251212,000000,0.3893,0.4,0.3811,0.3888,266335,0
+MEHA.US,D,20251215,000000,0.3865,0.3865,0.249,0.28,3546891,0
+MEHA.US,D,20251216,000000,0.28,0.29,0.2526,0.2585,1345536,0
+MEHA.US,D,20251217,000000,0.265,0.27,0.206,0.238,1970163,0
+MEHA.US,D,20251218,000000,0.235,0.25,0.211,0.2197,967786,0
+MEHA.US,D,20251219,000000,0.236,0.2773,0.2305,0.2427,2468389,0
+MEHA.US,D,20251222,000000,0.2378,0.2497,0.2181,0.2275,1487828,0
+MEHA.US,D,20251223,000000,0.2288,0.2399,0.215,0.2178,891993,0
+MEHA.US,D,20251224,000000,0.214,0.2439,0.214,0.221,682625,0
+MEHA.US,D,20251226,000000,0.235,0.3094,0.2158,0.23,11793451,0
+MEHA.US,D,20251229,000000,0.238,0.2665,0.2225,0.237,3779995,0
+MEHA.US,D,20251230,000000,0.23,0.239,0.215,0.2239,1302424,0
+MEHA.US,D,20251231,000000,0.2226,0.2266,0.1802,0.1892,2664518,0
+MEHA.US,D,20260102,000000,0.2088,0.23,0.182,0.2021,2478030,0
+MEHA.US,D,20260105,000000,0.2067,0.247,0.202,0.2209,3446599,0
+MEHA.US,D,20260106,000000,0.2332,0.2471,0.218,0.221,2159843,0
+MEHA.US,D,20260107,000000,0.2264,0.245,0.215501,0.2297,1009505,0
+MEHA.US,D,20260108,000000,0.2243,0.2337,0.22,0.2208,280570,0
+MEHA.US,D,20260109,000000,0.225,0.2314,0.1902,0.2,2037981,0
+MEHA.US,D,20260112,000000,0.202,0.21745,0.200101,0.202,437234,0
+MEHA.US,D,20260113,000000,0.202,0.219699,0.1903,0.2023,1222368,0
+MEHA.US,D,20260114,000000,0.2,0.23,0.2,0.21,947140,0
+MEHA.US,D,20260115,000000,0.21,0.2172,0.204,0.2099,318309,0
+MEHA.US,D,20260116,000000,0.206,0.219,0.2,0.2,640761,0
+MEHA.US,D,20260120,000000,0.2,0.211499,0.1971,0.2099,264026,0
+MEHA.US,D,20260121,000000,0.2098,0.2175,0.2016,0.2016,443973,0
+MEHA.US,D,20260122,000000,0.2038,0.2282,0.203,0.2088,324005,0
+MEHA.US,D,20260123,000000,0.213,0.2459,0.208,0.2212,1405963,0
+MEHA.US,D,20260126,000000,0.23,0.2459,0.2213,0.223,698680,0
+MEHA.US,D,20260127,000000,0.23,0.24,0.215,0.2231,433953,0
+MEHA.US,D,20260128,000000,0.2255,0.2255,0.2108,0.2108,528765,0
+MEHA.US,D,20260129,000000,0.2112,0.2264,0.188,0.2,1603929,0
+MEHA.US,D,20260130,000000,0.2,0.211801,0.1977,0.2,546606,0
+MEHA.US,D,20260202,000000,0.204,0.2178,0.2008,0.205,1356895,0
+MEHA.US,D,20260203,000000,0.212,0.212,0.1811,0.193,952075,0
+MEHA.US,D,20260204,000000,0.1976,0.197799,0.185,0.1926,524176,0
+MEHA.US,D,20260205,000000,0.1963,0.1963,0.1831,0.1879,722792,0
+MEHA.US,D,20260206,000000,0.1915,0.2113,0.1835,0.1988,551181,0
+MEHA.US,D,20260209,000000,0.2001,0.22,0.1931,0.203,599416,0
+MEHA.US,D,20260210,000000,0.2125,0.217,0.2011,0.2053,259903,0
+MEHA.US,D,20260211,000000,0.2083,0.2385,0.2083,0.216,1313156,0
+MEHA.US,D,20260212,000000,0.214,0.2234,0.1966,0.2001,583288,0
+MEHA.US,D,20260213,000000,0.207,0.218,0.2,0.211,513137,0
+MEHA.US,D,20260217,000000,0.22,0.22,0.2,0.2,389913,0
+MEHA.US,D,20260218,000000,0.2034,0.207,0.1969,0.205,552376,0

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

@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METCB.US,D,20230616,000000,11.3953,11.3953,8.29355,8.29355,602.877,0
+METCB.US,D,20230620,000000,8.30184,8.30184,7.48077,8.29355,1737.48,0
+METCB.US,D,20230621,000000,7.65497,7.65497,7.04953,7.21953,8083.38,0
+METCB.US,D,20230622,000000,7.33151,16.4212,7.33151,9.12288,601551,0
+METCB.US,D,20230623,000000,8.55892,9.53762,7.75449,9.53762,591060,0
+METCB.US,D,20230626,000000,10.1595,10.7817,8.39306,8.7829,99038.3,0
+METCB.US,D,20230627,000000,8.16087,9.20583,8.12768,8.3516,322241,0
+METCB.US,D,20230628,000000,8.12768,9.12288,8.12768,9.07319,110976,0
+METCB.US,D,20230629,000000,8.83256,9.05652,8.30184,8.84924,105647,0
+METCB.US,D,20230630,000000,8.84924,9.04875,8.60869,8.7995,82057.6,0
+METCB.US,D,20230703,000000,8.95705,9.04,8.62528,8.83256,70900.7,0
+METCB.US,D,20230705,000000,8.99843,9.32183,8.81598,8.81598,81559.6,0
+METCB.US,D,20230706,000000,8.91556,9.12288,8.65845,9.00673,105716,0
+METCB.US,D,20230707,000000,9.1147,10.0103,9.1147,9.73672,179645,0
+METCB.US,D,20230710,000000,10.2011,10.2423,9.91916,9.91916,93795.6,0
+METCB.US,D,20230711,000000,10.2424,10.2424,9.57911,9.69515,105413,0
+METCB.US,D,20230712,000000,9.91078,10.1263,9.69515,9.99379,100317,0
+METCB.US,D,20230713,000000,10.0766,10.2508,9.92735,10.1015,78164.3,0
+METCB.US,D,20230714,000000,10.1345,10.1345,9.79463,9.95229,73256.8,0
+METCB.US,D,20230717,000000,10.1345,10.2839,9.95229,10.1015,154259,0
+METCB.US,D,20230718,000000,10.4415,11.4037,10.118,11.0636,177869,0
+METCB.US,D,20230719,000000,11.0636,12.316,11.0636,12.034,147684,0
+METCB.US,D,20230720,000000,12.1998,12.2579,11.0304,11.3208,128311,0
+METCB.US,D,20230721,000000,11.3208,11.5115,10.226,10.2508,89586.3,0
+METCB.US,D,20230724,000000,10.2508,10.8314,10.1845,10.317,56349.7,0
+METCB.US,D,20230725,000000,10.2674,10.6406,10.2094,10.5991,54802.7,0
+METCB.US,D,20230726,000000,10.317,11.3372,10.2342,11.1963,63039.2,0
+METCB.US,D,20230727,000000,11.1963,11.3208,10.8356,11.2709,38493.7,0
+METCB.US,D,20230728,000000,11.2047,11.6193,10.9421,11.5779,55711.8,0
+METCB.US,D,20230731,000000,11.3622,12.059,11.0802,11.8017,76578.7,0
+METCB.US,D,20230801,000000,11.4077,11.6027,10.6076,10.8066,43648.3,0
+METCB.US,D,20230802,000000,10.8811,11.2211,10.4664,10.5411,51776.3,0
+METCB.US,D,20230803,000000,10.3753,10.5909,10.2283,10.4334,33639.3,0
+METCB.US,D,20230804,000000,10.2591,10.4635,10.2011,10.2011,22710.3,0
+METCB.US,D,20230807,000000,10.3255,11.2377,10.3255,11.1466,74146.6,0
+METCB.US,D,20230808,000000,11.0802,12.3076,10.9889,12.0257,50296.8,0
+METCB.US,D,20230809,000000,11.8017,12.0257,10.9724,11.4948,59850,0
+METCB.US,D,20230810,000000,11.7786,11.8141,10.6157,10.6821,72213.8,0
+METCB.US,D,20230811,000000,10.7817,11.0304,10.7069,10.8728,17905.4,0
+METCB.US,D,20230814,000000,10.9392,10.9392,10.4166,10.4913,27100.5,0
+METCB.US,D,20230815,000000,10.4084,10.5328,9.97713,10.1098,28471.5,0
+METCB.US,D,20230816,000000,9.98551,10.4043,9.42564,9.52925,50553.6,0
+METCB.US,D,20230817,000000,9.57074,9.95229,9.22246,9.24729,60313.1,0
+METCB.US,D,20230818,000000,9.16427,9.58747,9.13943,9.49607,60299.7,0
+METCB.US,D,20230821,000000,9.57074,9.65311,9.09389,9.13125,46313,0
+METCB.US,D,20230822,000000,9.13125,9.52107,9.08148,9.42147,35455.2,0
+METCB.US,D,20230823,000000,9.45468,10.6241,9.42761,9.97713,29076.7,0
+METCB.US,D,20230824,000000,10.0518,10.367,9.68679,10.1429,23059.9,0
+METCB.US,D,20230825,000000,10.1345,10.1345,9.59679,9.8446,33353.5,0
+METCB.US,D,20230828,000000,9.92735,10.0766,9.63294,9.8487,27488.7,0
+METCB.US,D,20230829,000000,9.92735,9.95229,9.53762,9.56255,35767.4,0
+METCB.US,D,20230830,000000,9.6786,9.83613,9.41328,9.74495,30691.2,0
+METCB.US,D,20230831,000000,9.98502,10.0019,9.05125,9.11861,27270.5,0
+METCB.US,D,20230901,000000,9.36256,9.73263,9.1437,9.53087,50927.2,0
+METCB.US,D,20230905,000000,9.53087,10.0094,9.22791,9.37932,17590.2,0
+METCB.US,D,20230906,000000,9.34155,9.38779,8.84094,8.9756,26730.7,0
+METCB.US,D,20230907,000000,8.88301,9.24475,8.14281,8.36995,85127.1,0
+METCB.US,D,20230908,000000,8.45406,8.87463,8.17645,8.36153,135731,0
+METCB.US,D,20230911,000000,8.52135,8.62229,8.40359,8.47929,52075.5,0
+METCB.US,D,20230912,000000,8.45827,9.11861,8.42041,8.90832,58523.5,0
+METCB.US,D,20230913,000000,8.81572,9.04285,8.25218,8.42883,39593.3,0
+METCB.US,D,20230914,000000,8.412,9.37932,8.35733,9.12707,78423.6,0
+METCB.US,D,20230915,000000,9.12707,9.99359,9.05973,9.85034,322413,0
+METCB.US,D,20230918,000000,9.7579,10.0482,9.05973,9.91778,37535.6,0
+METCB.US,D,20230919,000000,10.2794,10.3887,9.74118,10.1449,63805.2,0
+METCB.US,D,20230920,000000,10.0103,10.3635,9.93464,10.0691,16356.3,0
+METCB.US,D,20230921,000000,9.87559,10.3887,9.67374,10.229,22020.8,0
+METCB.US,D,20230922,000000,10.0523,10.7675,10.0523,10.4477,24193.9,0
+METCB.US,D,20230925,000000,10.1281,10.6833,9.86899,10.5149,29530.4,0
+METCB.US,D,20230926,000000,10.6666,10.7549,10.0565,10.3469,35448.1,0
+METCB.US,D,20230927,000000,10.7506,10.8111,10.2459,10.4561,198802,0
+METCB.US,D,20230928,000000,10.4477,10.4561,10.1785,10.3301,47155.2,0
+METCB.US,D,20230929,000000,10.4308,10.4308,10.0103,10.0356,86638,0
+METCB.US,D,20231002,000000,9.84197,10.2121,9.65701,9.74118,85736.9,0
+METCB.US,D,20231003,000000,9.47178,9.67374,9.00933,9.32061,102910,0
+METCB.US,D,20231004,000000,9.2532,9.26157,8.624,8.7905,82623.6,0
+METCB.US,D,20231005,000000,8.82838,9.53087,8.65497,9.39615,59485.2,0
+METCB.US,D,20231006,000000,9.19426,9.63181,9.19426,9.57282,8656.67,0
+METCB.US,D,20231009,000000,9.50556,9.7117,9.50556,9.54762,14252.1,0
+METCB.US,D,20231010,000000,9.61496,10.3888,9.61496,10.1533,38109.8,0
+METCB.US,D,20231011,000000,10.1533,10.3384,10.1533,10.2205,22283.5,0
+METCB.US,D,20231012,000000,10.2543,10.2543,9.90083,9.93464,17010.1,0
+METCB.US,D,20231013,000000,9.93464,10.229,9.67374,10.086,10562.2,0
+METCB.US,D,20231016,000000,9.96402,10.3803,9.87559,10.0356,43941.9,0
+METCB.US,D,20231017,000000,10.3047,11.453,10.3047,10.5823,90830.9,0
+METCB.US,D,20231018,000000,10.5907,10.8514,10.1903,10.3887,25136.6,0
+METCB.US,D,20231019,000000,10.4645,10.9103,10.4224,10.675,13147.8,0
+METCB.US,D,20231020,000000,10.7001,10.7757,10.3217,10.5571,15397,0
+METCB.US,D,20231023,000000,10.2626,10.5065,10.0606,10.1869,28950.2,0
+METCB.US,D,20231024,000000,10.288,10.6158,10.2121,10.5317,6767.7,0
+METCB.US,D,20231025,000000,10.5613,10.6328,10.0925,10.229,31237.4,0
+METCB.US,D,20231026,000000,10.337,10.4864,10.1365,10.3635,17541.5,0
+METCB.US,D,20231027,000000,10.1869,11.003,10.1869,10.2543,18641.1,0
+METCB.US,D,20231030,000000,10.3301,10.6385,10.2794,10.5907,13370.1,0
+METCB.US,D,20231031,000000,10.4393,10.5739,10.0776,10.5233,24196.3,0
+METCB.US,D,20231101,000000,10.3469,10.4308,10.2626,10.4308,12794.7,0
+METCB.US,D,20231102,000000,10.3719,10.9321,10.3719,10.8935,23927.6,0
+METCB.US,D,20231103,000000,10.6833,11.1458,10.6833,10.7675,18546,0
+METCB.US,D,20231106,000000,10.6666,10.6666,10.3635,10.5656,7158.81,0
+METCB.US,D,20231107,000000,11.1373,11.1373,9.39457,10.1617,16781.9,0
+METCB.US,D,20231108,000000,10.8261,10.8261,9.88397,10.2416,6394.43,0
+METCB.US,D,20231109,000000,11.1879,12.1553,10.6833,11.945,264515,0
+METCB.US,D,20231110,000000,12.6179,13.4592,11.7767,12.3657,288792,0
+METCB.US,D,20231113,000000,13.0385,13.7957,12.66,13.6695,348536,0
+METCB.US,D,20231114,000000,14.3003,15.0574,12.3573,12.6179,191604,0
+METCB.US,D,20231115,000000,12.6179,12.8114,11.5748,11.7935,132659,0
+METCB.US,D,20231116,000000,13.0469,13.2826,11.1121,11.3309,265770,0
+METCB.US,D,20231117,000000,11.4488,12.0461,11.3647,11.8441,95145,0
+METCB.US,D,20231120,000000,12.0039,12.3235,11.5076,11.7095,76632.1,0
+METCB.US,D,20231121,000000,11.7767,11.8525,11.5327,11.6422,29403.2,0
+METCB.US,D,20231122,000000,11.6422,13.3161,11.6422,13.0133,97036.3,0
+METCB.US,D,20231124,000000,12.9797,13.8546,12.8448,13.2488,48196.6,0
+METCB.US,D,20231127,000000,13.2572,13.5432,12.5087,13.2237,58396.3,0
+METCB.US,D,20231128,000000,13.3414,13.4508,12.9713,13.1731,39245,0
+METCB.US,D,20231129,000000,13.1816,13.4592,12.6854,12.7526,57312.1,0
+METCB.US,D,20231130,000000,12.9312,13.085,12.6061,12.7944,40401.8,0
+METCB.US,D,20231201,000000,12.7858,13.9746,12.4265,13.9231,95024.2,0
+METCB.US,D,20231204,000000,13.3161,13.7693,13.3161,13.5127,33546.3,0
+METCB.US,D,20231205,000000,13.4615,14.1113,13.2652,13.8463,73833.5,0
+METCB.US,D,20231206,000000,13.7094,14.0174,13.1022,13.239,54578,0
+METCB.US,D,20231207,000000,14.3422,14.3422,12.6232,12.8284,72246.9,0
+METCB.US,D,20231208,000000,13.0593,13.2475,12.837,12.9739,44880,0
+METCB.US,D,20231211,000000,12.9739,12.9739,11.5458,11.7168,206623,0
+METCB.US,D,20231212,000000,11.6311,11.6569,10.7675,10.9213,107868,0
+METCB.US,D,20231213,000000,10.9213,11.1437,10.1005,10.5451,144347,0
+METCB.US,D,20231214,000000,10.6049,10.9213,9.89511,9.98916,135915,0
+METCB.US,D,20231215,000000,10.0063,10.7589,9.98058,10.699,107082,0
+METCB.US,D,20231218,000000,10.8615,11.2036,10.7461,11.0497,53488.3,0
+METCB.US,D,20231219,000000,11.1181,11.5029,10.8187,11.3148,66577.1,0
+METCB.US,D,20231220,000000,11.1693,11.5371,11.1266,11.1863,25146.2,0
+METCB.US,D,20231221,000000,11.3404,11.7935,10.9898,11.3404,37509,0
+METCB.US,D,20231222,000000,11.2036,11.8621,11.0969,11.7681,66487,0
+METCB.US,D,20231226,000000,11.9305,11.9305,11.6612,11.7082,66254.3,0
+METCB.US,D,20231227,000000,11.7013,11.9562,11.7013,11.8964,46170.9,0
+METCB.US,D,20231228,000000,11.8193,12.219,10.9213,11.4857,133303,0
+METCB.US,D,20231229,000000,11.1522,11.6141,11.1522,11.383,47382.3,0
+METCB.US,D,20240102,000000,11.1595,11.4601,10.947,11.1437,75746.5,0
+METCB.US,D,20240103,000000,11.0324,11.5115,11.0324,11.2206,78944.5,0
+METCB.US,D,20240104,000000,11.1522,11.9135,11.0324,11.383,134725,0
+METCB.US,D,20240105,000000,11.4087,11.5883,10.622,11.0667,102141,0
+METCB.US,D,20240108,000000,11.1181,11.1181,10.6049,10.8231,70011.2,0
+METCB.US,D,20240109,000000,10.9213,11.0154,10.6562,10.8359,37678.5,0
+METCB.US,D,20240110,000000,11.1181,11.1607,10.6733,10.6906,60004.6,0
+METCB.US,D,20240111,000000,10.7675,10.8615,10.4938,10.699,35006.8,0
+METCB.US,D,20240112,000000,10.7589,11.6569,10.6049,11.383,83669.4,0
+METCB.US,D,20240116,000000,11.2891,11.7764,10.9043,10.947,72761.4,0
+METCB.US,D,20240117,000000,10.9384,11.2464,10.8231,11.1522,26131.9,0
+METCB.US,D,20240118,000000,11.2464,11.4003,10.9755,11.2891,22271,0
+METCB.US,D,20240119,000000,11.3659,11.3659,11.0068,11.1181,28539.5,0
+METCB.US,D,20240122,000000,11.1266,11.2634,10.8615,11.0925,23822.7,0
+METCB.US,D,20240123,000000,11.1779,11.2993,10.7503,11.0925,39989,0
+METCB.US,D,20240124,000000,11.1095,11.195,10.9983,11.1266,13758.8,0
+METCB.US,D,20240125,000000,11.2036,11.2036,10.8616,11.0753,24271.7,0
+METCB.US,D,20240126,000000,11.1181,11.1181,10.8633,11.1011,16846.8,0
+METCB.US,D,20240129,000000,11.1181,11.1607,10.9085,11.0925,30496.9,0
+METCB.US,D,20240130,000000,10.9384,11.0411,10.8187,10.964,15698.6,0
+METCB.US,D,20240131,000000,10.8787,11.0838,10.7589,10.7931,41507.9,0
+METCB.US,D,20240201,000000,10.947,10.947,10.7331,10.853,18576.1,0
+METCB.US,D,20240202,000000,10.7247,10.8206,10.4851,10.5108,34486.4,0
+METCB.US,D,20240205,000000,10.4682,10.4682,9.10824,9.15962,108007,0
+METCB.US,D,20240206,000000,9.16808,9.79249,9.00719,9.57007,134768,0
+METCB.US,D,20240207,000000,9.59585,9.69829,9.32202,9.45039,24549.9,0
+METCB.US,D,20240208,000000,9.83515,9.83515,9.24501,9.63845,32876.3,0
+METCB.US,D,20240209,000000,9.68117,10.0063,9.57007,9.88663,35345.8,0
+METCB.US,D,20240212,000000,10.0063,10.5609,10.0063,10.2543,53264.9,0
+METCB.US,D,20240213,000000,10.6049,10.7417,10.1857,10.5193,51781.1,0
+METCB.US,D,20240214,000000,10.6733,10.6733,10.2799,10.5108,15927.7,0
+METCB.US,D,20240215,000000,10.6562,10.7331,9.89511,10.6477,43126.2,0
+METCB.US,D,20240216,000000,10.6733,10.6906,10.3141,10.4851,27107.2,0
+METCB.US,D,20240220,000000,10.5364,10.5792,10.3056,10.3311,7849.31,0
+METCB.US,D,20240221,000000,10.3311,10.5413,10.284,10.3483,17579.9,0
+METCB.US,D,20240222,000000,10.3141,10.5792,10.2713,10.2713,57970,0
+METCB.US,D,20240223,000000,10.3056,10.5877,10.3056,10.4424,20487.9,0
+METCB.US,D,20240226,000000,10.5535,11.1011,10.4767,11.1011,52274.6,0
+METCB.US,D,20240227,000000,11.0925,11.0925,10.6562,10.6562,14989.9,0
+METCB.US,D,20240228,000000,10.8701,10.9384,10.2884,10.2884,38737.9,0
+METCB.US,D,20240229,000000,10.4819,10.7703,10.3685,10.4731,32198.7,0
+METCB.US,D,20240301,000000,10.4295,10.6914,10.4295,10.4993,10561.7,0
+METCB.US,D,20240304,000000,10.7961,10.8673,10.22,10.22,29556.5,0
+METCB.US,D,20240305,000000,10.3859,10.6957,10.22,10.2376,16566.8,0
+METCB.US,D,20240306,000000,10.2288,10.6216,10.2288,10.3596,26695.5,0
+METCB.US,D,20240307,000000,10.6128,10.6478,10.255,10.578,26358.6,0
+METCB.US,D,20240308,000000,10.4905,11.3023,10.4905,11.2588,28073.9,0
+METCB.US,D,20240311,000000,11.2588,11.2588,10.7787,11.0404,18176.6,0
+METCB.US,D,20240312,000000,10.962,10.962,10.604,10.6914,18055.1,0
+METCB.US,D,20240313,000000,10.6478,10.9795,10.6216,10.8746,18223.6,0
+METCB.US,D,20240314,000000,10.9881,10.9881,10.4905,10.578,19035.9,0
+METCB.US,D,20240315,000000,10.4819,10.8833,10.2638,10.3423,66980.1,0
+METCB.US,D,20240318,000000,10.4645,10.7437,10.3336,10.4819,27294.7,0
+METCB.US,D,20240319,000000,10.4819,10.9707,10.4819,10.5082,29386.9,0
+METCB.US,D,20240320,000000,10.5082,10.8223,10.22,10.6827,64669,0
+METCB.US,D,20240321,000000,10.7699,10.8048,10.6128,10.7263,13757.3,0
+METCB.US,D,20240322,000000,10.8223,11.1278,10.8223,10.8833,47529.3,0
+METCB.US,D,20240325,000000,10.8398,11.0841,10.4905,10.6652,30599.2,0
+METCB.US,D,20240326,000000,10.6478,10.8746,10.5087,10.5867,7806.21,0
+METCB.US,D,20240327,000000,10.6302,10.8223,10.4994,10.8223,11515,0
+METCB.US,D,20240328,000000,10.8921,11.0404,10.7088,10.9533,18528.4,0
+METCB.US,D,20240401,000000,11.0929,11.0929,10.8223,10.962,34889,0
+METCB.US,D,20240402,000000,10.9096,11.1191,10.848,11.0754,27277.6,0
+METCB.US,D,20240403,000000,10.8965,11.0535,10.8485,10.9881,25091.4,0
+METCB.US,D,20240404,000000,10.8355,10.9183,10.6128,10.8048,12721.5,0
+METCB.US,D,20240405,000000,10.6914,10.8048,10.604,10.6128,11221.7,0
+METCB.US,D,20240408,000000,10.604,10.674,10.5255,10.6302,15020,0
+METCB.US,D,20240409,000000,10.6827,10.7088,10.5082,10.5343,8077.76,0
+METCB.US,D,20240410,000000,10.517,10.6319,10.2376,10.3335,26773.4,0
+METCB.US,D,20240411,000000,10.3423,10.6216,10.063,10.1938,17581.9,0
+METCB.US,D,20240412,000000,10.1852,10.3467,9.81859,9.9583,22082.5,0
+METCB.US,D,20240415,000000,10.0587,10.063,9.61782,9.76618,7897.88,0
+METCB.US,D,20240416,000000,9.84479,10.133,9.74005,9.78372,16375.5,0
+METCB.US,D,20240417,000000,9.75751,10.2725,9.75751,9.88831,18483.6,0
+METCB.US,D,20240418,000000,9.88831,10.1242,9.83164,9.85366,13820.4,0
+METCB.US,D,20240419,000000,9.80125,10.2899,9.77047,10.0542,38918.7,0
+METCB.US,D,20240422,000000,10.111,10.2813,9.93208,10.0542,14024.2,0
+METCB.US,D,20240423,000000,10.0454,10.2288,9.82727,9.86228,21401.9,0
+METCB.US,D,20240424,000000,9.75751,10.4557,9.75751,10.1242,37430.4,0
+METCB.US,D,20240425,000000,10.2465,10.2549,9.83603,9.89708,15152.8,0
+METCB.US,D,20240426,000000,9.94953,10.1502,9.87963,10.063,15544.8,0
+METCB.US,D,20240429,000000,10.028,10.2465,9.9233,10.0019,15678.7,0
+METCB.US,D,20240430,000000,10.2026,10.2026,9.69649,9.69649,8813.35,0
+METCB.US,D,20240501,000000,9.68772,10.2369,9.30806,10.22,35153.7,0
+METCB.US,D,20240502,000000,10.255,10.255,9.74884,9.87096,22115.8,0
+METCB.US,D,20240503,000000,10.0594,10.0594,9.67726,9.79249,18295.8,0
+METCB.US,D,20240506,000000,9.79239,10.0366,9.64407,9.77485,24294,0
+METCB.US,D,20240507,000000,9.93651,10.4383,9.93651,10.2465,23200.9,0
+METCB.US,D,20240508,000000,10.0454,11.1016,9.65283,10.9008,36008.4,0
+METCB.US,D,20240509,000000,10.4915,10.8746,9.64407,10.1765,93861.2,0
+METCB.US,D,20240510,000000,9.82727,10.1772,9.66147,9.77485,30147.7,0
+METCB.US,D,20240513,000000,9.81859,9.91473,9.39094,9.39094,35804.5,0
+METCB.US,D,20240514,000000,9.60041,9.88821,9.50445,9.5655,27379.5,0
+METCB.US,D,20240515,000000,9.59175,9.74884,9.34731,9.51309,83780.7,0
+METCB.US,D,20240516,000000,9.63532,9.80983,9.63532,9.65283,13252.1,0
+METCB.US,D,20240517,000000,9.64407,9.94953,9.46956,9.51309,25969.1,0
+METCB.US,D,20240520,000000,9.63532,9.97565,9.48834,9.59175,26079.1,0
+METCB.US,D,20240521,000000,9.80993,9.80993,9.60041,9.60907,11612.4,0
+METCB.US,D,20240522,000000,9.60041,9.74446,9.5831,9.60907,9222.4,0
+METCB.US,D,20240523,000000,9.5655,9.98442,9.51309,9.84479,14366.9,0
+METCB.US,D,20240524,000000,9.82288,9.9582,9.63532,9.87963,13583.1,0
+METCB.US,D,20240528,000000,10.0019,10.2376,9.77018,9.77485,29961,0
+METCB.US,D,20240529,000000,9.77485,9.79239,9.52193,9.52193,22920.1,0
+METCB.US,D,20240530,000000,9.53069,9.63532,9.51309,9.60041,36911.2,0
+METCB.US,D,20240531,000000,9.58938,9.87914,9.58938,9.71427,26736.4,0
+METCB.US,D,20240603,000000,9.62514,9.91059,9.62514,9.91059,23695.1,0
+METCB.US,D,20240604,000000,9.7768,9.99675,9.55371,9.6786,20729.9,0
+METCB.US,D,20240605,000000,9.86603,9.91059,9.76336,9.91059,16495.8,0
+METCB.US,D,20240606,000000,9.78566,9.90162,9.78566,9.84811,4141.07,0
+METCB.US,D,20240607,000000,9.8035,9.91059,9.8035,9.84811,3833.91,0
+METCB.US,D,20240610,000000,9.9997,9.9997,9.90162,9.90162,13389.4,0
+METCB.US,D,20240611,000000,9.82142,9.86159,9.63409,9.63409,16490.2,0
+METCB.US,D,20240612,000000,9.82142,10.0087,9.82142,9.88377,12450,0
+METCB.US,D,20240613,000000,9.6162,9.90309,9.6162,9.73215,4762.12,0
+METCB.US,D,20240614,000000,9.63409,9.84811,9.59831,9.6786,5976.19,0
+METCB.US,D,20240617,000000,9.6786,9.81236,9.54495,9.66965,19802.9,0
+METCB.US,D,20240618,000000,9.59831,9.62514,9.50016,9.50016,14026.2,0
+METCB.US,D,20240620,000000,9.39318,9.79463,9.39318,9.58938,14556.4,0
+METCB.US,D,20240621,000000,9.58938,9.76784,9.4556,9.4556,20779.2,0
+METCB.US,D,20240624,000000,9.71427,9.71427,9.39988,9.41095,9949.11,0
+METCB.US,D,20240625,000000,9.4556,9.79463,9.4556,9.66965,30184.7,0
+METCB.US,D,20240626,000000,9.73215,9.73215,9.46454,9.58044,10218.1,0
+METCB.US,D,20240627,000000,9.47346,9.58044,9.41095,9.56265,20297.2,0
+METCB.US,D,20240628,000000,9.56265,9.81236,9.24156,9.68755,310231,0
+METCB.US,D,20240701,000000,9.8035,9.96412,9.50909,9.6162,32098.3,0
+METCB.US,D,20240702,000000,9.62514,9.81236,9.44667,9.62514,18490.1,0
+METCB.US,D,20240703,000000,9.56265,9.8035,9.56265,9.79463,8641.99,0
+METCB.US,D,20240705,000000,9.78566,9.81197,9.52698,9.58938,36229.3,0
+METCB.US,D,20240708,000000,9.60725,9.76784,9.58938,9.75888,18324.2,0
+METCB.US,D,20240709,000000,9.76784,9.84811,9.48239,9.6162,16156.2,0
+METCB.US,D,20240710,000000,9.58938,9.59831,9.36639,9.50909,22139.1,0
+METCB.US,D,20240711,000000,9.46454,9.84811,9.46454,9.74109,34963.6,0
+METCB.US,D,20240712,000000,9.82142,10.0621,9.58938,10.0355,23441.7,0
+METCB.US,D,20240715,000000,9.94627,10.1336,9.85707,10.0979,24964.1,0
+METCB.US,D,20240716,000000,9.97289,10.2317,9.72321,10.1336,46380.2,0
+METCB.US,D,20240717,000000,10.0621,10.312,10.0444,10.2585,25478.6,0
+METCB.US,D,20240718,000000,10.1693,10.4369,9.91059,9.91059,27303.6,0
+METCB.US,D,20240719,000000,9.9373,10.0176,9.56265,9.83028,29429.1,0
+METCB.US,D,20240722,000000,9.76784,10.0711,9.66081,10.0176,22562.9,0
+METCB.US,D,20240723,000000,9.83914,10.2317,9.82142,10.2317,22538.1,0
+METCB.US,D,20240724,000000,10.1336,10.3922,10.0532,10.205,15339,0
+METCB.US,D,20240725,000000,10.0532,10.3566,9.91059,9.95515,41738,0
+METCB.US,D,20240726,000000,10.1248,10.3744,10.08,10.3299,19932.9,0
+METCB.US,D,20240729,000000,10.3476,10.3476,10.1336,10.1781,18199.8,0
+METCB.US,D,20240730,000000,10.1336,10.3476,10.1336,10.3387,12804.3,0
+METCB.US,D,20240731,000000,10.3476,10.4369,10.1782,10.428,17516,0
+METCB.US,D,20240801,000000,10.3209,10.3209,9.85707,9.91059,14495.9,0
+METCB.US,D,20240802,000000,9.85707,10.0355,9.46454,9.48239,31936.8,0
+METCB.US,D,20240805,000000,9.09878,9.2772,8.85794,8.92039,60848.1,0
+METCB.US,D,20240806,000000,9.11661,9.47346,8.98371,9.2772,17696.5,0
+METCB.US,D,20240807,000000,9.23255,9.50016,9.188,9.23255,15918.4,0
+METCB.US,D,20240808,000000,9.23255,10.0176,9.23255,9.58938,24634.5,0
+METCB.US,D,20240809,000000,9.75002,9.99024,9.72321,9.73215,12331.2,0
+METCB.US,D,20240812,000000,9.83914,9.83914,9.41095,9.44667,9251.83,0
+METCB.US,D,20240813,000000,9.58938,9.8035,9.58938,9.8035,9140.85,0
+METCB.US,D,20240814,000000,9.85707,9.90162,9.60725,9.65187,12567.7,0
+METCB.US,D,20240815,000000,9.84811,9.84811,9.6162,9.8035,7676.78,0
+METCB.US,D,20240816,000000,9.8035,9.81236,9.69649,9.8035,15850.1,0
+METCB.US,D,20240819,000000,9.79463,9.81236,9.72321,9.8035,7603.92,0
+METCB.US,D,20240820,000000,9.76784,9.81236,9.68764,9.7768,8915.53,0
+METCB.US,D,20240821,000000,9.81236,9.81236,9.76336,9.8035,6875.25,0
+METCB.US,D,20240822,000000,9.76784,9.81236,9.75002,9.79463,15305.3,0
+METCB.US,D,20240823,000000,9.81236,9.98186,9.6786,9.83028,39615.9,0
+METCB.US,D,20240826,000000,9.91059,10.3476,9.8035,9.8035,46797.2,0
+METCB.US,D,20240827,000000,9.81236,10.0187,9.81236,9.99083,10830.2,0
+METCB.US,D,20240828,000000,10.0444,10.0532,9.88377,9.89264,5778.89,0
+METCB.US,D,20240829,000000,10.1248,10.5972,10.1248,10.4992,13651.8,0
+METCB.US,D,20240830,000000,10.5035,10.5035,10.2945,10.3034,10799.4,0
+METCB.US,D,20240903,000000,10.158,10.158,9.85794,10.067,20459.7,0
+METCB.US,D,20240904,000000,10.0034,10.0761,9.92153,9.92153,10897.2,0
+METCB.US,D,20240905,000000,9.85794,9.96244,9.76804,9.82152,6771.51,0
+METCB.US,D,20240906,000000,9.89422,9.89422,9.47588,9.47588,36722,0
+METCB.US,D,20240909,000000,9.47588,9.5305,9.13943,9.24856,27819.5,0
+METCB.US,D,20240910,000000,9.47588,9.47588,8.82114,9.12125,36677,0
+METCB.US,D,20240911,000000,9.0485,9.0485,8.65746,8.67564,25726.8,0
+METCB.US,D,20240912,000000,8.98029,9.32136,8.89016,9.27584,14629.4,0
+METCB.US,D,20240913,000000,9.39411,9.39411,8.98484,8.98484,23415.4,0
+METCB.US,D,20240916,000000,8.97574,8.99393,8.56652,8.93936,46492.3,0
+METCB.US,D,20240917,000000,9.01212,9.24856,8.78486,8.95755,20483.8,0
+METCB.US,D,20240918,000000,8.96664,9.52592,8.96664,9.485,38389.1,0
+METCB.US,D,20240919,000000,9.64873,9.81236,9.31225,9.7215,31630.8,0
+METCB.US,D,20240920,000000,9.73054,9.73054,9.20309,9.45774,142711,0
+METCB.US,D,20240923,000000,9.13034,9.5519,9.13034,9.43049,12808.4,0
+METCB.US,D,20240924,000000,9.5578,9.94874,9.46685,9.47588,16014.9,0
+METCB.US,D,20240925,000000,9.46685,9.70324,9.27584,9.34861,18686,0
+METCB.US,D,20240926,000000,9.47588,9.64873,9.13943,9.22128,17911.8,0
+METCB.US,D,20240927,000000,9.24856,9.65776,9.22128,9.58499,21062.2,0
+METCB.US,D,20240930,000000,9.66985,9.78518,9.42305,9.78518,16995.8,0
+METCB.US,D,20241001,000000,9.90329,9.9306,9.61249,9.69411,17702.8,0
+METCB.US,D,20241002,000000,9.64873,9.79424,9.64873,9.75781,9572.27,0
+METCB.US,D,20241003,000000,9.74875,9.74875,9.6124,9.6396,7573.14,0
+METCB.US,D,20241004,000000,9.70733,9.76677,9.50324,9.53963,11888,0
+METCB.US,D,20241007,000000,9.50324,9.68507,9.47513,9.6669,9912.06,0
+METCB.US,D,20241008,000000,9.54914,9.8033,9.50324,9.8033,12201.4,0
+METCB.US,D,20241009,000000,9.81236,10.0034,9.64873,9.93967,26565.9,0
+METCB.US,D,20241010,000000,9.82152,9.95791,9.69411,9.90329,14471,0
+METCB.US,D,20241011,000000,9.91236,9.94154,9.64873,9.83058,23754.1,0
+METCB.US,D,20241014,000000,9.82152,9.98521,9.71493,9.84879,12544.4,0
+METCB.US,D,20241015,000000,9.76736,9.86692,9.5578,9.6124,16046.8,0
+METCB.US,D,20241016,000000,9.71236,9.96707,9.54866,9.83058,13494.5,0
+METCB.US,D,20241017,000000,9.97161,9.97161,9.6669,9.74875,7698.51,0
+METCB.US,D,20241018,000000,9.85794,9.95791,9.78518,9.81236,9161.01,0
+METCB.US,D,20241021,000000,9.78518,9.82258,9.57596,9.58499,12045.2,0
+METCB.US,D,20241022,000000,9.58499,9.61011,9.44862,9.50324,26052.4,0
+METCB.US,D,20241023,000000,9.41235,9.45774,9.33949,9.33949,8946.58,0
+METCB.US,D,20241024,000000,9.31225,9.39411,9.27584,9.39411,7575.34,0
+METCB.US,D,20241025,000000,9.38499,9.38499,9.26675,9.29403,4071.92,0
+METCB.US,D,20241028,000000,9.36675,9.36675,9.27594,9.35773,5030.8,0
+METCB.US,D,20241029,000000,9.41225,9.49412,9.21219,9.40314,18734.3,0
+METCB.US,D,20241030,000000,9.51252,9.6532,9.32136,9.33949,10453,0
+METCB.US,D,20241031,000000,9.45318,9.45318,9.29403,9.29403,6561.49,0
+METCB.US,D,20241101,000000,9.41225,9.41225,9.30778,9.35773,8905.9,0
+METCB.US,D,20241104,000000,9.24001,9.53963,9.24001,9.44862,12154.1,0
+METCB.US,D,20241105,000000,9.29403,9.77602,9.29403,9.68507,11645,0
+METCB.US,D,20241106,000000,10.458,10.5671,9.67603,10.3307,58803.7,0
+METCB.US,D,20241107,000000,10.1852,10.2488,9.77008,9.94874,34663.6,0
+METCB.US,D,20241108,000000,10.067,10.067,9.54866,9.76686,16535,0
+METCB.US,D,20241111,000000,10.1943,10.1943,9.6396,9.9306,25496,0
+METCB.US,D,20241112,000000,10.0215,10.2125,9.57596,9.6124,14885.6,0
+METCB.US,D,20241113,000000,10.0703,10.0703,9.54876,9.83058,24993.4,0
+METCB.US,D,20241114,000000,9.94874,9.94874,9.6669,9.6669,8116.36,0
+METCB.US,D,20241115,000000,9.74875,9.87598,9.56683,9.87598,17517,0
+METCB.US,D,20241118,000000,9.98521,9.98521,9.59413,9.6124,10402.4,0
+METCB.US,D,20241119,000000,9.6669,9.88515,9.6396,9.88515,6737.43,0
+METCB.US,D,20241120,000000,9.94874,9.98521,9.14862,9.33949,82686.6,0
+METCB.US,D,20241121,000000,8.903,9.20947,8.70292,8.96664,128632,0
+METCB.US,D,20241122,000000,9.41225,9.44862,8.68473,9.20309,60261.8,0
+METCB.US,D,20241125,000000,9.26675,9.5305,9.16672,9.42137,72003.7,0
+METCB.US,D,20241126,000000,9.485,9.54866,9.18491,9.23037,19375.4,0
+METCB.US,D,20241127,000000,9.194,9.37458,9.0304,9.08487,16326.1,0
+METCB.US,D,20241129,000000,9.18491,9.33038,9.0394,9.33038,31394.4,0
+METCB.US,D,20241202,000000,9.53572,9.53572,9.07064,9.26591,25695.5,0
+METCB.US,D,20241203,000000,9.40546,9.69201,9.12488,9.49849,43567,0
+METCB.US,D,20241204,000000,9.75898,10.3637,9.44267,10.2707,174456,0
+METCB.US,D,20241205,000000,10.3265,10.3265,9.21019,9.46127,75641.2,0
+METCB.US,D,20241206,000000,9.75898,9.75898,9.2287,9.34033,30560.6,0
+METCB.US,D,20241209,000000,9.46127,9.74962,9.30313,9.60078,46420.9,0
+METCB.US,D,20241210,000000,9.50369,9.88919,9.40546,9.84265,15577.4,0
+METCB.US,D,20241211,000000,9.852,10.1032,9.54505,9.54505,48606.2,0
+METCB.US,D,20241212,000000,9.47987,9.60546,9.18218,9.31242,42613.5,0
+METCB.US,D,20241213,000000,9.40546,9.79618,9.23336,9.76832,34173.4,0
+METCB.US,D,20241216,000000,9.39615,9.71246,9.17287,9.60078,81630.6,0
+METCB.US,D,20241217,000000,9.48918,9.52641,9.04729,9.45197,117450,0
+METCB.US,D,20241218,000000,9.48918,9.53572,9.02402,9.25661,92646.2,0
+METCB.US,D,20241219,000000,9.44267,9.73111,9.25661,9.43336,83554.7,0
+METCB.US,D,20241220,000000,9.35894,9.43336,8.73562,8.73562,212821,0
+METCB.US,D,20241223,000000,8.83796,9.10775,8.67981,9.06124,85039.1,0
+METCB.US,D,20241224,000000,9.00542,9.03333,8.87267,8.9217,15394.7,0
+METCB.US,D,20241226,000000,8.99612,9.07054,8.63331,8.88448,49008.2,0
+METCB.US,D,20241227,000000,8.79144,8.83796,8.53098,8.74493,53926.9,0
+METCB.US,D,20241230,000000,8.76353,9.41476,8.71702,9.23801,65549.9,0
+METCB.US,D,20241231,000000,9.23801,9.39365,9.15427,9.19148,46060.8,0
+METCB.US,D,20250102,000000,9.19148,9.27522,8.86587,9.07984,27376.7,0
+METCB.US,D,20250103,000000,8.89817,9.13911,8.72633,9.00542,33997,0
+METCB.US,D,20250106,000000,9.08915,9.25661,8.9217,9.06124,30504.7,0
+METCB.US,D,20250107,000000,9.12636,9.13938,8.82866,8.89379,33926.1,0
+METCB.US,D,20250108,000000,8.9403,9.21214,8.79144,8.81005,24614.3,0
+METCB.US,D,20250110,000000,8.83796,8.83796,8.39142,8.41003,37291.7,0
+METCB.US,D,20250113,000000,8.56818,8.85844,8.21467,8.70772,69255.2,0
+METCB.US,D,20250114,000000,8.82866,8.82866,8.317,8.49375,45084.7,0
+METCB.US,D,20250115,000000,8.6054,8.77284,8.56818,8.75424,16721.1,0
+METCB.US,D,20250116,000000,8.79144,8.79144,8.43794,8.43794,23980,0
+METCB.US,D,20250117,000000,8.624,8.68911,8.43794,8.47514,28591.4,0
+METCB.US,D,20250121,000000,8.624,9.00542,8.49375,8.99612,40126.2,0
+METCB.US,D,20250122,000000,8.77284,9.03333,8.51236,8.51236,22654.6,0
+METCB.US,D,20250123,000000,8.46585,8.6147,8.46585,8.56818,28775.2,0
+METCB.US,D,20250124,000000,8.6054,8.68196,8.48445,8.56818,19459,0
+METCB.US,D,20250127,000000,8.53098,8.5867,8.38212,8.43794,13525.4,0
+METCB.US,D,20250128,000000,8.50306,8.57739,8.37282,8.41003,8851.85,0
+METCB.US,D,20250129,000000,8.38816,8.50613,8.28909,8.3263,25082.9,0
+METCB.US,D,20250130,000000,8.41003,8.45691,8.317,8.3263,14284.4,0
+METCB.US,D,20250131,000000,8.36351,8.39366,8.13093,8.19606,22403.1,0
+METCB.US,D,20250203,000000,8.07511,8.38676,8.07511,8.27978,29498.6,0
+METCB.US,D,20250204,000000,8.36351,8.6054,8.29373,8.52167,38207.5,0
+METCB.US,D,20250205,000000,8.38649,8.68911,8.38649,8.67981,22379.4,0
+METCB.US,D,20250206,000000,8.68911,8.71702,8.52167,8.5868,26566.3,0
+METCB.US,D,20250207,000000,8.65191,8.65191,8.40285,8.47514,10591,0
+METCB.US,D,20250210,000000,8.42863,8.65656,8.41561,8.54958,27492.8,0
+METCB.US,D,20250211,000000,8.54028,8.64261,8.41003,8.50306,22112.9,0
+METCB.US,D,20250212,000000,8.38212,8.45654,8.30769,8.30769,17637,0
+METCB.US,D,20250213,000000,8.2984,8.78214,8.2984,8.78214,17342.5,0
+METCB.US,D,20250214,000000,8.70772,8.70772,8.49766,8.50306,21837.7,0
+METCB.US,D,20250218,000000,8.44723,8.44723,8.3356,8.34491,41876.1,0
+METCB.US,D,20250219,000000,8.28909,8.44258,8.22397,8.36351,57651.5,0
+METCB.US,D,20250220,000000,8.46212,8.67981,8.34025,8.67051,28454.8,0
+METCB.US,D,20250221,000000,8.75424,8.75424,8.23327,8.28909,75755,0
+METCB.US,D,20250224,000000,8.28909,8.46585,8.24909,8.40072,24156.3,0
+METCB.US,D,20250225,000000,8.39142,8.59609,8.25188,8.41933,36554.3,0
+METCB.US,D,20250226,000000,8.44723,8.64261,8.36351,8.55889,45953.3,0
+METCB.US,D,20250227,000000,8.55889,8.67981,8.2984,8.34491,22940.5,0
+METCB.US,D,20250228,000000,8.31361,8.50386,8.14239,8.41824,54804.6,0
+METCB.US,D,20250303,000000,8.44678,8.57994,8.27555,8.40873,52567.5,0
+METCB.US,D,20250304,000000,8.43727,8.43727,7.90458,7.97117,52080.8,0
+METCB.US,D,20250305,000000,7.97117,8.46581,7.97117,8.19946,73706.7,0
+METCB.US,D,20250306,000000,8.47531,8.47531,8.09483,8.36116,16356.9,0
+METCB.US,D,20250307,000000,8.39922,8.41824,8.20897,8.26605,33513.9,0
+METCB.US,D,20250310,000000,8.15171,8.32312,7.90458,8.17093,42474.1,0
+METCB.US,D,20250311,000000,8.25654,9.08409,8.21849,8.94141,109539,0
+METCB.US,D,20250312,000000,9.00799,9.00799,8.24703,8.26605,54822.5,0
+METCB.US,D,20250313,000000,8.35166,8.48483,8.152,8.29458,21391.6,0
+METCB.US,D,20250314,000000,8.47531,8.47531,8.11385,8.3897,66680,0
+METCB.US,D,20250317,000000,8.32312,8.47703,8.04727,8.17093,74424.8,0
+METCB.US,D,20250318,000000,8.228,8.32312,7.94264,7.94264,55661.4,0
+METCB.US,D,20250319,000000,7.96166,8.23751,7.81897,8.1519,59243.2,0
+METCB.US,D,20250320,000000,8.1519,8.19471,7.57165,7.60971,72572.5,0
+METCB.US,D,20250321,000000,7.6002,7.96166,7.45752,7.51459,237341,0
+METCB.US,D,20250324,000000,7.60971,7.76191,7.45752,7.58118,85859.7,0
+METCB.US,D,20250325,000000,7.54312,7.7678,7.22922,7.32434,74118.9,0
+METCB.US,D,20250326,000000,7.47654,7.47654,6.89629,7.07703,145193,0
+METCB.US,D,20250327,000000,7.05802,7.09605,6.61094,6.75362,160441,0
+METCB.US,D,20250328,000000,6.75362,6.84227,6.60142,6.61094,63634.4,0
+METCB.US,D,20250331,000000,6.57289,6.84874,6.51582,6.76313,48575.8,0
+METCB.US,D,20250401,000000,6.65374,6.96288,6.61094,6.90582,41514.2,0
+METCB.US,D,20250402,000000,6.77264,7.4638,6.77264,6.89629,78964.3,0
+METCB.US,D,20250403,000000,6.67752,6.81069,6.17756,6.23045,73642.7,0
+METCB.US,D,20250404,000000,6.12581,6.23996,5.7168,6.22093,98151.4,0
+METCB.US,D,20250407,000000,5.89752,6.59382,5.73582,5.9546,58320.1,0
+METCB.US,D,20250408,000000,6.18289,6.3541,5.8785,6.14484,85562.2,0
+METCB.US,D,20250409,000000,6.23996,7.09596,6.09728,6.81069,58074.1,0
+METCB.US,D,20250410,000000,6.73459,6.84626,6.3835,6.47776,25450.5,0
+METCB.US,D,20250411,000000,6.56338,7.17215,6.31606,7.1341,39219.3,0
+METCB.US,D,20250414,000000,7.1341,7.1341,6.62996,6.81069,32204,0
+METCB.US,D,20250415,000000,6.87728,7.21972,6.81069,7.16264,46485.8,0
+METCB.US,D,20250416,000000,7.19117,7.6002,7.16264,7.46703,65287,0
+METCB.US,D,20250417,000000,7.46703,7.82849,7.2863,7.78093,97259.9,0
+METCB.US,D,20250421,000000,7.80947,7.86653,7.33862,7.3719,41776,0
+METCB.US,D,20250422,000000,7.41947,7.81422,7.27707,7.79995,56849.3,0
+METCB.US,D,20250423,000000,7.89508,8.13288,7.75239,8.00923,102702,0
+METCB.US,D,20250424,000000,7.92361,8.57043,7.92361,8.43727,61082.9,0
+METCB.US,D,20250425,000000,8.43727,8.59735,8.08094,8.46581,81599.9,0
+METCB.US,D,20250428,000000,8.47531,8.59897,8.2961,8.51336,68897.1,0
+METCB.US,D,20250429,000000,8.46581,8.70837,8.32312,8.69409,18524.7,0
+METCB.US,D,20250430,000000,8.55142,8.80824,8.39446,8.72263,45438.7,0
+METCB.US,D,20250501,000000,8.78921,9.06506,8.42775,8.46581,48695.6,0
+METCB.US,D,20250502,000000,8.46581,8.59146,8.228,8.25654,21804.7,0
+METCB.US,D,20250505,000000,8.18043,8.33187,8.09825,8.18043,16540.9,0
+METCB.US,D,20250506,000000,8.08531,8.19471,7.87605,7.88556,36287.2,0
+METCB.US,D,20250507,000000,7.8475,8.1519,7.79995,8.09483,34043.7,0
+METCB.US,D,20250508,000000,8.09483,8.41349,7.9902,8.28508,19377.2,0
+METCB.US,D,20250509,000000,8.39227,8.40398,8.08531,8.38019,37032.6,0
+METCB.US,D,20250512,000000,8.62751,8.97927,7.6763,7.6763,31316.7,0
+METCB.US,D,20250513,000000,7.73337,8.37069,7.73337,8.09483,37685.5,0
+METCB.US,D,20250514,000000,8.16141,8.32312,7.90458,7.96166,56328,0
+METCB.US,D,20250515,000000,7.9997,8.1519,7.51459,7.69532,62633.5,0
+METCB.US,D,20250516,000000,7.6858,7.9902,7.57165,7.89508,43591.6,0
+METCB.US,D,20250519,000000,7.85703,8.31361,7.70483,8.31361,17963.3,0
+METCB.US,D,20250520,000000,8.13288,8.33263,7.9141,7.9141,43605.3,0
+METCB.US,D,20250521,000000,7.73337,8.08531,7.70483,7.838,61605.4,0
+METCB.US,D,20250522,000000,7.87605,7.9141,7.69532,7.90458,36967.4,0
+METCB.US,D,20250523,000000,7.72385,8.07581,7.70483,7.79995,32833.7,0
+METCB.US,D,20250527,000000,7.80947,7.9902,7.42898,7.58118,80641.1,0
+METCB.US,D,20250528,000000,7.58118,7.77142,7.3719,7.38142,101060,0
+METCB.US,D,20250529,000000,7.41947,7.5669,7.22922,7.32434,63562.9,0
+METCB.US,D,20250530,000000,7.31568,7.38377,7.12085,7.25723,44488.1,0
+METCB.US,D,20250602,000000,7.32542,7.51537,6.9456,7.08188,37175.9,0
+METCB.US,D,20250603,000000,7.10137,7.37413,7.09163,7.24749,30261,0
+METCB.US,D,20250604,000000,7.32542,7.53962,7.03805,7.08188,41519.3,0
+METCB.US,D,20250605,000000,7.12085,7.22801,7.02344,7.19878,36218.1,0
+METCB.US,D,20250606,000000,7.22801,7.59817,7.22801,7.59817,55301.9,0
+METCB.US,D,20250609,000000,7.6761,7.82222,7.47153,7.54946,54473.5,0
+METCB.US,D,20250610,000000,7.59817,7.64688,7.35464,7.39361,34462.7,0
+METCB.US,D,20250611,000000,7.40335,7.59817,7.02344,7.0624,59542.6,0
+METCB.US,D,20250612,000000,7.07214,7.38387,6.98447,7.35464,50922.6,0
+METCB.US,D,20250613,000000,7.24749,7.36439,7.03805,7.26697,92054.9,0
+METCB.US,D,20250616,000000,7.28645,7.42283,7.04292,7.32542,98193.8,0
+METCB.US,D,20250617,000000,7.25723,7.42283,7.15982,7.24262,47079.1,0
+METCB.US,D,20250618,000000,7.26697,7.45205,7.13069,7.25723,77775.4,0
+METCB.US,D,20250620,000000,7.33516,7.53972,7.07477,7.5105,163439,0
+METCB.US,D,20250623,000000,7.42283,7.77352,7.41309,7.62739,68197.6,0
+METCB.US,D,20250624,000000,7.64688,7.6577,7.16956,7.28645,48415.7,0
+METCB.US,D,20250625,000000,7.3449,7.43822,6.99421,7.15007,76835.1,0
+METCB.US,D,20250626,000000,7.15982,7.59817,7.03318,7.44232,80688.8,0
+METCB.US,D,20250627,000000,7.44232,7.71507,7.09163,7.10137,924613,0
+METCB.US,D,20250630,000000,7.6761,8.22151,7.37413,7.96834,214407,0
+METCB.US,D,20250701,000000,8.31903,8.54308,7.28645,7.28645,158582,0
+METCB.US,D,20250702,000000,7.38387,7.86119,7.38387,7.69558,113310,0
+METCB.US,D,20250703,000000,7.76377,8.07549,7.62739,8.07062,87113,0
+METCB.US,D,20250707,000000,8.03652,8.34825,8.01704,8.25084,136155,0
+METCB.US,D,20250708,000000,8.23135,8.33851,8.02678,8.13394,91268.6,0
+METCB.US,D,20250709,000000,8.21187,8.5236,8.11446,8.51385,138555,0
+METCB.US,D,20250710,000000,8.9863,10.1796,8.75485,10.0725,661847,0
+METCB.US,D,20250711,000000,10.1114,11.6895,9.79969,11.6554,679919,0
+METCB.US,D,20250714,000000,13.1117,13.6279,11.7771,12.0986,918747,0
+METCB.US,D,20250715,000000,12.6149,13.2773,11.5322,11.9964,678668,0
+METCB.US,D,20250716,000000,12.5272,12.7484,10.8907,11.2706,554530,0
+METCB.US,D,20250717,000000,11.4362,12.8974,11.3534,12.7707,581293,0
+METCB.US,D,20250718,000000,12.9072,14.5144,12.8195,13.5891,484579,0
+METCB.US,D,20250721,000000,13.9397,15.1183,13.8862,14.2904,465512,0
+METCB.US,D,20250722,000000,14.3683,15.2937,14.1248,15.2158,245298,0
+METCB.US,D,20250723,000000,15.3424,15.9756,14.6314,15.0697,227338,0
+METCB.US,D,20250724,000000,15.0502,15.1526,14.217,14.8457,154820,0
+METCB.US,D,20250725,000000,14.7775,14.9041,13.4624,14.0323,177277,0
+METCB.US,D,20250728,000000,13.9495,14.1345,13.2189,13.3065,138509,0
+METCB.US,D,20250729,000000,13.2286,14.1443,13.2286,13.5695,344156,0
+METCB.US,D,20250730,000000,13.628,14.0469,12.7903,13.0435,136358,0
+METCB.US,D,20250731,000000,12.9363,13.8423,12.196,13.2286,227241,0
+METCB.US,D,20250801,000000,13.1117,13.1117,12.1327,12.3129,118921,0
+METCB.US,D,20250804,000000,12.7513,13.6962,12.5857,13.4819,139934,0
+METCB.US,D,20250805,000000,13.3358,14.2077,13.1994,14.0079,81073.8,0
+METCB.US,D,20250806,000000,13.9299,13.9299,12.5175,12.8974,299112,0
+METCB.US,D,20250807,000000,13.3065,13.9656,12.8262,13.628,189894,0
+METCB.US,D,20250808,000000,14.1248,14.3984,13.443,13.4819,173174,0
+METCB.US,D,20250811,000000,13.8618,14.5827,13.6923,14.3683,178008,0
+METCB.US,D,20250812,000000,14.2514,14.8164,13.9397,14.5144,158376,0
+METCB.US,D,20250813,000000,14.6118,15.4593,14.3587,15.4302,159974,0
+METCB.US,D,20250814,000000,14.8652,20.2715,14.6314,16.6673,900580,0
+METCB.US,D,20250815,000000,16.7647,17.4758,16.2094,16.8913,265033,0
+METCB.US,D,20250818,000000,16.9498,17.2907,15.3619,15.4983,201177,0
+METCB.US,D,20250819,000000,15.4302,16.073,15.1087,15.1769,95734.1,0
+METCB.US,D,20250820,000000,15.0892,15.4302,14.758,14.8846,72611.8,0
+METCB.US,D,20250821,000000,14.8164,15.2061,14.6217,14.9918,36965.4,0
+METCB.US,D,20250822,000000,15.2158,16.4529,15.2158,15.7224,159506,0
+METCB.US,D,20250825,000000,15.7808,16.2259,15.2841,15.4009,126612,0
+METCB.US,D,20250826,000000,15.625,16.1997,15.625,16.0828,51907.1,0
+METCB.US,D,20250827,000000,16.112,16.112,15.7321,16.112,40256.6,0
+METCB.US,D,20250828,000000,15.9756,16.073,15.6152,15.9075,41125.1,0
+METCB.US,D,20250829,000000,15.9968,16.5503,15.8003,15.8295,146317,0
+METCB.US,D,20250902,000000,15.8295,16.1705,15.1963,15.4496,75009.9,0
+METCB.US,D,20250903,000000,15.6054,15.7419,15.0113,15.4496,86273.3,0
+METCB.US,D,20250904,000000,15.4691,16.2581,15.2885,15.9172,70764,0
+METCB.US,D,20250905,000000,15.704,16.0885,15.221,15.773,82141.2,0
+METCB.US,D,20250908,000000,15.7829,15.7878,14.8858,14.8858,72124.1,0
+METCB.US,D,20250909,000000,14.9351,15.5265,14.9274,15.1027,70968.7,0
+METCB.US,D,20250910,000000,15.2407,15.6744,15.1125,15.6252,51007.5,0
+METCB.US,D,20250911,000000,15.6744,15.7139,14.9252,14.9449,52610.3,0
+METCB.US,D,20250912,000000,14.9449,15.7011,14.9449,15.5611,44168.5,0
+METCB.US,D,20250915,000000,15.5759,16.1772,15.4329,15.9406,56594.8,0
+METCB.US,D,20250916,000000,16.0293,16.1476,15.5428,16.0688,54504.1,0
+METCB.US,D,20250917,000000,16.0688,16.3448,14.9548,15.2013,81320.6,0
+METCB.US,D,20250918,000000,15.1914,17.5837,15.1914,17.3306,219682,0
+METCB.US,D,20250919,000000,17.2517,17.7644,16.6898,17.3208,139267,0
+METCB.US,D,20250922,000000,17.4095,17.5948,16.8097,17.2419,71783.3,0
+METCB.US,D,20250923,000000,17.2912,17.646,16.8574,16.9264,46936.8,0
+METCB.US,D,20250924,000000,17.0053,17.4789,16.68,16.8574,96519.2,0
+METCB.US,D,20250925,000000,16.7588,17.2517,15.8519,16.1181,124689,0
+METCB.US,D,20250926,000000,16.1279,16.3941,15.7927,15.8913,64151,0
+METCB.US,D,20250929,000000,16.0885,16.7391,16.0244,16.5715,67259.1,0
+METCB.US,D,20250930,000000,16.4631,17.094,16.3745,16.611,70293.1,0
+METCB.US,D,20251001,000000,16.5617,17.1039,16.5617,16.956,55822.8,0
+METCB.US,D,20251002,000000,17.1137,17.1137,16.1699,16.7293,35192.2,0
+METCB.US,D,20251003,000000,17.1827,17.2517,16.6025,17.2222,92419,0
+METCB.US,D,20251006,000000,17.5081,17.9911,16.9363,17.0447,90436.9,0
+METCB.US,D,20251007,000000,17.2222,18.3312,16.7786,17.9122,138353,0
+METCB.US,D,20251008,000000,18.3361,18.7502,18.0798,18.6417,76291.2,0
+METCB.US,D,20251009,000000,18.7305,20.2092,18.346,19.6276,193795,0
+METCB.US,D,20251010,000000,20.0613,20.1993,18.0108,18.0601,172372,0
+METCB.US,D,20251013,000000,19.46,21.5172,19.1347,21.3626,223495,0
+METCB.US,D,20251014,000000,21.4809,21.7964,20.1698,20.6725,218815,0
+METCB.US,D,20251015,000000,21.6485,21.6781,18.2376,18.4495,282171,0
+METCB.US,D,20251016,000000,18.5826,19.0854,17.2912,17.5278,180205,0
+METCB.US,D,20251017,000000,17.9024,18.1488,15.8558,16.1476,118285,0
+METCB.US,D,20251020,000000,17.0053,17.7447,16.376,17.1827,175857,0
+METCB.US,D,20251021,000000,16.7293,16.9166,15.8224,16.1378,110326,0
+METCB.US,D,20251022,000000,15.5759,16.0688,14.3535,15.009,128039,0
+METCB.US,D,20251023,000000,15.2604,15.6942,14.8858,14.9844,89958.1,0
+METCB.US,D,20251024,000000,15.0041,15.1027,14.0971,14.2056,159125,0
+METCB.US,D,20251027,000000,14.1267,15.5759,13.5649,14.1366,227105,0
+METCB.US,D,20251028,000000,13.0423,13.4268,12.4339,12.8944,207053,0
+METCB.US,D,20251029,000000,12.7071,13.2691,12.5199,12.7071,110061,0
+METCB.US,D,20251030,000000,12.717,13.2295,12.4114,12.5593,80005.9,0
+METCB.US,D,20251031,000000,13.3676,14.7872,13.1179,14.4718,127381,0
+METCB.US,D,20251103,000000,14.6295,15.1191,13.8244,14.4619,81710.1,0
+METCB.US,D,20251104,000000,13.6042,15.1914,13.6042,13.9788,170104,0
+METCB.US,D,20251105,000000,13.8014,16.1871,13.7718,15.2407,231425,0
+METCB.US,D,20251106,000000,15.3688,16.5518,15.1766,15.1914,130126,0
+METCB.US,D,20251107,000000,15.0632,15.9998,14.8069,15.5167,132037,0
+METCB.US,D,20251110,000000,15.5956,16.1772,15.5463,15.6843,150183,0
+METCB.US,D,20251111,000000,15.7829,16.1877,15.1914,15.773,109086,0
+METCB.US,D,20251112,000000,16.1871,16.7588,16.0511,16.3251,272799,0
+METCB.US,D,20251113,000000,16.2265,16.9708,15.2708,15.428,203209,0
+METCB.US,D,20251114,000000,14.9252,15.9209,14.7872,15.3935,228288,0
+METCB.US,D,20251117,000000,15.2308,15.6153,14.1464,14.6196,141997,0
+METCB.US,D,20251118,000000,14.4126,14.9054,14.0479,14.0479,131373,0
+METCB.US,D,20251119,000000,13.8014,14.383,12.6501,13.062,255638,0
+METCB.US,D,20251120,000000,13.2789,13.8014,12.0269,12.0368,155794,0
+METCB.US,D,20251121,000000,12.0269,12.7269,11.4354,11.7608,77778.3,0
+METCB.US,D,20251124,000000,11.7608,12.2685,11.7509,12.0466,44322.7,0
+METCB.US,D,20251125,000000,12.0664,12.8649,11.8594,12.5001,49353.1,0
+METCB.US,D,20251126,000000,12.6283,12.8156,12.2044,12.2044,39759,0
+METCB.US,D,20251128,000000,12.3818,12.6758,12.2537,12.3325,17737.6,0
+METCB.US,D,20251201,000000,12.2142,12.5396,11.1693,11.1791,95624.5,0
+METCB.US,D,20251202,000000,11.1791,11.7608,11.0115,11.5242,70701.9,0
+METCB.US,D,20251203,000000,11.6425,12.2241,11.5143,12.1058,99345.2,0
+METCB.US,D,20251204,000000,12.1255,12.8156,11.8593,12.8156,49111.6,0
+METCB.US,D,20251205,000000,12.82,13.22,12.365,12.37,76794,0
+METCB.US,D,20251208,000000,12.37,12.48,11.22,11.24,88014,0
+METCB.US,D,20251209,000000,11.23,12.25,11.1,12.11,63121,0
+METCB.US,D,20251210,000000,12.11,12.2165,11.8,11.94,92201,0
+METCB.US,D,20251211,000000,11.9,12.78,11.89,12.59,101475,0
+METCB.US,D,20251212,000000,12.62,12.6999,11.86,12.06,41241,0
+METCB.US,D,20251215,000000,12.11,12.11,11.42,11.42,32331,0
+METCB.US,D,20251216,000000,11.2501,11.54,10.5,10.56,97539,0
+METCB.US,D,20251217,000000,10.59,10.8,10.07,10.08,144216,0
+METCB.US,D,20251218,000000,10.12,10.5909,9.56,9.61,178123,0
+METCB.US,D,20251219,000000,9.5,10.61,9.405,10.25,196406,0
+METCB.US,D,20251222,000000,10.27,10.725,10,10.6,83774,0
+METCB.US,D,20251223,000000,10.52,11.25,10.52,10.73,201135,0
+METCB.US,D,20251224,000000,10.93,11.05,10.69,11,60465,0
+METCB.US,D,20251226,000000,11.04,11.045,10.5,10.88,51000,0
+METCB.US,D,20251229,000000,10.88,12.25,10.88,11.84,77037,0
+METCB.US,D,20251230,000000,12.04,12.215,11.6148,11.81,39293,0
+METCB.US,D,20251231,000000,11.76,12.0677,11.49,11.75,34272,0
+METCB.US,D,20260102,000000,12.19,12.5,11.58,12.47,42627,0
+METCB.US,D,20260105,000000,12.6,12.635,12.13,12.13,15491,0
+METCB.US,D,20260106,000000,12.24,12.69,12.24,12.39,32519,0
+METCB.US,D,20260107,000000,12.42,12.66,11.95,12.49,38113,0
+METCB.US,D,20260108,000000,12.24,12.67,12.2,12.57,29696,0
+METCB.US,D,20260109,000000,12.78,13.295,12.44,12.84,74849,0
+METCB.US,D,20260112,000000,12.9,13.39,12.3297,12.99,24530,0
+METCB.US,D,20260113,000000,13.13,13.13,12.37,12.42,22658,0
+METCB.US,D,20260114,000000,12.45,13.9,12.45,13.62,60848,0
+METCB.US,D,20260115,000000,13.69,13.99,12.7523,13.3,67299,0
+METCB.US,D,20260116,000000,13.33,13.42,12.58,12.62,41131,0
+METCB.US,D,20260120,000000,12.57,13.16,12.36,12.88,48560,0
+METCB.US,D,20260121,000000,12.78,13.78,12.78,13.36,28313,0
+METCB.US,D,20260122,000000,13.55,14.28,13.25,14.01,48204,0
+METCB.US,D,20260123,000000,14.02,14.7,13.18,14.5,33529,0
+METCB.US,D,20260126,000000,14.75,14.83,12.4101,12.91,119201,0
+METCB.US,D,20260127,000000,12.88,13.91,12.72,13.745,38644,0
+METCB.US,D,20260128,000000,13.97,14.4716,13.39,13.505,33099,0
+METCB.US,D,20260129,000000,13.11,13.13,12.01,12.43,97982,0
+METCB.US,D,20260130,000000,12.5,13.25,12.24,13.12,84823,0
+METCB.US,D,20260202,000000,12.91,13.255,12.4301,13.11,40419,0
+METCB.US,D,20260203,000000,12.99,14.15,12.3492,14.03,58711,0
+METCB.US,D,20260204,000000,14,14,12.8288,13.64,40788,0
+METCB.US,D,20260205,000000,13.35,13.585,12.6682,12.82,69960,0
+METCB.US,D,20260206,000000,13.33,13.88,12.83,13.6,80097,0
+METCB.US,D,20260209,000000,13.58,13.79,13.07,13.14,31993,0
+METCB.US,D,20260210,000000,13.06,13.06,12.25,12.38,34488,0
+METCB.US,D,20260211,000000,12.27,13.4,12.1,13.21,61666,0
+METCB.US,D,20260212,000000,13.28,13.38,12.45,13,26109,0
+METCB.US,D,20260213,000000,12.86,13.77,12.78,13.4,33080,0
+METCB.US,D,20260217,000000,13.4,13.4,12.32,12.7,35943,0
+METCB.US,D,20260218,000000,12.72,13.35,12.7,12.86,18525,0

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

@@ -0,0 +1,941 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MHUAF.US,D,20220216,000000,1000,1480,842,1292,13456,0
+MHUAF.US,D,20220217,000000,1120,1298,871,900,8808.01,0
+MHUAF.US,D,20220218,000000,828,869,702,816,2465.05,0
+MHUAF.US,D,20220222,000000,750,840,750,803,1079.45,0
+MHUAF.US,D,20220223,000000,804,891,746.01,781,660.37,0
+MHUAF.US,D,20220224,000000,789,819,678,768,607.16,0
+MHUAF.US,D,20220225,000000,780.75,830,780,813,88.46000000000001,0
+MHUAF.US,D,20220228,000000,756,860,719.01,822,637.6800000000001,0
+MHUAF.US,D,20220301,000000,786,839,782,806,830.09,0
+MHUAF.US,D,20220302,000000,813,817.37,742.01,779,403.12,0
+MHUAF.US,D,20220303,000000,775,815,763,790,307.64,0
+MHUAF.US,D,20220304,000000,762,788,759,766,439.2,0
+MHUAF.US,D,20220307,000000,763,763,712,730,561.53,0
+MHUAF.US,D,20220308,000000,707.43,760,696,740,518.7,0
+MHUAF.US,D,20220309,000000,750,779,741,750,94.98,0
+MHUAF.US,D,20220310,000000,800,800,760,769,40.38,0
+MHUAF.US,D,20220311,000000,773,790,705,720,420.26,0
+MHUAF.US,D,20220314,000000,720,720,657,660,839.19,0
+MHUAF.US,D,20220315,000000,705,705,636,643,416.51,0
+MHUAF.US,D,20220316,000000,686,693.02,630,665.03,328.83,0
+MHUAF.US,D,20220317,000000,657,670,642,643.34,44.03,0
+MHUAF.US,D,20220318,000000,645,676,620,670,294.73,0
+MHUAF.US,D,20220321,000000,658,658,612,647,359.44,0
+MHUAF.US,D,20220322,000000,641,784,641,741,269.05,0
+MHUAF.US,D,20220323,000000,771.71,785.04,756.5,785.04,44.82,0
+MHUAF.US,D,20220324,000000,785,903,784,819,227.75,0
+MHUAF.US,D,20220325,000000,840,889,840,855,264.54,0
+MHUAF.US,D,20220328,000000,859,915,859,880,395.74,0
+MHUAF.US,D,20220329,000000,863.18,918,854,915,103.24000000000001,0
+MHUAF.US,D,20220330,000000,922,1014,875.75,940,42.76,0
+MHUAF.US,D,20220331,000000,994.99,994.99,940,940,14.52,0
+MHUAF.US,D,20220401,000000,988,988,955,955.27,9.370000000000001,0
+MHUAF.US,D,20220404,000000,943.78,943.78,894,920,42.57,0
+MHUAF.US,D,20220405,000000,930,938.99,908.02,914,35.72,0
+MHUAF.US,D,20220406,000000,855.51,1009.99,855.51,918.4,77.8,0
+MHUAF.US,D,20220407,000000,945.84,945.84,855,915,104.59,0
+MHUAF.US,D,20220408,000000,915,932,890,890,47.04,0
+MHUAF.US,D,20220411,000000,899,900,892,892,18.39,0
+MHUAF.US,D,20220412,000000,999,1018,940,950,86.32000000000001,0
+MHUAF.US,D,20220413,000000,975,1043,951,975,47.76,0
+MHUAF.US,D,20220414,000000,977,990,910.01,920,221.67000000000002,0
+MHUAF.US,D,20220418,000000,919,919,866.01,869,15.01,0
+MHUAF.US,D,20220419,000000,863.66,913.2,863.66,899,8.11,0
+MHUAF.US,D,20220420,000000,885,968,885,921,18.5,0
+MHUAF.US,D,20220421,000000,880,880,858,878.99,16.06,0
+MHUAF.US,D,20220422,000000,854,854,830,847,188.31,0
+MHUAF.US,D,20220425,000000,828,879,810,810,50.42,0
+MHUAF.US,D,20220426,000000,811.87,819,810,819,275.73,0
+MHUAF.US,D,20220427,000000,830,830,800,810,19.82,0
+MHUAF.US,D,20220428,000000,945,945,831,831,56.1,0
+MHUAF.US,D,20220429,000000,820,830,800.08,830,18.04,0
+MHUAF.US,D,20220503,000000,802,802,801,801,4.72,0
+MHUAF.US,D,20220504,000000,792.01,792.01,792.01,792.01,11,0
+MHUAF.US,D,20220505,000000,794,794,722,792,10.99,0
+MHUAF.US,D,20220509,000000,780,780,728,745,64.29,0
+MHUAF.US,D,20220510,000000,750,750,743.48,743.48,11.06,0
+MHUAF.US,D,20220511,000000,674,769,670,754.5,45.47,0
+MHUAF.US,D,20220512,000000,731,763,705,725,47.21,0
+MHUAF.US,D,20220513,000000,738,738,700,700,11.69,0
+MHUAF.US,D,20220516,000000,707,707,601.62,651,29.62,0
+MHUAF.US,D,20220517,000000,709,799,590,630,88.27,0
+MHUAF.US,D,20220518,000000,628,650,628,650,12.44,0
+MHUAF.US,D,20220519,000000,688.5,688.5,688.5,688.5,4.21,0
+MHUAF.US,D,20220520,000000,591,638,591,638,18.47,0
+MHUAF.US,D,20220523,000000,594,632,565,632,28.09,0
+MHUAF.US,D,20220524,000000,623.49,630,601,601,28.53,0
+MHUAF.US,D,20220525,000000,616,616,610,610,4.38,0
+MHUAF.US,D,20220526,000000,600,635,550,635,55.660000000000004,0
+MHUAF.US,D,20220527,000000,609.55,609.55,575,575,11.51,0
+MHUAF.US,D,20220601,000000,607,607,607,607,2,0
+MHUAF.US,D,20220602,000000,600,609,540,580,57.53,0
+MHUAF.US,D,20220607,000000,544,544,513,513,4.9,0
+MHUAF.US,D,20220608,000000,525,550,515.1,550,35.07,0
+MHUAF.US,D,20220609,000000,561,578.43,552,552,8.41,0
+MHUAF.US,D,20220610,000000,545,598,539,598,17.85,0
+MHUAF.US,D,20220613,000000,571,575,514,549,16.740000000000002,0
+MHUAF.US,D,20220614,000000,507,540,507,540,16.67,0
+MHUAF.US,D,20220615,000000,614,616,570.57,616,61.120000000000005,0
+MHUAF.US,D,20220621,000000,547,547,547,547,9.200000000000001,0
+MHUAF.US,D,20220622,000000,565,613,565,613,6.26,0
+MHUAF.US,D,20220623,000000,600,600,600,600,3.63,0
+MHUAF.US,D,20220624,000000,579,579,577.98,577.98,16.1,0
+MHUAF.US,D,20220627,000000,549,549,530,530,5.64,0
+MHUAF.US,D,20220701,000000,516,560,516,560,17.51,0
+MHUAF.US,D,20220706,000000,543,543,543,543,2.54,0
+MHUAF.US,D,20220707,000000,548.93,548.93,548.93,548.93,5.0200000000000005,0
+MHUAF.US,D,20220708,000000,595,595,545,545,9.11,0
+MHUAF.US,D,20220711,000000,595,595,595,595,1.16,0
+MHUAF.US,D,20220712,000000,573,573,573,573,1.62,0
+MHUAF.US,D,20220714,000000,517,517,517,517,3.09,0
+MHUAF.US,D,20220719,000000,503,503,503,503,2.81,0
+MHUAF.US,D,20220720,000000,493.5,493.5,493.5,493.5,2.62,0
+MHUAF.US,D,20220721,000000,485,485,484,485,6.3500000000000005,0
+MHUAF.US,D,20220722,000000,468,468,287,288.35,171.45000000000002,0
+MHUAF.US,D,20220725,000000,299,299,299,299,8.18,0
+MHUAF.US,D,20220726,000000,260.38,260.38,260,260.1,10.07,0
+MHUAF.US,D,20220727,000000,277,295,277,295,11.700000000000001,0
+MHUAF.US,D,20220728,000000,309,390,309,338,319.65000000000003,0
+MHUAF.US,D,20220729,000000,334.77,475,330,474,628.26,0
+MHUAF.US,D,20220801,000000,474,625,450,503,454.91,0
+MHUAF.US,D,20220802,000000,487.5,1018,457,707,16306.26,0
+MHUAF.US,D,20220803,000000,569,619.78,450,500,3450.79,0
+MHUAF.US,D,20220804,000000,469,535,381,451,1593.18,0
+MHUAF.US,D,20220805,000000,448,560.75,403,458,2972.65,0
+MHUAF.US,D,20220808,000000,467.99,487,405,432,1077.04,0
+MHUAF.US,D,20220809,000000,420,420,355,359,873.9200000000001,0
+MHUAF.US,D,20220810,000000,360,372.77,334,357.35,234.58,0
+MHUAF.US,D,20220811,000000,356,430,356,370,246.86,0
+MHUAF.US,D,20220812,000000,374,407.2,360,380,355.97,0
+MHUAF.US,D,20220815,000000,381,420,352.5,382,291.82,0
+MHUAF.US,D,20220816,000000,357,415,357,360,244.23000000000002,0
+MHUAF.US,D,20220817,000000,389,416.99,365,366,226.34,0
+MHUAF.US,D,20220818,000000,377,378,342,347,127.9,0
+MHUAF.US,D,20220819,000000,355,380,352,359.5,183.17000000000002,0
+MHUAF.US,D,20220822,000000,365,399,355,355,105.88,0
+MHUAF.US,D,20220823,000000,367,399,351,399,202.6,0
+MHUAF.US,D,20220824,000000,395,395,359,368,24.400000000000002,0
+MHUAF.US,D,20220825,000000,397,399.91,363,381,22.19,0
+MHUAF.US,D,20220826,000000,368,390,363.8,364,21.53,0
+MHUAF.US,D,20220829,000000,369,369,324.89,340,29.62,0
+MHUAF.US,D,20220830,000000,342,345.78,329,331,49.43,0
+MHUAF.US,D,20220831,000000,369.99,389,353.6,380.01,103.59,0
+MHUAF.US,D,20220901,000000,396,494.97,396,475,491.85,0
+MHUAF.US,D,20220902,000000,489.9,520,430,468,542.98,0
+MHUAF.US,D,20220906,000000,442,461.35,431,450.5,33.53,0
+MHUAF.US,D,20220907,000000,430.01,469.8,430,437.5,35.22,0
+MHUAF.US,D,20220908,000000,426,437,410,420,37.49,0
+MHUAF.US,D,20220909,000000,414,414,411,412,7.97,0
+MHUAF.US,D,20220912,000000,412,413.01,410,413,23.900000000000002,0
+MHUAF.US,D,20220913,000000,406.11,445,406.11,440,9.81,0
+MHUAF.US,D,20220914,000000,461.8,526.88,461.8,525,222.51,0
+MHUAF.US,D,20220915,000000,515,520,470.01,509,69.45,0
+MHUAF.US,D,20220916,000000,519.75,525,468.8,515,87.46000000000001,0
+MHUAF.US,D,20220919,000000,520,575,520,572,146.64000000000001,0
+MHUAF.US,D,20220920,000000,552,675,552,600,161.09,0
+MHUAF.US,D,20220921,000000,605,685,601.01,622,386.99,0
+MHUAF.US,D,20220922,000000,610,640,609.5,629,144.66,0
+MHUAF.US,D,20220923,000000,640.38,640.38,601,603,75.52,0
+MHUAF.US,D,20220926,000000,599,599,511,520,105.71000000000001,0
+MHUAF.US,D,20220927,000000,550,563,542,563,26,0
+MHUAF.US,D,20220928,000000,558,597,550.01,597,18.6,0
+MHUAF.US,D,20220930,000000,610,625,530,600,142.06,0
+MHUAF.US,D,20221003,000000,595,624,523.25,526.49,19.39,0
+MHUAF.US,D,20221004,000000,530.13,600,485,600,181.33,0
+MHUAF.US,D,20221005,000000,550,600,540,553,164.48,0
+MHUAF.US,D,20221006,000000,510,520,510,510,5.74,0
+MHUAF.US,D,20221007,000000,553.63,585,553.63,585,7.44,0
+MHUAF.US,D,20221010,000000,620,620,571.5,580,35.15,0
+MHUAF.US,D,20221011,000000,610,623,536,584.01,141.86,0
+MHUAF.US,D,20221012,000000,621,630,570,605,49.51,0
+MHUAF.US,D,20221013,000000,580,624.5,570,606,85.83,0
+MHUAF.US,D,20221014,000000,593,630,550,610,185.11,0
+MHUAF.US,D,20221017,000000,607,640.37,580,628,89.48,0
+MHUAF.US,D,20221018,000000,615,700,615,694,102.74000000000001,0
+MHUAF.US,D,20221019,000000,667.68,725,667.68,700,36.76,0
+MHUAF.US,D,20221020,000000,696,720.01,695,720,13.870000000000001,0
+MHUAF.US,D,20221021,000000,720,749,663,663,103.81,0
+MHUAF.US,D,20221024,000000,691,691,630,630,48.03,0
+MHUAF.US,D,20221025,000000,640,692,620,666,78.15,0
+MHUAF.US,D,20221026,000000,680,747,680,740,23.63,0
+MHUAF.US,D,20221027,000000,740.18,850,722,790,372.79,0
+MHUAF.US,D,20221028,000000,758,850,720,825,187.06,0
+MHUAF.US,D,20221031,000000,845,855,754,770,177.61,0
+MHUAF.US,D,20221101,000000,800,800,779,800,30.35,0
+MHUAF.US,D,20221102,000000,825,895,811,849.94,207.02,0
+MHUAF.US,D,20221103,000000,848,918,848,876.75,479.98,0
+MHUAF.US,D,20221104,000000,870,901.41,820,849,360.97,0
+MHUAF.US,D,20221107,000000,868.31,938,781,815,347.14,0
+MHUAF.US,D,20221108,000000,810,999,810,876,1254.9,0
+MHUAF.US,D,20221109,000000,853,929.39,800,835,41.76,0
+MHUAF.US,D,20221110,000000,867,999,860,930,634.8100000000001,0
+MHUAF.US,D,20221111,000000,902,1009,902,945,250.17000000000002,0
+MHUAF.US,D,20221114,000000,1010,1063.5,820,880,908.29,0
+MHUAF.US,D,20221115,000000,947,950,886,914,158.76,0
+MHUAF.US,D,20221116,000000,892,1080,892,1024,803.1800000000001,0
+MHUAF.US,D,20221117,000000,976,1026,955,1004,210.13,0
+MHUAF.US,D,20221118,000000,1010,1097.02,980,1035,1029.49,0
+MHUAF.US,D,20221121,000000,1001,1040,880,884.42,392.26,0
+MHUAF.US,D,20221122,000000,888,1070,888,917,810.0500000000001,0
+MHUAF.US,D,20221123,000000,1009,1112,965,1021,1012.4300000000001,0
+MHUAF.US,D,20221125,000000,1020,1046,1020,1046,163.45000000000002,0
+MHUAF.US,D,20221128,000000,1060,1250,1060,1210,772.76,0
+MHUAF.US,D,20221129,000000,1260,1375,1212,1366,701.74,0
+MHUAF.US,D,20221130,000000,1323,1493.62,1291.15,1343,555.15,0
+MHUAF.US,D,20221201,000000,1339,1395,1199,1351,246.35,0
+MHUAF.US,D,20221202,000000,1351,1395,1279,1328,204.09,0
+MHUAF.US,D,20221205,000000,1282,1330,900,980,661.63,0
+MHUAF.US,D,20221206,000000,1040,1040,801,902,430.96000000000004,0
+MHUAF.US,D,20221207,000000,922,922,750.01,810,472.8,0
+MHUAF.US,D,20221208,000000,829,942.5,811,883,196.12,0
+MHUAF.US,D,20221209,000000,866,899,850,860,238.81,0
+MHUAF.US,D,20221212,000000,857,965,802.41,937,420.38,0
+MHUAF.US,D,20221213,000000,972,972,855,871,238.4,0
+MHUAF.US,D,20221214,000000,866,965,799.6,835,383.76,0
+MHUAF.US,D,20221215,000000,850,871,801,821,178.99,0
+MHUAF.US,D,20221216,000000,810,1130,751.5,1130,620.24,0
+MHUAF.US,D,20221219,000000,987,987,807,807,195.57,0
+MHUAF.US,D,20221220,000000,795,978.99,795,852,507.01,0
+MHUAF.US,D,20221221,000000,855,875,799.5,859,225.33,0
+MHUAF.US,D,20221222,000000,826,885,806,832,128.21,0
+MHUAF.US,D,20221223,000000,837,852.99,806.01,834,58.33,0
+MHUAF.US,D,20221227,000000,816,851,790,798,50.68,0
+MHUAF.US,D,20221228,000000,835,835,750,750,258.12,0
+MHUAF.US,D,20221229,000000,755,755,717,718,31.5,0
+MHUAF.US,D,20221230,000000,721,850,721,828,741.5,0
+MHUAF.US,D,20230103,000000,839,928.5,786,825,654.39,0
+MHUAF.US,D,20230104,000000,802,921,681,843,2024.2,0
+MHUAF.US,D,20230105,000000,842,893.6,790.01,847,1179.43,0
+MHUAF.US,D,20230106,000000,818,910.27,802.65,881,338.28000000000003,0
+MHUAF.US,D,20230109,000000,971,978,881,978,248.4,0
+MHUAF.US,D,20230110,000000,956,961,910,948.5,55.03,0
+MHUAF.US,D,20230111,000000,938,973,890,972,256.44,0
+MHUAF.US,D,20230112,000000,942,972.95,900,900,225.67000000000002,0
+MHUAF.US,D,20230113,000000,930,934,855,882,79.88,0
+MHUAF.US,D,20230117,000000,882,980,881,980,138.20000000000002,0
+MHUAF.US,D,20230118,000000,975,1038,968,1038,210.4,0
+MHUAF.US,D,20230119,000000,1034,1060,951,1038,212.27,0
+MHUAF.US,D,20230120,000000,1038,1050,967.5,1050,176.52,0
+MHUAF.US,D,20230123,000000,1076,1169,1044,1118,242.41,0
+MHUAF.US,D,20230124,000000,1088,1145,1040,1062,107.01,0
+MHUAF.US,D,20230125,000000,1080,1250,1020,1230,1040.28,0
+MHUAF.US,D,20230126,000000,1182,1378,1126,1349,1037.1100000000001,0
+MHUAF.US,D,20230127,000000,1354,1416,1213,1213,277.26,0
+MHUAF.US,D,20230130,000000,1200,1339,1121.5,1338,612.32,0
+MHUAF.US,D,20230131,000000,1339.99,1493,1281,1489,1487.43,0
+MHUAF.US,D,20230201,000000,1463,1818,1255,1638,878.29,0
+MHUAF.US,D,20230202,000000,1634,1819.12,1441.91,1610,904.5500000000001,0
+MHUAF.US,D,20230203,000000,1578,1687.5,1509.17,1584,203.32,0
+MHUAF.US,D,20230206,000000,1577,1618,1481,1556,243.92000000000002,0
+MHUAF.US,D,20230207,000000,1590,1800,1510,1644,584.47,0
+MHUAF.US,D,20230208,000000,1650,1913,1559.3,1913,333.1,0
+MHUAF.US,D,20230209,000000,1932,2123,1837,2025,751.34,0
+MHUAF.US,D,20230210,000000,2001,2001,1395,1625,1110.8600000000001,0
+MHUAF.US,D,20230213,000000,1594,1814,1571,1760,523.73,0
+MHUAF.US,D,20230214,000000,1781,1956.65,1571.98,1784,429.11,0
+MHUAF.US,D,20230215,000000,1785,2015,1700,1979.5,427.25,0
+MHUAF.US,D,20230216,000000,1950,2178,1800,2173,209.74,0
+MHUAF.US,D,20230217,000000,2269,2687.32,2100,2601,420.78000000000003,0
+MHUAF.US,D,20230221,000000,2964,3900,2755,3900,797.07,0
+MHUAF.US,D,20230222,000000,3950,4549,3037,3149,728.59,0
+MHUAF.US,D,20230223,000000,3114,3791,2700,3723,362.46,0
+MHUAF.US,D,20230224,000000,3700,3715,3240,3580,280.23,0
+MHUAF.US,D,20230227,000000,3630,4216.24,3560,3571,334.29,0
+MHUAF.US,D,20230228,000000,3478,3578,3272,3398,155.54,0
+MHUAF.US,D,20230301,000000,3548,3548,2922.5,2973,195.62,0
+MHUAF.US,D,20230302,000000,2904,3282.07,2901.88,3112,102.42,0
+MHUAF.US,D,20230303,000000,3188,3200,3004,3196,229.18,0
+MHUAF.US,D,20230306,000000,3199,3199,2865.3,2917,279.66,0
+MHUAF.US,D,20230307,000000,3075,3077,2690.46,2767,224.53,0
+MHUAF.US,D,20230308,000000,2730,3189.99,2730,2828,309.93,0
+MHUAF.US,D,20230309,000000,2837,2837,2258.01,2267,348.48,0
+MHUAF.US,D,20230310,000000,2207,2257,1339.41,1512,455.38,0
+MHUAF.US,D,20230313,000000,1600,1750,1333,1353,430.29,0
+MHUAF.US,D,20230314,000000,1359,1664,1150,1150,517.87,0
+MHUAF.US,D,20230315,000000,1108,1238,1100,1150,195.42000000000002,0
+MHUAF.US,D,20230316,000000,1234,1470,1136.01,1354,247.44,0
+MHUAF.US,D,20230317,000000,1372,1949,1235,1490,930.03,0
+MHUAF.US,D,20230320,000000,1510,1860,991,1132,1219.67,0
+MHUAF.US,D,20230321,000000,1185,1348,1150,1235,471.73,0
+MHUAF.US,D,20230322,000000,1216,1222,725,820,1281.97,0
+MHUAF.US,D,20230323,000000,814,858,725.11,776,329.63,0
+MHUAF.US,D,20230324,000000,753,869.99,753,807,308.28000000000003,0
+MHUAF.US,D,20230327,000000,822,822,738,743,182.91,0
+MHUAF.US,D,20230328,000000,756,756,645,672,160.65,0
+MHUAF.US,D,20230329,000000,679,700,646,646,111.33,0
+MHUAF.US,D,20230330,000000,660,692.5,580,639,250.09,0
+MHUAF.US,D,20230331,000000,650.67,689,649,649,69.39,0
+MHUAF.US,D,20230403,000000,661,681.99,610.2,632,110.29,0
+MHUAF.US,D,20230404,000000,621,632,601,602,41.82,0
+MHUAF.US,D,20230405,000000,605,605,560,561,107.87,0
+MHUAF.US,D,20230406,000000,565.27,568,481,482,251.47,0
+MHUAF.US,D,20230410,000000,483,489,453,453,51.33,0
+MHUAF.US,D,20230411,000000,441,463.5,421.01,432,97.77,0
+MHUAF.US,D,20230412,000000,467,525,439,484,289.08,0
+MHUAF.US,D,20230413,000000,445,474.5,420,453,216.49,0
+MHUAF.US,D,20230414,000000,460,460,417.06,450,65.82000000000001,0
+MHUAF.US,D,20230417,000000,457,457,408,447,152.1,0
+MHUAF.US,D,20230418,000000,452.22,452.22,410,440,53.120000000000005,0
+MHUAF.US,D,20230419,000000,421.02,440,421.02,440,10.14,0
+MHUAF.US,D,20230420,000000,435.03,435.03,394,421,36.47,0
+MHUAF.US,D,20230421,000000,433,435,370,379.97,136.75,0
+MHUAF.US,D,20230424,000000,396,396,356,356,34.72,0
+MHUAF.US,D,20230425,000000,351,351,317,350,27.400000000000002,0
+MHUAF.US,D,20230426,000000,316.01,337.52,296,305,93.21000000000001,0
+MHUAF.US,D,20230427,000000,337.24,337.24,321.49,337,42.89,0
+MHUAF.US,D,20230428,000000,348,432,337.8,360,674.63,0
+MHUAF.US,D,20230501,000000,376,932,335,347,19898.3,0
+MHUAF.US,D,20230502,000000,349,389,290,309,1732.38,0
+MHUAF.US,D,20230503,000000,295,316.5,262,316,774.25,0
+MHUAF.US,D,20230504,000000,295.01,414,295.01,354,3035.06,0
+MHUAF.US,D,20230505,000000,340,349,310,314,494.43,0
+MHUAF.US,D,20230508,000000,315,343,311,322,262.91,0
+MHUAF.US,D,20230509,000000,312,329,285,329,462.57,0
+MHUAF.US,D,20230510,000000,304,328,304,304,214.46,0
+MHUAF.US,D,20230511,000000,304,313.51,295,306,155.13,0
+MHUAF.US,D,20230512,000000,295,495.58,286,420,17333.59,0
+MHUAF.US,D,20230515,000000,430,436.72,368,385,1509.98,0
+MHUAF.US,D,20230516,000000,385,516,368,406,6925.12,0
+MHUAF.US,D,20230517,000000,395,421.14,372,387,2303.58,0
+MHUAF.US,D,20230518,000000,380,395,365,374,459.18,0
+MHUAF.US,D,20230519,000000,371,376.85,340,344,453.3,0
+MHUAF.US,D,20230522,000000,334,419,325,371,6682.9800000000005,0
+MHUAF.US,D,20230523,000000,371,376,293,314,5134.08,0
+MHUAF.US,D,20230524,000000,314,326.99,306.01,321,315.31,0
+MHUAF.US,D,20230525,000000,320,333,306.5,318,192.29,0
+MHUAF.US,D,20230526,000000,322,327.13,294,302,581.95,0
+MHUAF.US,D,20230530,000000,302,321,285,292,229.97,0
+MHUAF.US,D,20230531,000000,283,290.16,271,276,293.05,0
+MHUAF.US,D,20230601,000000,278,319,278,304,371.37,0
+MHUAF.US,D,20230602,000000,299,318,297,299,273.66,0
+MHUAF.US,D,20230605,000000,295.13,313,290,297,91.67,0
+MHUAF.US,D,20230606,000000,297,308.99,288,308,101.11,0
+MHUAF.US,D,20230607,000000,308,309.99,286,297,117.03,0
+MHUAF.US,D,20230608,000000,298,313,285,285,225.21,0
+MHUAF.US,D,20230609,000000,307,308.91,280,282.1,139.61,0
+MHUAF.US,D,20230612,000000,294,342,291,291,2079.98,0
+MHUAF.US,D,20230613,000000,304.5,304.5,286,294,276.57,0
+MHUAF.US,D,20230614,000000,293,307,290,298.99,231.09,0
+MHUAF.US,D,20230615,000000,298,318,293,306,99,0
+MHUAF.US,D,20230616,000000,312.5,312.5,271,271,406.96000000000004,0
+MHUAF.US,D,20230620,000000,290,302.5,281.01,300,265.13,0
+MHUAF.US,D,20230621,000000,287,300,282,285.99,330.95,0
+MHUAF.US,D,20230622,000000,290,292.8,283,286.01,37.22,0
+MHUAF.US,D,20230623,000000,286.01,286.12,274.5,279,108.48,0
+MHUAF.US,D,20230626,000000,280,284,273.55,273.55,89.29,0
+MHUAF.US,D,20230627,000000,273,285,272,273,54.43,0
+MHUAF.US,D,20230628,000000,274,284.5,272,283,65.54,0
+MHUAF.US,D,20230629,000000,279.98,304.99,278,281,316.90000000000003,0
+MHUAF.US,D,20230630,000000,279,290,279,285,77.10000000000001,0
+MHUAF.US,D,20230703,000000,280,286,280,285,38.61,0
+MHUAF.US,D,20230705,000000,285,285,263,263.26,333.64,0
+MHUAF.US,D,20230706,000000,264,270,250,255,180.79,0
+MHUAF.US,D,20230707,000000,263,263,240,241,280.26,0
+MHUAF.US,D,20230710,000000,245,245,229.42,236,157.6,0
+MHUAF.US,D,20230711,000000,240,250,231,238,240.1,0
+MHUAF.US,D,20230712,000000,238,264,232.03,251,415.05,0
+MHUAF.US,D,20230713,000000,249.1,261,246.01,258,349.38,0
+MHUAF.US,D,20230714,000000,250,257,245,245.94,126.38000000000001,0
+MHUAF.US,D,20230717,000000,240,258,240,254,65.56,0
+MHUAF.US,D,20230718,000000,255,255,252,254,49.980000000000004,0
+MHUAF.US,D,20230719,000000,243.52,268.9,242.19,260,61.2,0
+MHUAF.US,D,20230720,000000,243.4,254,243.4,254,25.2,0
+MHUAF.US,D,20230721,000000,245,264,245,264,69.62,0
+MHUAF.US,D,20230724,000000,258.56,258.56,249,254.99,83.37,0
+MHUAF.US,D,20230725,000000,254,257,251,257,81.66,0
+MHUAF.US,D,20230726,000000,265,265,255,257,65.72,0
+MHUAF.US,D,20230727,000000,254,255,249,255,71.22,0
+MHUAF.US,D,20230728,000000,250,266,244,258,159.79,0
+MHUAF.US,D,20230731,000000,254,276.01,250,270.5,154.07,0
+MHUAF.US,D,20230801,000000,278.66,390,278.66,325,5997.74,0
+MHUAF.US,D,20230802,000000,299,308.88,271.43,300,696.33,0
+MHUAF.US,D,20230803,000000,290,348,286,312,1126.32,0
+MHUAF.US,D,20230804,000000,322,334,305.19,327,544.6800000000001,0
+MHUAF.US,D,20230807,000000,316,319.44,300,307,195.99,0
+MHUAF.US,D,20230808,000000,314.64,373,313.5,355,2487.55,0
+MHUAF.US,D,20230809,000000,356,388,336,364,906.3000000000001,0
+MHUAF.US,D,20230810,000000,371,399,339.07,349,780.41,0
+MHUAF.US,D,20230811,000000,340,350.5,317,342,498.11,0
+MHUAF.US,D,20230814,000000,346,354,317,340,699.78,0
+MHUAF.US,D,20230815,000000,321.9,359,321,340,689.36,0
+MHUAF.US,D,20230816,000000,326,332.5,303,304,461.69,0
+MHUAF.US,D,20230817,000000,304,316,298,311,186.77,0
+MHUAF.US,D,20230818,000000,303,316,286,289,164.96,0
+MHUAF.US,D,20230821,000000,304,328,300.5,314,227.02,0
+MHUAF.US,D,20230822,000000,320,338,314.5,314.5,480.68,0
+MHUAF.US,D,20230823,000000,330,379,326,379,555.6800000000001,0
+MHUAF.US,D,20230824,000000,361,379,346,357,559.71,0
+MHUAF.US,D,20230825,000000,356,359,335,346,424.26,0
+MHUAF.US,D,20230828,000000,363,363,301.18,309,509.67,0
+MHUAF.US,D,20230829,000000,311,315,289.07,295,608.33,0
+MHUAF.US,D,20230830,000000,294,304.08,250,258,1077.78,0
+MHUAF.US,D,20230831,000000,258,300,258,280,1519.21,0
+MHUAF.US,D,20230901,000000,282,285.91,267.01,280,256.16,0
+MHUAF.US,D,20230905,000000,272,272,252,252,194.36,0
+MHUAF.US,D,20230906,000000,252,266,250,250,85.97,0
+MHUAF.US,D,20230907,000000,240,265,240,251.5,86.61,0
+MHUAF.US,D,20230908,000000,240,279,240,258,175.33,0
+MHUAF.US,D,20230911,000000,254,261,240.01,240.01,179.17000000000002,0
+MHUAF.US,D,20230912,000000,241,255.99,240,255.99,46.300000000000004,0
+MHUAF.US,D,20230913,000000,252,252,239,239,32.87,0
+MHUAF.US,D,20230914,000000,248,252.68,232,237,175.92000000000002,0
+MHUAF.US,D,20230915,000000,230,240.75,220,226.42,126.9,0
+MHUAF.US,D,20230918,000000,234,245,230.59,234,34.03,0
+MHUAF.US,D,20230919,000000,236,242,232,232,35.53,0
+MHUAF.US,D,20230920,000000,234,234,207,215,212.91,0
+MHUAF.US,D,20230921,000000,213,213,180,187,416.47,0
+MHUAF.US,D,20230922,000000,182,193.4,169,179,201.55,0
+MHUAF.US,D,20230925,000000,173,196,173,181,138.71,0
+MHUAF.US,D,20230927,000000,192,197,192,193,74.92,0
+MHUAF.US,D,20230928,000000,178,187,176,176,43.57,0
+MHUAF.US,D,20230929,000000,175,192,175,177,17.63,0
+MHUAF.US,D,20231002,000000,190,190,178,178,22.27,0
+MHUAF.US,D,20231003,000000,179,179,162,162,36.36,0
+MHUAF.US,D,20231004,000000,146,170,146,156.22,28.150000000000002,0
+MHUAF.US,D,20231005,000000,157.01,160,154,157.79,19.31,0
+MHUAF.US,D,20231006,000000,151,171,151,165,105.73,0
+MHUAF.US,D,20231009,000000,168,168,154.73,157,13.950000000000001,0
+MHUAF.US,D,20231010,000000,154,166.03,154,166,19.5,0
+MHUAF.US,D,20231011,000000,164.21,164.21,156,160,29.85,0
+MHUAF.US,D,20231012,000000,166,169.89,159,166.5,87.5,0
+MHUAF.US,D,20231013,000000,160,189,149,188,1921.3,0
+MHUAF.US,D,20231016,000000,182,200,163,177,2034.93,0
+MHUAF.US,D,20231017,000000,160,200,153,196,2569.33,0
+MHUAF.US,D,20231018,000000,200,200,169,193,1963.5900000000001,0
+MHUAF.US,D,20231019,000000,185,197.99,172,180,2011.46,0
+MHUAF.US,D,20231020,000000,179,199,169,188,2477.02,0
+MHUAF.US,D,20231023,000000,179.23,195,177,186,2105.33,0
+MHUAF.US,D,20231024,000000,180.5,215,180.5,204,2465.07,0
+MHUAF.US,D,20231025,000000,204,213.98,193.22,210,2023.3500000000001,0
+MHUAF.US,D,20231026,000000,221,221,191,205,2166.78,0
+MHUAF.US,D,20231027,000000,204,204,190,204,1945.05,0
+MHUAF.US,D,20231030,000000,201,201,174,186,1946.15,0
+MHUAF.US,D,20231031,000000,186,195,170,174.46,2497.67,0
+MHUAF.US,D,20231101,000000,175,183,167,168,1702.16,0
+MHUAF.US,D,20231102,000000,171,177.35,160,160,2403.96,0
+MHUAF.US,D,20231103,000000,166,177.99,165,172,1773.76,0
+MHUAF.US,D,20231106,000000,172,180,168,179,2017.55,0
+MHUAF.US,D,20231107,000000,179,184,170,175,2281.55,0
+MHUAF.US,D,20231108,000000,170,173,165,165,2095.58,0
+MHUAF.US,D,20231109,000000,166,166,156,157,1877.06,0
+MHUAF.US,D,20231110,000000,159.01,165.5,153,164,1995.39,0
+MHUAF.US,D,20231113,000000,162.01,170,155,161,1932.8700000000001,0
+MHUAF.US,D,20231114,000000,158,176,158,176,2212,0
+MHUAF.US,D,20231115,000000,177,184,169,176,2353.15,0
+MHUAF.US,D,20231116,000000,177,185.5,172,182,2411.44,0
+MHUAF.US,D,20231117,000000,180,201,174,195,2929.32,0
+MHUAF.US,D,20231120,000000,205,205,188,194,1508.1200000000001,0
+MHUAF.US,D,20231121,000000,195,195,173,173,1617.65,0
+MHUAF.US,D,20231122,000000,178,178,164,165,1969.26,0
+MHUAF.US,D,20231124,000000,165,176,162,167,1977.71,0
+MHUAF.US,D,20231127,000000,165.5,175,162,162,1974.65,0
+MHUAF.US,D,20231128,000000,168,180,165,173,2407.9,0
+MHUAF.US,D,20231129,000000,183,184,165,177,1954.52,0
+MHUAF.US,D,20231130,000000,177,182,172,182,2082.89,0
+MHUAF.US,D,20231201,000000,174,180,167,167,1974.8500000000001,0
+MHUAF.US,D,20231204,000000,164,177,164,172,2068.02,0
+MHUAF.US,D,20231205,000000,169,170,160,160,2389.44,0
+MHUAF.US,D,20231206,000000,167,173,160,167,2009.44,0
+MHUAF.US,D,20231207,000000,167,169,162,168,1781.24,0
+MHUAF.US,D,20231208,000000,168,170,160.01,166,2828.69,0
+MHUAF.US,D,20231211,000000,165,176.99,159,166,3355.25,0
+MHUAF.US,D,20231212,000000,175,177.38,163,175,3872.4,0
+MHUAF.US,D,20231213,000000,177.4,210,169,201,4745.51,0
+MHUAF.US,D,20231214,000000,196,240,190,227,5845.5,0
+MHUAF.US,D,20231215,000000,227,249,210,238,6681.610000000001,0
+MHUAF.US,D,20231218,000000,245,251,215,222,8460.27,0
+MHUAF.US,D,20231219,000000,228,236,211,232,3350.27,0
+MHUAF.US,D,20231220,000000,225,267,217,248,3730.55,0
+MHUAF.US,D,20231221,000000,247,253,221,228,8274.72,0
+MHUAF.US,D,20231222,000000,220,237.99,209.06,217,5140.08,0
+MHUAF.US,D,20231226,000000,211,236,210.01,229,1149.8500000000001,0
+MHUAF.US,D,20231227,000000,226,281,226,271,6073.46,0
+MHUAF.US,D,20231228,000000,258,260.38,173,179,5494.83,0
+MHUAF.US,D,20231229,000000,171,175,133,148,6547.76,0
+MHUAF.US,D,20240102,000000,150,154,135,140,1555.4,0
+MHUAF.US,D,20240103,000000,140,146,125,128,2090.16,0
+MHUAF.US,D,20240104,000000,129,129,118,123,1836.43,0
+MHUAF.US,D,20240105,000000,128,130.99,112,117,1886.89,0
+MHUAF.US,D,20240108,000000,115,120,102,106,1390.17,0
+MHUAF.US,D,20240109,000000,107,112,102,104,2336.91,0
+MHUAF.US,D,20240110,000000,102,107.2,101,104,1490.21,0
+MHUAF.US,D,20240111,000000,102,109,100,101,2286.4700000000003,0
+MHUAF.US,D,20240112,000000,107,107,97.01,97.01,1331.1200000000001,0
+MHUAF.US,D,20240116,000000,93.1,99,85,87.2,2202.14,0
+MHUAF.US,D,20240117,000000,90.99,94.06,86.83,91.53,2840.15,0
+MHUAF.US,D,20240118,000000,94,94,88.2,88.2,2123.01,0
+MHUAF.US,D,20240119,000000,88,100,85,90.2,2391.37,0
+MHUAF.US,D,20240122,000000,90.2101,98.88,86.23,89.1,2283.05,0
+MHUAF.US,D,20240123,000000,89,96,87,90.2,2422.02,0
+MHUAF.US,D,20240124,000000,88.27,94.81,88.27,90.73,2301.7200000000003,0
+MHUAF.US,D,20240125,000000,91.38,93.05,88,90.22,2308.18,0
+MHUAF.US,D,20240126,000000,90.22,97.3099,90,90.02,2174.04,0
+MHUAF.US,D,20240129,000000,90.01,93.6,89.74,92.99,2245.36,0
+MHUAF.US,D,20240130,000000,95,104.97,92.19,104,2080.33,0
+MHUAF.US,D,20240131,000000,102,104.99,94,100,2193.25,0
+MHUAF.US,D,20240201,000000,100,104,95,103,2368.7000000000003,0
+MHUAF.US,D,20240202,000000,98.5,104,97,100,2184.19,0
+MHUAF.US,D,20240205,000000,100,107,96.02,97.12,2389.05,0
+MHUAF.US,D,20240206,000000,100,104,95.08,96,3343.5,0
+MHUAF.US,D,20240207,000000,99.06,101,95,95.89,1519.6200000000001,0
+MHUAF.US,D,20240208,000000,99,99,94.62,95.1,3159.46,0
+MHUAF.US,D,20240209,000000,105,105,95.12,98.88,2041.52,0
+MHUAF.US,D,20240212,000000,93.05,97,90.5,92.52,2401.08,0
+MHUAF.US,D,20240213,000000,92.02,96,90.5,90.5,2355.37,0
+MHUAF.US,D,20240214,000000,91,115,91,111,7337.21,0
+MHUAF.US,D,20240215,000000,124,126,88,92,170790.96,0
+MHUAF.US,D,20240216,000000,90,94.28,86.22,89.54,8966.630000000001,0
+MHUAF.US,D,20240220,000000,88,89,80.12,82,6126.8,0
+MHUAF.US,D,20240221,000000,80,80.01,74.8001,77.05,4258.08,0
+MHUAF.US,D,20240222,000000,76.56,77,70.12,71.86,3449.42,0
+MHUAF.US,D,20240223,000000,70.1,71.86,66.98,69.16,2488.4900000000002,0
+MHUAF.US,D,20240226,000000,68,73.99,68,73.9,962.73,0
+MHUAF.US,D,20240227,000000,72,75,72,75,491.92,0
+MHUAF.US,D,20240228,000000,73.06,73.5,70,72.76,800.37,0
+MHUAF.US,D,20240229,000000,72,72.76,68.09,70.48,944.7,0
+MHUAF.US,D,20240301,000000,71.4,71.4,68,68.985,557.21,0
+MHUAF.US,D,20240304,000000,69.12,71,64,71,1901.8500000000001,0
+MHUAF.US,D,20240305,000000,68.87,72,66.12,71,1543.27,0
+MHUAF.US,D,20240306,000000,70.416,75,70.416,74,1989.63,0
+MHUAF.US,D,20240307,000000,72.62,76.36,72,75.99,976.49,0
+MHUAF.US,D,20240308,000000,75.8628,76,71,73.01,1255.4,0
+MHUAF.US,D,20240311,000000,71.61,73.4,69.03,73.4,617.29,0
+MHUAF.US,D,20240312,000000,74,78,72,75.02,2174.66,0
+MHUAF.US,D,20240313,000000,75.95,77.5,73.79,75.02,829.3100000000001,0
+MHUAF.US,D,20240314,000000,76.3,79,73.89,77.5,1974.97,0
+MHUAF.US,D,20240315,000000,79,81.63,78,80,639.17,0
+MHUAF.US,D,20240318,000000,82,83.51,78,79,1357.3600000000001,0
+MHUAF.US,D,20240319,000000,80,80,76.5,77.36,497.96000000000004,0
+MHUAF.US,D,20240320,000000,78,81,74,76.28,1278.03,0
+MHUAF.US,D,20240321,000000,80,90,76,83.51,3885.05,0
+MHUAF.US,D,20240322,000000,82.76,84,78,78,1146.17,0
+MHUAF.US,D,20240325,000000,81.15,81.3,77.5,77.9,415.32,0
+MHUAF.US,D,20240326,000000,79,79,74.12,74.12,528.5,0
+MHUAF.US,D,20240327,000000,74,79,73.4,78,216.61,0
+MHUAF.US,D,20240328,000000,79.3,79.3,73.755,73.8,198.88,0
+MHUAF.US,D,20240401,000000,74,77.5,73,73,175.71,0
+MHUAF.US,D,20240402,000000,73.1,75,73,73.18,187.34,0
+MHUAF.US,D,20240403,000000,72,73.01,67.73,68.9,618.86,0
+MHUAF.US,D,20240404,000000,70,71.265,68.9,68.9,323.27,0
+MHUAF.US,D,20240405,000000,72,72,66,67,433.43,0
+MHUAF.US,D,20240408,000000,82,82,68,69.99,365.58,0
+MHUAF.US,D,20240409,000000,73,73,69.01,71.6,220.92000000000002,0
+MHUAF.US,D,20240410,000000,72.55,72.55,69,70.6,156.46,0
+MHUAF.US,D,20240411,000000,70.6,71,68,71,167.36,0
+MHUAF.US,D,20240412,000000,71,71,68.1,69.58,255.54,0
+MHUAF.US,D,20240415,000000,69.01,69.0201,66.03,66.03,631.03,0
+MHUAF.US,D,20240416,000000,66.03,67,60.1,63,398.04,0
+MHUAF.US,D,20240417,000000,60.12,65,60.12,61,294.12,0
+MHUAF.US,D,20240418,000000,61.53,63.03,60.78,63.03,140.91,0
+MHUAF.US,D,20240419,000000,60.33,64.98,60.33,63.96,129.53,0
+MHUAF.US,D,20240422,000000,64.01,65,60.12,63.615,190.93,0
+MHUAF.US,D,20240423,000000,65,73.5,62,68.22,1173.18,0
+MHUAF.US,D,20240424,000000,68,68,63,67.08,301.42,0
+MHUAF.US,D,20240425,000000,67.08,70.44,66.05,66.1,226.85,0
+MHUAF.US,D,20240426,000000,70.9,70.98,61,67.93,318.83,0
+MHUAF.US,D,20240429,000000,70.1,71.99,68.01,69,159.32,0
+MHUAF.US,D,20240430,000000,69.01,69.01,65.57,68.9,275.14,0
+MHUAF.US,D,20240501,000000,69,69,66.11,68.5,113.69,0
+MHUAF.US,D,20240502,000000,67.9,69.89,67.9,69.05,74.87,0
+MHUAF.US,D,20240503,000000,69,70.2,64.56,68.27,267.24,0
+MHUAF.US,D,20240506,000000,68,68,66,67.79,135.03,0
+MHUAF.US,D,20240507,000000,69,81.85,67.79,75.85,1589.38,0
+MHUAF.US,D,20240508,000000,75.79,75.79,70,71.29,203.36,0
+MHUAF.US,D,20240509,000000,71,76,70.2,73.89,337.47,0
+MHUAF.US,D,20240510,000000,73,73.0169,70.15,71.09,123.68,0
+MHUAF.US,D,20240513,000000,71,73,70.05,73,262.19,0
+MHUAF.US,D,20240514,000000,71.01,75,71,75,184.91,0
+MHUAF.US,D,20240515,000000,74,74,70.06,73.72,353.85,0
+MHUAF.US,D,20240516,000000,73,74,69.1,74,186.45000000000002,0
+MHUAF.US,D,20240517,000000,75.02,79.32,74.51,77.5,773.83,0
+MHUAF.US,D,20240520,000000,78,78.1,73,76.97,488.13,0
+MHUAF.US,D,20240521,000000,74,76,73.03,75.99,215.20000000000002,0
+MHUAF.US,D,20240522,000000,72.01,76.99,70.2,73.4001,289.08,0
+MHUAF.US,D,20240523,000000,72.01,72.62,63,63,1126.97,0
+MHUAF.US,D,20240524,000000,63.55,65.26,63.2,64.9899,486.75,0
+MHUAF.US,D,20240528,000000,64.155,67,64.02,66.9,356.99,0
+MHUAF.US,D,20240529,000000,67,67,63,64.05,503.09000000000003,0
+MHUAF.US,D,20240530,000000,64.06,65,63.11,65,231.27,0
+MHUAF.US,D,20240531,000000,65,65.5,64.01,65.49,236,0
+MHUAF.US,D,20240603,000000,64.02,67.999,64,64.01,251.95000000000002,0
+MHUAF.US,D,20240604,000000,64.5,66,64.26,64.59,93.07000000000001,0
+MHUAF.US,D,20240605,000000,64.9999,66,63,65,137.33,0
+MHUAF.US,D,20240606,000000,66,75.01,65.02,73,3095.4500000000003,0
+MHUAF.US,D,20240607,000000,70,81,69.04,74.35,2383.36,0
+MHUAF.US,D,20240610,000000,72,75.01,70.5,71.3,871.26,0
+MHUAF.US,D,20240611,000000,71,74,69.41,71.4,166.02,0
+MHUAF.US,D,20240612,000000,69.81,79.5,69.81,76.04,1818.39,0
+MHUAF.US,D,20240613,000000,82,86.5,70.44,77,3970.36,0
+MHUAF.US,D,20240614,000000,77,77.01,71.25,71.25,329.55,0
+MHUAF.US,D,20240617,000000,75,79.74,73,77.5,801.69,0
+MHUAF.US,D,20240618,000000,78,87,77.8,83.5,1239.95,0
+MHUAF.US,D,20240620,000000,80,89,78,83.51,1338.03,0
+MHUAF.US,D,20240621,000000,85.9,87.1,81.5,81.557,535.95,0
+MHUAF.US,D,20240624,000000,85.63,89.88,83,86.39,1372.52,0
+MHUAF.US,D,20240625,000000,84.6,92,84.6,87.5,918.08,0
+MHUAF.US,D,20240626,000000,89.9999,92.1,83.93,88.8,1686.28,0
+MHUAF.US,D,20240627,000000,87.02,90,87.02,87.17,149.45000000000002,0
+MHUAF.US,D,20240628,000000,87.02,90.2,83.17,85.1943,583.19,0
+MHUAF.US,D,20240701,000000,89.49,105,87,99.3,11347.09,0
+MHUAF.US,D,20240702,000000,94.3,97,85,97,1185.14,0
+MHUAF.US,D,20240703,000000,95.99,95.99,88.0301,89,264.36,0
+MHUAF.US,D,20240705,000000,91.5,94.22,87,92.92,629.24,0
+MHUAF.US,D,20240708,000000,91,98,91,98,482.51,0
+MHUAF.US,D,20240709,000000,97.48,102,95.24,97,623.24,0
+MHUAF.US,D,20240710,000000,99,101,92,97.17,419.22,0
+MHUAF.US,D,20240711,000000,99,99.95,92,93.75,106.39,0
+MHUAF.US,D,20240712,000000,93,97,92,93.5,219.11,0
+MHUAF.US,D,20240715,000000,93.44,93.44,90.79,90.8,210.66,0
+MHUAF.US,D,20240716,000000,97.99,99.99,93,93.2,114.87,0
+MHUAF.US,D,20240717,000000,96.96,98,94,96,167.89000000000001,0
+MHUAF.US,D,20240718,000000,96,101,96,98.99,561.38,0
+MHUAF.US,D,20240719,000000,97,102,93.03,96.01,752.48,0
+MHUAF.US,D,20240722,000000,94.515,101,91.011,98.01,276.61,0
+MHUAF.US,D,20240723,000000,97,101.8,97,101,181.20000000000002,0
+MHUAF.US,D,20240724,000000,103.22,106,98,102.98,234.91,0
+MHUAF.US,D,20240725,000000,106,106,98,102,95.48,0
+MHUAF.US,D,20240726,000000,101,102,99,102,132.99,0
+MHUAF.US,D,20240729,000000,100,107,100,102,172.67000000000002,0
+MHUAF.US,D,20240730,000000,103.01,105,100,103,193.57,0
+MHUAF.US,D,20240731,000000,126,147,94.1,102,610634.85,0
+MHUAF.US,D,20240801,000000,90,98.9,87,92,23397.56,0
+MHUAF.US,D,20240802,000000,85.57,92.67,82,82,8026.85,0
+MHUAF.US,D,20240805,000000,69.6,70,61.79,67.25,7462.28,0
+MHUAF.US,D,20240806,000000,68,76.89,64.99,71.45,3601.35,0
+MHUAF.US,D,20240807,000000,68,72.49,63.201,63.201,3510.71,0
+MHUAF.US,D,20240808,000000,65.96,68,64,65.59,1227.84,0
+MHUAF.US,D,20240809,000000,63.66,69,63.66,68.4,1226.54,0
+MHUAF.US,D,20240812,000000,66.51,68.7,65.1,66,1486.46,0
+MHUAF.US,D,20240813,000000,66,67.99,65.07,66.3,543.32,0
+MHUAF.US,D,20240814,000000,64.1,66.67,64.1,64.46,786.57,0
+MHUAF.US,D,20240815,000000,66,66,63.4999,64.73,998.28,0
+MHUAF.US,D,20240816,000000,65,67,64.03,65.48,2015.82,0
+MHUAF.US,D,20240819,000000,65.8,68,64.24,66.05,1079.14,0
+MHUAF.US,D,20240820,000000,65.0301,67.5,65.02,66.7,712.09,0
+MHUAF.US,D,20240821,000000,66.23,69.89,66,68.57,1625.83,0
+MHUAF.US,D,20240822,000000,69.99,72,68,70.8,829.96,0
+MHUAF.US,D,20240823,000000,69.17,76.36,69.17,72.91,1083.94,0
+MHUAF.US,D,20240826,000000,74.7,87.9,73.5,84,9402.22,0
+MHUAF.US,D,20240827,000000,82.98,112,78,112,30251.37,0
+MHUAF.US,D,20240828,000000,111,126,87,89.79,33270.99,0
+MHUAF.US,D,20240829,000000,89.79,92.49,80,87.95,1391.79,0
+MHUAF.US,D,20240830,000000,90.3,99.5,88,91.42,1807.77,0
+MHUAF.US,D,20240903,000000,88.68,101,88.68,96.8101,5854.87,0
+MHUAF.US,D,20240904,000000,95,104,90.73,101,3075.9500000000003,0
+MHUAF.US,D,20240905,000000,98,105,94.01,104,5232.16,0
+MHUAF.US,D,20240906,000000,103,104,93.82,101.5,6102.08,0
+MHUAF.US,D,20240909,000000,100,103,93,103,10294.32,0
+MHUAF.US,D,20240910,000000,101,114,98,107,1436.05,0
+MHUAF.US,D,20240911,000000,108,119.5,107,111,1904.41,0
+MHUAF.US,D,20240912,000000,108,115,100,102,1523.23,0
+MHUAF.US,D,20240913,000000,105,116,103,107,2818.28,0
+MHUAF.US,D,20240916,000000,108.01,114,107,109,963.28,0
+MHUAF.US,D,20240917,000000,111,112,109,111,533.3,0
+MHUAF.US,D,20240918,000000,110,124,100,103,14922.04,0
+MHUAF.US,D,20240919,000000,103,103.99,95,103,1149.3,0
+MHUAF.US,D,20240920,000000,109,110,100.25,101.5,789.65,0
+MHUAF.US,D,20240923,000000,108,108,98.02,103,7272.82,0
+MHUAF.US,D,20240924,000000,101,105,96.08,101,4701.49,0
+MHUAF.US,D,20240925,000000,100.01,102,96.76,101,1216.48,0
+MHUAF.US,D,20240926,000000,100,104,98.01,102,2093.25,0
+MHUAF.US,D,20240927,000000,105,105,101,104,566.66,0
+MHUAF.US,D,20240930,000000,107,110,102,102,955.48,0
+MHUAF.US,D,20241001,000000,102,109.93,97,106,2330.83,0
+MHUAF.US,D,20241002,000000,111,111,100,102,1907.15,0
+MHUAF.US,D,20241003,000000,100,110,100,105,1602.2,0
+MHUAF.US,D,20241004,000000,104,108,96,104,3462.44,0
+MHUAF.US,D,20241007,000000,105,105,82.17,84.86,3265.02,0
+MHUAF.US,D,20241008,000000,85,85.02,72.15,74.8,2611.11,0
+MHUAF.US,D,20241009,000000,75.54,76.09,73.1285,75,816.36,0
+MHUAF.US,D,20241010,000000,74.06,76.1,74,75.06,403.82,0
+MHUAF.US,D,20241011,000000,77,77,73,74.15,424.31,0
+MHUAF.US,D,20241014,000000,74.15,76.9,74,75.43,301.43,0
+MHUAF.US,D,20241015,000000,75,75.29,70.01,70.95,1735.63,0
+MHUAF.US,D,20241016,000000,73.45,84,70.95,82.6,15780.37,0
+MHUAF.US,D,20241017,000000,81.71,94.7,80.56,89.94,10860.52,0
+MHUAF.US,D,20241018,000000,88.88,117,84.02,105,83008.74,0
+MHUAF.US,D,20241021,000000,105,108,79.01,79.8,23405.32,0
+MHUAF.US,D,20241022,000000,80,85.7,69.53,70,13922.35,0
+MHUAF.US,D,20241023,000000,74.37,74.37,70.1,70.205,8402.97,0
+MHUAF.US,D,20241024,000000,70.94,72,66.88,68.25,2882.54,0
+MHUAF.US,D,20241025,000000,68.321,69.77,67.01,67.52,1800.24,0
+MHUAF.US,D,20241028,000000,70,75.9,66.01,74.99,9111.17,0
+MHUAF.US,D,20241029,000000,73.01,83.53,69,72.4,18119.81,0
+MHUAF.US,D,20241030,000000,73.76,73.76,69.02,69.24,1034.7,0
+MHUAF.US,D,20241031,000000,71.6176,72.62,67.28,68,4493,0
+MHUAF.US,D,20241101,000000,68.07,70.59,67.5,67.83,2760.1,0
+MHUAF.US,D,20241104,000000,68.06,68.06,58.66,60.18,4465.36,0
+MHUAF.US,D,20241105,000000,60,64.4,60,63.7,3645.69,0
+MHUAF.US,D,20241106,000000,61.79,63.69,57.01,61.27,2319.52,0
+MHUAF.US,D,20241107,000000,60.01,63,58.74,61.24,3184.55,0
+MHUAF.US,D,20241108,000000,61.3,61.3,51.8,52.79,14988.960000000001,0
+MHUAF.US,D,20241111,000000,53,53.02,48.12,49,5231.3,0
+MHUAF.US,D,20241112,000000,49.34,50.17,44.99,49.97,2616.2200000000003,0
+MHUAF.US,D,20241113,000000,49.97,52.73,47.54,51.75,3037.15,0
+MHUAF.US,D,20241114,000000,51.88,52.99,48.48,50.1,705.96,0
+MHUAF.US,D,20241115,000000,51.99,51.99,43.26,47.4,1527.84,0
+MHUAF.US,D,20241118,000000,49,60,48,53.93,7431.83,0
+MHUAF.US,D,20241119,000000,50.74,53.52,49.27,51.22,1998.28,0
+MHUAF.US,D,20241120,000000,52,65.9,47.36,64.9,15913.9,0
+MHUAF.US,D,20241121,000000,66.68,73.51,61.0931,68.67,5585.7300000000005,0
+MHUAF.US,D,20241122,000000,68.67,74.75,68.67,71.92,11281.04,0
+MHUAF.US,D,20241125,000000,67.88,76,57.24,59.01,32338.3,0
+MHUAF.US,D,20241126,000000,56.61,66.02,50.29,52.26,25911.32,0
+MHUAF.US,D,20241127,000000,52.52,56,50.87,53.79,11652.74,0
+MHUAF.US,D,20241129,000000,53.5,55.38,51.8,52.81,324.07,0
+MHUAF.US,D,20241202,000000,52,55.73,52,52.1,2307.43,0
+MHUAF.US,D,20241203,000000,52.1,54.7039,50.48,50.7,2356.4700000000003,0
+MHUAF.US,D,20241204,000000,51.03,52.74,48.61,48.7,1891.8700000000001,0
+MHUAF.US,D,20241205,000000,50.01,50.06,45.88,46.13,2467.41,0
+MHUAF.US,D,20241206,000000,46.7,48.535,46.03,47.03,986.07,0
+MHUAF.US,D,20241209,000000,47.7,53.99,47.7,50.74,2079.21,0
+MHUAF.US,D,20241210,000000,52,63.75,49.05,59.28,18736.95,0
+MHUAF.US,D,20241211,000000,57.13,67,54.19,58.58,11951.27,0
+MHUAF.US,D,20241212,000000,57.19,62.74,57.03,57.71,7130.34,0
+MHUAF.US,D,20241213,000000,58,60.74,49.9,50.09,25033.55,0
+MHUAF.US,D,20241216,000000,50,54.35,49.09,49.36,8223.84,0
+MHUAF.US,D,20241217,000000,52.73,52.73,47.23,49.04,1443.59,0
+MHUAF.US,D,20241218,000000,49,67.7,25,27,88585.67,0
+MHUAF.US,D,20241219,000000,29,32.99,26.33,30.8,33085.24,0
+MHUAF.US,D,20241220,000000,28.95,31.59,28.62,30.98,5159.16,0
+MHUAF.US,D,20241223,000000,30.05,32.97,28.29,32.14,6001.07,0
+MHUAF.US,D,20241224,000000,32.14,35.989,31,34.8,1497.6100000000001,0
+MHUAF.US,D,20241226,000000,34.75,37.72,31.5,35.67,1508.45,0
+MHUAF.US,D,20241227,000000,37.51,37.51,34,35.5,2410.1,0
+MHUAF.US,D,20241230,000000,35.6,37,34.747,35.6,2755.13,0
+MHUAF.US,D,20241231,000000,35.75,35.99,32.53,34.51,2865.32,0
+MHUAF.US,D,20250102,000000,34.55,36.71,34.55,35,1546.71,0
+MHUAF.US,D,20250103,000000,35.36,37,33.31,36.03,3291.77,0
+MHUAF.US,D,20250106,000000,36.03,37.89,35.11,36.96,2061.26,0
+MHUAF.US,D,20250107,000000,36.16,36.98,33.55,35.06,3607.63,0
+MHUAF.US,D,20250108,000000,34.97,34.97,31.49,32.21,2465,0
+MHUAF.US,D,20250110,000000,31.3,32.69,29.46,32.219,2617.48,0
+MHUAF.US,D,20250113,000000,32.22,34.11,29.43,31.77,6074.26,0
+MHUAF.US,D,20250114,000000,31.82,35,30.18,31.69,8512.94,0
+MHUAF.US,D,20250115,000000,31.01,32.58,31,31.8949,635.37,0
+MHUAF.US,D,20250116,000000,31.79,32.1,30.44,31.45,2295.7400000000002,0
+MHUAF.US,D,20250117,000000,31.45,32.99,31,32.49,2464.51,0
+MHUAF.US,D,20250121,000000,32,34.29,31.65,31.86,5394.09,0
+MHUAF.US,D,20250122,000000,33.09,33.09,29,30.31,3052.59,0
+MHUAF.US,D,20250123,000000,31.9,32.5,29.1675,30.03,1184.71,0
+MHUAF.US,D,20250124,000000,29.2,32.8,29.2,31.88,5177.83,0
+MHUAF.US,D,20250127,000000,31.51,33.79,31.13,32.99,2555.88,0
+MHUAF.US,D,20250128,000000,32,33.03,31.2,31.98,3445.1800000000003,0
+MHUAF.US,D,20250129,000000,30,32.97,30,31,2216.4,0
+MHUAF.US,D,20250130,000000,31.24,31.99,30.52,31.2,909.9,0
+MHUAF.US,D,20250131,000000,31.6,32.78,30.52,31.84,1797.51,0
+MHUAF.US,D,20250203,000000,32,32.57,31.04,32,1847.15,0
+MHUAF.US,D,20250204,000000,31.87,33,31.6,32.64,926.5500000000001,0
+MHUAF.US,D,20250205,000000,33,33.8,32,32.6,1016.1,0
+MHUAF.US,D,20250206,000000,32,33.79,32,32.73,1445.43,0
+MHUAF.US,D,20250207,000000,32.42,33.8,32.01,32.87,3969.44,0
+MHUAF.US,D,20250210,000000,32.89,34.79,32.01,34.58,2000.5,0
+MHUAF.US,D,20250211,000000,33.95,34.7,33.601,34.48,1212.16,0
+MHUAF.US,D,20250212,000000,34.07,35,31.53,32.31,4101.31,0
+MHUAF.US,D,20250213,000000,32,36.28,31.51,33.49,2661.27,0
+MHUAF.US,D,20250214,000000,32.5,34,31.51,33.31,1243.05,0
+MHUAF.US,D,20250218,000000,32.2,37,32.2,34.99,2492.25,0
+MHUAF.US,D,20250219,000000,34.79,36.4,34.79,35.01,1469.49,0
+MHUAF.US,D,20250220,000000,36.35,36.8,33.22,35,1979.82,0
+MHUAF.US,D,20250221,000000,34.4,36.1949,34.4,35.99,1952.43,0
+MHUAF.US,D,20250224,000000,35.5,35.99,33.3,35.57,2404.7000000000003,0
+MHUAF.US,D,20250225,000000,35.57,36.73,34.12,34.98,1648.66,0
+MHUAF.US,D,20250226,000000,34.99,36.11,34.02,34.52,742.03,0
+MHUAF.US,D,20250227,000000,35.11,35.5,30.1,32.2,4510.6,0
+MHUAF.US,D,20250228,000000,32.42,34.53,32.42,32.8,828.36,0
+MHUAF.US,D,20250303,000000,32.5,33.9,28.06,30.47,1335.8,0
+MHUAF.US,D,20250304,000000,29,31.45,28.07,30.2,941.74,0
+MHUAF.US,D,20250305,000000,31.53,32,30.2,31.98,301.83,0
+MHUAF.US,D,20250306,000000,31.48,31.48,30.89,31.1,340.74,0
+MHUAF.US,D,20250307,000000,30.99,32.63,30,31.97,727.49,0
+MHUAF.US,D,20250310,000000,31.38,31.98,30,31.97,460.02,0
+MHUAF.US,D,20250311,000000,31.05,32.76,30.39,32.76,537.11,0
+MHUAF.US,D,20250312,000000,32.75,32.75,30.7,31.59,116.18,0
+MHUAF.US,D,20250313,000000,32,32.99,31,31,485.27,0
+MHUAF.US,D,20250314,000000,31,33,31,31.52,440.79,0
+MHUAF.US,D,20250317,000000,31.52,33.92,31.4182,33.62,1291.43,0
+MHUAF.US,D,20250318,000000,33.82,34.7,33,33.1,245.31,0
+MHUAF.US,D,20250319,000000,33,34,32,32.89,186.8,0
+MHUAF.US,D,20250320,000000,33,33.99,32,33.99,862.69,0
+MHUAF.US,D,20250321,000000,33.12,34.23,32.23,34.19,729.51,0
+MHUAF.US,D,20250324,000000,34,36.2451,33.541,33.8506,1145.3600000000001,0
+MHUAF.US,D,20250325,000000,34.51,34.98,32.06,34.86,246.91,0
+MHUAF.US,D,20250326,000000,33.9,34.5,33.15,34,38.95,0
+MHUAF.US,D,20250327,000000,32.09,36,32.09,35.04,307.08,0
+MHUAF.US,D,20250328,000000,34,35.14,33,33.1,1899.88,0
+MHUAF.US,D,20250331,000000,33.99,33.99,33.1,33.54,356.89,0
+MHUAF.US,D,20250401,000000,34,34,32.71,33,619.98,0
+MHUAF.US,D,20250402,000000,33.99,34,33,33.01,214.62,0
+MHUAF.US,D,20250403,000000,33.01,33.01,31.26,31.57,576.44,0
+MHUAF.US,D,20250404,000000,32,32,30,31.16,895.85,0
+MHUAF.US,D,20250407,000000,30,30.06,27.07,29,1471.06,0
+MHUAF.US,D,20250408,000000,29,33.8,28.53,31.99,2836.31,0
+MHUAF.US,D,20250409,000000,31,32.8,28.9,30.23,576.71,0
+MHUAF.US,D,20250410,000000,31.6149,33,28.01,32,785.89,0
+MHUAF.US,D,20250411,000000,30,33,28.43,32,279.05,0
+MHUAF.US,D,20250414,000000,32,32,28.01,31.78,502.36,0
+MHUAF.US,D,20250415,000000,31.01,31.4951,30,31,200.25,0
+MHUAF.US,D,20250416,000000,31.87,32,28.92,30.99,265.67,0
+MHUAF.US,D,20250417,000000,30,30.99,28.41,30.9,245.70000000000002,0
+MHUAF.US,D,20250421,000000,29.88,31,27.475,28.7,1344.17,0
+MHUAF.US,D,20250422,000000,28.71,30.99,27.71,30.9,431.74,0
+MHUAF.US,D,20250423,000000,30.9,31,28.4,29.88,957.16,0
+MHUAF.US,D,20250424,000000,29.88,30.9,28.01,29.8,426.11,0
+MHUAF.US,D,20250425,000000,30.01,30.9,27.3,29.58,12654.74,0
+MHUAF.US,D,20250428,000000,28.69,35.2799,26.62,28.49,37889.24,0
+MHUAF.US,D,20250429,000000,29.22,29.5,28,28.67,1523.94,0
+MHUAF.US,D,20250430,000000,27.95,28.49,27.02,27.5,3030.71,0
+MHUAF.US,D,20250501,000000,27.11,27.7,26.01,27.45,4506.88,0
+MHUAF.US,D,20250502,000000,26,27.68,26,26.66,1749.93,0
+MHUAF.US,D,20250505,000000,26.815,29,26.06,27.09,2190.2000000000003,0
+MHUAF.US,D,20250506,000000,27.22,28.08,27.1,28.08,610.57,0
+MHUAF.US,D,20250507,000000,29.96,29.99,27.3,28.82,500.43,0
+MHUAF.US,D,20250508,000000,29,29.4,27,27.3,2092.18,0
+MHUAF.US,D,20250509,000000,27.51,32.41,27,31,3248.23,0
+MHUAF.US,D,20250512,000000,30.07,43,30,43,13323.52,0
+MHUAF.US,D,20250513,000000,42,43.5,36.51,41.71,4566.8,0
+MHUAF.US,D,20250514,000000,42,42,36,36.3,4405.72,0
+MHUAF.US,D,20250515,000000,35.21,44,32.12,40,10111.42,0
+MHUAF.US,D,20250516,000000,38.8,40.95,38.05,39.38,1649.75,0
+MHUAF.US,D,20250519,000000,41,41,37.48,37.84,1357.1100000000001,0
+MHUAF.US,D,20250520,000000,39.84,41,37.84,38.42,673.16,0
+MHUAF.US,D,20250521,000000,38,40,36,37,1119.95,0
+MHUAF.US,D,20250522,000000,39,40,37.6,38.11,515.05,0
+MHUAF.US,D,20250523,000000,39,40,38.1,38.1,165.28,0
+MHUAF.US,D,20250527,000000,40,42,39,40.99,692.64,0
+MHUAF.US,D,20250528,000000,41,43.17,39.01,40.93,1420.58,0
+MHUAF.US,D,20250529,000000,41,49.7,38,46.76,9456.19,0
+MHUAF.US,D,20250530,000000,47.9,48.99,43.85,45.505,1003.24,0
+MHUAF.US,D,20250602,000000,46,53.89,45.5,53,1329.29,0
+MHUAF.US,D,20250603,000000,54,62,49.65,50,3284.4300000000003,0
+MHUAF.US,D,20250604,000000,51,64,51,56.21,4870.21,0
+MHUAF.US,D,20250605,000000,56.2,61.8,56.2,61.48,2129.52,0
+MHUAF.US,D,20250606,000000,61,63.28,57.04,59.9065,1738.1200000000001,0
+MHUAF.US,D,20250609,000000,58.11,59.16,37.85,41.55,8263.16,0
+MHUAF.US,D,20250610,000000,41,43,41,42,1446.89,0
+MHUAF.US,D,20250611,000000,42.5,44.5,38.12,38.35,1977.03,0
+MHUAF.US,D,20250612,000000,38,41.4,35.1,38,2294.09,0
+MHUAF.US,D,20250613,000000,38.12,38.12,30.1,34.07,4914.93,0
+MHUAF.US,D,20250616,000000,33.05,39.99,33.05,37,988.0500000000001,0
+MHUAF.US,D,20250617,000000,38.5,39.1,37,37.8,822.59,0
+MHUAF.US,D,20250618,000000,38,41.13,37.31,40.99,977.77,0
+MHUAF.US,D,20250620,000000,39.99,40.99,37,40.98,900.91,0
+MHUAF.US,D,20250623,000000,40.9,43.99,40,41.96,526.91,0
+MHUAF.US,D,20250624,000000,41.96,43.15,41,41.34,383.09000000000003,0
+MHUAF.US,D,20250625,000000,41,44,40.67,43.07,792.6,0
+MHUAF.US,D,20250626,000000,42.07,45,42.07,44,693.61,0
+MHUAF.US,D,20250627,000000,44,45.9,44,45.02,264.32,0
+MHUAF.US,D,20250630,000000,41.8,45.13,40,40,664.24,0
+MHUAF.US,D,20250701,000000,39,44.47,39,41.33,654.48,0
+MHUAF.US,D,20250702,000000,41.86,45,41.86,43,189.92000000000002,0
+MHUAF.US,D,20250703,000000,44.95,44.95,41.3,43.7599,798.07,0
+MHUAF.US,D,20250707,000000,44,44,41,41.46,709.44,0
+MHUAF.US,D,20250708,000000,41,44.99,36.07,40.98,1541.6100000000001,0
+MHUAF.US,D,20250709,000000,41,44,36.31,42.49,613.75,0
+MHUAF.US,D,20250710,000000,42.35,50.88,41.02,48.21,1962.74,0
+MHUAF.US,D,20250711,000000,48.99,50,44.7,47.3,4677.92,0
+MHUAF.US,D,20250714,000000,47.4,49,41,44.4049,2271.73,0
+MHUAF.US,D,20250715,000000,45.99,46,42.54,43.71,629.42,0
+MHUAF.US,D,20250716,000000,44,44,42.1,43.21,274.09000000000003,0
+MHUAF.US,D,20250717,000000,43,44,41.1,42.98,886.65,0
+MHUAF.US,D,20250718,000000,44.44,44.99,42.22,44.99,670.95,0
+MHUAF.US,D,20250721,000000,44.93,44.99,42.63,43.2,211.29,0
+MHUAF.US,D,20250722,000000,43,43.99,38,40.85,2916.28,0
+MHUAF.US,D,20250723,000000,41,43.99,39.31,40.5,4969.79,0
+MHUAF.US,D,20250724,000000,42.23,42.23,38.17,38.87,4416.06,0
+MHUAF.US,D,20250725,000000,38.98,38.98,37.5,38.01,3538.06,0
+MHUAF.US,D,20250728,000000,39.9,39.9,37.51,39.14,951.88,0
+MHUAF.US,D,20250729,000000,39.14,41,37.62,40,467.82,0
+MHUAF.US,D,20250730,000000,40.2,40.2,38.32,38.32,701.1800000000001,0
+MHUAF.US,D,20250731,000000,38.32,39.1,37.5,37.92,551.6800000000001,0
+MHUAF.US,D,20250801,000000,37.75,39.25,36,36.91,638.29,0
+MHUAF.US,D,20250804,000000,36.91,39.5,36.11,38.01,769.73,0
+MHUAF.US,D,20250805,000000,38,42.49,36,38.92,395.99,0
+MHUAF.US,D,20250806,000000,39,43,37.32,40.51,8307.94,0
+MHUAF.US,D,20250807,000000,41,42.99,39.4,40,1082.17,0
+MHUAF.US,D,20250808,000000,42.475,43,40.31,41.515,452.47,0
+MHUAF.US,D,20250811,000000,42,42.9,40,41,280.51,0
+MHUAF.US,D,20250812,000000,41,41.99,39.02,39.02,535.59,0
+MHUAF.US,D,20250813,000000,39,39,36.63,38.99,205.99,0
+MHUAF.US,D,20250814,000000,38.7,42,37.84,38.9,1450.83,0
+MHUAF.US,D,20250815,000000,40,40,38.32,38.32,138.47,0
+MHUAF.US,D,20250818,000000,38,42,37.83,40.3918,1250.14,0
+MHUAF.US,D,20250819,000000,41,42,40.6324,41.61,173.4,0
+MHUAF.US,D,20250820,000000,42,42,39.27,41.6,335.18,0
+MHUAF.US,D,20250821,000000,41.6,41.6,40.96,41.01,132.07,0
+MHUAF.US,D,20250822,000000,41,42,41,41.67,509.29,0
+MHUAF.US,D,20250825,000000,42,43.7,40.15,40.99,1185.33,0
+MHUAF.US,D,20250826,000000,40.99,43,39.53,43,543.85,0
+MHUAF.US,D,20250827,000000,43,43,40.99,41.86,246.21,0
+MHUAF.US,D,20250828,000000,43,43,41,41.79,391.8,0
+MHUAF.US,D,20250829,000000,41.16,42,41.16,41.99,244.53,0
+MHUAF.US,D,20250902,000000,42,42,40,41.89,296.8,0
+MHUAF.US,D,20250903,000000,40.51,40.65,39.06,39.06,671.22,0
+MHUAF.US,D,20250904,000000,39,39,36,37.87,681.8000000000001,0
+MHUAF.US,D,20250905,000000,37.8,37.8,36.02,37,1051.31,0
+MHUAF.US,D,20250908,000000,35.41,37.85,35,37.8,778.83,0
+MHUAF.US,D,20250909,000000,39.4,44,38,39.92,8728.23,0
+MHUAF.US,D,20250910,000000,40.7,46,39,41.2,2789.96,0
+MHUAF.US,D,20250911,000000,41.52,42.97,39.61,42.5,2273.46,0
+MHUAF.US,D,20250912,000000,43,50,39.13,48.39,5483.06,0
+MHUAF.US,D,20250915,000000,45.49,48.39,42.08,42.43,2130.4,0
+MHUAF.US,D,20250916,000000,43.09,45.43,41.1,41.32,874.1,0
+MHUAF.US,D,20250917,000000,41.38,44,41.38,42.33,72.69,0
+MHUAF.US,D,20250918,000000,44.3,44.3,38.06,41.67,2414.02,0
+MHUAF.US,D,20250919,000000,40,41.9,39.61,40.01,1264.29,0
+MHUAF.US,D,20250922,000000,40.1,40.43,38.11,39.2,1304.92,0
+MHUAF.US,D,20250923,000000,39,41.49,39,40.03,284.84000000000003,0
+MHUAF.US,D,20250924,000000,41.49,42.61,37.92,39.99,2207.09,0
+MHUAF.US,D,20250925,000000,38,39.69,38,38.69,876.34,0
+MHUAF.US,D,20250926,000000,39,39,36.61,37.48,909.24,0
+MHUAF.US,D,20250929,000000,37,38.98,35.2,37.53,793.14,0
+MHUAF.US,D,20250930,000000,38.99,38.99,35.81,36.19,330.83,0
+MHUAF.US,D,20251001,000000,37.2,39,36.2,38,847.87,0
+MHUAF.US,D,20251002,000000,39,39,37.11,38.72,302.49,0
+MHUAF.US,D,20251003,000000,39.1,40,38.72,38.98,1315.43,0
+MHUAF.US,D,20251006,000000,38.26,38.99,36.61,37.9905,264.32,0
+MHUAF.US,D,20251007,000000,37.01,38,35.1,37.05,992.12,0
+MHUAF.US,D,20251008,000000,37,41,37,39.49,3953.8,0
+MHUAF.US,D,20251009,000000,40.7,44.52,37.99,40.37,12757.95,0
+MHUAF.US,D,20251010,000000,41.71,41.71,37,39.01,4184.25,0
+MHUAF.US,D,20251013,000000,37.23,42.6099,37,40.01,3178.42,0
+MHUAF.US,D,20251014,000000,39.71,42,39.71,40.23,1373.69,0
+MHUAF.US,D,20251015,000000,39.3,40.23,37.3,38.76,3039.23,0
+MHUAF.US,D,20251016,000000,38.76,39,36.15,36.15,1655.94,0
+MHUAF.US,D,20251017,000000,36.1,37.05,27.51,32.94,10155.7,0
+MHUAF.US,D,20251020,000000,31,32.94,28.59,32.48,4179.02,0
+MHUAF.US,D,20251021,000000,32.48,32.48,26.41,26.98,7889.610000000001,0
+MHUAF.US,D,20251022,000000,26.17,28.5,23,26,6035.59,0
+MHUAF.US,D,20251023,000000,25.22,27.93,24.82,27.01,2131.76,0
+MHUAF.US,D,20251024,000000,27.9,27.9,20.63,22.26,11312.09,0
+MHUAF.US,D,20251027,000000,23,26.77,22.28,25.61,10201.73,0
+MHUAF.US,D,20251028,000000,25.68,28.28,25,26.34,21827.16,0
+MHUAF.US,D,20251029,000000,25.5,25.745,23.02,23.2,2096.63,0
+MHUAF.US,D,20251030,000000,23.33,24.5,23.33,23.78,2666.38,0
+MHUAF.US,D,20251031,000000,24.36,24.4,23.13,23.31,1506.23,0
+MHUAF.US,D,20251103,000000,23.01,23.7,22.44,22.62,1056.8700000000001,0
+MHUAF.US,D,20251104,000000,22,25.6,21,23.23,2747.37,0
+MHUAF.US,D,20251105,000000,22.95,24.13,21.61,23.57,5972.84,0
+MHUAF.US,D,20251106,000000,24,27.6,21.62,22.7,33444.840000000004,0
+MHUAF.US,D,20251107,000000,23,23.6,22.07,22.56,8166.01,0
+MHUAF.US,D,20251110,000000,23,24.35,21.2,21.2,4152.06,0
+MHUAF.US,D,20251111,000000,22,22.5899,21.1,21.26,279.26,0
+MHUAF.US,D,20251112,000000,22.2,23.84,21.4,22.99,2134.27,0
+MHUAF.US,D,20251113,000000,23.6,24.28,22.53,23.67,3897.7200000000003,0
+MHUAF.US,D,20251114,000000,23.67,25.95,22.38,24.66,1364.8600000000001,0
+MHUAF.US,D,20251117,000000,23.2,24,22.56,23.695,929.99,0
+MHUAF.US,D,20251118,000000,23.4099,25.5,22.52,22.73,1411.63,0
+MHUAF.US,D,20251119,000000,22.73,24,22.3,23.12,5013.87,0
+MHUAF.US,D,20251120,000000,16,17.25,14,14.9,13362.61,0
+MHUAF.US,D,20251121,000000,14.84,15.17,13,14.54,7645.1900000000005,0
+MHUAF.US,D,20251124,000000,14.19,14.19,10.2588,11.928,31537,0
+MHUAF.US,D,20251125,000000,11.42,12,10.6621,11.67,29376,0
+MHUAF.US,D,20251126,000000,11.59,12.4,11.2,11.66,10451,0
+MHUAF.US,D,20251128,000000,11.66,11.9,11.5,11.88,4258,0
+MHUAF.US,D,20251201,000000,11.83,13.8029,11.83,13.6,15693,0
+MHUAF.US,D,20251202,000000,15.01,15.9733,13,13,35060,0
+MHUAF.US,D,20251203,000000,12.78,12.78,11.6203,11.6203,10608,0
+MHUAF.US,D,20251204,000000,11.41,13.02,11.41,12.55,12507,0
+MHUAF.US,D,20251205,000000,12,14.9761,12,14.02,67139,0
+MHUAF.US,D,20251208,000000,10.45,11.3,7.3593,7.61,159380,0

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

@@ -0,0 +1,388 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKDW.US,D,20240802,000000,122.1,135,81.6,96.6,590276.0994097239,0
+MKDW.US,D,20240805,000000,81.3,85.509,61.809,64.8,23910.0333094233,0
+MKDW.US,D,20240806,000000,57.3,59.4,39.9,43.8,23641.499976358496,0
+MKDW.US,D,20240807,000000,41.4,52.5,39.9,42.3,20869.8333124635,0
+MKDW.US,D,20240808,000000,41.7,47.4,41.1,46.2,12850.466653816198,0
+MKDW.US,D,20240809,000000,47.7,49.8,40.2,40.2,9488.4333238449,0
+MKDW.US,D,20240812,000000,45.3,46.8,31.5,33.3,78329.4332550039,0
+MKDW.US,D,20240813,000000,40.8,49.5,35.4,43.2,667154.3326661789,0
+MKDW.US,D,20240814,000000,41.1,51,35.4,47.4,84441.8999155581,0
+MKDW.US,D,20240815,000000,42.6,47.1,40.8,41.7,28569.199971430797,0
+MKDW.US,D,20240816,000000,42,42,37.5,39.6,17020.7999829792,0
+MKDW.US,D,20240819,000000,37.8,39.531,36.6,36.9,8136.333325196999,0
+MKDW.US,D,20240820,000000,36.6,41.4,34.2,39.3,23006.099976993897,0
+MKDW.US,D,20240821,000000,39.3,46.2,38.7,44.7,38180.76662848589,0
+MKDW.US,D,20240822,000000,44.4,45,41.4,42.9,9462.666657204,0
+MKDW.US,D,20240823,000000,41.703,43.2,39.3,40.2,6199.933327133399,0
+MKDW.US,D,20240826,000000,41.4,41.4,37.785,39.3,1711.3999982885998,0
+MKDW.US,D,20240827,000000,38.4,39,36.6,36.6,3557.7333297755995,0
+MKDW.US,D,20240828,000000,36.9,37.5,33,34.2,10904.433322428898,0
+MKDW.US,D,20240829,000000,34.2,36.3,32.103,36,5979.7333273536,0
+MKDW.US,D,20240830,000000,35.694,35.7,31.8,33,3108.1666635584997,0
+MKDW.US,D,20240903,000000,33.6,34.488,31.5,32.4,2969.6999970302995,0
+MKDW.US,D,20240904,000000,30.9,31.5,27,28.2,4712.933328620399,0
+MKDW.US,D,20240905,000000,27.909,29.7,27.909,28.203,1508.333331825,0
+MKDW.US,D,20240906,000000,28.5,29.205,26.19,27.204,1190.2999988097,0
+MKDW.US,D,20240909,000000,27.198,27.198,25.503,26.22,1503.9333318293998,0
+MKDW.US,D,20240910,000000,24.384,28.65,23.406,28.269,223189.43311014387,0
+MKDW.US,D,20240911,000000,27.6,27.6,24.06,26.316,10390.133322943198,0
+MKDW.US,D,20240912,000000,25.527,26.28,24.978,25.5,3704.0333296292997,0
+MKDW.US,D,20240913,000000,25.23,27.333,24.288,27.333,6741.833326591499,0
+MKDW.US,D,20240916,000000,26.37,35.7,26.247,35.7,22032.366644634298,0
+MKDW.US,D,20240917,000000,34.5,35.4,33,33.6,4047.2666626193995,0
+MKDW.US,D,20240918,000000,32.7,39.6,31.5,36.3,10185.3999898146,0
+MKDW.US,D,20240919,000000,37.2,41.4,35.457,38.4,7449.033325884299,0
+MKDW.US,D,20240920,000000,39.6,43.5,37.8,42.903,7064.033326269299,0
+MKDW.US,D,20240923,000000,44.4,46.2,38.4,39,7871.1666587955,0
+MKDW.US,D,20240924,000000,36.9,41.7,35.1,40.8,4145.2999958547,0
+MKDW.US,D,20240925,000000,39.9,45,37.5,42,4460.333328872999,0
+MKDW.US,D,20240926,000000,39.903,42,38.1,39.3,2757.2999972426996,0
+MKDW.US,D,20240927,000000,39.6,40.5,37.8,39.3,619.2333327140999,0
+MKDW.US,D,20240930,000000,42,43.5,36.9,38.1,1295.1333320381998,0
+MKDW.US,D,20241001,000000,36.6,43.8,36.6,39.9,4150.3333291829995,0
+MKDW.US,D,20241002,000000,39,43.5,37.5,39.9,3890.7333294426,0
+MKDW.US,D,20241003,000000,41.4,41.4,37.8,37.8,2400.9333309323997,0
+MKDW.US,D,20241004,000000,39.6,42.6,38.4,38.7,3762.4666629041994,0
+MKDW.US,D,20241007,000000,39,42,37.8,37.845,2615.4333307179,0
+MKDW.US,D,20241008,000000,38.4,39.9,36,36.3,2196.1333311372,0
+MKDW.US,D,20241009,000000,36.6,37.59,33.3,33.3,1240.8666654258,0
+MKDW.US,D,20241010,000000,33.6,35.52,30.3,33.354,1571.4333317618998,0
+MKDW.US,D,20241011,000000,30.903,34.2,30.903,32.4,1430.6999985692999,0
+MKDW.US,D,20241014,000000,32.1,34.5,30.9,31.974,1194.1666654725,0
+MKDW.US,D,20241015,000000,32.1,32.193,24.648,27.759,4488.566662178099,0
+MKDW.US,D,20241016,000000,27.717,33,27.27,27.603,1657.8999983421,0
+MKDW.US,D,20241017,000000,27.6,30.9,27.6,28.491,1154.6999988453,0
+MKDW.US,D,20241018,000000,29.7,29.7,27.405,28.5,489.39999951059997,0
+MKDW.US,D,20241021,000000,27.9,28.725,27.3,28.569,823.3999991766,0
+MKDW.US,D,20241022,000000,29.7,29.7,27.561,29.4,914.8666657517999,0
+MKDW.US,D,20241023,000000,28.5,30,28.5,29.4,369.19999963079994,0
+MKDW.US,D,20241024,000000,27.906,29.979,27.9,28.5,673.3333326599999,0
+MKDW.US,D,20241025,000000,27.9,30.582,27.9,29.1,348.36666631829996,0
+MKDW.US,D,20241028,000000,29.4,31.188,27.3,28.8584,1328.1999986718,0
+MKDW.US,D,20241029,000000,28.8,28.857,27.9,28.77,454.03333287929996,0
+MKDW.US,D,20241030,000000,28.233,29.25,27.9,28.5,263.4999997365,0
+MKDW.US,D,20241031,000000,27.9,28.476,26.0415,27.6,1475.6333318577,0
+MKDW.US,D,20241101,000000,28.47,29.4,27.6,29.0132,346.53333298679996,0
+MKDW.US,D,20241104,000000,28.473,30.297,27.9,29.7,568.8333327644999,0
+MKDW.US,D,20241105,000000,28.659,30.744,28.659,30.597,828.6999991713,0
+MKDW.US,D,20241106,000000,30.3,32.1,30.3,32.013,1263.7999987361998,0
+MKDW.US,D,20241107,000000,32.1,38.397,30.3,34.464,2005.8333313274998,0
+MKDW.US,D,20241108,000000,34.5,38.7,33.9,35.37,4558.099995441899,0
+MKDW.US,D,20241111,000000,35.4,37.119,30.3,33.3,5288.666661378,0
+MKDW.US,D,20241112,000000,33,33.6,30.9,31.2,1161.4666655052,0
+MKDW.US,D,20241113,000000,30.75,31.65,29.4,30.081,2951.4999970484996,0
+MKDW.US,D,20241114,000000,30.9,33.6,26.4,27.603,2360.666664306,0
+MKDW.US,D,20241115,000000,28.629,28.629,26.7,28.584,375.96666629069995,0
+MKDW.US,D,20241118,000000,27,33.6,27,29.835,1054.3999989456,0
+MKDW.US,D,20241119,000000,28.5,30.6,28.5,29.7,1672.5666649941,0
+MKDW.US,D,20241120,000000,31.5,31.5,28.2,29.34,665.4333326678999,0
+MKDW.US,D,20241121,000000,28.2,31.5,27.6,28.077,1527.8333318055,0
+MKDW.US,D,20241122,000000,28.077,29.7,27.03,28.05,1366.0999986338998,0
+MKDW.US,D,20241125,000000,27.6,28.312,25.5,26.688,1915.4999980844998,0
+MKDW.US,D,20241126,000000,25.887,27.6,25.5,25.86,2239.7999977602,0
+MKDW.US,D,20241127,000000,26.055,27.531,25.821,25.902,1737.7999982621998,0
+MKDW.US,D,20241129,000000,25.8,26.1,24.738,25.197,2566.9666640996998,0
+MKDW.US,D,20241202,000000,25.2,26.505,24.306,25.2,2219.6333311136996,0
+MKDW.US,D,20241203,000000,25.2,25.365,24.18,24.9,2186.3333311469996,0
+MKDW.US,D,20241204,000000,24,24.6,21.018,23.517,3123.5666635431,0
+MKDW.US,D,20241205,000000,22.5,22.5,17.115,18.603,8722.066657944599,0
+MKDW.US,D,20241206,000000,19.41,19.41,17.4,17.6932,1802.0999981978998,0
+MKDW.US,D,20241209,000000,17.97,17.97,14.109,15.747,11377.033321956298,0
+MKDW.US,D,20241210,000000,15.75,28.8,15.75,18.81,198885.39980111457,0
+MKDW.US,D,20241211,000000,17.595,21.6,17.28,19.8,41928.566624738094,0
+MKDW.US,D,20241212,000000,19.314,28.2,19.314,26.37,94235.13323909818,0
+MKDW.US,D,20241213,000000,25.53,35.4,25.53,27.6,145325.96652134068,0
+MKDW.US,D,20241216,000000,28.05,36,28.05,28.803,147155.6998528443,0
+MKDW.US,D,20241217,000000,30,32.1,24.948,26.7,46872.833286460496,0
+MKDW.US,D,20241218,000000,27,28.53,25.5,27.15,21280.699978719298,0
+MKDW.US,D,20241219,000000,28.2,34.2,27,33.3,59377.8999406221,0
+MKDW.US,D,20241220,000000,33.6,33.6,26.103,31.2,46428.033286905295,0
+MKDW.US,D,20241223,000000,29.7,32.4,27.6,30,40734.43329259889,0
+MKDW.US,D,20241224,000000,30.6,31.8,27.603,28.917,15303.933318029398,0
+MKDW.US,D,20241226,000000,30,31.5,26.1,27.57,47171.4332861619,0
+MKDW.US,D,20241227,000000,28.071,28.203,22.509,25.2,39358.066627308595,0
+MKDW.US,D,20241230,000000,26.061,26.061,24.03,24.8055,3315.3666633513,0
+MKDW.US,D,20241231,000000,24.003,28.8,23.4,27.51,32004.766634661897,0
+MKDW.US,D,20250102,000000,27.51,29.67,26.286,27.018,13514.566653152098,0
+MKDW.US,D,20250103,000000,27,27,21.9,22.5,22188.6999778113,0
+MKDW.US,D,20250106,000000,21.9,23.7,21.603,22.653,23641.699976358297,0
+MKDW.US,D,20250107,000000,22.8,22.803,18.6,19.17,10171.1999898288,0
+MKDW.US,D,20250108,000000,18.594,20.622,18.057,18.3,1983.3999980165997,0
+MKDW.US,D,20250110,000000,18,18.6,17.4,17.673,1243.7333320895998,0
+MKDW.US,D,20250113,000000,18.9,19.8,18.03,19.47,2982.6999970172997,0
+MKDW.US,D,20250114,000000,19.56,20.694,16.866,18.0506,2316.6333310166997,0
+MKDW.US,D,20250115,000000,17.703,18,15.12,15.6,3913.4666627531997,0
+MKDW.US,D,20250116,000000,15.132,21.522,15.132,17.1,37862.033295471294,0
+MKDW.US,D,20250117,000000,17.133,18.9,15.603,16.161,20128.633313204697,0
+MKDW.US,D,20250121,000000,17.28,18.63,16.17,16.59,9629.0333237043,0
+MKDW.US,D,20250122,000000,16.59,16.59,15.39,16.158,1883.6666647829998,0
+MKDW.US,D,20250123,000000,15.33,15.897,15.06,15.681,801.999999198,0
+MKDW.US,D,20250124,000000,15.6,16.968,15.3,15.3,2306.4333310269,0
+MKDW.US,D,20250127,000000,15,16.653,15,15.165,3882.5999961173998,0
+MKDW.US,D,20250128,000000,15,15.72,15,15.54,629.8333327035,0
+MKDW.US,D,20250129,000000,15.558,16.467,15.033,15.72,3339.7999966601997,0
+MKDW.US,D,20250130,000000,15.315,15.9,14.397,14.616,3065.8666636007997,0
+MKDW.US,D,20250131,000000,15.27,15.3,13.839,14.865,4539.1666621275,0
+MKDW.US,D,20250203,000000,14.7,14.865,14.19,14.586,3439.6999965602995,0
+MKDW.US,D,20250204,000000,14.25,14.58,13.563,13.95,3523.2666631433995,0
+MKDW.US,D,20250205,000000,13.815,14.1,9.984,11.1,16970.5333163628,0
+MKDW.US,D,20250206,000000,10.23,11.409,10.23,11.409,10730.9333226024,0
+MKDW.US,D,20250207,000000,11.067,13.467,10.911,12.132,2724.6666639419996,0
+MKDW.US,D,20250210,000000,12.15,13.797,12.012,13.14,1568.6999984313,0
+MKDW.US,D,20250211,000000,12.351,13.155,12,12.351,4496.1999955038,0
+MKDW.US,D,20250212,000000,12,12.369,11.4,11.73,9019.999990979999,0
+MKDW.US,D,20250213,000000,11.73,12.015,11.37,11.826,252.36666641429997,0
+MKDW.US,D,20250214,000000,11.55,12.246,11.55,11.709,746.4999992534999,0
+MKDW.US,D,20250218,000000,11.85,12.6,11.709,12.03,856.0666658105999,0
+MKDW.US,D,20250219,000000,11.97,12.924,11.97,12.6,2193.8666644727996,0
+MKDW.US,D,20250220,000000,12.27,12.72,12.18,12.39,1007.4999989924999,0
+MKDW.US,D,20250221,000000,11.7,13.35,11.7,12.9,1779.3999982205999,0
+MKDW.US,D,20250224,000000,12.87,14.4,12.198,13.8,9376.499990623499,0
+MKDW.US,D,20250225,000000,12.933,15.3,12,14.322,8985.5333243478,0
+MKDW.US,D,20250226,000000,14.7,15.45,13.407,13.68,9145.633324187698,0
+MKDW.US,D,20250227,000000,14.424,15.15,12.45,13.647,4781.633328551699,0
+MKDW.US,D,20250228,000000,13.5,14.79,13.5,13.503,2524.4666641421995,0
+MKDW.US,D,20250303,000000,12.9,15.45,12.63,14.01,6959.166659707499,0
+MKDW.US,D,20250304,000000,13.2,15.036,12.9,13.8,17815.6999821843,0
+MKDW.US,D,20250305,000000,13.77,16.902,12.9,15.297,24221.533309111797,0
+MKDW.US,D,20250306,000000,14.4,17.1,14.1,15.39,17208.7666494579,0
+MKDW.US,D,20250307,000000,15.39,16.8,14.349,15.9,30651.766636014898,0
+MKDW.US,D,20250310,000000,15.9,16.8,15.9,15.99,13619.966653046698,0
+MKDW.US,D,20250311,000000,16.41,16.44,14.67,15.3,4264.8666624018,0
+MKDW.US,D,20250312,000000,15.2397,15.2397,13.56,13.563,5524.0666611425995,0
+MKDW.US,D,20250313,000000,12.78,13.5,11.7,12.228,3445.4333298878996,0
+MKDW.US,D,20250314,000000,11.469,13.3312,11.469,12.45,2412.2999975876996,0
+MKDW.US,D,20250317,000000,11.463,12.9,11.463,12.18,2385.1333309481997,0
+MKDW.US,D,20250318,000000,12.789,12.944,11.706,12.735,690.3999993095999,0
+MKDW.US,D,20250319,000000,12.852,12.852,12.09,12.357,497.39999950259994,0
+MKDW.US,D,20250320,000000,12.12,12.357,11.85,11.85,603.3999993965999,0
+MKDW.US,D,20250321,000000,11.97,11.985,10.503,10.98,2963.3999970366,0
+MKDW.US,D,20250324,000000,11.76,11.76,10.59,10.59,597.5666660690999,0
+MKDW.US,D,20250325,000000,11.19,11.7,10.59,11.25,955.666665711,0
+MKDW.US,D,20250326,000000,11.31,11.685,11.22,11.22,904.2666657624,0
+MKDW.US,D,20250327,000000,11.13,12.114,10.59,10.65,1538.0333317952998,0
+MKDW.US,D,20250328,000000,10.5,10.8,9.675,9.675,1825.333331508,0
+MKDW.US,D,20250331,000000,9.303,9.435,8.553,8.925,1886.6999981133,0
+MKDW.US,D,20250401,000000,8.538,8.5545,7.644,7.947,2339.2999976607,0
+MKDW.US,D,20250402,000000,7.947,8.097,7.8615,7.869,3468.7999965311997,0
+MKDW.US,D,20250403,000000,7.905,7.947,6.759,6.9,894.5999991053999,0
+MKDW.US,D,20250404,000000,7.2,7.2,5.1,5.1,11826.8666548398,0
+MKDW.US,D,20250407,000000,5.4,36,5.358,15.6,7459070.859207595,0
+MKDW.US,D,20250408,000000,13.5,15.6889,9.42,12.15,161182.29983881768,0
+MKDW.US,D,20250409,000000,9.57,12.498,9.048,10.518,60504.899939495095,0
+MKDW.US,D,20250410,000000,10.164,11.7,9.558,9.567,24113.399975886598,0
+MKDW.US,D,20250411,000000,9.75,10.143,8.64,8.817,13035.699986964299,0
+MKDW.US,D,20250414,000000,8.676,8.916,7.506,7.836,16042.4666506242,0
+MKDW.US,D,20250415,000000,7.602,7.833,6.45,6.738,19968.299980031697,0
+MKDW.US,D,20250416,000000,6.84,8.451,6.78,6.84,32118.266634548396,0
+MKDW.US,D,20250417,000000,6.813,7.47,6.7803,6.969,10418.3666562483,0
+MKDW.US,D,20250421,000000,6.9,19.5,6.84,11.673,1360054.2653066122,0
+MKDW.US,D,20250422,000000,7.26,9.2997,7.11,8.91,158774.333174559,0
+MKDW.US,D,20250423,000000,8.643,8.72445,8.4,8.49,20163.5333131698,0
+MKDW.US,D,20250424,000000,8.1,8.88,7.9503,8.43,14871.999985127999,0
+MKDW.US,D,20250425,000000,8.43,8.691,8.148,8.28003,10691.1333226422,0
+MKDW.US,D,20250428,000000,8.4,9.834,8.1,8.63997,49967.133283366195,0
+MKDW.US,D,20250429,000000,8.415,8.79,8.2503,8.79,9215.866657450799,0
+MKDW.US,D,20250430,000000,8.526,8.943,7.8,8.4,29900.1999700998,0
+MKDW.US,D,20250501,000000,8.148,8.616,8.148,8.262,3379.8666632868,0
+MKDW.US,D,20250502,000000,8.277,8.763,8.07,8.34,23430.4666432362,0
+MKDW.US,D,20250505,000000,8.25,9.15,8.19,8.721,16877.733316455597,0
+MKDW.US,D,20250506,000000,8.559,10.065,8.559,10.065,29269.0999707309,0
+MKDW.US,D,20250507,000000,10.065,10.197,9.606,10.062,5758.099994241899,0
+MKDW.US,D,20250508,000000,10.2,10.2,9.102,9.9,18225.9333151074,0
+MKDW.US,D,20250509,000000,10.2,10.2,9.156,9.63,7313.466659353199,0
+MKDW.US,D,20250512,000000,9.537,10.11,9.003,9.636,16019.6999839803,0
+MKDW.US,D,20250513,000000,9.6,9.99,9.4323,9.66,5115.633328217699,0
+MKDW.US,D,20250514,000000,9.6,9.73653,9.183,9.288,12831.233320502099,0
+MKDW.US,D,20250515,000000,9.15,9.9,9.15,9.81,25421.5666412451,0
+MKDW.US,D,20250516,000000,9.84,9.9,9.414,9.867,5495.9333278374,0
+MKDW.US,D,20250519,000000,9.684,11.1,9.573,9.75,18872.566647794098,0
+MKDW.US,D,20250520,000000,10.14,10.14,9.27,9.747,6229.1666604375,0
+MKDW.US,D,20250521,000000,9.456,9.75,9.363,9.744,10211.666656455,0
+MKDW.US,D,20250522,000000,9.324,9.915,9.06,9.87,6973.066659693599,0
+MKDW.US,D,20250523,000000,9.585,9.867,9.33,9.567,7408.299992591699,0
+MKDW.US,D,20250527,000000,9.93,9.93,9.36,9.42,3494.9333298383995,0
+MKDW.US,D,20250528,000000,9.15,9.411,9.15,9.18,3617.5999963823997,0
+MKDW.US,D,20250529,000000,9.18,9.18,8.988,9,3569.9666630966994,0
+MKDW.US,D,20250530,000000,9.75,9.75,9,9,3815.7666628508996,0
+MKDW.US,D,20250602,000000,9.75,9.75,9,9.3,2242.6999977572996,0
+MKDW.US,D,20250603,000000,9.2997,9.414,9,9,3989.5999960103995,0
+MKDW.US,D,20250604,000000,9.27,9.6,9.003,9.576,3458.6666632079996,0
+MKDW.US,D,20250605,000000,17.01,17.115,10.653,11.088,3168344.6301649883,0
+MKDW.US,D,20250606,000000,9.9,11.199,9.369,9.693,115561.29988443869,0
+MKDW.US,D,20250609,000000,9.24,9.252,8.97,8.979,65201.399934798595,0
+MKDW.US,D,20250610,000000,8.439,9.597,8.292,9.15,39116.999960883,0
+MKDW.US,D,20250611,000000,9,9.1845,8.4,8.841,22315.833311017497,0
+MKDW.US,D,20250612,000000,8.658,10.05,8.658,9.033,51437.433281895894,0
+MKDW.US,D,20250613,000000,8.88,9,8.58,8.826,23511.933309821397,0
+MKDW.US,D,20250616,000000,8.748,8.94,8.496,8.553,33936.4999660635,0
+MKDW.US,D,20250617,000000,8.55,8.7,8.1,8.18811,39706.2332936271,0
+MKDW.US,D,20250618,000000,8.103,8.28,7.911,8.115,11872.666654793999,0
+MKDW.US,D,20250620,000000,8.277,8.484,7.95,7.95,19977.199980022797,0
+MKDW.US,D,20250623,000000,8.1,8.19,7.296,7.455,22855.599977144397,0
+MKDW.US,D,20250624,000000,7.425,7.49997,7.14,7.164,14311.999985687999,0
+MKDW.US,D,20250625,000000,7.719,7.719,7.05,7.065,10784.899989215099,0
+MKDW.US,D,20250626,000000,8.07,9.3,7.08,7.281,1638198.898361801,0
+MKDW.US,D,20250627,000000,6.843,7.155,6.42,6.6,85309.0332480243,0
+MKDW.US,D,20250630,000000,6.276,6.75,6.168,6.54,41472.63329186069,0
+MKDW.US,D,20250701,000000,6.3,6.79797,6.297,6.48,36423.333296909994,0
+MKDW.US,D,20250702,000000,6.45,7.167,6.324,6.909,24857.7999751422,0
+MKDW.US,D,20250703,000000,6.984,7.347,6.9003,6.96603,22880.799977119197,0
+MKDW.US,D,20250707,000000,6.9,6.93,6.2919,6.42,32765.533300567797,0
+MKDW.US,D,20250708,000000,6.564,6.726,6.369,6.63,9429.899990570098,0
+MKDW.US,D,20250709,000000,6.642,6.87,6.5133,6.738,12669.033320664299,0
+MKDW.US,D,20250710,000000,6.651,6.678,6.36,6.48,9588.966657077699,0
+MKDW.US,D,20250711,000000,6.405,6.6,6.405,6.582,6087.499993912499,0
+MKDW.US,D,20250714,000000,6.576,6.699,6.465,6.465,10648.733322684599,0
+MKDW.US,D,20250715,000000,6.468,6.501,6.204,6.264,16597.533316735797,0
+MKDW.US,D,20250716,000000,6.318,6.9,6.312,6.714,41924.0666247426,0
+MKDW.US,D,20250717,000000,6.6,6.819,6.39,6.468,22701.933310631397,0
+MKDW.US,D,20250718,000000,6.516,7.134,6.477,7.134,23817.866642848796,0
+MKDW.US,D,20250721,000000,6.9,7.113,6.702,6.984,15915.833317417499,0
+MKDW.US,D,20250722,000000,7.02,7.2,6.9,7.122,12624.299987375698,0
+MKDW.US,D,20250723,000000,7.122,7.458,7.01928,7.272,19993.9333133394,0
+MKDW.US,D,20250724,000000,7.197,7.41,6.633,7.056,58168.83327516449,0
+MKDW.US,D,20250725,000000,7.014,7.05,6.669,6.69,12464.933320868398,0
+MKDW.US,D,20250728,000000,6.738,6.771,6.39,6.588,11760.966654905698,0
+MKDW.US,D,20250729,000000,5.997,6.75,5.775,6.75,505424.8661612418,0
+MKDW.US,D,20250730,000000,6.264,6.438,5.976,6.252,24340.199975659798,0
+MKDW.US,D,20250731,000000,6.6,6.747,6,6.318,38349.43329498389,0
+MKDW.US,D,20250801,000000,6.129,6.231,6.093,6.144,10492.9333228404,0
+MKDW.US,D,20250804,000000,6.144,6.378,6.144,6.312,7528.2666591383995,0
+MKDW.US,D,20250805,000000,6.315,6.642,6.312,6.33,12077.699987922299,0
+MKDW.US,D,20250806,000000,6.327,6.35772,6.15,6.339,4286.5666623801,0
+MKDW.US,D,20250807,000000,6.447,6.447,6.18,6.264,5788.166660878499,0
+MKDW.US,D,20250808,000000,6.3,6.3,6.144,6.279,8314.199991685799,0
+MKDW.US,D,20250811,000000,6.009,6.234,6.009,6.225,5470.5666611961,0
+MKDW.US,D,20250812,000000,6.09,6.3,6.09,6.3,3962.8999960370998,0
+MKDW.US,D,20250813,000000,6.21,6.87,6.204,6.375,25292.999974706996,0
+MKDW.US,D,20250814,000000,5.958,6.399,5.598,6.135,530583.3994694166,0
+MKDW.US,D,20250815,000000,5.913,6.108,5.913,6.045,21114.366645552298,0
+MKDW.US,D,20250818,000000,5.88,6.18,5.874,6.018,14403.8666522628,0
+MKDW.US,D,20250819,000000,5.91,6.18,5.91,6.135,154832.46651183418,0
+MKDW.US,D,20250820,000000,5.91,5.946,5.73,5.937,27281.999972717997,0
+MKDW.US,D,20250821,000000,5.856,6.267,5.736,5.937,16337.299983662699,0
+MKDW.US,D,20250822,000000,5.85,6.321,5.784,6.243,18930.633314402698,0
+MKDW.US,D,20250825,000000,6.39,6.42,6.153,6.357,5414.2333279191,0
+MKDW.US,D,20250826,000000,6.27012,6.405,6.213,6.246,5071.166661595499,0
+MKDW.US,D,20250827,000000,6.294,6.36,6.186,6.234,5359.633327973699,0
+MKDW.US,D,20250828,000000,6.393,6.45,6.153,6.3897,8462.366658204299,0
+MKDW.US,D,20250829,000000,6.273,6.387,6.273,6.372,3314.7666633518998,0
+MKDW.US,D,20250902,000000,6.18,6.384,6.12,6.294,5273.2333280601,0
+MKDW.US,D,20250903,000000,6.291,6.426,6.09,6.375,5558.666661107999,0
+MKDW.US,D,20250904,000000,6.2265,6.393,6.204,6.3,2805.3999971945996,0
+MKDW.US,D,20250905,000000,6.297,6.51,5.889,6.1665,9760.999990238999,0
+MKDW.US,D,20250908,000000,6.144,6.168,5.82,5.973,11447.699988552298,0
+MKDW.US,D,20250909,000000,6,6.117,5.889,6.111,18506.599981493397,0
+MKDW.US,D,20250910,000000,6.087,6.29097,5.9775,6.003,46132.866620533794,0
+MKDW.US,D,20250911,000000,6.003,6.513,5.997,6.36,25536.733307796596,0
+MKDW.US,D,20250912,000000,6.411,6.6,6.153,6.594,28879.4999711205,0
+MKDW.US,D,20250915,000000,6.54,6.765,6.381,6.639,35853.8332974795,0
+MKDW.US,D,20250916,000000,6.534,6.675,6.453,6.672,9974.566656692099,0
+MKDW.US,D,20250917,000000,6.576,6.69,6.45,6.609,7380.899992619099,0
+MKDW.US,D,20250918,000000,6.522,6.6,6.243,6.59697,5596.066661070599,0
+MKDW.US,D,20250919,000000,6.57,7.041,6.501,6.6,26119.133307214197,0
+MKDW.US,D,20250922,000000,6.531,6.6,6.384,6.426,11870.6333214627,0
+MKDW.US,D,20250923,000000,6.39,6.6,6.39,6.426,10389.466656277198,0
+MKDW.US,D,20250924,000000,6.549,6.708,6.465,6.63,16433.2333169001,0
+MKDW.US,D,20250925,000000,6.414,6.612,6.09,6.552,12013.933321319399,0
+MKDW.US,D,20250926,000000,6.552,6.594,6.45,6.5616,5054.099994945899,0
+MKDW.US,D,20250929,000000,6.81,6.81,6.486,6.597,9296.8333240365,0
+MKDW.US,D,20250930,000000,6.51603,6.633,6.3003,6.48,13499.666653166998,0
+MKDW.US,D,20251001,000000,6.48,6.714,6.48,6.708,18851.699981148297,0
+MKDW.US,D,20251002,000000,6.882,6.882,6.642,6.786,12005.233321328098,0
+MKDW.US,D,20251003,000000,6.783,6.783,6.45,6.606,14988.633318344699,0
+MKDW.US,D,20251006,000000,6.615,7.161,6.597,6.825,34183.4666324832,0
+MKDW.US,D,20251007,000000,6.744,6.801,6.603,6.717,7631.433325701899,0
+MKDW.US,D,20251008,000000,6.729,6.897,6.729,6.744,7877.299992122699,0
+MKDW.US,D,20251009,000000,6.909,7.014,6.72,6.84,11546.799988453198,0
+MKDW.US,D,20251010,000000,6.903,6.927,6.363,6.477,16771.2666498954,0
+MKDW.US,D,20251013,000000,6.51,6.567,6.24,6.423,9538.9666571277,0
+MKDW.US,D,20251014,000000,6.312,6.48,6.312,6.366,5562.166661104499,0
+MKDW.US,D,20251015,000000,6.39,6.684,6.39,6.60603,7524.366659142299,0
+MKDW.US,D,20251016,000000,6.63,6.642,6.393,6.432,7341.2333259921,0
+MKDW.US,D,20251017,000000,6.432,6.486,6.348,6.357,3344.8333299885,0
+MKDW.US,D,20251020,000000,6.516,6.516,6.327,6.387,2668.5999973313997,0
+MKDW.US,D,20251021,000000,6.333,6.459,6.3,6.4155,4666.033328667299,0
+MKDW.US,D,20251022,000000,6.39,6.414,6.108,6.288,12774.5333205588,0
+MKDW.US,D,20251023,000000,6.276,6.276,6.03,6.033,12415.333320917998,0
+MKDW.US,D,20251024,000000,6.267,6.47247,6.144,6.453,8433.5999915664,0
+MKDW.US,D,20251027,000000,6.39,6.537,6.195,6.3,9243.766657422899,0
+MKDW.US,D,20251028,000000,6.294,6.561,6.15,6.354,15473.833317859498,0
+MKDW.US,D,20251029,000000,6.3,6.597,6.117,6.207,11834.8666548318,0
+MKDW.US,D,20251030,000000,6.18,6.237,6.12,6.126,8340.2333249931,0
+MKDW.US,D,20251031,000000,6.09,6.273,6.09,6.126,9068.666657598,0
+MKDW.US,D,20251103,000000,6.3,6.9,6.06,6.597,57733.199942266794,0
+MKDW.US,D,20251104,000000,6.15,6.21,4.878,5.25,53167.233280166096,0
+MKDW.US,D,20251105,000000,5.568,5.697,5.18979,5.697,13613.799986386199,0
+MKDW.US,D,20251106,000000,5.64,5.658,5.487,5.49,11740.466654926198,0
+MKDW.US,D,20251107,000000,5.43,5.5815,5.175,5.247,19160.533314172797,0
+MKDW.US,D,20251110,000000,5.424,5.424,5.283,5.331,5871.366660795299,0
+MKDW.US,D,20251111,000000,5.4,5.415,5.265,5.37,5384.199994615799,0
+MKDW.US,D,20251112,000000,5.37,5.697,5.346,5.394,2224.1999977757996,0
+MKDW.US,D,20251113,000000,5.4,6.108,5.13,6,40384.5332929488,0
+MKDW.US,D,20251114,000000,5.4,5.4,4.35,4.908,1514091.1651525754,0
+MKDW.US,D,20251117,000000,4.71,5.037,4.551,4.71,45994.89995400509,0
+MKDW.US,D,20251118,000000,4.611,5.064,4.611,5.064,19137.4999808625,0
+MKDW.US,D,20251119,000000,4.911,5.4,4.803,5.37,29402.5666372641,0
+MKDW.US,D,20251120,000000,5.208,5.385,4.959,5.385,18006.833315326498,0
+MKDW.US,D,20251121,000000,5.223,5.397,5.088,5.397,9787.3666568793,0
+MKDW.US,D,20251124,000000,5.4,5.58,5.283,5.574,18657.7999813422,0
+MKDW.US,D,20251125,000000,5.364,5.664,5.364,5.52,11692.799988307199,0
+MKDW.US,D,20251126,000000,5.43,5.82,5.4,5.802,16470.7333168626,0
+MKDW.US,D,20251128,000000,5.7,6.264,5.7,6.204,34236.13329909719,0
+MKDW.US,D,20251201,000000,6.24,6.24,6,6.165,20859.6999791403,0
+MKDW.US,D,20251202,000000,5.85,6.21,5.85,6.15,5771.7999942281995,0
+MKDW.US,D,20251203,000000,6.03,6.147,5.904,6.09,5234.4999947655,0
+MKDW.US,D,20251204,000000,5.985,6.21,5.925,6.03,3996.7666626698997,0
+MKDW.US,D,20251205,000000,5.997,6.084,5.703,6.06,9134.7666575319,0
+MKDW.US,D,20251208,000000,6.06,6.174,5.922,6.144,5848.966660817699,0
+MKDW.US,D,20251209,000000,6.165,6.165,6.021,6.144,8666.5999913334,0
+MKDW.US,D,20251210,000000,6.03,6.162,6.027,6.153,5676.6999943232995,0
+MKDW.US,D,20251211,000000,6.153,6.153,5.985,6.135,11768.7666548979,0
+MKDW.US,D,20251212,000000,5.997,6.126,5.991,6.126,4232.266662434399,0
+MKDW.US,D,20251215,000000,6.156,6.156,5.679,5.841,11425.3999885746,0
+MKDW.US,D,20251216,000000,5.841,5.841,5.685,5.79,4035.2333292980998,0
+MKDW.US,D,20251217,000000,5.484,5.703,5.484,5.655,3257.0333300762995,0
+MKDW.US,D,20251218,000000,5.25,5.652,5.1,5.556,6222.2999937776995,0
+MKDW.US,D,20251219,000000,5.541,5.814,5.481,5.814,2177.5666644891,0
+MKDW.US,D,20251222,000000,5.835,5.835,5.667,5.823,1544.7666651219,0
+MKDW.US,D,20251223,000000,5.664,5.823,5.16,5.55,7751.133325582199,0
+MKDW.US,D,20251224,000000,5.76,5.8347,5.382,5.61,5500.5333278328,0
+MKDW.US,D,20251226,000000,5.409,5.628,5.409,5.628,884.9999991149999,0
+MKDW.US,D,20251229,000000,5.73,5.73,5.115,5.319,9778.533323554799,0
+MKDW.US,D,20251230,000000,5.058,5.223,4.914,5.1,11225.8666554408,0
+MKDW.US,D,20251231,000000,4.5,5.1117,4.5,4.785,5512.7999944872,0
+MKDW.US,D,20260102,000000,4.923,4.95,4.785,4.95,650212.2993497876,0
+MKDW.US,D,20260105,000000,6.459,6.471,4.44,4.956,2775300.8638913655,0
+MKDW.US,D,20260106,000000,4.65,5.4,4.47,4.92,143872.3665227943,0
+MKDW.US,D,20260107,000000,4.848,5.28,4.83,5.19,111862.4665548042,0
+MKDW.US,D,20260108,000000,4.98,5.325,4.959,5.094,79059.96658760669,0
+MKDW.US,D,20260109,000000,5.25,5.49,5.25,5.334,70734.99992926499,0
+MKDW.US,D,20260112,000000,5.538,5.538,5.2353,5.295,25494.766641171896,0
+MKDW.US,D,20260113,000000,5.295,5.295,4.86,5.04,37575.333295758,0
+MKDW.US,D,20260114,000000,4.89,5.19,4.686,5.19,23459.9333098734,0
+MKDW.US,D,20260115,000000,4.98,5.1,4.803,4.977,18672.066647994598,0
+MKDW.US,D,20260116,000000,4.89,5.01,4.659,4.659,21359.233311974098,0
+MKDW.US,D,20260120,000000,4.65,4.8897,4.56,4.698,24078.5999759214,0
+MKDW.US,D,20260121,000000,4.683,4.79364,4.59,4.671,18683.266647983397,0
+MKDW.US,D,20260122,000000,4.8,4.8,3.105,3.483,138064.5665286021,0
+MKDW.US,D,20260123,000000,3.3,3.414,3.105,3.402,62855.36660381129,0
+MKDW.US,D,20260126,000000,3.41,3.44,2.82,3.28,83083,0
+MKDW.US,D,20260127,000000,3.25,3.4675,2.95,3.37,152926,0
+MKDW.US,D,20260128,000000,3.3,3.3,2.8008,3.07,139674,0
+MKDW.US,D,20260129,000000,3.04,3.04,2.82,2.87,86804,0
+MKDW.US,D,20260130,000000,2.94,3.18,2.89,3.12,124012,0
+MKDW.US,D,20260202,000000,3.03,3.03,2.82,2.84,42698,0
+MKDW.US,D,20260203,000000,2.82,2.95,2.76,2.9,34760,0
+MKDW.US,D,20260204,000000,2.79,2.79,2.13,2.38,636412,0
+MKDW.US,D,20260205,000000,2.26,2.37,2.0001,2.12,120708,0
+MKDW.US,D,20260206,000000,2.07,2.32,2.035,2.26,98335,0
+MKDW.US,D,20260209,000000,2.19,2.26,2.1,2.15,46899,0
+MKDW.US,D,20260210,000000,2.13,2.22,1.7101,1.95,58934,0
+MKDW.US,D,20260211,000000,1.92,2.1,1.9,2.01,53019,0
+MKDW.US,D,20260212,000000,2.05,2.2,2.01,2.07,31625,0
+MKDW.US,D,20260213,000000,2.03,2.25,2,2.13,320167,0
+MKDW.US,D,20260217,000000,2.02,2.0791,1.95,2.01,58975,0
+MKDW.US,D,20260218,000000,2.0163,2.12,2.0103,2.1,19043,0

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

@@ -0,0 +1,83 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKLY.US,D,20251002,000000,9.9,9.9611,9.85,9.85,12284,0
+MKLY.US,D,20251003,000000,9.87,9.89,9.85,9.889,302599,0
+MKLY.US,D,20251006,000000,9.8779,9.9,9.8779,9.88,172584,0
+MKLY.US,D,20251007,000000,9.89,9.895,9.88,9.885,135742,0
+MKLY.US,D,20251008,000000,9.89,9.92,9.89,9.9,544708,0
+MKLY.US,D,20251009,000000,9.89,9.91,9.89,9.89,60258,0
+MKLY.US,D,20251010,000000,9.895,9.9,9.895,9.9,39308,0
+MKLY.US,D,20251013,000000,9.9,9.91,9.9,9.91,1227,0
+MKLY.US,D,20251014,000000,9.91,9.93,9.91,9.93,575099,0
+MKLY.US,D,20251015,000000,9.93,9.94,9.91,9.93,69139,0
+MKLY.US,D,20251016,000000,9.93,9.95,9.93,9.93,190300,0
+MKLY.US,D,20251017,000000,9.93,9.93,9.93,9.93,2193,0
+MKLY.US,D,20251021,000000,9.94,9.97,9.94,9.97,23680,0
+MKLY.US,D,20251022,000000,9.94,9.94,9.94,9.94,2210,0
+MKLY.US,D,20251023,000000,9.95,9.95,9.95,9.95,1481,0
+MKLY.US,D,20251024,000000,9.98,9.98,9.94,9.95,13950,0
+MKLY.US,D,20251027,000000,9.956,9.956,9.91,9.93,51464,0
+MKLY.US,D,20251028,000000,9.94,9.96,9.94,9.96,63111,0
+MKLY.US,D,20251029,000000,9.94,9.96,9.94,9.96,31150,0
+MKLY.US,D,20251030,000000,9.96,9.96,9.96,9.96,4866,0
+MKLY.US,D,20251031,000000,9.94,9.94,9.94,9.94,259,0
+MKLY.US,D,20251103,000000,9.95,9.95,9.95,9.95,696,0
+MKLY.US,D,20251104,000000,9.96,9.97,9.96,9.97,169506,0
+MKLY.US,D,20251105,000000,10.05,10.05,9.97,9.97,4390,0
+MKLY.US,D,20251106,000000,9.96,9.96,9.96,9.96,30332,0
+MKLY.US,D,20251107,000000,9.96,9.99,9.955,9.96,28850,0
+MKLY.US,D,20251110,000000,9.96,9.96,9.96,9.96,852,0
+MKLY.US,D,20251111,000000,9.97,9.97,9.96,9.96,236668,0
+MKLY.US,D,20251113,000000,9.9698,9.97,9.9635,9.97,63755,0
+MKLY.US,D,20251114,000000,9.97,10,9.96,9.98,488479,0
+MKLY.US,D,20251117,000000,9.99,10,9.98,9.98,198043,0
+MKLY.US,D,20251118,000000,9.96,9.96,9.96,9.96,1038,0
+MKLY.US,D,20251119,000000,9.97,9.97,9.96,9.96,1034,0
+MKLY.US,D,20251120,000000,9.97,9.97,9.97,9.97,224,0
+MKLY.US,D,20251121,000000,9.99,9.99,9.97,9.97,7501,0
+MKLY.US,D,20251124,000000,9.99,9.99,9.99,9.99,170,0
+MKLY.US,D,20251125,000000,9.99,9.99,9.96,9.97,670,0
+MKLY.US,D,20251126,000000,9.96,9.97,9.96,9.97,644,0
+MKLY.US,D,20251128,000000,9.97,9.97,9.97,9.97,240,0
+MKLY.US,D,20251201,000000,9.97,9.97,9.97,9.97,271,0
+MKLY.US,D,20251202,000000,9.97,9.97,9.966,9.97,20937,0
+MKLY.US,D,20251204,000000,9.96,9.97,9.96,9.96,15536,0
+MKLY.US,D,20251205,000000,9.96,9.9646,9.96,9.9646,2270,0
+MKLY.US,D,20251208,000000,9.96,9.96,9.96,9.96,309,0
+MKLY.US,D,20251210,000000,9.97,9.97,9.95,9.97,158991,0
+MKLY.US,D,20251211,000000,9.97,9.97,9.96,9.97,3578,0
+MKLY.US,D,20251212,000000,9.97,9.97,9.97,9.97,569,0
+MKLY.US,D,20251215,000000,9.97,9.98,9.97,9.98,3515,0
+MKLY.US,D,20251216,000000,9.98,9.98,9.97,9.97,2829,0
+MKLY.US,D,20251217,000000,9.98,9.98,9.98,9.98,300,0
+MKLY.US,D,20251222,000000,9.98,9.98,9.96,9.97,518,0
+MKLY.US,D,20251223,000000,9.98,9.98,9.98,9.98,205,0
+MKLY.US,D,20251224,000000,9.96,9.97,9.96,9.97,5330,0
+MKLY.US,D,20251226,000000,9.98,9.98,9.98,9.98,108,0
+MKLY.US,D,20251229,000000,9.9775,9.98,9.97,9.97,1019,0
+MKLY.US,D,20251230,000000,9.98,9.98,9.95,9.98,2173,0
+MKLY.US,D,20251231,000000,9.97,9.97,9.97,9.97,250,0
+MKLY.US,D,20260105,000000,9.97,9.97,9.97,9.97,75007,0
+MKLY.US,D,20260107,000000,9.961,9.99,9.95,9.99,79747,0
+MKLY.US,D,20260108,000000,9.96,9.98,9.96,9.98,3262,0
+MKLY.US,D,20260109,000000,9.98,9.99,9.98,9.99,6915,0
+MKLY.US,D,20260113,000000,10,10.01,10,10.01,466305,0
+MKLY.US,D,20260114,000000,10.01,10.01,10,10,104286,0
+MKLY.US,D,20260115,000000,10,10.01,10,10.01,785084,0
+MKLY.US,D,20260116,000000,10.01,10.0111,10.01,10.0111,1712,0
+MKLY.US,D,20260121,000000,10.015,10.02,10,10.02,243926,0
+MKLY.US,D,20260126,000000,10.02,10.03,10.02,10.03,25865,0
+MKLY.US,D,20260127,000000,10.02,10.03,10.02,10.03,14248,0
+MKLY.US,D,20260128,000000,10.025,10.05,10.02,10.03,202789,0
+MKLY.US,D,20260129,000000,10.03,10.05,10.03,10.03,2338,0
+MKLY.US,D,20260130,000000,10.03,10.06,10.03,10.06,21577,0
+MKLY.US,D,20260202,000000,10.03,10.05,10.03,10.03,1427,0
+MKLY.US,D,20260203,000000,10.04,10.04,10.04,10.04,1323,0
+MKLY.US,D,20260204,000000,10.0316,10.05,10.0316,10.05,9655,0
+MKLY.US,D,20260205,000000,10.03,10.05,10.03,10.035,910,0
+MKLY.US,D,20260209,000000,10.05,10.05,10.04,10.04,772,0
+MKLY.US,D,20260210,000000,10.05,10.05,10.03,10.03,4281,0
+MKLY.US,D,20260211,000000,10.05,10.05,10,10.02,197954,0
+MKLY.US,D,20260212,000000,10.01,10.05,10.01,10.05,95755,0
+MKLY.US,D,20260213,000000,10.02,10.05,10.01,10.03,59567,0
+MKLY.US,D,20260217,000000,10.02,10.05,10.02,10.04,117165,0
+MKLY.US,D,20260218,000000,10.05,10.08,10.04,10.07,195544,0