Add files using upload-large-folder tool

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

@@ -0,0 +1,1221 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILLR.US,D,20200303,000000,20.9037,20.9037,20.9037,20.9037,79880.625,0
+ILLR.US,D,20200305,000000,20.9244,20.9244,20.9244,20.9244,18831.978375,0
+ILLR.US,D,20200310,000000,20.8624,20.8624,20.8211,20.8211,38627.849625,0
+ILLR.US,D,20200312,000000,20.6558,20.6558,20.6558,20.6558,48.4125,0
+ILLR.US,D,20200313,000000,20.6558,20.6558,20.6558,20.6558,12103.125,0
+ILLR.US,D,20200320,000000,20.6352,20.6352,20.6102,20.6166,1332.312,0
+ILLR.US,D,20200325,000000,20.8211,20.8624,20.8211,20.8624,11180.866875,0
+ILLR.US,D,20200326,000000,20.9244,20.9244,20.8624,20.8624,41602.79775,0
+ILLR.US,D,20200401,000000,20.9244,20.9244,20.9244,20.9244,338.8875,0
+ILLR.US,D,20200402,000000,20.9244,20.9244,20.9244,20.9244,4842.21825,0
+ILLR.US,D,20200403,000000,20.9244,20.9244,20.9037,20.9244,1307.1375,0
+ILLR.US,D,20200406,000000,20.9244,20.9244,20.9244,20.9244,5079.923625,0
+ILLR.US,D,20200407,000000,20.945,20.945,20.9244,20.9244,629.846625,0
+ILLR.US,D,20200408,000000,20.945,20.9656,20.945,20.9656,42186.6525,0
+ILLR.US,D,20200409,000000,21.007,21.007,21.007,21.007,121.03125,0
+ILLR.US,D,20200415,000000,21.0689,21.0689,21.0689,21.0689,252.71325,0
+ILLR.US,D,20200417,000000,21.007,21.1121,21.007,21.1121,43733.431875,0
+ILLR.US,D,20200501,000000,21.0483,21.0483,21.0483,21.0483,237.22125,0
+ILLR.US,D,20200505,000000,20.975,20.9803,20.9677,20.9677,480.252,0
+ILLR.US,D,20200508,000000,20.8624,20.8624,20.8624,20.8624,1936.5,0
+ILLR.US,D,20200518,000000,20.8624,20.8624,20.8624,20.8624,292.4115,0
+ILLR.US,D,20200528,000000,20.883,20.883,20.883,20.883,968.734125,0
+ILLR.US,D,20200610,000000,21.007,21.007,20.9244,20.9244,580.465875,0
+ILLR.US,D,20200611,000000,20.9244,20.945,20.9244,20.945,292.895625,0
+ILLR.US,D,20200616,000000,21.1722,21.1722,21.1722,21.1722,48.896625,0
+ILLR.US,D,20200617,000000,21.1309,21.1309,21.1309,21.1309,97.309125,0
+ILLR.US,D,20200623,000000,21.1888,21.1888,21.1888,21.1888,68.261625,0
+ILLR.US,D,20200624,000000,21.1722,22.1185,21.1722,22.1185,511.236,0
+ILLR.US,D,20200626,000000,21.1309,21.2367,21.1309,21.2367,576.10875,0
+ILLR.US,D,20200630,000000,21.1311,21.1311,21.1309,21.1309,99.245625,0
+ILLR.US,D,20200702,000000,21.1309,21.1311,21.1309,21.1311,102.6345,0
+ILLR.US,D,20200708,000000,21.1929,21.5957,21.1929,21.5957,227.054625,0
+ILLR.US,D,20200709,000000,21.3581,21.3581,21.3581,21.3581,126.84075,0
+ILLR.US,D,20200710,000000,21.3788,21.3788,21.3106,21.3786,1532.73975,0
+ILLR.US,D,20200713,000000,21.2755,21.2755,21.2755,21.2755,19459.8885,0
+ILLR.US,D,20200714,000000,21.4408,21.9984,21.4408,21.6886,5016.019125,0
+ILLR.US,D,20200715,000000,21.6473,21.6473,21.6473,21.6473,108.928125,0
+ILLR.US,D,20200716,000000,21.2755,21.2755,21.2755,21.2755,103.60275,0
+ILLR.US,D,20200717,000000,21.6886,21.6886,21.6473,21.6884,597.894375,0
+ILLR.US,D,20200720,000000,21.5853,21.5853,21.2755,21.5853,1860.492375,0
+ILLR.US,D,20200724,000000,21.2759,21.2759,21.2755,21.2755,1104.77325,0
+ILLR.US,D,20200727,000000,21.4511,21.5213,21.2755,21.2755,1452.375,0
+ILLR.US,D,20200729,000000,21.3168,21.3168,21.3168,21.3168,51.31725,0
+ILLR.US,D,20200730,000000,21.3168,21.3168,21.3168,21.3168,49.38075,0
+ILLR.US,D,20200731,000000,21.2755,21.2755,21.2755,21.2755,100.698,0
+ILLR.US,D,20200803,000000,21.4862,21.544,21.3788,21.482,341.79225,0
+ILLR.US,D,20200804,000000,21.3788,21.3788,21.3788,21.3788,122.483625,0
+ILLR.US,D,20200805,000000,21.3788,21.4408,21.299,21.3375,635.656125,0
+ILLR.US,D,20200810,000000,21.2755,21.2755,21.2755,21.2755,426.03,0
+ILLR.US,D,20200813,000000,21.2755,21.2755,21.2755,21.2755,313.713,0
+ILLR.US,D,20200820,000000,21.2962,21.2962,21.2755,21.2755,12781.86825,0
+ILLR.US,D,20200821,000000,21.2962,21.2962,21.2755,21.2755,12244.005375,0
+ILLR.US,D,20200824,000000,21.2755,21.2755,21.2755,21.2755,14694.646125,0
+ILLR.US,D,20200825,000000,21.2755,21.2755,21.2755,21.2755,84722.84325,0
+ILLR.US,D,20200826,000000,21.4201,21.4304,21.2755,21.2755,31766.830125,0
+ILLR.US,D,20200827,000000,21.2755,21.4201,21.2755,21.4201,2777.90925,0
+ILLR.US,D,20200828,000000,21.4201,21.4201,21.4201,21.4201,48.4125,0
+ILLR.US,D,20200903,000000,21.2755,21.2759,21.2755,21.2755,7276.882875,0
+ILLR.US,D,20200904,000000,21.4201,21.4201,21.4201,21.4201,121.515375,0
+ILLR.US,D,20200908,000000,21.2755,21.5853,21.2755,21.2755,82350.63075,0
+ILLR.US,D,20200909,000000,21.2962,21.2962,21.2962,21.2962,48.896625,0
+ILLR.US,D,20200910,000000,21.3168,21.3168,21.3168,21.3168,51.801375,0
+ILLR.US,D,20200911,000000,21.2755,21.2755,21.2755,21.2755,484.609125,0
+ILLR.US,D,20200914,000000,21.3168,21.3168,21.2755,21.2755,532.5375,0
+ILLR.US,D,20200915,000000,21.3168,21.3375,21.2755,21.2755,2469.521625,0
+ILLR.US,D,20200916,000000,21.3168,21.3788,21.2755,21.3788,5451.731625,0
+ILLR.US,D,20200917,000000,21.3994,21.3994,21.3788,21.3788,484.125,0
+ILLR.US,D,20200918,000000,21.3788,21.3788,21.2962,21.2962,484.609125,0
+ILLR.US,D,20200922,000000,21.2962,21.2962,21.2962,21.2962,96.825,0
+ILLR.US,D,20200928,000000,21.3168,21.3168,21.3168,21.3168,494.291625,0
+ILLR.US,D,20200929,000000,21.3168,21.3581,21.3168,21.3581,778.473,0
+ILLR.US,D,20200930,000000,21.4408,21.4408,21.4408,21.4408,1551.1365,0
+ILLR.US,D,20201001,000000,21.4408,21.4408,21.4408,21.4408,142.33275,0
+ILLR.US,D,20201002,000000,21.482,21.482,21.3788,21.3788,5083.796625,0
+ILLR.US,D,20201005,000000,21.3788,21.3788,21.3788,21.3788,1573.890375,0
+ILLR.US,D,20201006,000000,21.4924,21.4924,21.3168,21.3168,26508.264375,0
+ILLR.US,D,20201007,000000,21.3168,21.3168,21.3168,21.3168,340.824,0
+ILLR.US,D,20201013,000000,21.2962,21.3168,21.2962,21.3168,2422.5615,0
+ILLR.US,D,20201016,000000,21.2962,21.3133,21.2962,21.2962,742.163625,0
+ILLR.US,D,20201019,000000,21.3994,21.3994,21.3168,21.3994,2089.4835,0
+ILLR.US,D,20201021,000000,21.3168,21.3168,21.3168,21.3168,242.0625,0
+ILLR.US,D,20201022,000000,21.3168,21.3168,21.3168,21.3168,242.0625,0
+ILLR.US,D,20201026,000000,21.2962,21.2962,21.2962,21.2962,9383.794875,0
+ILLR.US,D,20201030,000000,21.1722,21.1722,21.1722,21.1722,242.0625,0
+ILLR.US,D,20201105,000000,21.2755,21.2755,21.1929,21.1929,40289.85075,0
+ILLR.US,D,20201106,000000,21.3788,21.3788,21.3788,21.3788,49.38075,0
+ILLR.US,D,20201109,000000,21.4614,21.4614,21.2755,21.2755,872.877375,0
+ILLR.US,D,20201110,000000,21.3168,21.3168,21.1722,21.1722,2513.092875,0
+ILLR.US,D,20201111,000000,21.3168,21.3168,20.8624,20.8624,1316.335875,0
+ILLR.US,D,20201113,000000,21.1722,21.1722,21.1722,21.1722,99.245625,0
+ILLR.US,D,20201116,000000,21.1929,21.2858,21.1929,21.2858,3859.928625,0
+ILLR.US,D,20201118,000000,21.2858,21.2858,21.2342,21.2858,3311.415,0
+ILLR.US,D,20201119,000000,21.3375,21.3375,21.2755,21.2755,4145.07825,0
+ILLR.US,D,20201120,000000,21.3994,21.5209,21.3013,21.3441,7203.78,0
+ILLR.US,D,20201123,000000,21.3994,21.3994,21.3994,21.3994,273.530625,0
+ILLR.US,D,20201125,000000,21.3581,21.608,21.3581,21.4201,4148.95125,0
+ILLR.US,D,20201127,000000,21.482,21.7712,21.4201,21.6886,105744.034875,0
+ILLR.US,D,20201130,000000,21.7919,21.7919,21.3375,21.5027,33857.766,0
+ILLR.US,D,20201201,000000,21.5853,21.5853,21.0355,21.482,7753.746,0
+ILLR.US,D,20201202,000000,21.4614,21.482,21.4614,21.4614,14770.65375,0
+ILLR.US,D,20201203,000000,21.4614,21.4957,21.4408,21.4408,10479.36975,0
+ILLR.US,D,20201204,000000,21.5027,21.5027,21.4201,21.4201,9871.792875,0
+ILLR.US,D,20201207,000000,21.4201,21.6434,21.4201,21.6434,1886.151,0
+ILLR.US,D,20201208,000000,21.7506,21.7506,21.4408,21.4408,12391.6635,0
+ILLR.US,D,20201209,000000,21.548,21.606,21.482,21.5853,1072.336875,0
+ILLR.US,D,20201210,000000,21.5027,21.5027,21.4408,21.481,20620.82025,0
+ILLR.US,D,20201211,000000,21.5027,21.5928,21.3788,21.5283,54332.864625,0
+ILLR.US,D,20201214,000000,21.5853,21.668,21.4408,21.4614,1453.34325,0
+ILLR.US,D,20201215,000000,21.4614,21.4614,21.4614,21.4614,187.356375,0
+ILLR.US,D,20201217,000000,21.5647,21.5647,21.5027,21.5027,299.673375,0
+ILLR.US,D,20201218,000000,21.606,21.606,21.4614,21.513,2758.060125,0
+ILLR.US,D,20201221,000000,21.4614,21.5853,21.4614,21.4614,9136.891125,0
+ILLR.US,D,20201222,000000,21.5234,21.5234,21.4614,21.482,7535.405625,0
+ILLR.US,D,20201223,000000,21.668,21.7919,21.6576,21.675,13587.936375,0
+ILLR.US,D,20201224,000000,21.6886,21.7712,21.606,21.668,3920.44425,0
+ILLR.US,D,20201228,000000,21.7712,21.7712,21.5234,21.7506,13973.299875,0
+ILLR.US,D,20201229,000000,21.7919,21.7919,21.482,21.6886,13316.826375,0
+ILLR.US,D,20201230,000000,21.6886,21.7712,21.5027,21.7712,2681.08425,0
+ILLR.US,D,20201231,000000,21.7299,21.7919,21.5853,21.7712,10308.95775,0
+ILLR.US,D,20210104,000000,21.7712,22.0811,21.606,21.6886,85175.016,0
+ILLR.US,D,20210105,000000,21.8952,21.9984,21.7093,21.8952,1610.19975,0
+ILLR.US,D,20210106,000000,21.7816,21.9778,21.7816,21.9778,533.021625,0
+ILLR.US,D,20210107,000000,21.9571,21.9778,21.8229,21.9365,1898.73825,0
+ILLR.US,D,20210108,000000,21.9571,21.9778,21.5932,21.8952,3305.121375,0
+ILLR.US,D,20210111,000000,21.8126,21.8745,21.7919,21.8539,2497.600875,0
+ILLR.US,D,20210112,000000,21.8952,21.8952,21.8539,21.8539,3173.439375,0
+ILLR.US,D,20210113,000000,21.6266,21.8952,21.6266,21.8332,1805.78625,0
+ILLR.US,D,20210114,000000,21.8952,22.2738,21.6886,22.2257,25052.984625,0
+ILLR.US,D,20210115,000000,22.205,22.205,21.8952,21.9984,6065.118,0
+ILLR.US,D,20210119,000000,21.9286,21.9984,21.7299,21.8745,4507.687875,0
+ILLR.US,D,20210120,000000,21.8745,21.8745,21.6886,21.8502,1891.9605,0
+ILLR.US,D,20210121,000000,21.7919,21.8745,21.7299,21.8745,6074.8005,0
+ILLR.US,D,20210122,000000,21.8642,21.9675,21.7712,21.9675,7063.867875,0
+ILLR.US,D,20210125,000000,21.9984,21.9984,21.8113,21.8113,2918.789625,0
+ILLR.US,D,20210126,000000,21.9984,21.9984,21.7506,21.8952,7192.161,0
+ILLR.US,D,20210127,000000,21.7506,21.8745,21.5027,21.5027,45996.232125,0
+ILLR.US,D,20210128,000000,21.6266,21.7299,21.6266,21.6886,5092.995,0
+ILLR.US,D,20210129,000000,21.6473,21.6473,21.5027,21.606,25921.504875,0
+ILLR.US,D,20210201,000000,21.8952,21.8952,21.6886,21.7919,62028.99975,0
+ILLR.US,D,20210202,000000,21.6886,21.7919,21.6473,21.6886,11713.404375,0
+ILLR.US,D,20210203,000000,21.7196,21.7299,21.5234,21.5234,17797.887375,0
+ILLR.US,D,20210204,000000,21.5647,21.8621,21.5647,21.5853,1836.286125,0
+ILLR.US,D,20210205,000000,21.5027,21.8745,21.5027,21.7919,1738.492875,0
+ILLR.US,D,20210208,000000,21.7919,21.8745,21.637,21.6886,5102.193375,0
+ILLR.US,D,20210209,000000,21.5853,21.6886,21.5853,21.668,259.491,0
+ILLR.US,D,20210210,000000,21.482,21.7919,21.482,21.668,2148.062625,0
+ILLR.US,D,20210211,000000,21.5969,21.668,21.5647,21.668,812.36175,0
+ILLR.US,D,20210212,000000,21.668,21.7919,21.668,21.7919,3544.279125,0
+ILLR.US,D,20210216,000000,21.6473,21.7196,21.6473,21.7196,1138.662,0
+ILLR.US,D,20210217,000000,21.7299,21.7299,21.6266,21.6266,265.784625,0
+ILLR.US,D,20210218,000000,21.6886,21.7299,21.6886,21.7299,8368.58475,0
+ILLR.US,D,20210219,000000,21.7093,21.7712,21.7093,21.7299,567.878625,0
+ILLR.US,D,20210222,000000,21.7919,21.8745,21.7299,21.7506,3020.94,0
+ILLR.US,D,20210223,000000,21.7299,21.7506,21.7093,21.7237,11457.30225,0
+ILLR.US,D,20210224,000000,21.7093,21.8952,21.7093,21.8952,9731.396625,0
+ILLR.US,D,20210225,000000,21.7299,21.7506,21.5853,21.6864,97799.0595,0
+ILLR.US,D,20210226,000000,21.7058,21.7058,21.482,21.6886,5380.56525,0
+ILLR.US,D,20210301,000000,21.69,21.7816,21.482,21.482,40226.9145,0
+ILLR.US,D,20210302,000000,21.7919,21.7919,21.668,21.7093,23178.452625,0
+ILLR.US,D,20210303,000000,21.6886,21.7712,21.668,21.7506,28479.13725,0
+ILLR.US,D,20210304,000000,21.6886,21.7093,21.668,21.6886,8988.748875,0
+ILLR.US,D,20210305,000000,21.7014,21.7506,21.6886,21.7506,3724.85775,0
+ILLR.US,D,20210308,000000,21.7093,21.7299,21.668,21.7299,34846.833375,0
+ILLR.US,D,20210309,000000,21.7712,21.7712,21.7306,21.7306,708.759,0
+ILLR.US,D,20210310,000000,21.7535,21.8126,21.7299,21.7299,1730.26275,0
+ILLR.US,D,20210311,000000,21.8745,21.8745,21.7712,21.7714,525.75975,0
+ILLR.US,D,20210312,000000,21.8124,21.8126,21.8124,21.8126,274.01475,0
+ILLR.US,D,20210315,000000,21.8539,21.8539,21.7919,21.7921,3145.360125,0
+ILLR.US,D,20210316,000000,21.7712,21.8126,21.7712,21.8126,340.824,0
+ILLR.US,D,20210317,000000,21.7506,21.7816,21.7506,21.7506,1676.04075,0
+ILLR.US,D,20210318,000000,21.7816,21.7816,21.7506,21.7506,411.990375,0
+ILLR.US,D,20210319,000000,21.7919,21.7919,21.7919,21.7919,652.116375,0
+ILLR.US,D,20210322,000000,21.7712,21.7712,21.7712,21.7712,163.150125,0
+ILLR.US,D,20210323,000000,21.7712,21.8126,21.7712,21.8126,350.5065,0
+ILLR.US,D,20210324,000000,21.7506,21.7919,21.7506,21.7712,5779.968375,0
+ILLR.US,D,20210325,000000,21.7506,21.8539,21.7506,21.8539,3740.833875,0
+ILLR.US,D,20210330,000000,21.8539,21.8539,21.7919,21.7919,769.75875,0
+ILLR.US,D,20210331,000000,21.8332,21.8332,21.8332,21.8332,111.34875,0
+ILLR.US,D,20210401,000000,21.8745,21.8745,21.8435,21.8435,212.04675,0
+ILLR.US,D,20210405,000000,21.8733,21.8745,21.6886,21.8022,29306.506875,0
+ILLR.US,D,20210406,000000,21.7712,21.7712,21.7093,21.7093,28948.7385,0
+ILLR.US,D,20210407,000000,21.7919,21.7919,21.7919,21.7919,147.658125,0
+ILLR.US,D,20210408,000000,21.7919,21.7919,21.7506,21.7919,7666.6035,0
+ILLR.US,D,20210409,000000,21.8126,21.8952,21.8126,21.8952,5781.42075,0
+ILLR.US,D,20210412,000000,21.8952,21.8952,21.7919,21.8126,728.124,0
+ILLR.US,D,20210413,000000,21.7919,21.7919,21.7919,21.7919,290.959125,0
+ILLR.US,D,20210414,000000,21.8126,21.8126,21.7919,21.7919,52434.6105,0
+ILLR.US,D,20210415,000000,21.8022,21.8332,21.8022,21.8332,1084.44,0
+ILLR.US,D,20210416,000000,21.8126,21.8332,21.7609,21.7712,39093.577875,0
+ILLR.US,D,20210419,000000,21.7919,21.8022,21.7712,21.7712,2477.75175,0
+ILLR.US,D,20210420,000000,21.7917,21.7919,21.7712,21.7712,9779.809125,0
+ILLR.US,D,20210421,000000,21.7712,21.8126,21.7712,21.7712,1062.654375,0
+ILLR.US,D,20210423,000000,21.8126,21.8126,21.7712,21.8126,10013.157375,0
+ILLR.US,D,20210426,000000,21.8126,21.8126,21.8126,21.8126,90.531375,0
+ILLR.US,D,20210428,000000,21.8539,21.8539,21.8539,21.8539,53.25375,0
+ILLR.US,D,20210429,000000,21.8126,21.8332,21.8126,21.8332,1113.971625,0
+ILLR.US,D,20210503,000000,21.8541,21.8547,21.8524,21.8539,1626.175875,0
+ILLR.US,D,20210504,000000,21.8332,21.8334,21.8332,21.8334,103.118625,0
+ILLR.US,D,20210505,000000,21.8332,21.8332,21.8332,21.8332,1456.248,0
+ILLR.US,D,20210507,000000,21.8539,21.8745,21.8539,21.8745,986.64675,0
+ILLR.US,D,20210512,000000,21.8952,21.9571,21.8952,21.9571,5017.955625,0
+ILLR.US,D,20210513,000000,21.8952,21.9365,21.8952,21.8954,5106.5505,0
+ILLR.US,D,20210517,000000,21.8952,21.9664,21.8952,21.8952,1022.472,0
+ILLR.US,D,20210518,000000,21.9778,21.9778,21.9778,21.9778,61.483875,0
+ILLR.US,D,20210519,000000,21.9778,21.9778,21.9365,21.9778,4353.252,0
+ILLR.US,D,20210520,000000,21.9778,21.978,21.9778,21.9778,2950.741875,0
+ILLR.US,D,20210521,000000,21.9778,21.9838,21.9778,21.9778,3678.865875,0
+ILLR.US,D,20210524,000000,21.9778,21.9846,21.9778,21.9846,2470.00575,0
+ILLR.US,D,20210525,000000,21.9984,21.9986,21.9984,21.9984,6832.94025,0
+ILLR.US,D,20210526,000000,21.9158,22.205,21.8952,21.9571,8800.908375,0
+ILLR.US,D,20210527,000000,21.9571,21.9984,21.9571,21.9571,16779.7725,0
+ILLR.US,D,20210528,000000,21.9571,21.9571,21.9571,21.9571,498.164625,0
+ILLR.US,D,20210602,000000,21.9984,22.0191,21.9984,22.0191,12436.687125,0
+ILLR.US,D,20210603,000000,22.0191,22.0191,22.0191,22.0191,14511.16275,0
+ILLR.US,D,20210604,000000,22.0191,22.0191,22.0191,22.0191,1669.263,0
+ILLR.US,D,20210607,000000,22.0191,22.0191,22.0191,22.0191,350.022375,0
+ILLR.US,D,20210608,000000,22.0191,22.0191,22.0191,22.0191,484.125,0
+ILLR.US,D,20210609,000000,22.0398,22.061,22.0398,22.0604,2047.364625,0
+ILLR.US,D,20210610,000000,22.0811,22.1017,22.0557,22.0811,837.052125,0
+ILLR.US,D,20210611,000000,22.0811,22.143,22.0811,22.143,3827.008125,0
+ILLR.US,D,20210615,000000,22.1017,22.1017,22.1017,22.1017,111.34875,0
+ILLR.US,D,20210616,000000,22.1224,22.143,22.1224,22.143,1286.80425,0
+ILLR.US,D,20210617,000000,22.143,22.205,22.1402,22.205,1509.985875,0
+ILLR.US,D,20210618,000000,22.1017,22.1224,22.091,22.1017,30478.5735,0
+ILLR.US,D,20210621,000000,22.0811,22.1224,22.0811,22.1017,24901.4535,0
+ILLR.US,D,20210622,000000,22.1017,22.1017,22.1017,22.1017,49.864875,0
+ILLR.US,D,20210624,000000,22.1017,22.1957,22.1017,22.1844,15492.96825,0
+ILLR.US,D,20210625,000000,22.1637,22.1637,22.1637,22.1637,48.4125,0
+ILLR.US,D,20210628,000000,22.143,22.1802,22.1017,22.1224,5643.92925,0
+ILLR.US,D,20210629,000000,22.1637,22.174,22.1637,22.174,1706.540625,0
+ILLR.US,D,20210630,000000,22.1844,22.1844,22.1577,22.1637,1519.668375,0
+ILLR.US,D,20210701,000000,22.205,22.205,22.1844,22.1844,1948.603125,0
+ILLR.US,D,20210706,000000,22.1844,22.205,22.1844,22.1844,48431.865,0
+ILLR.US,D,20210709,000000,22.1844,22.1844,22.1844,22.1844,2422.5615,0
+ILLR.US,D,20210712,000000,22.1829,22.205,22.1829,22.205,11034.177,0
+ILLR.US,D,20210713,000000,22.205,22.205,22.1846,22.1846,12247.878375,0
+ILLR.US,D,20210714,000000,22.2036,22.205,22.2036,22.205,12261.918,0
+ILLR.US,D,20210716,000000,22.1844,22.2463,22.0604,22.143,139668.610125,0
+ILLR.US,D,20210721,000000,22.1844,22.2463,22.1844,22.2463,5013.5985,0
+ILLR.US,D,20210722,000000,22.205,22.2463,22.205,22.2463,461.371125,0
+ILLR.US,D,20210723,000000,22.2463,22.2463,22.2461,22.2463,560.61675,0
+ILLR.US,D,20210726,000000,22.2064,22.2133,22.205,22.206,754.26675,0
+ILLR.US,D,20210728,000000,22.1844,22.1844,22.1844,22.1844,142.816875,0
+ILLR.US,D,20210730,000000,22.1844,22.1844,22.1844,22.1844,345.66525,0
+ILLR.US,D,20210802,000000,22.205,22.2257,22.1637,22.1637,24140.893125,0
+ILLR.US,D,20210803,000000,22.1844,22.217,22.1844,22.217,1100.90025,0
+ILLR.US,D,20210804,000000,22.2257,22.2257,22.2257,22.2257,49.38075,0
+ILLR.US,D,20210805,000000,22.1844,22.1844,22.1844,22.1844,1056.36075,0
+ILLR.US,D,20210806,000000,22.1844,22.1844,22.1829,22.1844,5235.811875,0
+ILLR.US,D,20210809,000000,22.1844,22.1844,22.1844,22.1844,1952.476125,0
+ILLR.US,D,20210810,000000,22.2463,22.2463,22.2257,22.2463,24094.417125,0
+ILLR.US,D,20210811,000000,22.2463,22.2876,22.205,22.2876,22613.47875,0
+ILLR.US,D,20210812,000000,22.3083,22.3083,22.267,22.3083,24936.794625,0
+ILLR.US,D,20210813,000000,22.3083,22.3083,22.3083,22.3083,4290.799875,0
+ILLR.US,D,20210816,000000,22.2463,22.329,22.2463,22.329,575.624625,0
+ILLR.US,D,20210817,000000,22.4116,22.4116,22.4116,22.4116,64.388625,0
+ILLR.US,D,20210818,000000,22.3909,22.3909,22.3496,22.3496,7181.994375,0
+ILLR.US,D,20210820,000000,22.3702,22.3909,22.3496,22.3909,2372.2125,0
+ILLR.US,D,20210823,000000,22.3552,22.3552,22.3552,22.3552,484.125,0
+ILLR.US,D,20210826,000000,22.3083,22.3496,22.3083,22.3496,590.6325,0
+ILLR.US,D,20210827,000000,22.3496,22.3496,22.3496,22.3496,53.737875,0
+ILLR.US,D,20210830,000000,22.3496,22.3702,22.3496,22.3702,161.69775,0
+ILLR.US,D,20210901,000000,22.3702,22.3702,22.3702,22.3702,94.8885,0
+ILLR.US,D,20210902,000000,22.4116,22.4116,22.4116,22.4116,68.261625,0
+ILLR.US,D,20210903,000000,22.4277,22.4277,22.3909,22.3909,344.697,0
+ILLR.US,D,20210907,000000,22.3909,22.3909,22.3909,22.3909,113.769375,0
+ILLR.US,D,20210908,000000,22.3909,22.4322,22.3496,22.3496,1936.5,0
+ILLR.US,D,20210915,000000,22.3702,22.3702,22.329,22.329,4692.1395,0
+ILLR.US,D,20210917,000000,22.4116,22.4116,22.4114,22.4116,26905.731,0
+ILLR.US,D,20210920,000000,22.4322,22.4322,22.4116,22.4116,201.880125,0
+ILLR.US,D,20210921,000000,22.4322,22.4735,22.4322,22.4529,2017.348875,0
+ILLR.US,D,20210922,000000,22.4529,22.4735,22.4529,22.4735,231.41175,0
+ILLR.US,D,20210923,000000,22.4735,22.4942,22.4735,22.4942,15440.198625,0
+ILLR.US,D,20210927,000000,22.4735,22.4735,22.4735,22.4735,309.84,0
+ILLR.US,D,20210929,000000,22.4735,22.4735,22.4529,22.4735,4674.226875,0
+ILLR.US,D,20210930,000000,22.4735,22.4735,22.4735,22.4735,10784.3685,0
+ILLR.US,D,20211005,000000,22.5148,22.5148,22.5148,22.5148,19281.246375,0
+ILLR.US,D,20211006,000000,22.5355,22.5355,22.4942,22.4942,282.729,0
+ILLR.US,D,20211007,000000,22.5148,22.5148,22.5148,22.5148,419.25225,0
+ILLR.US,D,20211008,000000,22.4942,22.4942,22.4942,22.4942,277.88775,0
+ILLR.US,D,20211011,000000,22.5148,22.5355,22.5148,22.5355,4909.511625,0
+ILLR.US,D,20211013,000000,22.5355,22.5355,22.5355,22.5355,4908.543375,0
+ILLR.US,D,20211014,000000,22.5252,22.5768,22.5252,22.5768,32380.2165,0
+ILLR.US,D,20211015,000000,22.5562,22.6388,22.5562,22.5977,26516.978625,0
+ILLR.US,D,20211018,000000,22.5975,22.6181,22.5975,22.6181,10747.575,0
+ILLR.US,D,20211019,000000,22.5975,22.5975,22.5975,22.5975,2406.585375,0
+ILLR.US,D,20211020,000000,22.5768,22.5768,22.558,22.558,2653.97325,0
+ILLR.US,D,20211021,000000,22.5768,22.5948,22.5768,22.5768,59701.810875,0
+ILLR.US,D,20211022,000000,22.5768,22.5768,22.5665,22.5698,3542.342625,0
+ILLR.US,D,20211025,000000,22.5975,22.5975,22.5975,22.5975,63.9045,0
+ILLR.US,D,20211026,000000,22.6181,22.6181,22.5564,22.6181,2899.424625,0
+ILLR.US,D,20211027,000000,22.6388,22.6388,22.5919,22.5919,193.65,0
+ILLR.US,D,20211028,000000,22.6181,22.6181,22.6181,22.6181,90.531375,0
+ILLR.US,D,20211101,000000,22.6388,22.7008,22.6388,22.6594,4112.15775,0
+ILLR.US,D,20211102,000000,22.6801,22.6801,22.5355,22.5355,26825.850375,0
+ILLR.US,D,20211103,000000,22.5872,22.5979,22.5562,22.5975,3072.25725,0
+ILLR.US,D,20211104,000000,22.6388,22.804,22.6181,22.804,3112.92375,0
+ILLR.US,D,20211105,000000,22.804,22.8866,22.7421,22.7421,67735.381125,0
+ILLR.US,D,20211108,000000,22.7421,22.7423,22.7008,22.7421,5607.619875,0
+ILLR.US,D,20211109,000000,22.7421,22.7421,22.7214,22.7421,11243.319,0
+ILLR.US,D,20211110,000000,22.7295,22.804,22.7295,22.804,564.48975,0
+ILLR.US,D,20211112,000000,22.7214,22.7214,22.7214,22.7214,260.45925,0
+ILLR.US,D,20211115,000000,22.7214,22.7834,22.7214,22.7214,854.96475,0
+ILLR.US,D,20211116,000000,22.7214,22.7317,22.7214,22.7214,783.798375,0
+ILLR.US,D,20211117,000000,22.7214,22.7214,22.7214,22.7214,3506.517375,0
+ILLR.US,D,20211118,000000,22.8453,22.8453,22.8453,22.8453,106.023375,0
+ILLR.US,D,20211119,000000,22.7214,22.7214,22.7214,22.7214,276.435375,0
+ILLR.US,D,20211122,000000,22.804,22.804,22.804,22.804,112.801125,0
+ILLR.US,D,20211123,000000,22.866,22.866,22.7421,22.8247,338.8875,0
+ILLR.US,D,20211126,000000,22.7423,22.804,22.7421,22.7421,2516.965875,0
+ILLR.US,D,20211129,000000,22.8098,22.8098,22.8098,22.8098,157.82475,0
+ILLR.US,D,20211130,000000,22.7627,22.7627,22.7627,22.7627,123.451875,0
+ILLR.US,D,20211201,000000,22.7627,22.7627,22.7627,22.7627,2984.630625,0
+ILLR.US,D,20211202,000000,22.7629,22.7629,22.7629,22.7629,66.80925,0
+ILLR.US,D,20211206,000000,22.7627,22.7627,22.7627,22.7627,174.769125,0
+ILLR.US,D,20211207,000000,22.7627,22.7627,22.7627,22.7627,340.339875,0
+ILLR.US,D,20211208,000000,22.7629,22.7629,22.7627,22.7627,3639.65175,0
+ILLR.US,D,20211209,000000,22.7627,22.7627,22.7524,22.7627,6624.282375,0
+ILLR.US,D,20211210,000000,22.8453,22.8453,22.7421,22.8247,998.749875,0
+ILLR.US,D,20211213,000000,22.7421,22.8055,22.7421,22.7627,2445.7995,0
+ILLR.US,D,20211214,000000,22.7627,22.7627,22.7627,22.7627,420.2205,0
+ILLR.US,D,20211216,000000,22.7627,22.8055,22.7627,22.8055,145.721625,0
+ILLR.US,D,20211217,000000,22.7627,22.7627,22.7627,22.7627,469.60125,0
+ILLR.US,D,20211222,000000,22.7627,22.7627,22.7627,22.7627,137.007375,0
+ILLR.US,D,20211223,000000,22.7627,22.7627,22.7627,22.7627,145.721625,0
+ILLR.US,D,20211230,000000,22.7627,22.7627,22.7627,22.7627,74.071125,0
+ILLR.US,D,20220103,000000,22.7834,22.7834,22.7834,22.7834,91.499625,0
+ILLR.US,D,20220113,000000,22.7834,22.7834,22.7834,22.7834,53.25375,0
+ILLR.US,D,20220114,000000,22.8247,22.8247,22.7834,22.7834,185.904,0
+ILLR.US,D,20220119,000000,22.7834,22.7834,22.7834,22.7834,203.816625,0
+ILLR.US,D,20220121,000000,22.7627,22.7627,22.7627,22.7627,285.63375,0
+ILLR.US,D,20220124,000000,22.7834,22.7834,22.7834,22.7834,2073.02325,0
+ILLR.US,D,20220125,000000,22.841,22.8453,22.841,22.8453,746.52075,0
+ILLR.US,D,20220126,000000,22.7834,22.7834,22.7834,22.7834,48.4125,0
+ILLR.US,D,20220127,000000,22.804,22.804,22.7834,22.7834,2474.847,0
+ILLR.US,D,20220128,000000,22.7834,22.8144,22.7834,22.8144,195.102375,0
+ILLR.US,D,20220131,000000,22.7834,22.7834,22.7834,22.7834,52.2855,0
+ILLR.US,D,20220202,000000,22.804,22.804,22.804,22.804,102.150375,0
+ILLR.US,D,20220208,000000,22.9899,23.0726,22.9899,23.0724,25054.921125,0
+ILLR.US,D,20220209,000000,22.991,22.991,22.991,22.991,159.76125,0
+ILLR.US,D,20220216,000000,22.9899,22.9899,22.9899,22.9899,214.9515,0
+ILLR.US,D,20220218,000000,22.9899,22.9899,22.9899,22.9899,1938.4365,0
+ILLR.US,D,20220223,000000,22.9899,22.9899,22.9899,22.9899,2427.40275,0
+ILLR.US,D,20220224,000000,22.9899,22.9899,22.9899,22.9899,596.926125,0
+ILLR.US,D,20220225,000000,22.9899,22.9899,22.9899,22.9899,60.99975,0
+ILLR.US,D,20220228,000000,23.0209,23.0209,22.9899,22.9899,98.7615,0
+ILLR.US,D,20220302,000000,22.9899,22.9899,22.9899,22.9899,2383.347375,0
+ILLR.US,D,20220303,000000,22.9899,22.9899,22.9899,22.9899,3390.8115,0
+ILLR.US,D,20220304,000000,22.992,22.992,22.9899,22.9899,489.450375,0
+ILLR.US,D,20220310,000000,23.0628,23.0628,23.0628,23.0628,164.118375,0
+ILLR.US,D,20220315,000000,23.0932,23.0932,23.0932,23.0932,242.546625,0
+ILLR.US,D,20220316,000000,23.0519,23.0519,23.0519,23.0519,1332.796125,0
+ILLR.US,D,20220318,000000,23.0932,23.0932,23.0932,23.0932,145.2375,0
+ILLR.US,D,20220322,000000,23.0932,23.0932,23.0519,23.0519,3891.39675,0
+ILLR.US,D,20220328,000000,23.0519,23.0932,23.0519,23.0932,543.672375,0
+ILLR.US,D,20220329,000000,23.0932,23.0932,23.0932,23.0932,1960.70625,0
+ILLR.US,D,20220330,000000,23.0932,23.0932,23.0519,23.0519,2009.602875,0
+ILLR.US,D,20220331,000000,23.0519,23.0519,23.0519,23.0519,204.30075,0
+ILLR.US,D,20220404,000000,23.0932,23.1139,23.0726,23.1139,15688.070625,0
+ILLR.US,D,20220405,000000,23.1139,23.1139,23.0726,23.1139,2133.538875,0
+ILLR.US,D,20220406,000000,23.1345,23.1345,23.1139,23.1304,379.554,0
+ILLR.US,D,20220407,000000,23.1345,23.1345,23.1345,23.1345,1886.635125,0
+ILLR.US,D,20220408,000000,23.1345,23.1345,23.1139,23.1141,2259.8955,0
+ILLR.US,D,20220411,000000,23.1345,23.1345,23.1139,23.1345,5896.6425,0
+ILLR.US,D,20220412,000000,23.1758,23.2172,23.1758,23.2172,23881.402125,0
+ILLR.US,D,20220413,000000,23.1758,23.2172,23.1758,23.2172,245.9355,0
+ILLR.US,D,20220414,000000,23.1758,23.2172,23.1758,23.2172,195.102375,0
+ILLR.US,D,20220418,000000,23.1758,23.2378,23.1758,23.1965,1426.716375,0
+ILLR.US,D,20220419,000000,23.2172,23.2584,23.1965,23.2584,1727.358,0
+ILLR.US,D,20220421,000000,23.2172,23.2584,23.2172,23.2584,777.020625,0
+ILLR.US,D,20220425,000000,23.2998,23.2998,23.2998,23.2998,79.880625,0
+ILLR.US,D,20220426,000000,23.2998,23.3,23.2998,23.3,279.82425,0
+ILLR.US,D,20220427,000000,23.527,23.527,23.3204,23.5268,1861.460625,0
+ILLR.US,D,20220428,000000,23.4237,23.4237,23.3204,23.3204,711.66375,0
+ILLR.US,D,20220429,000000,23.403,23.403,23.403,23.403,92.952,0
+ILLR.US,D,20220502,000000,23.4237,23.4237,23.262,23.3066,644.370375,0
+ILLR.US,D,20220503,000000,23.3204,23.3206,23.3204,23.3206,1204.503,0
+ILLR.US,D,20220504,000000,23.403,23.403,23.403,23.403,48.4125,0
+ILLR.US,D,20220505,000000,23.4857,23.4857,23.4857,23.4857,142.816875,0
+ILLR.US,D,20220506,000000,23.4857,23.4857,23.3411,23.403,4167.832125,0
+ILLR.US,D,20220509,000000,23.403,23.4124,23.403,23.4124,1893.412875,0
+ILLR.US,D,20220512,000000,23.3204,23.3204,23.3204,23.3204,52.2855,0
+ILLR.US,D,20220518,000000,23.3204,23.3204,23.3204,23.3204,60.99975,0
+ILLR.US,D,20220520,000000,23.3204,23.3204,23.3204,23.3204,4652.925375,0
+ILLR.US,D,20220524,000000,23.3204,23.3204,23.3204,23.3204,1694.921625,0
+ILLR.US,D,20220526,000000,23.3206,23.3206,23.3204,23.3204,1993.62675,0
+ILLR.US,D,20220607,000000,23.4134,23.4134,23.4134,23.4134,212.530875,0
+ILLR.US,D,20220608,000000,23.4444,23.4619,23.4444,23.4444,152.9835,0
+ILLR.US,D,20220614,000000,23.4444,23.4446,23.4444,23.4446,145.2375,0
+ILLR.US,D,20220615,000000,23.4444,23.4444,23.4444,23.4444,267.237,0
+ILLR.US,D,20220621,000000,23.4444,23.4444,23.4237,23.4237,3297.375375,0
+ILLR.US,D,20220623,000000,23.4237,23.465,23.4134,23.465,8360.354625,0
+ILLR.US,D,20220715,000000,23.4857,23.4865,23.465,23.4857,10109.982375,0
+ILLR.US,D,20220718,000000,23.4857,23.4857,23.4857,23.4857,5410.581,0
+ILLR.US,D,20220719,000000,23.4444,23.4444,23.4444,23.4444,1210.796625,0
+ILLR.US,D,20220720,000000,23.465,23.465,23.465,23.465,919.8375,0
+ILLR.US,D,20220725,000000,23.465,23.5063,23.465,23.465,194.134125,0
+ILLR.US,D,20220729,000000,23.465,23.465,23.465,23.465,67.7775,0
+ILLR.US,D,20220803,000000,23.465,23.465,23.465,23.465,98.277375,0
+ILLR.US,D,20220808,000000,23.496,23.496,23.496,23.496,54.222,0
+ILLR.US,D,20220811,000000,23.4857,23.4857,23.4857,23.4857,48.4125,0
+ILLR.US,D,20220812,000000,23.5476,23.5476,23.5476,23.5476,319.5225,0
+ILLR.US,D,20220818,000000,23.589,23.589,23.589,23.589,201.880125,0
+ILLR.US,D,20220823,000000,23.6274,23.6274,23.5476,23.5476,775.084125,0
+ILLR.US,D,20220825,000000,23.5476,23.5476,23.5476,23.5476,14374.6395,0
+ILLR.US,D,20220902,000000,23.5683,23.5683,23.5683,23.5683,505.4265,0
+ILLR.US,D,20220906,000000,23.589,23.589,23.589,23.589,105.53925,0
+ILLR.US,D,20220907,000000,23.589,23.5993,23.589,23.589,2771.615625,0
+ILLR.US,D,20220908,000000,23.6096,23.6096,23.6096,23.6096,2662.6875,0
+ILLR.US,D,20220913,000000,23.6303,23.6509,23.6303,23.6303,634.20375,0
+ILLR.US,D,20220914,000000,23.6303,23.6303,23.6303,23.6303,4848.511875,0
+ILLR.US,D,20220919,000000,23.6098,23.6098,23.6096,23.6096,102.6345,0
+ILLR.US,D,20220921,000000,23.6509,23.6509,23.6509,23.6509,1736.07225,0
+ILLR.US,D,20220923,000000,23.6303,23.6509,23.6303,23.6303,29911.663125,0
+ILLR.US,D,20220927,000000,23.6303,23.6303,23.589,23.589,2698.996875,0
+ILLR.US,D,20220928,000000,23.6509,23.6681,23.589,23.589,9078.796125,0
+ILLR.US,D,20220929,000000,23.6096,23.6096,23.6096,23.6096,4842.702375,0
+ILLR.US,D,20220930,000000,23.6303,23.6303,23.6303,23.6303,13616.983875,0
+ILLR.US,D,20221004,000000,23.6509,23.6509,23.6509,23.6509,1453.827375,0
+ILLR.US,D,20221005,000000,23.4444,23.4444,23.4237,23.4237,1457.700375,0
+ILLR.US,D,20221006,000000,23.6509,23.7335,23.4857,23.6509,2874.250125,0
+ILLR.US,D,20221007,000000,23.6509,23.6718,23.6509,23.6716,2332.998375,0
+ILLR.US,D,20221014,000000,23.7542,23.7542,23.7542,23.7542,194.134125,0
+ILLR.US,D,20221017,000000,23.7542,23.7542,23.7335,23.7335,4405.5375,0
+ILLR.US,D,20221018,000000,23.7335,23.742,23.7335,23.7335,222.6975,0
+ILLR.US,D,20221021,000000,23.7538,23.7538,23.7538,23.7538,66.80925,0
+ILLR.US,D,20221026,000000,23.7335,23.7335,23.7335,23.7335,48.4125,0
+ILLR.US,D,20221031,000000,23.7335,23.8162,23.7335,23.7542,11053.057875,0
+ILLR.US,D,20221101,000000,23.7542,23.8575,23.7542,23.7955,38600.738625,0
+ILLR.US,D,20221102,000000,23.7955,23.8013,23.7955,23.7955,3463.914375,0
+ILLR.US,D,20221103,000000,23.8368,24.064,23.7955,24.064,21672.823875,0
+ILLR.US,D,20221104,000000,23.6716,23.7542,14.0873,15.306,33555.672,0
+ILLR.US,D,20221107,000000,15.6364,20.0362,15.3886,19.5164,52712.014125,0
+ILLR.US,D,20221108,000000,19.3752,22.7008,17.227,22.7008,11957.8875,0
+ILLR.US,D,20221109,000000,20.6145,24.3904,19.6437,23.1345,15555.9045,0
+ILLR.US,D,20221110,000000,21.8745,23.0726,9.9974,11.3607,95564.822625,0
+ILLR.US,D,20221111,000000,10.9682,23.8573,10.9682,14.7276,1918197.17025,0
+ILLR.US,D,20221114,000000,15.0788,16.2956,11.5673,11.7945,125087.733375,0
+ILLR.US,D,20221115,000000,11.3194,12.3935,8.2832,10.3279,97002.18975,0
+ILLR.US,D,20221116,000000,9.9148,10.2854,9.06792,9.72888,41235.831,0
+ILLR.US,D,20221117,000000,9.46036,9.72888,8.71676,9.29492,26644.3035,0
+ILLR.US,D,20221118,000000,9.29512,16.1735,8.77872,14.0046,1849689.125625,0
+ILLR.US,D,20221121,000000,13.8394,14.8309,12.7653,13.0545,175649.26425,0
+ILLR.US,D,20221122,000000,12.8686,13.021,8.94396,10.2556,94347.24825,0
+ILLR.US,D,20221123,000000,9.64628,10.318,9.50168,9.87348,38061.423375,0
+ILLR.US,D,20221125,000000,10.5551,11.3607,8.67544,9.04724,24092.480625,0
+ILLR.US,D,20221128,000000,9.29512,9.29512,6.63052,7.1056,54026.897625,0
+ILLR.US,D,20221129,000000,6.83708,7.1058,5.82496,5.90756,59322.256875,0
+ILLR.US,D,20221130,000000,6.09348,7.14692,5.82496,6.09348,100616.182875,0
+ILLR.US,D,20221201,000000,6.03152,6.42376,5.24656,5.6184,35885.2815,0
+ILLR.US,D,20221202,000000,5.88692,5.94948,5.24656,5.5564,23348.3805,0
+ILLR.US,D,20221205,000000,5.65968,5.9212,5.22632,5.36864,16975.359,0
+ILLR.US,D,20221206,000000,5.37052,5.57708,4.85432,4.99872,20707.96275,0
+ILLR.US,D,20221207,000000,4.85412,5.33952,4.85412,4.87476,6763.22625,0
+ILLR.US,D,20221208,000000,4.89544,5.07844,4.60624,4.79216,9193.53375,0
+ILLR.US,D,20221209,000000,5.16396,5.6184,4.67256,5.16396,23090.826,0
+ILLR.US,D,20221212,000000,5.16396,5.16396,3.71805,4.2138,33090.912,0
+ILLR.US,D,20221213,000000,4.2138,4.33772,4.13116,4.25508,7857.34875,0
+ILLR.US,D,20221214,000000,4.23424,4.7302,3.94526,4.31708,6247.633125,0
+ILLR.US,D,20221215,000000,4.23548,4.75084,3.97624,4.11052,3230.566125,0
+ILLR.US,D,20221216,000000,4.13632,4.70952,4.00724,4.6682,12481.226625,0
+ILLR.US,D,20221219,000000,4.20716,4.62692,3.94526,4.52364,25917.631875,0
+ILLR.US,D,20221220,000000,4.25508,4.35836,3.78002,3.78002,11048.216625,0
+ILLR.US,D,20221221,000000,3.94526,4.42012,3.86264,4.02788,11112.121125,0
+ILLR.US,D,20221222,000000,4.02808,4.38936,3.83434,4.31688,15621.261375,0
+ILLR.US,D,20221223,000000,4.13116,4.23444,3.82133,3.82133,13036.518,0
+ILLR.US,D,20221227,000000,3.82133,3.8269,3.53214,3.53214,3459.073125,0
+ILLR.US,D,20221228,000000,3.71784,3.71784,3.13968,3.32559,6111.109875,0
+ILLR.US,D,20221229,000000,3.32456,3.32538,2.89822,2.91247,4737.163125,0
+ILLR.US,D,20221230,000000,2.91743,3.25329,2.91268,3.181,3741.318,0
+ILLR.US,D,20230103,000000,3.41048,3.44394,3.05706,3.16034,5024.24925,0
+ILLR.US,D,20230104,000000,3.49083,3.49083,3.24296,3.26362,7481.183625,0
+ILLR.US,D,20230105,000000,3.28428,7.1056,3.28428,3.82133,693057.858,0
+ILLR.US,D,20230106,000000,3.63563,5.9902,3.63563,5.07576,287023.672875,0
+ILLR.US,D,20230109,000000,4.97804,5.88672,4.56492,5.26724,44862.411375,0
+ILLR.US,D,20230110,000000,5.16396,6.8784,5.16396,6.60988,65148.70125,0
+ILLR.US,D,20230111,000000,6.98168,7.7666,6.62536,6.91972,51315.797625,0
+ILLR.US,D,20230112,000000,7.22952,12.3315,7.12624,10.8443,804110.807625,0
+ILLR.US,D,20230113,000000,9.70824,13.0132,8.40692,8.5102,185074.693875,0
+ILLR.US,D,20230117,000000,9.48104,9.48104,5.59772,6.05216,123618.898125,0
+ILLR.US,D,20230118,000000,5.86624,6.09284,5.57708,5.74232,32678.4375,0
+ILLR.US,D,20230119,000000,6.14696,6.19656,5.20528,5.45312,13016.668875,0
+ILLR.US,D,20230120,000000,5.3292,6.05712,5.16396,5.16396,34380.621,0
+ILLR.US,D,20230123,000000,5.42216,6.75444,5.37052,6.34132,98198.94675,0
+ILLR.US,D,20230124,000000,6.17608,6.17608,5.30544,5.5564,49105.767,0
+ILLR.US,D,20230125,000000,5.96932,5.96932,4.3586,4.89544,50607.52275,0
+ILLR.US,D,20230126,000000,4.89544,5.45292,4.87476,4.9574,9544.524375,0
+ILLR.US,D,20230127,000000,4.83348,5.01916,4.64756,4.6682,5365.07325,0
+ILLR.US,D,20230130,000000,4.62692,5.33952,4.62692,5.04004,9052.16925,0
+ILLR.US,D,20230131,000000,4.85412,5.24656,4.85412,4.99872,7513.62,0
+ILLR.US,D,20230201,000000,4.75084,5.14308,4.70952,4.70952,8138.625375,0
+ILLR.US,D,20230202,000000,4.91608,5.329,4.65108,4.68888,5660.3895,0
+ILLR.US,D,20230203,000000,4.75104,4.87416,4.441,4.46164,7378.549125,0
+ILLR.US,D,20230206,000000,4.35836,5.01936,4.35836,4.79216,10351.56075,0
+ILLR.US,D,20230207,000000,4.64756,4.79216,4.54428,4.6682,3491.5095,0
+ILLR.US,D,20230208,000000,4.37904,4.6042,4.37904,4.42036,1045.71,0
+ILLR.US,D,20230209,000000,4.42036,4.62692,4.27576,4.60624,6092.713125,0
+ILLR.US,D,20230210,000000,4.20944,4.50296,4.17248,4.19952,3649.818375,0
+ILLR.US,D,20230213,000000,4.08984,4.46164,4.08984,4.441,791.544375,0
+ILLR.US,D,20230214,000000,4.472,4.56492,4.25508,4.56492,3486.66825,0
+ILLR.US,D,20230215,000000,4.52364,4.70952,4.17248,4.70952,4972.932,0
+ILLR.US,D,20230216,000000,4.48232,4.64756,4.19312,4.37904,15921.903,0
+ILLR.US,D,20230217,000000,4.46164,4.93652,4.33772,4.64756,23132.46075,0
+ILLR.US,D,20230221,000000,4.70952,4.80724,4.13116,4.3586,6786.46425,0
+ILLR.US,D,20230222,000000,4.31708,4.91588,4.26976,4.64756,14470.980375,0
+ILLR.US,D,20230223,000000,4.64756,4.64756,4.2964,4.33772,18593.788875,0
+ILLR.US,D,20230224,000000,4.2138,4.54428,4.0374,4.31708,12701.019375,0
+ILLR.US,D,20230227,000000,4.33772,4.44308,4.31708,4.37904,1825.15125,0
+ILLR.US,D,20230228,000000,4.26544,4.42036,4.2138,4.2138,3293.502375,0
+ILLR.US,D,20230301,000000,4.17248,5.92824,4.17248,5.16396,78208.45725,0
+ILLR.US,D,20230302,000000,4.33772,5.45312,4.2964,5.16396,67904.824875,0
+ILLR.US,D,20230303,000000,5.1846,5.1846,4.93676,5.12264,5751.405,0
+ILLR.US,D,20230306,000000,5.27756,5.27756,4.85412,4.85412,10635.258,0
+ILLR.US,D,20230307,000000,4.91608,6.09304,4.749,5.12264,114751.1805,0
+ILLR.US,D,20230308,000000,4.97804,5.24656,4.441,4.70952,23545.9035,0
+ILLR.US,D,20230309,000000,4.64756,4.64756,4.33772,4.33772,4816.0755,0
+ILLR.US,D,20230310,000000,4.54428,4.60624,4.31708,4.33772,2020.253625,0
+ILLR.US,D,20230313,000000,4.19312,4.3778,3.53214,3.8833,14182.441875,0
+ILLR.US,D,20230314,000000,3.98657,4.0692,3.7418,3.8833,3463.914375,0
+ILLR.US,D,20230315,000000,4.19312,4.19312,3.44952,3.57346,25050.564,0
+ILLR.US,D,20230316,000000,3.51149,3.57346,3.3669,3.44952,2666.5605,0
+ILLR.US,D,20230317,000000,3.63542,3.67674,3.34624,3.34624,2240.046375,0
+ILLR.US,D,20230320,000000,3.51149,3.51149,2.70612,3.22231,7692.262125,0
+ILLR.US,D,20230321,000000,3.30493,3.69739,3.181,3.47018,9712.51575,0
+ILLR.US,D,20230322,000000,3.51149,3.51149,3.09837,3.20186,11383.231125,0
+ILLR.US,D,20230323,000000,3.36896,4.27576,3.34624,4.0692,19721.800125,0
+ILLR.US,D,20230324,000000,4.19312,5.06068,4.05888,5.04004,131376.033,0
+ILLR.US,D,20230327,000000,5.28788,6.05216,4.54448,5.4738,274555.0335,0
+ILLR.US,D,20230328,000000,5.88692,5.88692,4.8128,5.37052,33404.625,0
+ILLR.US,D,20230329,000000,5.20528,5.20528,3.80067,3.98657,57500.010375,0
+ILLR.US,D,20230330,000000,3.71805,4.04856,3.16034,3.8833,56677.482,0
+ILLR.US,D,20230331,000000,3.75936,3.84198,2.97444,3.34624,24502.050375,0
+ILLR.US,D,20230403,000000,3.30493,3.30493,2.95378,3.16034,17561.634375,0
+ILLR.US,D,20230404,000000,3.28428,3.28428,2.91247,3.01575,16458.797625,0
+ILLR.US,D,20230405,000000,3.07772,3.34624,2.91247,3.01575,39873.50325,0
+ILLR.US,D,20230406,000000,3.181,3.22768,3.01575,3.181,12738.781125,0
+ILLR.US,D,20230410,000000,3.40821,3.51149,3.20165,3.38756,16452.504,0
+ILLR.US,D,20230411,000000,3.44952,3.4867,3.0364,3.13968,8288.704125,0
+ILLR.US,D,20230412,000000,3.26362,3.28428,3.01575,3.1339,10313.799,0
+ILLR.US,D,20230413,000000,3.22231,3.22231,2.9951,3.01575,8166.704625,0
+ILLR.US,D,20230414,000000,3.15001,3.57346,3.15001,3.51149,21438.507375,0
+ILLR.US,D,20230417,000000,3.90395,4.52364,3.53235,3.90395,119007.123375,0
+ILLR.US,D,20230418,000000,4.13116,4.37904,3.76886,4.08984,58397.094,0
+ILLR.US,D,20230419,000000,4.11052,4.2138,3.84198,3.84198,13198.699875,0
+ILLR.US,D,20230420,000000,3.89755,4.2138,3.89755,4.13116,30947.690625,0
+ILLR.US,D,20230421,000000,3.92461,4.441,3.92461,4.13116,38496.65175,0
+ILLR.US,D,20230424,000000,4.33772,5.06068,4.2964,4.5856,98287.0575,0
+ILLR.US,D,20230425,000000,4.50296,4.57528,3.92461,3.92461,29298.27675,0
+ILLR.US,D,20230426,000000,3.94547,3.97852,3.8833,3.8833,3931.095,0
+ILLR.US,D,20230427,000000,3.94526,4.33752,3.39809,3.49083,74576.067375,0
+ILLR.US,D,20230428,000000,5.701,11.092,4.54428,4.77148,15242930.758875,0
+ILLR.US,D,20230501,000000,4.48232,5.4738,3.92461,4.17248,1003266.76125,0
+ILLR.US,D,20230502,000000,5.39116,6.60988,4.68888,5.6184,5164175.414625,0
+ILLR.US,D,20230503,000000,5.22592,5.34984,4.31708,4.68888,382572.519375,0
+ILLR.US,D,20230504,000000,4.46164,4.5856,3.75936,3.84198,363093.75,0
+ILLR.US,D,20230505,000000,5.04004,5.06068,4.02788,4.35836,3140266.16175,0
+ILLR.US,D,20230508,000000,4.39968,4.50276,4.04856,4.17248,280206.224625,0
+ILLR.US,D,20230509,000000,3.86264,4.54428,3.86264,4.15184,292886.426625,0
+ILLR.US,D,20230510,000000,4.25508,4.2964,4.08984,4.23444,90901.730625,0
+ILLR.US,D,20230511,000000,4.2138,4.2138,3.92461,4.00724,77097.390375,0
+ILLR.US,D,20230512,000000,3.92461,4.04856,3.40821,3.75936,142034.044875,0
+ILLR.US,D,20230515,000000,3.96592,4.04856,3.43238,3.63542,261892.26,0
+ILLR.US,D,20230516,000000,3.51149,3.67922,3.44952,3.63542,73436.92125,0
+ILLR.US,D,20230517,000000,3.57346,3.59391,3.24296,3.34624,189088.57425,0
+ILLR.US,D,20230518,000000,3.34624,3.44952,3.20165,3.40821,88138.345125,0
+ILLR.US,D,20230519,000000,3.7387,3.84198,3.13968,3.22231,261845.784,0
+ILLR.US,D,20230522,000000,3.26362,3.34624,3.13968,3.22231,121606.3905,0
+ILLR.US,D,20230523,000000,3.181,3.38756,3.16034,3.28428,84957.643875,0
+ILLR.US,D,20230524,000000,3.34624,3.3669,3.20165,3.26362,139216.437375,0
+ILLR.US,D,20230525,000000,3.16034,3.20165,3.07772,3.07772,95346.48225,0
+ILLR.US,D,20230526,000000,3.20165,3.24296,3.05706,3.09837,66855.726,0
+ILLR.US,D,20230530,000000,3.07772,3.16034,2.97444,3.07772,119511.0975,0
+ILLR.US,D,20230531,000000,3.11903,3.34624,3.0364,3.34624,110537.840625,0
+ILLR.US,D,20230601,000000,3.94526,3.98657,3.51149,3.59411,3505202.007375,0
+ILLR.US,D,20230602,000000,3.61477,3.61477,3.24296,3.26362,488151.95175,0
+ILLR.US,D,20230605,000000,3.30493,3.38756,3.09837,3.20165,285082.81575,0
+ILLR.US,D,20230606,000000,3.16034,3.28428,3.05706,3.13968,278631.366,0
+ILLR.US,D,20230607,000000,3.181,3.34624,3.09837,3.24296,132294.418125,0
+ILLR.US,D,20230608,000000,3.30493,3.49083,3.22231,3.40821,139161.247125,0
+ILLR.US,D,20230609,000000,3.32559,3.34624,3.22231,3.30493,76489.8135,0
+ILLR.US,D,20230612,000000,3.24296,3.30493,3.11903,3.20165,118414.554375,0
+ILLR.US,D,20230613,000000,3.22231,3.30493,3.11903,3.21198,140279.09175,0
+ILLR.US,D,20230614,000000,3.16034,3.26362,3.11903,3.181,115347.138375,0
+ILLR.US,D,20230615,000000,3.16034,3.22231,3.07772,3.16034,368822.401125,0
+ILLR.US,D,20230616,000000,3.11903,3.13989,3.0364,3.05706,133065.145125,0
+ILLR.US,D,20230620,000000,3.07772,3.09837,2.97444,3.01575,78500.86875,0
+ILLR.US,D,20230621,000000,2.9951,3.09837,2.89182,2.91226,109931.716125,0
+ILLR.US,D,20230622,000000,3.01575,3.01575,2.82985,2.93313,73311.04875,0
+ILLR.US,D,20230623,000000,2.89182,2.9951,2.87116,2.91247,59773.9455,0
+ILLR.US,D,20230626,000000,2.93313,2.97444,2.89182,2.95378,34504.557,0
+ILLR.US,D,20230627,000000,2.91247,2.9951,2.88149,2.91247,32483.335125,0
+ILLR.US,D,20230628,000000,2.89182,2.9951,2.8724,2.95378,38970.610125,0
+ILLR.US,D,20230629,000000,2.89182,3.09837,2.89182,2.93313,143318.4285,0
+ILLR.US,D,20230630,000000,2.95378,3.0364,2.89182,2.97444,81985.116375,0
+ILLR.US,D,20230703,000000,3.11903,3.11903,2.91247,2.9951,476113.6995,0
+ILLR.US,D,20230705,000000,2.9951,2.9951,2.8505,2.89182,117279.765375,0
+ILLR.US,D,20230706,000000,2.87116,2.87116,2.68526,2.8505,110529.126375,0
+ILLR.US,D,20230707,000000,2.82985,2.8505,2.74722,2.82985,42959.316,0
+ILLR.US,D,20230710,000000,2.8505,2.93313,2.80919,2.93313,60911.155125,0
+ILLR.US,D,20230711,000000,2.80919,2.89182,2.78854,2.82985,60998.297625,0
+ILLR.US,D,20230712,000000,2.80919,2.89182,2.72657,2.80919,57796.294875,0
+ILLR.US,D,20230713,000000,2.76788,2.84802,2.74722,2.76788,38850.063,0
+ILLR.US,D,20230714,000000,2.76788,2.8503,2.72657,2.76788,42672.714,0
+ILLR.US,D,20230717,000000,2.68526,2.80919,2.68526,2.70591,48208.683375,0
+ILLR.US,D,20230718,000000,2.70591,2.74722,2.64394,2.68526,40305.34275,0
+ILLR.US,D,20230719,000000,2.87116,2.89182,2.66543,2.70591,273010.67475,0
+ILLR.US,D,20230720,000000,2.70591,2.74722,2.52001,2.52001,132452.727,0
+ILLR.US,D,20230721,000000,2.64394,2.64394,2.52001,2.58198,81520.8405,0
+ILLR.US,D,20230724,000000,2.49936,2.54067,2.33411,2.37542,144341.86875,0
+ILLR.US,D,20230725,000000,2.35476,2.41673,2.33411,2.33411,82163.7585,0
+ILLR.US,D,20230726,000000,2.33411,2.41673,2.2928,2.35476,30770.01675,0
+ILLR.US,D,20230727,000000,2.43739,2.45804,2.31345,2.31345,69790.007625,0
+ILLR.US,D,20230728,000000,2.37542,2.6646,2.31345,2.54067,233044.2195,0
+ILLR.US,D,20230731,000000,2.62329,2.62329,2.45804,2.52001,130069.379625,0
+ILLR.US,D,20230801,000000,2.4787,2.62329,2.45804,2.52001,275385.792,0
+ILLR.US,D,20230802,000000,2.45804,2.49936,2.37542,2.39608,91689.886125,0
+ILLR.US,D,20230803,000000,2.37542,2.43739,2.2928,2.31345,63155.0745,0
+ILLR.US,D,20230804,000000,2.39608,2.41673,2.31345,2.37542,49816.946625,0
+ILLR.US,D,20230807,000000,2.37542,2.37542,2.10689,2.16225,163847.749125,0
+ILLR.US,D,20230808,000000,2.16886,2.18952,1.92946,1.96664,160789.047375,0
+ILLR.US,D,20230809,000000,1.78694,1.90034,1.77351,1.83424,201689.863875,0
+ILLR.US,D,20230810,000000,1.87968,1.87968,1.75574,1.82804,64943.43225,0
+ILLR.US,D,20230811,000000,1.77847,1.85076,1.76566,1.79706,645687.195,0
+ILLR.US,D,20230814,000000,2.41673,2.4787,1.95198,2.00382,4283711.800875,0
+ILLR.US,D,20230815,000000,1.86543,1.87968,1.5905,1.65246,633041.365875,0
+ILLR.US,D,20230816,000000,1.69791,1.92016,1.62252,1.78466,361081.7265,0
+ILLR.US,D,20230817,000000,1.6851,1.75574,1.6661,1.70286,160206.160875,0
+ILLR.US,D,20230818,000000,1.67106,1.7764,1.61116,1.69357,119844.1755,0
+ILLR.US,D,20230821,000000,1.66899,1.66899,1.59091,1.63181,109197.782625,0
+ILLR.US,D,20230822,000000,1.61116,1.63181,1.54919,1.61116,74625.448125,0
+ILLR.US,D,20230823,000000,1.61116,1.63181,1.56984,1.59525,36380.541375,0
+ILLR.US,D,20230824,000000,1.61095,1.61095,1.38828,1.40418,109108.703625,0
+ILLR.US,D,20230825,000000,1.37898,1.41598,1.21869,1.28066,173000.616375,0
+ILLR.US,D,20230828,000000,1.2852,1.34284,1.17738,1.27033,58163.74575,0
+ILLR.US,D,20230829,000000,1.2976,1.31908,1.17738,1.29615,61244.233125,0
+ILLR.US,D,20230830,000000,1.31164,1.36328,1.26331,1.32342,125149.701375,0
+ILLR.US,D,20230831,000000,1.32197,1.32197,1.26558,1.30132,67819.13475,0
+ILLR.US,D,20230901,000000,1.3323,1.42525,1.28066,1.38188,58276.546875,0
+ILLR.US,D,20230905,000000,1.35337,1.38394,1.31536,1.38188,26030.433,0
+ILLR.US,D,20230906,000000,1.4046,1.4046,1.30896,1.36328,30724.024875,0
+ILLR.US,D,20230907,000000,1.32197,1.56984,1.32197,1.4645,930441.289875,0
+ILLR.US,D,20230908,000000,1.87762,1.87968,1.49961,1.58637,6529418.565375,0
+ILLR.US,D,20230911,000000,1.56984,1.61116,1.41492,1.51717,512989.50075,0
+ILLR.US,D,20230912,000000,1.42525,1.5905,1.38435,1.58492,292255.61175,0
+ILLR.US,D,20230913,000000,1.50767,1.56984,1.47668,1.54919,116605.863375,0
+ILLR.US,D,20230914,000000,1.56984,1.56984,1.48247,1.54919,91291.45125,0
+ILLR.US,D,20230915,000000,1.56571,1.56571,1.48722,1.54712,49050.57675,0
+ILLR.US,D,20230918,000000,1.50354,1.53865,1.44591,1.48102,74438.09175,0
+ILLR.US,D,20230919,000000,1.48722,1.48722,1.44591,1.4835,49930.231875,0
+ILLR.US,D,20230920,000000,1.59422,1.60723,1.47689,1.52812,163101.228375,0
+ILLR.US,D,20230921,000000,1.48722,1.50602,1.38394,1.42092,53218.408875,0
+ILLR.US,D,20230922,000000,1.44591,1.44591,1.36328,1.42525,57631.20825,0
+ILLR.US,D,20230925,000000,1.32734,1.38353,1.28273,1.34263,75636.78525,0
+ILLR.US,D,20230926,000000,1.31164,1.34056,1.2662,1.3071,27303.68175,0
+ILLR.US,D,20230927,000000,1.304,1.34242,1.28231,1.34242,23177.9685,0
+ILLR.US,D,20230928,000000,1.30132,1.33201,1.30132,1.31764,8650.3455,0
+ILLR.US,D,20230929,000000,1.26248,1.27984,1.16127,1.23914,64434.13275,0
+ILLR.US,D,20231002,000000,1.18482,1.23935,1.16912,1.16912,51917.080875,0
+ILLR.US,D,20231003,000000,1.17738,1.19783,1.12781,1.16044,58779.55275,0
+ILLR.US,D,20231004,000000,1.1464,1.17738,1.1464,1.17738,50095.802625,0
+ILLR.US,D,20231005,000000,1.14743,1.17738,1.1433,1.15652,30648.01725,0
+ILLR.US,D,20231006,000000,1.16582,1.19391,1.1526,1.18254,19443.42825,0
+ILLR.US,D,20231009,000000,1.15673,1.15673,1.05345,1.15673,45141.267375,0
+ILLR.US,D,20231010,000000,1.12182,1.16705,1.12182,1.13586,13410.746625,0
+ILLR.US,D,20231011,000000,1.17738,1.17738,1.08443,1.10632,41637.170625,0
+ILLR.US,D,20231012,000000,1.14392,1.14392,1.07162,1.13235,26986.09575,0
+ILLR.US,D,20231013,000000,1.1309,1.134,0.879524,0.98074,47815.573875,0
+ILLR.US,D,20231016,000000,0.99148,1.06481,0.99148,1.01214,1053016.4145,0
+ILLR.US,D,20231017,000000,1.00181,1.10529,0.99148,1.01214,231280.068,0
+ILLR.US,D,20231018,000000,0.99148,1.0049,0.931576,0.964008,52770.59325,0
+ILLR.US,D,20231019,000000,0.935088,1.01214,0.931576,0.987968,75640.174125,0
+ILLR.US,D,20231020,000000,0.958432,0.972888,0.929304,0.968964,80001.65625,0
+ILLR.US,D,20231023,000000,0.968964,0.991272,0.933644,0.960496,10070.76825,0
+ILLR.US,D,20231024,000000,0.938808,0.953884,0.929512,0.93612,18427.734,0
+ILLR.US,D,20231025,000000,0.933644,1.0741,0.929512,0.941284,45102.05325,0
+ILLR.US,D,20231026,000000,0.940872,0.952232,0.87498,0.906584,41991.550125,0
+ILLR.US,D,20231027,000000,0.940048,0.940048,0.875808,0.9039,28158.162375,0
+ILLR.US,D,20231030,000000,0.908856,0.980532,0.9039,0.937156,57381.883875,0
+ILLR.US,D,20231031,000000,0.955332,0.970824,0.934468,0.966692,18276.687,0
+ILLR.US,D,20231101,000000,0.936328,0.936328,0.902864,0.929512,17249.37375,0
+ILLR.US,D,20231102,000000,0.90204,0.966692,0.90204,0.964832,32061.178125,0
+ILLR.US,D,20231103,000000,0.970824,1.03093,0.945832,0.945832,65096.899875,0
+ILLR.US,D,20231106,000000,1.00697,1.00697,0.97702,0.989,22372.868625,0
+ILLR.US,D,20231107,000000,1.03052,1.03176,0.960496,0.979292,11949.657375,0
+ILLR.US,D,20231108,000000,0.979084,0.987348,0.960496,0.980944,169809.264375,0
+ILLR.US,D,20231109,000000,1.03279,1.03279,0.849368,0.918152,103998.280125,0
+ILLR.US,D,20231110,000000,0.918152,0.992304,0.898528,0.974336,20676.97875,0
+ILLR.US,D,20231113,000000,0.991068,0.991068,0.950168,0.983216,28676.176125,0
+ILLR.US,D,20231114,000000,0.950168,1.18193,0.950168,1.15673,86383.876125,0
+ILLR.US,D,20231115,000000,1.05345,1.1464,1.05345,1.07617,52010.032875,0
+ILLR.US,D,20231116,000000,1.04394,1.04394,0.9512,0.991584,27095.023875,0
+ILLR.US,D,20231117,000000,1.03279,1.05345,0.892332,1.03052,34729.191,0
+ILLR.US,D,20231120,000000,1.00078,1.05262,0.8882,1.03279,28763.318625,0
+ILLR.US,D,20231121,000000,0.975368,1.01214,0.966692,1.01214,17190.794625,0
+ILLR.US,D,20231122,000000,1.00007,1.03279,0.97702,0.977228,11267.041125,0
+ILLR.US,D,20231124,000000,0.984456,1.01214,0.976196,0.989412,17087.191875,0
+ILLR.US,D,20231127,000000,1.00574,1.00574,0.964832,0.96504,29150.1345,0
+ILLR.US,D,20231128,000000,0.964628,0.99148,0.964628,0.964628,9906.649875,0
+ILLR.US,D,20231129,000000,0.967312,0.99148,0.931576,0.95306,23613.681,0
+ILLR.US,D,20231130,000000,0.93984,0.981152,0.930544,0.979084,8840.606625,0
+ILLR.US,D,20231201,000000,0.97454,0.979084,0.946056,0.970824,10611.535875,0
+ILLR.US,D,20231204,000000,0.950168,0.950168,0.930752,0.950168,14601.21,0
+ILLR.US,D,20231205,000000,0.937776,0.983836,0.931784,0.949756,28996.666875,0
+ILLR.US,D,20231206,000000,0.960032,0.960288,0.846888,0.939632,17714.13375,0
+ILLR.US,D,20231207,000000,0.950168,0.950168,0.900592,0.900592,18008.965875,0
+ILLR.US,D,20231208,000000,0.930544,0.936948,0.849368,0.896048,32232.07425,0
+ILLR.US,D,20231211,000000,0.867544,0.87178,0.846888,0.85164,36488.985375,0
+ILLR.US,D,20231212,000000,0.863412,0.867544,0.805368,0.805372,25140.127125,0
+ILLR.US,D,20231213,000000,0.8221,0.8221,0.764472,0.768604,25867.282875,0
+ILLR.US,D,20231214,000000,0.768604,0.784508,0.7244,0.782444,21507.73725,0
+ILLR.US,D,20231215,000000,0.782648,0.791116,0.755796,0.770464,12675.844875,0
+ILLR.US,D,20231218,000000,0.782856,0.805576,0.769016,0.795248,25308.1185,0
+ILLR.US,D,20231219,000000,0.7748,0.817972,0.774592,0.800208,9497.080125,0
+ILLR.US,D,20231220,000000,0.79618,0.805576,0.743608,0.804336,376533.544125,0
+ILLR.US,D,20231221,000000,0.846888,0.846888,0.756624,0.770464,60014.0715,0
+ILLR.US,D,20231222,000000,0.770668,0.8882,0.747328,0.860108,45325.719,0
+ILLR.US,D,20231226,000000,0.846888,0.875392,0.805992,0.875392,28675.692,0
+ILLR.US,D,20231227,000000,0.884068,0.962768,0.860108,0.91216,46924.29975,0
+ILLR.US,D,20231228,000000,0.919184,0.929512,0.8882,0.88944,44658.59475,0
+ILLR.US,D,20231229,000000,0.914432,1.01214,0.908856,1.00284,51046.624125,0
+ILLR.US,D,20240102,000000,0.953472,0.970824,0.929512,0.950168,20740.399125,0
+ILLR.US,D,20240103,000000,0.928068,0.928068,0.867544,0.8882,11120.35125,0
+ILLR.US,D,20240104,000000,0.92538,0.92538,0.824168,0.82706,22632.359625,0
+ILLR.US,D,20240105,000000,0.78492,0.887784,0.7757,0.828504,34784.865375,0
+ILLR.US,D,20240108,000000,0.845236,0.848956,0.764472,0.821896,31828.798125,0
+ILLR.US,D,20240109,000000,0.805576,0.823136,0.7717,0.798556,9540.16725,0
+ILLR.US,D,20240110,000000,0.796696,0.814872,0.774592,0.780584,20100.385875,0
+ILLR.US,D,20240111,000000,0.797316,0.805576,0.764884,0.803512,16157.671875,0
+ILLR.US,D,20240112,000000,0.77666,0.814252,0.760752,0.795248,23966.124,0
+ILLR.US,D,20240116,000000,0.78492,0.807644,0.764888,0.768604,4629.687375,0
+ILLR.US,D,20240117,000000,0.753936,0.767984,0.734316,0.761168,26319.93975,0
+ILLR.US,D,20240118,000000,0.7465,0.878492,0.703332,0.8157,306997.702125,0
+ILLR.US,D,20240119,000000,0.791324,0.791324,0.702504,0.745468,70419.85425,0
+ILLR.US,D,20240122,000000,0.733488,0.797316,0.73328,0.776144,18165.822375,0
+ILLR.US,D,20240123,000000,0.745676,0.82458,0.745676,0.800828,64377.97425,0
+ILLR.US,D,20240124,000000,0.779552,0.805576,0.764264,0.78492,11749.229625,0
+ILLR.US,D,20240125,000000,0.783064,0.78492,0.764264,0.78492,7028.52675,0
+ILLR.US,D,20240126,000000,0.766952,0.846888,0.764472,0.831192,50576.53875,0
+ILLR.US,D,20240129,000000,0.798968,0.867336,0.798968,0.826232,72153.99,0
+ILLR.US,D,20240130,000000,0.8252,0.826028,0.78492,0.805576,23395.340625,0
+ILLR.US,D,20240131,000000,0.77314,0.826232,0.749808,0.780792,51857.5335,0
+ILLR.US,D,20240201,000000,0.781824,0.78492,0.718408,0.72502,86242.511625,0
+ILLR.US,D,20240202,000000,0.73948,0.784716,0.730184,0.756208,51520.5825,0
+ILLR.US,D,20240205,000000,0.77666,0.77666,0.727084,0.73886,47904.652875,0
+ILLR.US,D,20240206,000000,0.722952,0.73886,0.707772,0.71428,48386.841375,0
+ILLR.US,D,20240207,000000,0.71428,0.81508,0.712832,0.76034,97164.85575,0
+ILLR.US,D,20240208,000000,0.740716,0.805372,0.738652,0.752492,72221.283375,0
+ILLR.US,D,20240209,000000,0.78492,0.857216,0.774592,0.829744,139487.547375,0
+ILLR.US,D,20240212,000000,0.867544,0.926828,0.80506,0.824168,160211.002125,0
+ILLR.US,D,20240213,000000,0.844412,1.03258,0.785128,0.929516,281461.076625,0
+ILLR.US,D,20240214,000000,0.970824,0.970824,0.826852,0.891712,117068.20275,0
+ILLR.US,D,20240215,000000,1.05386,1.06357,0.930544,0.998708,564825.248625,0
+ILLR.US,D,20240216,000000,1.0301,1.07369,0.867544,0.996436,169437.456375,0
+ILLR.US,D,20240220,000000,1.01214,1.01214,0.888612,0.929512,134823.003,0
+ILLR.US,D,20240221,000000,0.979084,1.04911,0.928068,0.958432,124702.854,0
+ILLR.US,D,20240222,000000,0.950168,1.03258,0.929512,0.958432,82249.93275,0
+ILLR.US,D,20240223,000000,0.960496,0.99148,0.93984,0.93984,77561.182125,0
+ILLR.US,D,20240226,000000,0.948104,1.01007,0.93984,0.93984,66059.8245,0
+ILLR.US,D,20240227,000000,0.99148,0.99148,0.826232,0.877872,119533.851375,0
+ILLR.US,D,20240228,000000,0.876632,0.888408,0.808056,0.824372,128140.1415,0
+ILLR.US,D,20240229,000000,0.805576,0.866304,0.774592,0.815904,97338.656625,0
+ILLR.US,D,20240301,000000,0.795248,0.863412,0.795248,0.807848,42305.263125,0
+ILLR.US,D,20240304,000000,0.816524,0.84668,0.795664,0.800412,66088.872,0
+ILLR.US,D,20240305,000000,0.78492,0.845856,0.78492,0.833048,69542.135625,0
+ILLR.US,D,20240306,000000,0.843172,0.929512,0.816112,0.867752,144828.8985,0
+ILLR.US,D,20240307,000000,0.882004,0.882004,0.785956,0.817972,108682.673625,0
+ILLR.US,D,20240308,000000,0.83656,0.846684,0.817972,0.8221,70013.673375,0
+ILLR.US,D,20240311,000000,0.817556,0.826232,0.744644,0.78802,86031.433125,0
+ILLR.US,D,20240312,000000,0.764472,0.795664,0.745676,0.745676,39552.528375,0
+ILLR.US,D,20240313,000000,0.726052,0.796488,0.723988,0.753936,85300.404375,0
+ILLR.US,D,20240314,000000,0.753936,0.791532,0.73328,0.733696,48189.8025,0
+ILLR.US,D,20240315,000000,0.764264,0.77666,0.722952,0.72316,78878.970375,0
+ILLR.US,D,20240318,000000,0.729976,0.738032,0.704364,0.706016,67607.572125,0
+ILLR.US,D,20240319,000000,0.70746,0.74836,0.683916,0.694244,44137.192125,0
+ILLR.US,D,20240320,000000,0.728736,0.728736,0.660988,0.676892,157927.3845,0
+ILLR.US,D,20240321,000000,0.697548,0.706428,0.675444,0.6961,58172.46,0
+ILLR.US,D,20240322,000000,0.6961,0.762408,0.671728,0.743404,172632.681375,0
+ILLR.US,D,20240325,000000,0.721096,0.857216,0.696516,0.852052,242383.474875,0
+ILLR.US,D,20240326,000000,0.83656,1.03052,0.83656,1.00243,265742.022,0
+ILLR.US,D,20240327,000000,1.00098,1.00098,0.877872,0.924244,92912.30175,0
+ILLR.US,D,20240328,000000,0.8882,0.920632,0.846888,0.896876,64039.570875,0
+ILLR.US,D,20240401,000000,0.88758,0.92848,0.84792,0.8882,75247.54875,0
+ILLR.US,D,20240402,000000,0.846888,0.854944,0.743608,0.768604,181502.819625,0
+ILLR.US,D,20240403,000000,0.745468,0.780584,0.733488,0.761992,96694.28625,0
+ILLR.US,D,20240404,000000,0.737412,0.819416,0.72688,0.743608,132137.561625,0
+ILLR.US,D,20240405,000000,0.749808,0.82396,0.745676,0.773768,65085.765,0
+ILLR.US,D,20240408,000000,0.795248,0.867132,0.777692,0.823136,129308.335125,0
+ILLR.US,D,20240409,000000,0.807644,0.884484,0.807644,0.826232,152578.287375,0
+ILLR.US,D,20240410,000000,0.834496,0.908444,0.805576,0.831396,61953.47625,0
+ILLR.US,D,20240411,000000,0.826232,0.866512,0.805576,0.83654,89153.55525,0
+ILLR.US,D,20240412,000000,0.846888,0.908856,0.808472,0.908856,162599.674875,0
+ILLR.US,D,20240415,000000,0.908856,0.94996,0.861556,0.861556,158623.55625,0
+ILLR.US,D,20240416,000000,0.887992,0.887992,0.78492,0.807848,123825.135375,0
+ILLR.US,D,20240417,000000,0.807848,0.855152,0.805576,0.826232,114878.02125,0
+ILLR.US,D,20240418,000000,2.62329,3.42887,1.48928,2.12755,59487864.4185,0
+ILLR.US,D,20240419,000000,3.05706,3.3669,2.43739,2.5923,62192540.07975,0
+ILLR.US,D,20240422,000000,3.22231,5.5564,2.95378,5.16396,102561325.4745,0
+ILLR.US,D,20240423,000000,6.01084,6.46528,4.64756,6.13476,32568608.9025,0
+ILLR.US,D,20240424,000000,5.37052,5.9902,4.75084,5.06068,10281119.59425,0
+ILLR.US,D,20240425,000000,4.2138,5.26724,4.0692,4.62692,5369533.493625,0
+ILLR.US,D,20240426,000000,4.37904,5.12264,4.33772,4.42036,2449293.430125,0
+ILLR.US,D,20240429,000000,4.441,5.102,4.33772,4.85412,3393499.846125,0
+ILLR.US,D,20240430,000000,5.94888,8.86136,5.59772,5.8456,44872970.14125,0
+ILLR.US,D,20240501,000000,6.75444,7.16756,5.80428,6.4446,10938206.480625,0
+ILLR.US,D,20240502,000000,6.48592,7.14692,5.88692,6.89904,2926542.40275,0
+ILLR.US,D,20240503,000000,6.65116,7.3328,6.46528,6.7338,1933651.892625,0
+ILLR.US,D,20240506,000000,6.94036,8.57216,6.91536,8.26232,6251577.7755,0
+ILLR.US,D,20240507,000000,8.42756,8.48956,7.51872,7.8492,2464694.414625,0
+ILLR.US,D,20240508,000000,7.56004,7.74324,6.7338,7.06428,1344312.4905,0
+ILLR.US,D,20240509,000000,7.49808,7.80792,7.12624,7.68396,1046859.796875,0
+ILLR.US,D,20240510,000000,7.3328,7.60136,7.02296,7.31216,716959.593375,0
+ILLR.US,D,20240513,000000,7.27084,8.01444,6.67184,7.66332,1059323.110875,0
+ILLR.US,D,20240514,000000,6.81644,7.28116,6.71316,6.961,793878.82575,0
+ILLR.US,D,20240515,000000,6.77512,6.80608,5.65968,5.68036,1118950.3665,0
+ILLR.US,D,20240516,000000,6.03152,6.11392,4.83348,5.04004,929742.6975,0
+ILLR.US,D,20240517,000000,4.60624,5.34984,4.25508,5.08132,825756.5205,0
+ILLR.US,D,20240520,000000,5.12264,5.14084,4.64756,5.06068,340430.8905,0
+ILLR.US,D,20240521,000000,5.12264,5.49444,4.68888,4.79216,694529.598,0
+ILLR.US,D,20240522,000000,4.68888,4.85392,4.35836,4.35836,446028.719625,0
+ILLR.US,D,20240523,000000,4.42036,5.02348,3.92461,4.48232,769632.393375,0
+ILLR.US,D,20240524,000000,4.64756,5.5564,4.54428,5.4738,1046580.940875,0
+ILLR.US,D,20240528,000000,5.41184,5.90756,4.85412,5.01936,538121.39775,0
+ILLR.US,D,20240529,000000,5.1846,6.41984,5.10468,6.23804,695941.790625,0
+ILLR.US,D,20240530,000000,6.30004,6.94016,5.94888,6.40332,784492.61025,0
+ILLR.US,D,20240531,000000,6.4446,6.85772,5.94888,6.7338,418316.9205,0
+ILLR.US,D,20240603,000000,6.56856,7.74592,6.5066,7.56004,675541.24725,0
+ILLR.US,D,20240604,000000,7.8492,8.26232,6.91972,7.20888,676152.697125,0
+ILLR.US,D,20240605,000000,7.29152,7.35348,6.15544,6.8784,619692.58725,0
+ILLR.US,D,20240606,000000,6.52724,6.79516,6.25872,6.40332,293090.727375,0
+ILLR.US,D,20240607,000000,6.4446,7.06428,6.19676,6.81644,369480.327,0
+ILLR.US,D,20240610,000000,6.77512,7.3328,6.60988,7.1056,351649.035,0
+ILLR.US,D,20240611,000000,7.02296,7.07068,6.54788,6.81644,296148.460875,0
+ILLR.US,D,20240612,000000,7.41544,7.43608,6.5066,6.67184,1512635.97525,0
+ILLR.US,D,20240613,000000,6.54788,6.77512,6.362,6.7338,440142.727875,0
+ILLR.US,D,20240614,000000,6.69248,6.69248,6.11412,6.4446,441572.833125,0
+ILLR.US,D,20240617,000000,6.4446,6.4446,5.90756,6.05216,445325.770125,0
+ILLR.US,D,20240618,000000,5.74232,5.80428,4.9574,5.80428,656148.168,0
+ILLR.US,D,20240620,000000,5.4738,5.82496,5.06068,5.74232,297081.853875,0
+ILLR.US,D,20240621,000000,5.37052,5.74232,5.28788,5.65968,279910.42425,0
+ILLR.US,D,20240624,000000,5.72168,5.8456,5.45312,5.76296,194688.448125,0
+ILLR.US,D,20240625,000000,5.76296,5.80428,5.5366,5.57708,147796.58475,0
+ILLR.US,D,20240626,000000,5.701,6.08192,5.26724,5.76296,245328.891375,0
+ILLR.US,D,20240627,000000,5.80428,6.3618,5.80428,6.17608,317356.040625,0
+ILLR.US,D,20240628,000000,6.34132,6.5066,6.09348,6.32068,311079.36,0
+ILLR.US,D,20240701,000000,6.362,6.362,5.92824,5.96952,215188.237125,0
+ILLR.US,D,20240702,000000,5.90756,5.9902,5.701,5.8456,230972.1645,0
+ILLR.US,D,20240703,000000,5.90756,5.90756,5.41184,5.8456,128526.957375,0
+ILLR.US,D,20240705,000000,5.82496,5.8456,5.4738,5.51512,230634.729375,0
+ILLR.US,D,20240708,000000,5.57708,5.9902,5.34984,5.80428,292724.728875,0
+ILLR.US,D,20240709,000000,5.78364,5.90756,5.57708,5.72168,178947.12375,0
+ILLR.US,D,20240710,000000,5.72168,5.72168,5.28912,5.37052,297356.35275,0
+ILLR.US,D,20240711,000000,4.77148,5.30856,4.50296,5.01936,995468.959875,0
+ILLR.US,D,20240712,000000,5.01936,5.34984,4.93676,5.24656,287542.17075,0
+ILLR.US,D,20240715,000000,5.1846,5.1846,4.85412,4.89544,222107.83575,0
+ILLR.US,D,20240716,000000,4.85412,5.05716,4.68888,4.89544,198074.9025,0
+ILLR.US,D,20240717,000000,4.75084,4.83348,4.57528,4.77148,189368.3985,0
+ILLR.US,D,20240718,000000,4.83348,4.83348,4.38936,4.48232,219876.98775,0
+ILLR.US,D,20240719,000000,4.52364,4.70952,4.36004,4.64756,212766.15975,0
+ILLR.US,D,20240722,000000,4.7302,5.04004,4.50296,4.85412,145127.603625,0
+ILLR.US,D,20240723,000000,5.06068,5.24656,4.68888,4.68888,222508.207125,0
+ILLR.US,D,20240724,000000,4.64756,4.91608,4.60644,4.7302,134848.661625,0
+ILLR.US,D,20240725,000000,4.64756,5.04004,4.64756,4.93676,145469.395875,0
+ILLR.US,D,20240726,000000,4.9574,4.9574,4.7302,4.91608,91276.443375,0
+ILLR.US,D,20240729,000000,4.9574,4.9574,4.56492,4.6682,171222.42525,0
+ILLR.US,D,20240730,000000,4.77148,4.8128,4.33772,4.441,235484.2095,0
+ILLR.US,D,20240731,000000,4.52364,4.53872,3.71929,4.0692,688754.470875,0
+ILLR.US,D,20240801,000000,4.08984,4.13116,3.84198,4.11052,119673.7635,0
+ILLR.US,D,20240802,000000,4.441,4.54428,4.0694,4.46164,380020.212375,0
+ILLR.US,D,20240805,000000,4.00724,4.39968,3.94526,4.39968,147604.87125,0
+ILLR.US,D,20240806,000000,4.39968,4.62692,4.33772,4.52364,113861.842875,0
+ILLR.US,D,20240807,000000,4.68888,5.08132,4.54428,4.75084,147784.481625,0
+ILLR.US,D,20240808,000000,4.64756,4.75084,4.37904,4.50296,102279.15225,0
+ILLR.US,D,20240809,000000,4.52364,4.60624,4.29228,4.52364,70891.876125,0
+ILLR.US,D,20240812,000000,4.60624,4.60624,4.25508,4.48232,117834.572625,0
+ILLR.US,D,20240813,000000,4.48232,4.60624,4.37904,4.5856,72197.56125,0
+ILLR.US,D,20240814,000000,4.50296,4.54428,4.25508,4.42036,110515.08675,0
+ILLR.US,D,20240815,000000,4.42036,4.7302,4.36188,4.68888,116489.18925,0
+ILLR.US,D,20240816,000000,4.68888,5.04064,4.48232,4.7302,222972.967125,0
+ILLR.US,D,20240819,000000,4.7302,4.75084,4.13116,4.37904,274223.407875,0
+ILLR.US,D,20240820,000000,4.35836,4.50296,4.25508,4.35836,160739.666625,0
+ILLR.US,D,20240821,000000,4.39968,4.41024,4.19312,4.31708,133527.000375,0
+ILLR.US,D,20240822,000000,4.35836,4.56492,4.2138,4.50296,101350.6005,0
+ILLR.US,D,20240823,000000,4.54428,4.9574,4.54428,4.8128,195173.05725,0
+ILLR.US,D,20240826,000000,4.89544,5.04004,4.64756,4.7302,126927.8925,0
+ILLR.US,D,20240827,000000,4.79216,4.79216,4.27576,4.52364,170571.76125,0
+ILLR.US,D,20240828,000000,4.52364,4.85412,4.2964,4.70952,228467.30175,0
+ILLR.US,D,20240829,000000,4.9574,5.37052,4.56492,5.26724,289116.54525,0
+ILLR.US,D,20240830,000000,5.39116,5.47296,4.97804,5.24656,185830.897125,0
+ILLR.US,D,20240903,000000,5.43248,5.53576,4.33772,5.49444,645166.760625,0
+ILLR.US,D,20240904,000000,5.24656,5.37424,5.01936,5.14328,195967.506375,0
+ILLR.US,D,20240905,000000,5.06068,5.2156,4.62692,4.64756,224677.087125,0
+ILLR.US,D,20240906,000000,4.70952,4.91568,4.54428,4.6682,151291.96725,0
+ILLR.US,D,20240909,000000,4.70952,4.87436,4.48232,4.54428,172835.52975,0
+ILLR.US,D,20240910,000000,4.52364,4.64756,4.441,4.52364,76851.454875,0
+ILLR.US,D,20240911,000000,4.54428,4.83348,4.48232,4.70952,82178.28225,0
+ILLR.US,D,20240912,000000,4.6682,4.91608,4.5856,4.62692,130675.02,0
+ILLR.US,D,20240913,000000,4.70952,4.8128,4.52364,4.62692,109278.147375,0
+ILLR.US,D,20240916,000000,4.60624,4.75084,4.441,4.441,108135.612375,0
+ILLR.US,D,20240917,000000,4.46164,4.5798,4.19312,4.33772,198056.989875,0
+ILLR.US,D,20240918,000000,4.2138,4.33772,3.90395,4.0692,447369.26175,0
+ILLR.US,D,20240919,000000,4.441,4.46144,3.82133,4.35836,1165495.596375,0
+ILLR.US,D,20240920,000000,4.33772,4.33772,3.84198,3.84198,902104.00125,0
+ILLR.US,D,20240923,000000,3.86264,4.15184,3.86264,4.08984,365875.048125,0
+ILLR.US,D,20240924,000000,4.13116,4.25508,3.82133,4.02788,310451.449875,0
+ILLR.US,D,20240925,000000,4.04856,4.42036,3.94526,4.33772,290877.307875,0
+ILLR.US,D,20240926,000000,4.27576,4.91608,4.27576,4.6682,378056.601375,0
+ILLR.US,D,20240927,000000,4.68888,5.06068,4.68888,4.77148,412963.950375,0
+ILLR.US,D,20240930,000000,4.9574,5.14328,4.75084,4.89544,248035.150125,0
+ILLR.US,D,20241001,000000,4.8128,4.85412,4.46164,4.60624,213619.672125,0
+ILLR.US,D,20241002,000000,4.84,5.96,4.48,5.96,547188.75,0
+ILLR.US,D,20241003,000000,6,6.12,5.4,6.12,464052,0
+ILLR.US,D,20241004,000000,6.08,6.52,5.8,6.32,285821.75,0
+ILLR.US,D,20241007,000000,6.28,6.28,5.64,5.76,310421.5,0
+ILLR.US,D,20241008,000000,5.84,5.872,5.2,5.44,303037,0
+ILLR.US,D,20241009,000000,5.44,5.52,4.8,5.04,402935,0
+ILLR.US,D,20241010,000000,4.8,4.84,4.12,4.12,561584.25,0
+ILLR.US,D,20241011,000000,4.52,5.4,4.16,4.56,3664773,0
+ILLR.US,D,20241014,000000,4.88,4.88,4.4,4.88,902930.75,0
+ILLR.US,D,20241015,000000,4.92,5.96,4.6,5.6,1116248.75,0
+ILLR.US,D,20241016,000000,5.6,5.98,3.71,4.33,1336300,0
+ILLR.US,D,20241017,000000,3.92,4,2.61,3.06,1845900,0
+ILLR.US,D,20241018,000000,3,3.68,3,3.57,1087900,0
+ILLR.US,D,20241021,000000,3.74,4.2699,3.53,3.63,1101404,0
+ILLR.US,D,20241022,000000,3.67,3.7,3.2001,3.29,613181,0
+ILLR.US,D,20241023,000000,3.18,3.18,2.41,2.51,1647746,0
+ILLR.US,D,20241024,000000,2.5,2.7199,2.1259,2.3,1002741,0
+ILLR.US,D,20241025,000000,2.27,2.41,2.1001,2.3,684615,0
+ILLR.US,D,20241028,000000,2.33,3.3,2.2,3.01,1630942,0
+ILLR.US,D,20241029,000000,3,3.85,2.57,3.45,2257868,0
+ILLR.US,D,20241030,000000,3.43,3.58,3.1601,3.355,597840,0
+ILLR.US,D,20241031,000000,3.4,4.18,3.4,3.87,1374559,0
+ILLR.US,D,20241101,000000,4.12,4.6,3.977,4.28,1383219,0
+ILLR.US,D,20241104,000000,4.35,4.64,2.6501,2.83,2329321,0
+ILLR.US,D,20241105,000000,3.05,3.34,3,3.15,582906,0
+ILLR.US,D,20241106,000000,3.26,3.94,3.09,3.82,1303506,0
+ILLR.US,D,20241107,000000,3.64,4.16,3.56,4.13,687511,0
+ILLR.US,D,20241108,000000,3.9,4.39,3.75,4.3,926448,0
+ILLR.US,D,20241111,000000,4.32,4.75,4.03,4.71,924651,0
+ILLR.US,D,20241112,000000,4.7,4.75,4.011,4.11,699268,0
+ILLR.US,D,20241113,000000,4.14,4.3,3.8,4.3,431945,0
+ILLR.US,D,20241114,000000,4.38,4.38,4.0591,4.11,321018,0
+ILLR.US,D,20241115,000000,4.05,4.08,3.75,3.91,481066,0
+ILLR.US,D,20241118,000000,3.66,3.66,2.9101,3.12,1127956,0
+ILLR.US,D,20241119,000000,3.2,3.55,3.0511,3.46,704265,0
+ILLR.US,D,20241120,000000,3.69,3.73,3.3679,3.73,683143,0
+ILLR.US,D,20241121,000000,3.69,3.86,3.58,3.85,369960,0
+ILLR.US,D,20241122,000000,3.53,3.85,3.41,3.8,626683,0
+ILLR.US,D,20241125,000000,3.7,4.19,3.6,4.14,1129056,0
+ILLR.US,D,20241126,000000,3.97,3.99,3.61,3.69,487337,0
+ILLR.US,D,20241127,000000,3.75,3.82,3.335,3.42,481648,0
+ILLR.US,D,20241129,000000,3.48,3.6,3.31,3.47,333000,0
+ILLR.US,D,20241202,000000,3.5,3.5,3.05,3.36,686423,0
+ILLR.US,D,20241203,000000,3.33,3.6,3.18,3.58,591040,0
+ILLR.US,D,20241204,000000,3.53,3.58,3.33,3.56,342406,0
+ILLR.US,D,20241205,000000,3.5,3.675,3.11,3.46,901642,0
+ILLR.US,D,20241206,000000,3.46,4.06,3.36,3.85,1539015,0
+ILLR.US,D,20241209,000000,3.85,3.9812,3.057908,3.17,1529688,0
+ILLR.US,D,20241210,000000,3.17,3.38,3.09,3.105,570955,0
+ILLR.US,D,20241211,000000,3.13,3.16,2.78,2.92,689597,0
+ILLR.US,D,20241212,000000,2.91,2.9999,2.785,2.81,481279,0
+ILLR.US,D,20241213,000000,2.81,2.9886,2.6,2.64,474880,0
+ILLR.US,D,20241216,000000,2.78,3.05,2.64,2.71,808146,0
+ILLR.US,D,20241217,000000,2.75,2.79,2.5508,2.58,408523,0
+ILLR.US,D,20241218,000000,2.74,3.02,2.63,2.69,782299,0
+ILLR.US,D,20241219,000000,2.64,2.76,2.47,2.51,712425,0
+ILLR.US,D,20241220,000000,2.21,2.5726,2.2,2.25,727686,0
+ILLR.US,D,20241223,000000,2.28,2.38,2.14,2.37,304666,0
+ILLR.US,D,20241224,000000,2.34,2.58,2.3001,2.37,283784,0
+ILLR.US,D,20241226,000000,2.41,2.6,2.25,2.51,664840,0
+ILLR.US,D,20241227,000000,2.6,2.89,2.5,2.67,551135,0
+ILLR.US,D,20241230,000000,2.66,2.74,2.42,2.6,490345,0
+ILLR.US,D,20241231,000000,2.5,2.63,2.35,2.38,323305,0
+ILLR.US,D,20250102,000000,2.35,2.6,2.35,2.56,501311,0
+ILLR.US,D,20250103,000000,2.58,2.8,2.55,2.65,231444,0
+ILLR.US,D,20250106,000000,2.73,2.79,2.4782,2.5,375190,0
+ILLR.US,D,20250107,000000,2.47,2.7,2.45,2.61,406469,0
+ILLR.US,D,20250108,000000,2.6,2.71,2.43,2.52,321052,0
+ILLR.US,D,20250110,000000,2.56,2.93,2.26,2.52,1651899,0
+ILLR.US,D,20250113,000000,2.68,2.68,2.3,2.32,503690,0
+ILLR.US,D,20250114,000000,2.34,3.15,2.34,2.55,4757439,0
+ILLR.US,D,20250115,000000,2.7,2.7,2.2801,2.39,1477867,0
+ILLR.US,D,20250116,000000,2.44,2.55,2.22,2.33,1059609,0
+ILLR.US,D,20250117,000000,2.36,2.65,2.26,2.43,1858485,0
+ILLR.US,D,20250121,000000,2.35,2.46,1.8227,1.9,2022867,0
+ILLR.US,D,20250122,000000,1.83,1.98,1.78,1.85,676923,0
+ILLR.US,D,20250123,000000,1.78,2.045,1.63,1.96,870840,0
+ILLR.US,D,20250124,000000,1.91,2.05,1.91,1.98,452250,0
+ILLR.US,D,20250127,000000,1.98,1.99,1.72,1.72,526270,0
+ILLR.US,D,20250128,000000,1.76,1.91,1.73,1.85,376866,0
+ILLR.US,D,20250129,000000,1.83,2.0393,1.7901,1.84,1149848,0
+ILLR.US,D,20250130,000000,1.82,1.935,1.82,1.86,391551,0
+ILLR.US,D,20250131,000000,1.85,1.98,1.85,1.9,452817,0
+ILLR.US,D,20250203,000000,1.82,1.89,1.702,1.83,561693,0
+ILLR.US,D,20250204,000000,1.82,1.85,1.72,1.8,473904,0
+ILLR.US,D,20250205,000000,1.78,1.8799,1.71,1.75,400784,0
+ILLR.US,D,20250206,000000,1.75,1.965,1.75,1.93,799551,0
+ILLR.US,D,20250207,000000,1.88,2.05,1.87,1.92,1241114,0
+ILLR.US,D,20250210,000000,1.82,1.95,1.8,1.84,694590,0
+ILLR.US,D,20250211,000000,1.75,1.9088,1.75,1.81,437088,0
+ILLR.US,D,20250212,000000,1.82,1.85,1.65,1.65,483225,0
+ILLR.US,D,20250213,000000,1.69,1.79,1.66,1.72,506748,0
+ILLR.US,D,20250214,000000,1.71,1.79,1.68,1.75,455915,0
+ILLR.US,D,20250218,000000,1.71,1.84,1.62,1.65,878151,0
+ILLR.US,D,20250219,000000,1.7,1.7066,1.38,1.4,1107330,0
+ILLR.US,D,20250220,000000,1.42,1.49,1.21,1.23,743352,0
+ILLR.US,D,20250221,000000,1.29,1.37,1.03,1.18,759570,0
+ILLR.US,D,20250224,000000,1.22,1.25,0.9801,1.04,1063551,0
+ILLR.US,D,20250225,000000,1.03,1.1299,0.9,0.965,645002,0
+ILLR.US,D,20250226,000000,0.96,1.04,0.9585,0.9742,439517,0
+ILLR.US,D,20250227,000000,0.97,1.09,0.88,0.89,824891,0
+ILLR.US,D,20250228,000000,0.89,1.09,0.8851,1.02,1195970,0
+ILLR.US,D,20250303,000000,1.05,1.2,0.99,1.1,544086,0
+ILLR.US,D,20250304,000000,1.06,1.2,1.01,1.09,712566,0
+ILLR.US,D,20250305,000000,1.15,1.18,1.01,1.07,480405,0
+ILLR.US,D,20250306,000000,1.08,1.11,1.01,1.05,416490,0
+ILLR.US,D,20250307,000000,1.02,1.075,0.9815,1.01,280875,0
+ILLR.US,D,20250310,000000,1.01,1.01,0.803,0.91,494295,0
+ILLR.US,D,20250311,000000,0.8777,0.94,0.7984,0.7984,735425,0
+ILLR.US,D,20250312,000000,0.8065,1.06,0.8065,0.8431,949063,0
+ILLR.US,D,20250313,000000,0.95,0.95,0.83,0.86,261860,0
+ILLR.US,D,20250314,000000,0.9076,0.932,0.88,0.882,230766,0
+ILLR.US,D,20250317,000000,0.88,0.8817,0.81665,0.835,206405,0
+ILLR.US,D,20250318,000000,0.83,0.8699,0.803,0.8499,311216,0
+ILLR.US,D,20250319,000000,0.84,0.85,0.8256,0.831,136065,0
+ILLR.US,D,20250320,000000,0.83,0.8499,0.805,0.8321,126885,0
+ILLR.US,D,20250321,000000,0.83,0.8487,0.7501,0.79,703660,0
+ILLR.US,D,20250324,000000,0.8,0.85,0.7501,0.7626,258994,0
+ILLR.US,D,20250325,000000,0.76,0.79,0.65,0.65,616363,0
+ILLR.US,D,20250326,000000,0.66,0.6764,0.5336,0.5874,657041,0
+ILLR.US,D,20250327,000000,0.5698,0.7132,0.562,0.6626,469851,0
+ILLR.US,D,20250328,000000,0.69,0.719999,0.6,0.614,238530,0
+ILLR.US,D,20250331,000000,0.65,0.8,0.63,0.78,761552,0
+ILLR.US,D,20250401,000000,0.85,0.9697,0.61,0.6401,1685076,0
+ILLR.US,D,20250402,000000,0.645,0.6794,0.6129,0.6794,340426,0
+ILLR.US,D,20250403,000000,0.667,0.67,0.6001,0.6566,262800,0
+ILLR.US,D,20250404,000000,0.68,0.7035,0.6,0.605,413619,0
+ILLR.US,D,20250407,000000,0.5903,0.6388,0.55,0.5803,416786,0
+ILLR.US,D,20250408,000000,0.5647,0.608,0.5205,0.55,374043,0
+ILLR.US,D,20250409,000000,0.577,0.5878,0.5098,0.58,274545,0
+ILLR.US,D,20250410,000000,0.6,0.728,0.6,0.66,570652,0
+ILLR.US,D,20250411,000000,0.74,0.805,0.662,0.7,418298,0
+ILLR.US,D,20250414,000000,0.77,0.83,0.6693,0.83,609054,0
+ILLR.US,D,20250415,000000,0.87,1.1,0.86,1.08,1726253,0
+ILLR.US,D,20250416,000000,1.08,1.09,0.91,1.08,652002,0
+ILLR.US,D,20250417,000000,1.02,1.37,1.02,1.26,1010903,0
+ILLR.US,D,20250421,000000,1.26,1.26,1.02,1.03,713876,0
+ILLR.US,D,20250422,000000,0.9502,1.4199,0.9405,1.375,874362,0
+ILLR.US,D,20250423,000000,1.42,1.6499,1.315,1.43,1686488,0
+ILLR.US,D,20250424,000000,1.39,1.43,1.21,1.38,567959,0
+ILLR.US,D,20250425,000000,1.35,1.38,1.17,1.36,739378,0
+ILLR.US,D,20250428,000000,1.36,1.36,1.25,1.3,275773,0
+ILLR.US,D,20250429,000000,1.3,1.46,1.22,1.39,697374,0
+ILLR.US,D,20250430,000000,1.27,1.35,1.25,1.29,216673,0
+ILLR.US,D,20250501,000000,1.29,1.36,1.21,1.35,235163,0
+ILLR.US,D,20250502,000000,1.35,1.35,1.2401,1.25,303912,0
+ILLR.US,D,20250505,000000,1.21,1.25,1.2,1.2,254566,0
+ILLR.US,D,20250506,000000,1.17,1.171,1.08,1.12,303399,0
+ILLR.US,D,20250507,000000,1.09,1.15,1.08,1.13,108540,0
+ILLR.US,D,20250508,000000,1.12,1.16,0.9001,1,921571,0
+ILLR.US,D,20250509,000000,0.9501,1.06,0.9501,1.01,240089,0
+ILLR.US,D,20250512,000000,0.9834,1.03,0.9208,1.01,218135,0
+ILLR.US,D,20250513,000000,0.99,1.07,0.9605,1.01,568107,0
+ILLR.US,D,20250514,000000,1,1.1,1,1.03,366874,0
+ILLR.US,D,20250515,000000,1,1.04,0.9,0.908,437710,0
+ILLR.US,D,20250516,000000,0.9051,0.9771,0.9051,0.9541,232076,0
+ILLR.US,D,20250519,000000,0.95,1.01,0.9474,0.9962,399407,0
+ILLR.US,D,20250520,000000,0.9,0.9993,0.9,0.9898,468845,0
+ILLR.US,D,20250521,000000,0.901,0.96999,0.87,0.9086,564252,0
+ILLR.US,D,20250522,000000,0.8525,0.92,0.733686,0.7864,962646,0
+ILLR.US,D,20250523,000000,0.765,0.8599,0.75,0.76,299136,0
+ILLR.US,D,20250527,000000,0.73,0.7455,0.61,0.61,771949,0
+ILLR.US,D,20250528,000000,0.6302,0.6765,0.61,0.6148,890242,0
+ILLR.US,D,20250529,000000,0.631,0.7693,0.6015,0.69,1147009,0
+ILLR.US,D,20250530,000000,0.762,0.80669,0.7011,0.71,584258,0
+ILLR.US,D,20250602,000000,0.72,0.87,0.72,0.729,752462,0
+ILLR.US,D,20250603,000000,0.729,0.7686,0.66,0.6824,490897,0
+ILLR.US,D,20250604,000000,0.7,0.7185,0.666,0.6854,241994,0
+ILLR.US,D,20250605,000000,0.6648,0.72,0.655,0.6916,264485,0
+ILLR.US,D,20250606,000000,0.65,0.8032,0.65,0.7692,591808,0
+ILLR.US,D,20250609,000000,0.76,0.8168,0.7328,0.7812,333307,0
+ILLR.US,D,20250610,000000,0.79,0.8195,0.7501,0.771,273459,0
+ILLR.US,D,20250611,000000,0.75,0.79,0.6753,0.6991,423226,0
+ILLR.US,D,20250612,000000,0.69,0.7443,0.67,0.68,239926,0
+ILLR.US,D,20250613,000000,0.69,0.8,0.6801,0.693,673488,0
+ILLR.US,D,20250616,000000,0.6802,0.73,0.6576,0.6722,404301,0
+ILLR.US,D,20250617,000000,0.652,0.6899,0.652,0.668,255605,0
+ILLR.US,D,20250618,000000,0.66,0.74,0.6522,0.74,348344,0
+ILLR.US,D,20250620,000000,0.72,0.74,0.668,0.67,216433,0
+ILLR.US,D,20250623,000000,0.668,0.68,0.63,0.6326,644998,0
+ILLR.US,D,20250624,000000,0.6651,0.6867,0.6388,0.6867,396222,0
+ILLR.US,D,20250625,000000,0.6661,0.68,0.5671,0.6309,581929,0
+ILLR.US,D,20250626,000000,0.612,0.68,0.5696,0.6645,542774,0
+ILLR.US,D,20250627,000000,0.68,0.74,0.6556,0.7099,11343328,0
+ILLR.US,D,20250630,000000,0.75,1.14,0.6965,0.9305,6458775,0
+ILLR.US,D,20250701,000000,0.833,0.8348,0.6309,0.74,1251834,0
+ILLR.US,D,20250702,000000,0.68,0.77,0.68,0.7682,595616,0
+ILLR.US,D,20250703,000000,0.75,0.7591,0.71,0.7437,435714,0
+ILLR.US,D,20250707,000000,0.7065,0.8159,0.7065,0.7153,489409,0
+ILLR.US,D,20250708,000000,0.6758,0.7329,0.6743,0.7326,319930,0
+ILLR.US,D,20250709,000000,0.6983,0.7181,0.675,0.6956,272850,0
+ILLR.US,D,20250710,000000,0.69,0.695602,0.61,0.6309,955788,0
+ILLR.US,D,20250711,000000,0.62,0.6382,0.5805,0.6193,1050056,0
+ILLR.US,D,20250714,000000,0.63,0.63,0.5518,0.5873,589980,0
+ILLR.US,D,20250715,000000,0.58,0.5993,0.555,0.5834,282785,0
+ILLR.US,D,20250716,000000,0.6018,0.6261,0.5627,0.6261,368659,0
+ILLR.US,D,20250717,000000,0.61,0.67,0.6,0.67,471283,0
+ILLR.US,D,20250718,000000,0.6836,0.7,0.65,0.6713,287550,0
+ILLR.US,D,20250721,000000,0.695,0.7502,0.68,0.7264,481143,0
+ILLR.US,D,20250722,000000,0.74,0.74,0.6745,0.6981,390734,0
+ILLR.US,D,20250723,000000,0.67,0.7096,0.6286,0.67,302218,0
+ILLR.US,D,20250724,000000,0.6499,0.699899,0.6344,0.6869,272315,0
+ILLR.US,D,20250725,000000,0.6659,0.685,0.63,0.6552,246979,0
+ILLR.US,D,20250728,000000,0.65,0.7,0.649,0.6554,350782,0
+ILLR.US,D,20250729,000000,0.65,0.689999,0.6076,0.61,249866,0
+ILLR.US,D,20250730,000000,0.6,0.6498,0.55,0.5948,413329,0
+ILLR.US,D,20250731,000000,0.58,0.6,0.5391,0.5391,384318,0
+ILLR.US,D,20250801,000000,0.5329,0.5996,0.5239,0.5522,328578,0
+ILLR.US,D,20250804,000000,0.56,0.5827,0.5569,0.5691,170877,0
+ILLR.US,D,20250805,000000,0.5733,0.5895,0.54,0.585,289151,0
+ILLR.US,D,20250806,000000,0.5774,0.5843,0.5188,0.526,320046,0
+ILLR.US,D,20250807,000000,0.5261,0.5592,0.5111,0.5112,365913,0
+ILLR.US,D,20250808,000000,0.53,0.53,0.5,0.5001,408171,0
+ILLR.US,D,20250811,000000,0.4976,0.5015,0.400001,0.4047,801784,0
+ILLR.US,D,20250812,000000,0.406,0.4385,0.4,0.4385,376285,0
+ILLR.US,D,20250813,000000,0.4587,0.4835,0.44,0.4835,301547,0
+ILLR.US,D,20250814,000000,0.4849,0.488,0.4394,0.4394,161295,0
+ILLR.US,D,20250815,000000,0.45,0.475,0.4419,0.4508,173484,0
+ILLR.US,D,20250818,000000,0.4469,0.68,0.4469,0.555,19135664,0
+ILLR.US,D,20250819,000000,0.5023,0.5555,0.4905,0.497,871822,0
+ILLR.US,D,20250820,000000,0.5227,0.5738,0.509,0.5383,921003,0
+ILLR.US,D,20250821,000000,0.5354,0.5451,0.5011,0.5184,397877,0
+ILLR.US,D,20250822,000000,0.5124,0.5582,0.5124,0.546,737907,0
+ILLR.US,D,20250825,000000,0.5078,0.57,0.5078,0.5576,515517,0
+ILLR.US,D,20250826,000000,0.5409,0.5682,0.5118,0.5243,341847,0
+ILLR.US,D,20250827,000000,0.499,0.5235,0.4715,0.4824,1011660,0
+ILLR.US,D,20250828,000000,0.4624,0.5037,0.4624,0.4759,220063,0
+ILLR.US,D,20250829,000000,0.4958,0.4958,0.4653,0.4885,270192,0
+ILLR.US,D,20250902,000000,0.48,0.5067,0.4633,0.4759,342924,0
+ILLR.US,D,20250903,000000,0.4733,0.4921,0.4377,0.438,314975,0
+ILLR.US,D,20250904,000000,0.4282,0.4495,0.402,0.4325,1060282,0
+ILLR.US,D,20250905,000000,0.4291,0.442399,0.4151,0.4297,295394,0
+ILLR.US,D,20250908,000000,0.42,0.7577,0.410001,0.5257,43759261,0
+ILLR.US,D,20250909,000000,0.4942,0.6258,0.4906,0.6159,1973731,0
+ILLR.US,D,20250910,000000,0.61,0.6852,0.59905,0.6076,1210965,0
+ILLR.US,D,20250911,000000,0.621,0.78,0.6189,0.7373,1912054,0
+ILLR.US,D,20250912,000000,0.745,0.819499,0.6755,0.6946,981051,0
+ILLR.US,D,20250915,000000,0.61,0.858999,0.61,0.8502,1228605,0
+ILLR.US,D,20250916,000000,0.8399,1.19,0.82,1.14,4705153,0
+ILLR.US,D,20250917,000000,1.11,1.48,1.1,1.48,5543749,0
+ILLR.US,D,20250918,000000,1.48,1.7299,1.1301,1.22,5225119,0
+ILLR.US,D,20250919,000000,1.24,1.44,1.17,1.22,9056272,0
+ILLR.US,D,20250922,000000,1.15,1.1791,1.05,1.14,1852771,0
+ILLR.US,D,20250923,000000,1.09,1.23,1.09,1.17,791541,0
+ILLR.US,D,20250924,000000,1.14,1.17,1.04,1.08,728560,0
+ILLR.US,D,20250925,000000,1.09,1.09,1.03,1.05,576745,0
+ILLR.US,D,20250926,000000,1.08,1.08,0.9392,0.9632,840273,0
+ILLR.US,D,20250929,000000,0.97,1.0155,0.8579,0.9138,522198,0
+ILLR.US,D,20250930,000000,0.9,0.9346,0.8251,0.8301,518696,0
+ILLR.US,D,20251001,000000,0.8722,0.8722,0.75,0.7502,539381,0
+ILLR.US,D,20251002,000000,0.7523,0.82,0.7368,0.7661,554108,0
+ILLR.US,D,20251003,000000,0.77,1.01,0.77,0.9807,1028246,0
+ILLR.US,D,20251006,000000,0.96,0.9805,0.9021,0.9035,564943,0
+ILLR.US,D,20251007,000000,0.8857,0.94,0.8706,0.9185,263568,0
+ILLR.US,D,20251008,000000,0.9185,0.94,0.8739,0.9003,340044,0
+ILLR.US,D,20251009,000000,0.8706,0.95,0.8601,0.9024,327925,0
+ILLR.US,D,20251010,000000,0.9145,1,0.7612,0.8082,483153,0
+ILLR.US,D,20251013,000000,0.85,0.895,0.8,0.8571,263026,0
+ILLR.US,D,20251014,000000,0.848,0.858,0.8021,0.8344,212357,0
+ILLR.US,D,20251015,000000,0.815,0.84,0.7071,0.7674,616756,0
+ILLR.US,D,20251016,000000,0.75,0.7666,0.7001,0.7052,233258,0
+ILLR.US,D,20251017,000000,0.6907,0.728,0.6431,0.6494,268368,0
+ILLR.US,D,20251020,000000,0.64,0.678,0.6117,0.6732,559426,0
+ILLR.US,D,20251021,000000,0.64,0.748,0.64,0.7087,769927,0
+ILLR.US,D,20251022,000000,0.706,0.706,0.5638,0.6237,494710,0
+ILLR.US,D,20251023,000000,0.571,0.6205,0.571,0.62,369492,0
+ILLR.US,D,20251024,000000,0.62,0.649999,0.605,0.6111,139479,0
+ILLR.US,D,20251027,000000,0.61,0.65,0.61,0.6343,212429,0
+ILLR.US,D,20251028,000000,0.6488,0.6497,0.6021,0.6032,210045,0
+ILLR.US,D,20251029,000000,0.618,0.6347,0.5603,0.5633,484834,0
+ILLR.US,D,20251030,000000,0.5592,0.6026,0.5427,0.5632,382297,0
+ILLR.US,D,20251031,000000,0.5671,0.6,0.5522,0.5735,301653,0
+ILLR.US,D,20251103,000000,0.5717,0.6,0.5535,0.5671,412238,0
+ILLR.US,D,20251104,000000,0.58,0.621,0.5511,0.6014,381375,0
+ILLR.US,D,20251105,000000,0.6,0.62,0.52,0.6114,342467,0
+ILLR.US,D,20251106,000000,0.5892,0.6061,0.55,0.5502,218840,0
+ILLR.US,D,20251107,000000,0.543,0.5887,0.5221,0.5726,116346,0
+ILLR.US,D,20251110,000000,0.58,0.594,0.5615,0.5648,127193,0
+ILLR.US,D,20251111,000000,0.562,0.57,0.5047,0.52,166832,0
+ILLR.US,D,20251112,000000,0.5,0.555,0.5,0.5473,358833,0
+ILLR.US,D,20251113,000000,0.4772,0.5466,0.4772,0.5156,243710,0
+ILLR.US,D,20251114,000000,0.52,0.5404,0.50111,0.5175,115052,0
+ILLR.US,D,20251117,000000,0.53,0.53,0.4774,0.4905,194002,0
+ILLR.US,D,20251118,000000,0.498,0.498,0.4683,0.475,188784,0
+ILLR.US,D,20251119,000000,0.4845,0.5,0.46,0.4623,234439,0
+ILLR.US,D,20251120,000000,0.4678,0.4898,0.4342,0.4418,333087,0
+ILLR.US,D,20251121,000000,0.411,0.4851,0.411,0.4831,351059,0
+ILLR.US,D,20251124,000000,0.46,0.4645,0.4111,0.4122,650437,0
+ILLR.US,D,20251125,000000,0.4114,0.4205,0.3291,0.3742,896670,0
+ILLR.US,D,20251126,000000,0.39,0.4199,0.3844,0.3952,338269,0
+ILLR.US,D,20251128,000000,0.37,0.4138,0.37,0.406,186636,0
+ILLR.US,D,20251201,000000,0.4004,0.4275,0.3812,0.3812,220498,0
+ILLR.US,D,20251202,000000,0.38,0.3982,0.3721,0.3752,327537,0
+ILLR.US,D,20251203,000000,0.4,0.42,0.38,0.4118,368748,0
+ILLR.US,D,20251204,000000,0.44,0.5767,0.4201,0.5552,1516377,0
+ILLR.US,D,20251205,000000,0.57,0.57,0.524801,0.547,517400,0
+ILLR.US,D,20251208,000000,0.5498,0.5498,0.505,0.5308,252169,0
+ILLR.US,D,20251209,000000,0.5615,0.7329,0.5586,0.5899,6890962,0
+ILLR.US,D,20251210,000000,0.5868,0.704999,0.5868,0.6705,1022037,0
+ILLR.US,D,20251211,000000,0.69,0.78,0.615,0.7732,760356,0
+ILLR.US,D,20251212,000000,0.7415,0.7959,0.7029,0.7471,479289,0
+ILLR.US,D,20251215,000000,0.75,0.761,0.6726,0.7384,423315,0
+ILLR.US,D,20251216,000000,0.7269,0.754,0.6944,0.7285,214935,0
+ILLR.US,D,20251217,000000,0.72,0.7294,0.6031,0.6105,351923,0
+ILLR.US,D,20251218,000000,0.6232,0.70515,0.5909,0.6849,300758,0
+ILLR.US,D,20251219,000000,0.6507,0.688,0.6142,0.6162,861971,0
+ILLR.US,D,20251222,000000,0.6039,0.6661,0.6039,0.6434,109105,0
+ILLR.US,D,20251223,000000,0.6468,0.6525,0.5884,0.6156,323936,0
+ILLR.US,D,20251224,000000,0.6198,0.6434,0.6,0.6,241595,0
+ILLR.US,D,20251226,000000,0.6323,0.6395,0.6031,0.6219,167383,0
+ILLR.US,D,20251229,000000,0.6276,0.7299,0.3255,0.3702,6268074,0

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

@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INACU.US,D,20250701,000000,10.02,10.03,10.01,10.01,3325310,0
+INACU.US,D,20250702,000000,10.01,10.02,10.01,10.01,168199,0
+INACU.US,D,20250703,000000,10.02,10.03,10.02,10.025,104702,0
+INACU.US,D,20250707,000000,10.02,10.05,10.02,10.04,112304,0
+INACU.US,D,20250708,000000,10.05,10.1,10.04,10.05,1071702,0
+INACU.US,D,20250709,000000,10.07,10.07,10.045,10.05,44914,0
+INACU.US,D,20250710,000000,10.05,10.05,10.04,10.05,46846,0
+INACU.US,D,20250711,000000,10.05,10.05,10.05,10.05,526,0
+INACU.US,D,20250714,000000,10.05,10.05,10.0426,10.05,25419,0
+INACU.US,D,20250715,000000,10.05,10.05,10.05,10.05,59910,0
+INACU.US,D,20250716,000000,10.05,10.05,10.04,10.05,15046,0
+INACU.US,D,20250717,000000,10.05,10.05,10.05,10.05,1010,0
+INACU.US,D,20250718,000000,10.0492,10.05,10.04,10.04,21920,0
+INACU.US,D,20250721,000000,10.03,10.04,10.03,10.04,126869,0
+INACU.US,D,20250722,000000,10.045,10.05,10.04,10.04,979,0
+INACU.US,D,20250723,000000,10.05,10.05,10.04,10.05,71233,0
+INACU.US,D,20250724,000000,10.06,10.06,10.055,10.0582,2592,0
+INACU.US,D,20250725,000000,10.055,10.06,10.05,10.06,43900,0
+INACU.US,D,20250728,000000,10.07,10.07,10.055,10.06,17905,0
+INACU.US,D,20250729,000000,10.08,10.1,10.05,10.07,242071,0
+INACU.US,D,20250730,000000,10.0674,10.19,10.05,10.08,217205,0
+INACU.US,D,20250731,000000,10.05,10.19,10.05,10.1,1429,0
+INACU.US,D,20250801,000000,10.141,10.141,10.06,10.06,48792,0
+INACU.US,D,20250804,000000,10.14,10.14,10.09,10.11,9900,0
+INACU.US,D,20250805,000000,10.12,10.12,10.09,10.09,3936,0
+INACU.US,D,20250806,000000,10.07,10.1,10.07,10.09,550,0
+INACU.US,D,20250807,000000,10.082,10.1,10.08,10.09,66634,0
+INACU.US,D,20250808,000000,10.07,10.13,10.07,10.13,42060,0
+INACU.US,D,20250811,000000,10.0911,10.1159,10.08,10.08,11359,0
+INACU.US,D,20250812,000000,10.08,10.1112,10.08,10.08,13200,0
+INACU.US,D,20250813,000000,10.11,10.11,10.06,10.06,29390,0
+INACU.US,D,20250814,000000,10.09,10.1065,10.06,10.06,14562,0
+INACU.US,D,20250815,000000,10.07,10.08,10.07,10.08,7500,0
+INACU.US,D,20250818,000000,10.07,10.07,10.07,10.07,4009,0
+INACU.US,D,20250819,000000,10.09,10.09,10.07,10.07,54023,0
+INACU.US,D,20250820,000000,10.0754,10.1112,10.06,10.1,35424,0
+INACU.US,D,20250821,000000,10.09,10.11,10.06,10.11,2138,0
+INACU.US,D,20250825,000000,10.06,10.095,10.06,10.095,452,0
+INACU.US,D,20250826,000000,10.13,10.4,10.05,10.07,92547,0
+INACU.US,D,20250827,000000,10.08,10.188,10.08,10.08,29321,0
+INACU.US,D,20250828,000000,10.08,10.0801,10.08,10.08,1948,0
+INACU.US,D,20250829,000000,10.06,10.1183,10.05,10.1183,2176,0
+INACU.US,D,20250902,000000,10.0525,10.185,10.05,10.07,868,0
+INACU.US,D,20250903,000000,10.09,10.09,10.06,10.07,13028,0
+INACU.US,D,20250904,000000,10.06,10.07,10.06,10.07,322,0
+INACU.US,D,20250905,000000,10.08,10.12,10.08,10.08,3216,0
+INACU.US,D,20250908,000000,10.09,10.1275,10.09,10.0901,718,0
+INACU.US,D,20250909,000000,10.09,10.09,10.09,10.09,208,0
+INACU.US,D,20250910,000000,10.09,10.09,10.09,10.09,206,0
+INACU.US,D,20250911,000000,10.09,10.09,10.09,10.09,203,0
+INACU.US,D,20250912,000000,10.09,10.09,10.09,10.09,159,0
+INACU.US,D,20250915,000000,10.09,10.09,10.09,10.09,162,0
+INACU.US,D,20250916,000000,10.09,10.09,10.06,10.07,10666,0
+INACU.US,D,20250917,000000,10.09,10.09,10.09,10.09,41707,0
+INACU.US,D,20250918,000000,10.09,10.09,10.09,10.09,122,0
+INACU.US,D,20250923,000000,10.1,10.1,10.1,10.1,115,0
+INACU.US,D,20250926,000000,10.11,10.11,10.11,10.11,142,0
+INACU.US,D,20250930,000000,10.1,10.12,10.1,10.11,7709,0
+INACU.US,D,20251001,000000,10.15,10.2,10.06,10.13,9853,0
+INACU.US,D,20251003,000000,10.12,10.2117,10.11,10.11,53713,0
+INACU.US,D,20251006,000000,10.1201,10.246,10.085,10.12,21745,0
+INACU.US,D,20251007,000000,10.12,10.12,10.12,10.12,739,0
+INACU.US,D,20251013,000000,10.13,10.13,10.13,10.13,322,0
+INACU.US,D,20251016,000000,10.3,10.3,10.3,10.3,1015,0
+INACU.US,D,20251017,000000,10.3,10.3,10.2,10.3,4200,0
+INACU.US,D,20251020,000000,10.4,10.4,10.2,10.21,3869,0
+INACU.US,D,20251021,000000,10.21,10.22,10.19,10.22,2492,0
+INACU.US,D,20251022,000000,10.2,10.2,10.2,10.2,246,0
+INACU.US,D,20251023,000000,10.2,10.2,10.2,10.2,147,0
+INACU.US,D,20251024,000000,10.2,10.2,10.2,10.2,146,0
+INACU.US,D,20251027,000000,10.2,10.2,10.2,10.2,137,0
+INACU.US,D,20251028,000000,10.2,10.2,10.2,10.2,173,0
+INACU.US,D,20251030,000000,10.2,10.2,10.2,10.2,141,0
+INACU.US,D,20251031,000000,10.2,10.2,10.2,10.2,134,0
+INACU.US,D,20251103,000000,10.2,10.2,10.2,10.2,135,0
+INACU.US,D,20251104,000000,10.2,10.2,10.2,10.2,135,0
+INACU.US,D,20251105,000000,10.2,10.2,10.19,10.19,475,0
+INACU.US,D,20251106,000000,10.19,10.19,10.19,10.19,187,0
+INACU.US,D,20251107,000000,10.19,10.19,10.16,10.16,5421,0
+INACU.US,D,20251110,000000,10.16,10.19,10.16,10.1799,12333,0
+INACU.US,D,20251111,000000,10.18,10.19,10.16,10.1899,17288,0
+INACU.US,D,20251112,000000,10.23,10.23,10.19,10.1904,649,0
+INACU.US,D,20251113,000000,10.23,10.28,10.2,10.28,6207,0
+INACU.US,D,20251114,000000,10.27,10.27,10.27,10.27,115,0
+INACU.US,D,20251117,000000,10.27,10.27,10.27,10.27,120,0
+INACU.US,D,20251118,000000,10.23,10.23,10.23,10.23,135,0
+INACU.US,D,20251119,000000,10.1801,10.26,10.16,10.18,15678,0
+INACU.US,D,20251120,000000,10.18,10.21,10.145,10.16,9677,0
+INACU.US,D,20251121,000000,10.18,10.1815,10.18,10.18,4522,0
+INACU.US,D,20251124,000000,10.17,10.23,10.17,10.23,247,0
+INACU.US,D,20251125,000000,10.17,10.22,10.17,10.18,5100,0
+INACU.US,D,20251201,000000,10.17,10.17,10.17,10.17,1730,0
+INACU.US,D,20251202,000000,10.1701,10.205,10.17,10.17,3435,0
+INACU.US,D,20251203,000000,10.17,10.17,10.17,10.17,667,0
+INACU.US,D,20251205,000000,10.24,10.24,10.14,10.15,75296,0
+INACU.US,D,20251208,000000,10.2,10.24,10.2,10.24,1041,0
+INACU.US,D,20251211,000000,10.205,10.205,10.17,10.1701,4486,0
+INACU.US,D,20251215,000000,10.15,10.15,10.15,10.15,143,0
+INACU.US,D,20251216,000000,10.15,10.15,10.15,10.15,120,0
+INACU.US,D,20251217,000000,10.15,10.15,10.15,10.15,131,0
+INACU.US,D,20251218,000000,10.13,10.13,10.13,10.13,103,0
+INACU.US,D,20251219,000000,10.14,10.14,10.14,10.14,118,0
+INACU.US,D,20251222,000000,10.14,10.14,10.14,10.14,103,0
+INACU.US,D,20251223,000000,10.14,10.14,10.14,10.14,119,0
+INACU.US,D,20251224,000000,10.13,10.13,10.13,10.13,113,0
+INACU.US,D,20251226,000000,10.14,10.14,10.14,10.14,117,0
+INACU.US,D,20251229,000000,10.14,10.14,10.13,10.13,732,0
+INACU.US,D,20260105,000000,10.16,10.16,10.16,10.16,851,0
+INACU.US,D,20260121,000000,10.22,10.22,10.2,10.21,1788,0
+INACU.US,D,20260123,000000,10.24,10.24,10.24,10.24,1020,0
+INACU.US,D,20260202,000000,10.28,10.28,10.27,10.28,1216,0

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

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

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

@@ -0,0 +1,1345 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INTZ.US,D,20201012,000000,198,227.2,193.9,210,17401.600000000002,0
+INTZ.US,D,20201013,000000,215.4,228,210,217.8,6017.400000000001,0
+INTZ.US,D,20201014,000000,220,256,220,224,11187.550000000001,0
+INTZ.US,D,20201015,000000,228,228,218.6,225,3354.55,0
+INTZ.US,D,20201016,000000,225.4,226,214.6,219.4,3715.2000000000003,0
+INTZ.US,D,20201019,000000,217,224.4,217,223.2,3510.65,0
+INTZ.US,D,20201020,000000,227.6,230,211,226,7924.5,0
+INTZ.US,D,20201021,000000,228.4,230.6,218,221,3326.3,0
+INTZ.US,D,20201022,000000,220,227,220,222.2,2859.3500000000004,0
+INTZ.US,D,20201023,000000,225.1,225.1,217,218.4,2491.8500000000004,0
+INTZ.US,D,20201026,000000,218.4,222,208,210,3782.6000000000004,0
+INTZ.US,D,20201027,000000,213.4,213.4,205,208.2,4214.1,0
+INTZ.US,D,20201028,000000,208,212.7,203.602,209.2,2780.3,0
+INTZ.US,D,20201029,000000,207.5,209.5,200,204,3435.25,0
+INTZ.US,D,20201030,000000,204,206,194,202.2,5494.400000000001,0
+INTZ.US,D,20201102,000000,206.8,206.8,194.8,196.6,3813.75,0
+INTZ.US,D,20201103,000000,198,206.7,193,199,1849.8000000000002,0
+INTZ.US,D,20201104,000000,201.8,205,198,205,2254.35,0
+INTZ.US,D,20201105,000000,207,220,207,218,1225.45,0
+INTZ.US,D,20201106,000000,219.8,219.8,202.8,207,1625.6000000000001,0
+INTZ.US,D,20201109,000000,229.6,229.6,200.6,206,2681.6000000000004,0
+INTZ.US,D,20201110,000000,207,212,200.2,212,1948.5,0
+INTZ.US,D,20201111,000000,212.8,222,211.3,220,4446.650000000001,0
+INTZ.US,D,20201112,000000,222.2,222.2,214.4,218.8,2315.15,0
+INTZ.US,D,20201113,000000,210,226.8,198,207.4,8537.65,0
+INTZ.US,D,20201116,000000,239,239,211.2,215,2531.4500000000003,0
+INTZ.US,D,20201117,000000,215,220.8,205,218.4,2468.2000000000003,0
+INTZ.US,D,20201118,000000,218.4,238.1,218.4,231.6,6534.3,0
+INTZ.US,D,20201119,000000,232,261,232,254.9,2908.9500000000003,0
+INTZ.US,D,20201120,000000,249.8,294.6,245.2,250,9441.15,0
+INTZ.US,D,20201123,000000,259,272.798,250,256.2,1983.65,0
+INTZ.US,D,20201124,000000,265.8,270.3,260,265,2841,0
+INTZ.US,D,20201125,000000,264.8,268.198,258.6,264.2,1445.75,0
+INTZ.US,D,20201127,000000,266,274.56,261.2,270,1660.4,0
+INTZ.US,D,20201130,000000,270,270,226.8,242.4,5166.75,0
+INTZ.US,D,20201201,000000,253.2,280,245.2,280,3513.8,0
+INTZ.US,D,20201202,000000,279,287,270,284,2915.9500000000003,0
+INTZ.US,D,20201203,000000,287.4,338,280,322,7999.450000000001,0
+INTZ.US,D,20201204,000000,320.2,356.2,320,356.2,6290,0
+INTZ.US,D,20201207,000000,356,358,263.4,278.2,10181.2,0
+INTZ.US,D,20201208,000000,278,298.434,272.51,280.2,3399.1000000000004,0
+INTZ.US,D,20201209,000000,281,288.5,278,281.2,3812.4500000000003,0
+INTZ.US,D,20201210,000000,305,305,280,293,4239.6,0
+INTZ.US,D,20201211,000000,293,297.4,283.2,290,1624.95,0
+INTZ.US,D,20201214,000000,291.8,318,289.42,318,9027.75,0
+INTZ.US,D,20201215,000000,326.4,326.4,304,321.4,3494.75,0
+INTZ.US,D,20201216,000000,322,322,308.6,321,5186.900000000001,0
+INTZ.US,D,20201217,000000,321,351,321,351,8130,0
+INTZ.US,D,20201218,000000,352.2,380,340,359,35206.35,0
+INTZ.US,D,20201221,000000,359,379,335.202,373.6,8087.5,0
+INTZ.US,D,20201222,000000,374.6,385.502,361.6,379.8,11603.400000000001,0
+INTZ.US,D,20201223,000000,379.8,394.4,372.4,381.8,6887.75,0
+INTZ.US,D,20201224,000000,377.4,377.4,365,372.2,1140.1000000000001,0
+INTZ.US,D,20201228,000000,370.2,373.25,339.6,345,4877.650000000001,0
+INTZ.US,D,20201229,000000,343.4,360,330,346.4,4680,0
+INTZ.US,D,20201230,000000,345,358.6,342.88,350.4,2179.9,0
+INTZ.US,D,20201231,000000,352,360,338,352.4,4491.6,0
+INTZ.US,D,20210104,000000,357.6,357.6,338,342.2,5832.75,0
+INTZ.US,D,20210105,000000,342.2,363.62,342.2,355.4,2265.65,0
+INTZ.US,D,20210106,000000,357,376.4,353.2,369.6,3027.1000000000004,0
+INTZ.US,D,20210107,000000,373,373,357.794,364.8,2040.7,0
+INTZ.US,D,20210108,000000,360.2,406.462,359.8,371.2,12428.75,0
+INTZ.US,D,20210111,000000,367.2,367.2,337.8,344.6,4553.1,0
+INTZ.US,D,20210112,000000,346.8,435.6,344,402.6,17125.600000000002,0
+INTZ.US,D,20210113,000000,429.432,493.8,406.2,477.6,22297.65,0
+INTZ.US,D,20210114,000000,507.4,552.8,454.6,499.4,19165.9,0
+INTZ.US,D,20210115,000000,508.4,517.84,445.6,460.8,10890.2,0
+INTZ.US,D,20210119,000000,480.2,520,475,500.2,15259.5,0
+INTZ.US,D,20210120,000000,510,517,475.4,485,9587.35,0
+INTZ.US,D,20210121,000000,507,509.8,481.4,491,8757.45,0
+INTZ.US,D,20210122,000000,482.4,506.88,477,495.6,5290.1,0
+INTZ.US,D,20210125,000000,503,504,481.2,504,6277.900000000001,0
+INTZ.US,D,20210126,000000,504,504,473.6,479.8,5736.5,0
+INTZ.US,D,20210127,000000,468.4,468.4,404,414.6,12113.900000000001,0
+INTZ.US,D,20210128,000000,418.2,485.6,416,434,9467.550000000001,0
+INTZ.US,D,20210129,000000,440,459.6,406,414,8153.900000000001,0
+INTZ.US,D,20210201,000000,424.6,445.6,415.4,428,4589.650000000001,0
+INTZ.US,D,20210202,000000,438,444.6,422.6,443.8,3256.15,0
+INTZ.US,D,20210203,000000,450,470.2,430.4,466,4259.35,0
+INTZ.US,D,20210204,000000,478.6,491.4,466.8,489,3962.1000000000004,0
+INTZ.US,D,20210205,000000,490,521.6,485,504.2,9232.300000000001,0
+INTZ.US,D,20210208,000000,523.2,537.8,492.002,519,9575.7,0
+INTZ.US,D,20210209,000000,520,554,519,554,7030.35,0
+INTZ.US,D,20210210,000000,560,565,490,501.4,7253.400000000001,0
+INTZ.US,D,20210211,000000,510,523,446.6,471.4,8829.85,0
+INTZ.US,D,20210212,000000,473,489.6,456,463,3718.25,0
+INTZ.US,D,20210216,000000,469.4,475.66,442,463.6,6818.200000000001,0
+INTZ.US,D,20210217,000000,452.2,483.4,444,455,6874.05,0
+INTZ.US,D,20210218,000000,441.4,454.2,434.2,437.6,6170.1,0
+INTZ.US,D,20210219,000000,451.2,459.45,430.4,435,3085.75,0
+INTZ.US,D,20210222,000000,430.2,452.566,416,425.6,3910.5,0
+INTZ.US,D,20210223,000000,415,422.8,380,415.6,10437,0
+INTZ.US,D,20210224,000000,414.6,437.902,391.2,401.2,5529.700000000001,0
+INTZ.US,D,20210225,000000,405.6,419,370.2,375.4,6299,0
+INTZ.US,D,20210226,000000,400,545.8,377.8,487.6,45896.700000000004,0
+INTZ.US,D,20210301,000000,493,498.4,437.6,452.2,12583.300000000001,0
+INTZ.US,D,20210302,000000,451.8,485,441.98,470.4,6411.450000000001,0
+INTZ.US,D,20210303,000000,469.6,469.6,366,371.4,16754.850000000002,0
+INTZ.US,D,20210304,000000,374.8,394.032,351,367.8,15215.35,0
+INTZ.US,D,20210305,000000,370,389.598,352.2,363.2,11853.400000000001,0
+INTZ.US,D,20210308,000000,360,425,357.6,391,8999.35,0
+INTZ.US,D,20210309,000000,408.2,430,403.8,413.8,8380.25,0
+INTZ.US,D,20210310,000000,418.8,479,413.2,468.8,12467.6,0
+INTZ.US,D,20210311,000000,473.2,495,414.6,450,11113.800000000001,0
+INTZ.US,D,20210312,000000,464.8,500,463.8,467.2,14954.400000000001,0
+INTZ.US,D,20210315,000000,468,598,464.324,539.6,27086.050000000003,0
+INTZ.US,D,20210316,000000,540,555.372,506,533.4,10485.650000000001,0
+INTZ.US,D,20210317,000000,523.2,534,494.2,514,12497.300000000001,0
+INTZ.US,D,20210318,000000,514,520,467.4,469.4,6737.650000000001,0
+INTZ.US,D,20210319,000000,488.2,539.4,471.6,536.8,27705.850000000002,0
+INTZ.US,D,20210322,000000,527,558,521,548.8,6876.150000000001,0
+INTZ.US,D,20210323,000000,541.8,550,518,542.4,4206.55,0
+INTZ.US,D,20210324,000000,567.4,575.526,478.2,480,7699.6,0
+INTZ.US,D,20210325,000000,476.8,500.2,460.002,477.6,6667,0
+INTZ.US,D,20210326,000000,480,496.2,433.4,461,9859.650000000001,0
+INTZ.US,D,20210329,000000,459.8,460,410.01,418.8,7236.55,0
+INTZ.US,D,20210330,000000,418.2,419.8,380.1,393.2,15820.35,0
+INTZ.US,D,20210331,000000,395,511.4,390.8,467.4,33736.450000000004,0
+INTZ.US,D,20210401,000000,477.8,518,463.202,504.2,17832.45,0
+INTZ.US,D,20210405,000000,510.2,549,481.616,533,20553.050000000003,0
+INTZ.US,D,20210406,000000,532,559.8,505.2,520,16648.100000000002,0
+INTZ.US,D,20210407,000000,512,570,501.24,544.8,18920.55,0
+INTZ.US,D,20210408,000000,541,572,528.8,554.2,10927.75,0
+INTZ.US,D,20210409,000000,553.2,553.2,511.8,542.8,22046.600000000002,0
+INTZ.US,D,20210412,000000,542.6,542.8,460.9,474,36124.65,0
+INTZ.US,D,20210413,000000,500.2,575.474,490,565,65837.05,0
+INTZ.US,D,20210414,000000,497.6,528.6,470,475,70022.40000000001,0
+INTZ.US,D,20210415,000000,456.2,457.4,381.4,410.6,109004.5,0
+INTZ.US,D,20210416,000000,407.8,407.8,350.402,369.4,75065.2,0
+INTZ.US,D,20210419,000000,369.4,369.4,310,314.4,43883.350000000006,0
+INTZ.US,D,20210420,000000,310.2,314.8,283.202,284.6,32013.75,0
+INTZ.US,D,20210421,000000,289.4,316.4,285,312.6,24848.100000000002,0
+INTZ.US,D,20210422,000000,317,337.8,311.27,315.2,25916.45,0
+INTZ.US,D,20210423,000000,320,331.7,303.026,310.6,19022,0
+INTZ.US,D,20210426,000000,320,377.4,316.2,359.8,22485.5,0
+INTZ.US,D,20210427,000000,363,375,348,360.8,18254.7,0
+INTZ.US,D,20210428,000000,360,377,352,363.4,9171.95,0
+INTZ.US,D,20210429,000000,364,364,344,353.8,5831.8,0
+INTZ.US,D,20210430,000000,346,368.8,346,366.4,13989.25,0
+INTZ.US,D,20210503,000000,367,368.6,292.6,296,21777.95,0
+INTZ.US,D,20210504,000000,293.2,299.2,286.2,288,15262.6,0
+INTZ.US,D,20210505,000000,203.2,219,194.4,205,71763.5,0
+INTZ.US,D,20210506,000000,199,214.8,176.4,203,57443.8,0
+INTZ.US,D,20210507,000000,203,221.6,196.2,203.6,37431.8,0
+INTZ.US,D,20210510,000000,204.2,205,183,183.2,24282.4,0
+INTZ.US,D,20210511,000000,183.6,199.2,179.6,198.8,21329.5,0
+INTZ.US,D,20210512,000000,197,214.798,186.602,202,22833.850000000002,0
+INTZ.US,D,20210513,000000,204,209.6,175.2,177.8,23452.600000000002,0
+INTZ.US,D,20210514,000000,180,233.2,179.8,216.8,36565,0
+INTZ.US,D,20210517,000000,211.6,250.6,205.646,246.6,25793.9,0
+INTZ.US,D,20210518,000000,249,262.728,235.4,254.2,14290.550000000001,0
+INTZ.US,D,20210519,000000,248.6,272.2,245,260,12700.1,0
+INTZ.US,D,20210520,000000,261.6,311.4,260.768,301.6,23462.5,0
+INTZ.US,D,20210521,000000,305,314.6,285.2,298.6,14967.6,0
+INTZ.US,D,20210524,000000,296,303.8,281,298.4,9089.35,0
+INTZ.US,D,20210525,000000,300.8,307.6,284,294,13542.85,0
+INTZ.US,D,20210526,000000,295,312.8,241,253.6,40708.850000000006,0
+INTZ.US,D,20210527,000000,258.2,294.8,254,279.9,23242.4,0
+INTZ.US,D,20210528,000000,282.8,298.2,260.2,297.2,28003.100000000002,0
+INTZ.US,D,20210601,000000,294,305.998,282.054,301.2,5832.150000000001,0
+INTZ.US,D,20210602,000000,303.418,367.2,303,364.8,15662.7,0
+INTZ.US,D,20210603,000000,353.2,356.4,326.2,347.4,8711.050000000001,0
+INTZ.US,D,20210604,000000,346,349.4,326.8,328.6,5420,0
+INTZ.US,D,20210607,000000,324,328.6,293.236,300,18913.65,0
+INTZ.US,D,20210608,000000,300.4,344.4,300.4,334,10504.050000000001,0
+INTZ.US,D,20210609,000000,331.6,337.6,319.8,332.8,8454.300000000001,0
+INTZ.US,D,20210610,000000,326.8,339.8,320.52,330,9017.35,0
+INTZ.US,D,20210611,000000,326.8,343.8,323,341.4,13417.7,0
+INTZ.US,D,20210614,000000,331.4,342.2,328,340,6690.200000000001,0
+INTZ.US,D,20210615,000000,339.8,339.8,312.432,316.4,7688.450000000001,0
+INTZ.US,D,20210616,000000,312.2,317.8,303.402,311.8,4435.650000000001,0
+INTZ.US,D,20210617,000000,306.2,318.2,306.2,314.2,5294.6,0
+INTZ.US,D,20210618,000000,309.2,316.7,281.6,283,13760.900000000001,0
+INTZ.US,D,20210621,000000,281.6,291.8,264.8,267,10185.550000000001,0
+INTZ.US,D,20210622,000000,264.8,274.496,256,268.8,4850.45,0
+INTZ.US,D,20210623,000000,265.4,282.8,265.4,281.4,3990.5,0
+INTZ.US,D,20210624,000000,278.4,299.8,278.4,296,3076.4,0
+INTZ.US,D,20210625,000000,293,300,286.6,290,9044.75,0
+INTZ.US,D,20210628,000000,285.2,303.6,281,302.4,10208.800000000001,0
+INTZ.US,D,20210629,000000,296.2,333.4,295.4,327.8,5152.6,0
+INTZ.US,D,20210630,000000,320.8,327.276,307.2,308.2,4616.25,0
+INTZ.US,D,20210701,000000,304.4,308.4,291.2,296,3275.5,0
+INTZ.US,D,20210702,000000,287.2,291.6,266.4,268.6,6251.700000000001,0
+INTZ.US,D,20210706,000000,262.8,279,262.8,272.2,5531.150000000001,0
+INTZ.US,D,20210707,000000,273,273,231.4,243.2,13383.300000000001,0
+INTZ.US,D,20210708,000000,238.4,242.6,225.4,234,19086.75,0
+INTZ.US,D,20210709,000000,232.2,237.6,224,224.8,5757.450000000001,0
+INTZ.US,D,20210712,000000,220.2,221.2,192.4,200.4,30692.100000000002,0
+INTZ.US,D,20210713,000000,196.6,197.6,180,186,32345.15,0
+INTZ.US,D,20210714,000000,186.4,205.6,177.6,179.4,30578.350000000002,0
+INTZ.US,D,20210715,000000,178.6,190.8,172.2,185.8,21384.050000000003,0
+INTZ.US,D,20210716,000000,186.4,217.6,180.2,200,41937.100000000006,0
+INTZ.US,D,20210719,000000,193,193,157.6,170,32876.200000000004,0
+INTZ.US,D,20210720,000000,101.2,101.8,80.4,85.2,134276.15,0
+INTZ.US,D,20210721,000000,81.2,85,77.7,84.2,39611.850000000006,0
+INTZ.US,D,20210722,000000,83.4,87,80.4,82.6,21014.45,0
+INTZ.US,D,20210723,000000,82.6,84.4,76,77.4,18686.600000000002,0
+INTZ.US,D,20210726,000000,75.2,75.2,66.6,67.6,24749.65,0
+INTZ.US,D,20210727,000000,67,145,67,102.8,3909130.8000000003,0
+INTZ.US,D,20210728,000000,89.2,101.8,86.2,100.2,301045.55,0
+INTZ.US,D,20210729,000000,98.4,110,88.6,89.4,158090.40000000002,0
+INTZ.US,D,20210730,000000,87,94.8,87,90.8,37747.9,0
+INTZ.US,D,20210802,000000,89,90.796,79.4,89.8,53359.850000000006,0
+INTZ.US,D,20210803,000000,88.8,92,83.6,86,31305.15,0
+INTZ.US,D,20210804,000000,82,94.198,82,85.8,32663.45,0
+INTZ.US,D,20210805,000000,83.6,95,83.42,94,42796,0
+INTZ.US,D,20210806,000000,90.4,96.4,86.6,86.8,29624.300000000003,0
+INTZ.US,D,20210809,000000,86.4,95.8,85.3,92.4,18995.100000000002,0
+INTZ.US,D,20210810,000000,94,94.998,87,88.8,13142.95,0
+INTZ.US,D,20210811,000000,87.8,92,85.202,91.6,17126.4,0
+INTZ.US,D,20210812,000000,89.2,95,86.4,90.6,14753.95,0
+INTZ.US,D,20210813,000000,86.4,100.6,86.4,93.2,25571.25,0
+INTZ.US,D,20210816,000000,90.2,105.6,90.2,93.8,42324.850000000006,0
+INTZ.US,D,20210817,000000,93.8,96.8,89.862,90.6,7387.5,0
+INTZ.US,D,20210818,000000,91.41,91.41,87.6,89.6,8492.550000000001,0
+INTZ.US,D,20210819,000000,88.2,89.6,83,84,12115.550000000001,0
+INTZ.US,D,20210820,000000,83,86.8,81.6,83,9813.800000000001,0
+INTZ.US,D,20210823,000000,83,88.406,82.8,87.6,11186.7,0
+INTZ.US,D,20210824,000000,90.2,95.4,87.2,94,24020.9,0
+INTZ.US,D,20210825,000000,93,95.4,90.6,95.2,12942.95,0
+INTZ.US,D,20210826,000000,92,94,84.6,87,17388.850000000002,0
+INTZ.US,D,20210827,000000,87,91.4,86.2,87,10493.800000000001,0
+INTZ.US,D,20210830,000000,86.2,90,84.6,89,7999.8,0
+INTZ.US,D,20210831,000000,87.2,91,86.8,90,7603,0
+INTZ.US,D,20210901,000000,89,93.8,88.6,89.2,7470.400000000001,0
+INTZ.US,D,20210902,000000,88.2,94,87.2,91,9623.65,0
+INTZ.US,D,20210903,000000,90.2,91.6,88,89.4,5423.35,0
+INTZ.US,D,20210907,000000,90,90,86,89.4,4065.65,0
+INTZ.US,D,20210908,000000,88.8,101.6,87.2,100.4,87663.25,0
+INTZ.US,D,20210909,000000,101,101.998,88.8,91.2,24371.2,0
+INTZ.US,D,20210910,000000,91.2,91.648,85,85.2,9740.550000000001,0
+INTZ.US,D,20210913,000000,85.2,85.2,78.8,81.2,20862.95,0
+INTZ.US,D,20210914,000000,82.8,83.4,80,81,10178.900000000001,0
+INTZ.US,D,20210915,000000,81.6,84.8,80,83,6361.6,0
+INTZ.US,D,20210916,000000,83.5,83.5,79.6,80.8,11689.050000000001,0
+INTZ.US,D,20210917,000000,83,86.2,80,86.2,33213.450000000004,0
+INTZ.US,D,20210920,000000,82.6,85.6,79.4,80.8,8539.75,0
+INTZ.US,D,20210921,000000,81.4,85,80.2,81.8,7604.650000000001,0
+INTZ.US,D,20210922,000000,81,82.98,80.4,81.6,3983.65,0
+INTZ.US,D,20210923,000000,80.6,88.2,80.6,87.8,9207.300000000001,0
+INTZ.US,D,20210924,000000,86.8,90.2,84.8,89.4,9189.800000000001,0
+INTZ.US,D,20210927,000000,88.8,88.8,81,84.6,24518.45,0
+INTZ.US,D,20210928,000000,84.6,85.2,79.014,79.8,9705.4,0
+INTZ.US,D,20210929,000000,80,81.506,74.4,75.2,13285.95,0
+INTZ.US,D,20210930,000000,76,82,73.2,81.2,10911.050000000001,0
+INTZ.US,D,20211001,000000,81.2,82,75.4,79.2,6790.150000000001,0
+INTZ.US,D,20211004,000000,78.8,80,73.4,74,5699.400000000001,0
+INTZ.US,D,20211005,000000,75,82.948,75,78,10964.2,0
+INTZ.US,D,20211006,000000,77.2,79.8,77,78.6,2613.9,0
+INTZ.US,D,20211007,000000,79.8,82,77.4,78.2,5112.55,0
+INTZ.US,D,20211008,000000,77.8,80,74,74.4,4288.05,0
+INTZ.US,D,20211011,000000,74.4,76.4,72.242,73.4,2123.9500000000003,0
+INTZ.US,D,20211012,000000,72.4,73.8,70,70.6,5960.35,0
+INTZ.US,D,20211013,000000,72,76.6,71.6,76.2,2947.2000000000003,0
+INTZ.US,D,20211014,000000,78,78.8,72,74.4,4096.25,0
+INTZ.US,D,20211015,000000,74.4,77.336,72.8,73.6,3897.9,0
+INTZ.US,D,20211018,000000,77.6,77.6,72.6,77.4,4312.85,0
+INTZ.US,D,20211019,000000,78,78,74,77.2,2651.2000000000003,0
+INTZ.US,D,20211020,000000,76.8,76.8,73.2,75.4,2730.55,0
+INTZ.US,D,20211021,000000,74.6,75.6,71.2,73,5658.150000000001,0
+INTZ.US,D,20211022,000000,71.2,72.8,70,72.6,3871.3500000000004,0
+INTZ.US,D,20211025,000000,72.2,76.4,71.6,75,3918.9500000000003,0
+INTZ.US,D,20211026,000000,76,79.6,73.958,76.2,7921.150000000001,0
+INTZ.US,D,20211027,000000,74.8,79.164,74.548,76.2,3542.75,0
+INTZ.US,D,20211028,000000,74.8,82,74.8,78.8,7411.3,0
+INTZ.US,D,20211029,000000,77.4,81.598,77.202,78.8,3815.8500000000004,0
+INTZ.US,D,20211101,000000,78.8,81.8,76.6,80.6,3934.15,0
+INTZ.US,D,20211102,000000,81.6,87.6,77.8,86.8,7217.450000000001,0
+INTZ.US,D,20211103,000000,86.6,89.4,83.6,89.4,6052.200000000001,0
+INTZ.US,D,20211104,000000,88.6,90.2,77.8,83,6740.55,0
+INTZ.US,D,20211105,000000,84,84,76.2,77,4558,0
+INTZ.US,D,20211108,000000,77.2,81,73.8,78,9407.4,0
+INTZ.US,D,20211109,000000,77.2,77.6,72,74.9,8729.050000000001,0
+INTZ.US,D,20211110,000000,73.8,78.2,73,74.8,5927,0
+INTZ.US,D,20211111,000000,75.8,79.6,73.4,75.5,11223.7,0
+INTZ.US,D,20211112,000000,84,95.8,81,90,90094.40000000001,0
+INTZ.US,D,20211115,000000,86.2,89,82.002,86.2,14615.35,0
+INTZ.US,D,20211116,000000,86.2,86.2,77,82.2,15775.800000000001,0
+INTZ.US,D,20211117,000000,80.6,84.4,76,78,8605.45,0
+INTZ.US,D,20211118,000000,77.6,78.8,73.8,73.8,10771.050000000001,0
+INTZ.US,D,20211119,000000,75.8,77.8,74,76.8,3501.7000000000003,0
+INTZ.US,D,20211122,000000,75.2,76,70.4,73,10110.7,0
+INTZ.US,D,20211123,000000,74,77.4,70.8,76.6,7912.05,0
+INTZ.US,D,20211124,000000,76.2,80.8,75,80.8,4602.45,0
+INTZ.US,D,20211126,000000,80.8,81.2,77,80.2,2868.75,0
+INTZ.US,D,20211129,000000,79.6,81,74.8,79.4,7114.900000000001,0
+INTZ.US,D,20211130,000000,78.2,79,71.2,71.2,5137.950000000001,0
+INTZ.US,D,20211201,000000,73.8,75.4,69.2,69.2,4150.05,0
+INTZ.US,D,20211202,000000,69.2,71.1,61,70,9154.4,0
+INTZ.US,D,20211203,000000,69.6,70.7,65.4,68.2,3481.25,0
+INTZ.US,D,20211206,000000,68,69.22,65.2,65.6,6244.05,0
+INTZ.US,D,20211207,000000,66.2,75.6,66.2,73.6,4796.150000000001,0
+INTZ.US,D,20211208,000000,72.4,81.2,72.4,80.4,8798,0
+INTZ.US,D,20211209,000000,80,81,75.2,80.6,4198.6,0
+INTZ.US,D,20211210,000000,79.4,81.4,77.2,78,2514.65,0
+INTZ.US,D,20211213,000000,77.2,81.2,76.36,79.4,4780.75,0
+INTZ.US,D,20211214,000000,78.6,84,77.002,83.4,6348.900000000001,0
+INTZ.US,D,20211215,000000,83,83.4,77.8,81,4695.85,0
+INTZ.US,D,20211216,000000,81.8,84,79.4,81.2,5940.25,0
+INTZ.US,D,20211217,000000,80.6,83,79.122,80.2,4872.900000000001,0
+INTZ.US,D,20211220,000000,80.2,81.258,78.8,78.8,2633,0
+INTZ.US,D,20211221,000000,80,81.2,77,77,4939.5,0
+INTZ.US,D,20211222,000000,78,81.8,78,80.2,4709,0
+INTZ.US,D,20211223,000000,79.8,80.5,75.408,77.8,5270.900000000001,0
+INTZ.US,D,20211227,000000,77.8,80,72,73.2,6840.6,0
+INTZ.US,D,20211228,000000,72.8,75.94,70.6,70.6,6446.25,0
+INTZ.US,D,20211229,000000,70.2,72.2,68,71.2,5080.650000000001,0
+INTZ.US,D,20211230,000000,70.2,72.8,69.6,71.6,6401.75,0
+INTZ.US,D,20211231,000000,70.4,73,68.6,68.8,7325.85,0
+INTZ.US,D,20220103,000000,69,76.4,69,76.2,2293.05,0
+INTZ.US,D,20220104,000000,76.124,78,73.6,75,1721.5500000000002,0
+INTZ.US,D,20220105,000000,75.4,76.6,69.8,70.2,2849.3500000000004,0
+INTZ.US,D,20220106,000000,69,70.744,66.6,69.2,3708.15,0
+INTZ.US,D,20220107,000000,69.2,71.598,67,68,2456.2000000000003,0
+INTZ.US,D,20220110,000000,67.6,73.998,66.6,72.6,3701.8,0
+INTZ.US,D,20220111,000000,73,78.2,70.8,76.8,3258.9500000000003,0
+INTZ.US,D,20220112,000000,76.4,77.2,72.6,73.2,2664.05,0
+INTZ.US,D,20220113,000000,74.2,75.8,72,72.8,2526,0
+INTZ.US,D,20220114,000000,73.2,74.8,70.8,72,1570.0500000000002,0
+INTZ.US,D,20220118,000000,70.2,71.682,66.6,68,3707.4,0
+INTZ.US,D,20220119,000000,68.8,73.8,68.2,73.8,3213.65,0
+INTZ.US,D,20220120,000000,73.8,80.5,73.4,76.2,5419.85,0
+INTZ.US,D,20220121,000000,74.2,78.8,72.2,77,3976.75,0
+INTZ.US,D,20220124,000000,78,78,68,72.4,4697.1,0
+INTZ.US,D,20220125,000000,76,76.6,70.402,73.4,1929.5500000000002,0
+INTZ.US,D,20220126,000000,73.8,73.8,67.154,67.4,2202.65,0
+INTZ.US,D,20220127,000000,69,69.4,57.4,58.1,6868.55,0
+INTZ.US,D,20220128,000000,56.8,59.2,56.8,58.7,2674.65,0
+INTZ.US,D,20220131,000000,60.2,67.6,58.6,66.4,3898.25,0
+INTZ.US,D,20220201,000000,67.2,71.8,65.2,71.8,1573.8500000000001,0
+INTZ.US,D,20220202,000000,71.8,71.8,65.4,66.2,747.5500000000001,0
+INTZ.US,D,20220203,000000,64.8,67,63.4,65.6,1613.9,0
+INTZ.US,D,20220204,000000,66,70.8,61.6,68.8,2620.2000000000003,0
+INTZ.US,D,20220207,000000,69.4,74,68.6,72.8,2079.5,0
+INTZ.US,D,20220208,000000,73.2,75,70.098,74,968.3000000000001,0
+INTZ.US,D,20220209,000000,74.4,77.8,65.6,68.6,14003.150000000001,0
+INTZ.US,D,20220210,000000,67,73.2,67,72,1493.75,0
+INTZ.US,D,20220211,000000,72,74,69,72.8,3077.75,0
+INTZ.US,D,20220214,000000,71.8,74.8,69.6,71,1577.6000000000001,0
+INTZ.US,D,20220215,000000,71.8,78.2,71.2,77.6,4564.8,0
+INTZ.US,D,20220216,000000,76,77.4,72.8,73.6,2353.2000000000003,0
+INTZ.US,D,20220217,000000,71.832,73.6,68.8,68.8,1414.9,0
+INTZ.US,D,20220218,000000,71.706,72,65.9,69.8,2304.35,0
+INTZ.US,D,20220222,000000,70.6,73.6,65.8,65.8,1757.15,0
+INTZ.US,D,20220223,000000,65.8,66.696,60,60.4,5029,0
+INTZ.US,D,20220224,000000,59.2,79.2,57.4,75,86147.6,0
+INTZ.US,D,20220225,000000,75,83.2,65.4,70.6,67328.90000000001,0
+INTZ.US,D,20220228,000000,70.4,71.944,66.8,71.6,7552.5,0
+INTZ.US,D,20220301,000000,70,78.6,69.898,78.2,14194.400000000001,0
+INTZ.US,D,20220302,000000,79.4,79.6,73.4,78,7213.450000000001,0
+INTZ.US,D,20220303,000000,77.4,79.4,73.6,75.6,6380.85,0
+INTZ.US,D,20220304,000000,74,74.998,68,68.8,6752.35,0
+INTZ.US,D,20220307,000000,68,73.6,66.2,70.2,7764.200000000001,0
+INTZ.US,D,20220308,000000,69.8,82.2,66.2,75.8,63966.4,0
+INTZ.US,D,20220309,000000,74,74,57.6,59.8,91810.3,0
+INTZ.US,D,20220310,000000,61.6,63.8,59,61.6,34639.8,0
+INTZ.US,D,20220311,000000,61.2,62,57.4,59.2,18943.7,0
+INTZ.US,D,20220314,000000,60.8,60.8,37,39.4,51155.9,0
+INTZ.US,D,20220315,000000,40.2,41.2,36,40,16820.15,0
+INTZ.US,D,20220316,000000,40,46,40,44.6,6761.1,0
+INTZ.US,D,20220317,000000,42.8,50.8,42.4,47,9379.2,0
+INTZ.US,D,20220318,000000,48,52.8,46,50.4,15120.75,0
+INTZ.US,D,20220321,000000,49.8,56.6,48,51.8,38708.200000000004,0
+INTZ.US,D,20220322,000000,56.6,58.2,50.2,52.8,13627.35,0
+INTZ.US,D,20220323,000000,51.4,57,50.204,56.4,6981,0
+INTZ.US,D,20220324,000000,56,56,52,54.8,4217.3,0
+INTZ.US,D,20220325,000000,55.6,57.4,50.2,51.8,3783.05,0
+INTZ.US,D,20220328,000000,51.6,53.6,48.058,50.2,2945.25,0
+INTZ.US,D,20220329,000000,49.2,51.4,46.2,46.8,4384.2,0
+INTZ.US,D,20220330,000000,46.8,50.8,46.6,50,3984.3,0
+INTZ.US,D,20220331,000000,51.2,51.798,48,49.6,3510.65,0
+INTZ.US,D,20220401,000000,50.4,50.8,47.64,49.2,1651.65,0
+INTZ.US,D,20220404,000000,47.6,51.032,47.6,50,1293.45,0
+INTZ.US,D,20220405,000000,48.4,50.8,45.2,48,4626.55,0
+INTZ.US,D,20220406,000000,48,50.084,44.8,45.6,2702.3,0
+INTZ.US,D,20220407,000000,46.4,46.4,41.2,42,3370.9,0
+INTZ.US,D,20220408,000000,41.6,43.4,41.6,43.2,1641.9,0
+INTZ.US,D,20220411,000000,42,44,42,43.6,830.25,0
+INTZ.US,D,20220412,000000,45.6,45.6,43.3,43.4,1074,0
+INTZ.US,D,20220413,000000,42.29,43.6,42,43,1169.05,0
+INTZ.US,D,20220414,000000,42.2,44.2,42,42.3,1138.55,0
+INTZ.US,D,20220418,000000,41.2,42,40.6,41.2,2390.4,0
+INTZ.US,D,20220419,000000,40.8,42.6,40.734,41.6,2569.25,0
+INTZ.US,D,20220420,000000,41,43.6,41,42.2,1862.3000000000002,0
+INTZ.US,D,20220421,000000,42.998,42.998,38.4,40.4,4058.5,0
+INTZ.US,D,20220422,000000,39.4,40.794,37.2,38,1640.5500000000002,0
+INTZ.US,D,20220425,000000,37.8,38.8,36,36.2,2104.6,0
+INTZ.US,D,20220426,000000,35.996,38.8,34.8,37.8,2336.75,0
+INTZ.US,D,20220427,000000,39.4,42.2,38.4,41,2113.4500000000003,0
+INTZ.US,D,20220428,000000,39.8,41.2,38.4,41,1681.7,0
+INTZ.US,D,20220429,000000,41.4,42.8,40.4,42.8,843.1500000000001,0
+INTZ.US,D,20220502,000000,43.2,47.8,41.812,44.6,1805.45,0
+INTZ.US,D,20220503,000000,44,47.4,42.6,45,1663.8000000000002,0
+INTZ.US,D,20220504,000000,46,47,44.8,46.2,533.4,0
+INTZ.US,D,20220505,000000,46.4,46.4,43.4,43.8,1475,0
+INTZ.US,D,20220506,000000,44.4,45.8,41.7,43.8,768,0
+INTZ.US,D,20220509,000000,42.6,43.4,40,40,1390.75,0
+INTZ.US,D,20220510,000000,42.6,43.8,39,40.8,1014.85,0
+INTZ.US,D,20220511,000000,38.8,45.8,38.8,43.2,2626.9500000000003,0
+INTZ.US,D,20220512,000000,40.2,43.8,38.4,40,3889.9500000000003,0
+INTZ.US,D,20220513,000000,38.4,48.8,35.4,47.6,16553.95,0
+INTZ.US,D,20220516,000000,47,54,46.6,53,4094.15,0
+INTZ.US,D,20220517,000000,54,58,51.8,55.2,3248.3,0
+INTZ.US,D,20220518,000000,57,57,43,56,5222.950000000001,0
+INTZ.US,D,20220519,000000,55.8,55.8,50.802,51.6,396.70000000000005,0
+INTZ.US,D,20220520,000000,51.6,51.654,46.6,49.8,1203,0
+INTZ.US,D,20220523,000000,48.9,52.6,47,51.8,1583.8000000000002,0
+INTZ.US,D,20220524,000000,50.4,55.4,50,53.202,1714.6000000000001,0
+INTZ.US,D,20220525,000000,50.6,57.998,50.6,55.4,2084.1,0
+INTZ.US,D,20220526,000000,57.6,61,57.2,60.4,1089.3500000000001,0
+INTZ.US,D,20220527,000000,61.6,64.6,60.2,64.6,1962.6000000000001,0
+INTZ.US,D,20220531,000000,64.4,64.6,51.2,51.2,7967.1,0
+INTZ.US,D,20220601,000000,49.2,58,49.2,56.4,1938.3500000000001,0
+INTZ.US,D,20220602,000000,56.4,68,56.2,65,6411.6,0
+INTZ.US,D,20220603,000000,67.8,67.8,59,63.6,2761.5,0
+INTZ.US,D,20220606,000000,62.2,66.8,60.6,65.6,3783.5,0
+INTZ.US,D,20220607,000000,64.2,70,64.2,69.6,2838.8500000000004,0
+INTZ.US,D,20220608,000000,68.2,76.8,68.2,74.6,4534.2,0
+INTZ.US,D,20220609,000000,75,78,74,75.6,5387.5,0
+INTZ.US,D,20220610,000000,74.8,78.6,70.202,73.4,3041.75,0
+INTZ.US,D,20220613,000000,72.6,72.6,68.8,72.6,3912.75,0
+INTZ.US,D,20220614,000000,72,75.6,70,75,3853.9500000000003,0
+INTZ.US,D,20220615,000000,75,76.1,73.2,74.6,1675.4,0
+INTZ.US,D,20220616,000000,72.2,79.1,72.2,76.8,3877.4500000000003,0
+INTZ.US,D,20220617,000000,77.8,79.462,75.6,77.8,4093.9500000000003,0
+INTZ.US,D,20220621,000000,77.8,78,73.4,75.6,4022.3500000000004,0
+INTZ.US,D,20220622,000000,73.2,78.8,73.2,74.2,2606.6000000000004,0
+INTZ.US,D,20220623,000000,75.4,78.4,74.6,76.8,1604.9,0
+INTZ.US,D,20220624,000000,78.8,78.8,76.2,76.6,1583.4,0
+INTZ.US,D,20220627,000000,75.6,77.4,74,76.6,946.0500000000001,0
+INTZ.US,D,20220628,000000,77,79.4,76.6,78.4,1782.7,0
+INTZ.US,D,20220629,000000,79.2,80,76.002,79.4,5837.75,0
+INTZ.US,D,20220630,000000,78,79.456,75.224,78.2,1869.6000000000001,0
+INTZ.US,D,20220701,000000,76.8,78.4,75,76.8,1216.6000000000001,0
+INTZ.US,D,20220705,000000,77.4,79.4,76.2,79.4,583.8000000000001,0
+INTZ.US,D,20220706,000000,79,79,75.4,75.4,621.1,0
+INTZ.US,D,20220707,000000,75.2,78.2,75.2,75.8,1115.45,0
+INTZ.US,D,20220708,000000,76,78.78,76,77.6,1417,0
+INTZ.US,D,20220711,000000,77.4,83.8,77.4,83.8,1676.15,0
+INTZ.US,D,20220712,000000,85.8,109.474,84.6,86.6,11372.5,0
+INTZ.US,D,20220713,000000,82.4,86,82.4,84.4,2600.9,0
+INTZ.US,D,20220714,000000,82.6,83.65,75.2,77,1662,0
+INTZ.US,D,20220715,000000,77,84,74.6,76,2508.5,0
+INTZ.US,D,20220718,000000,77.6,78.912,72.4,76.6,1194.3,0
+INTZ.US,D,20220719,000000,75.2,78.2,75.2,76.2,946.1,0
+INTZ.US,D,20220720,000000,80.4,80.4,75.6,76.2,717.7,0
+INTZ.US,D,20220721,000000,76.2,78.312,75.222,77.9,563.15,0
+INTZ.US,D,20220722,000000,77.886,77.886,75.048,75.2,524.3000000000001,0
+INTZ.US,D,20220725,000000,78.2,78.2,75,75,985.0500000000001,0
+INTZ.US,D,20220726,000000,75.4,76.3,75.214,75.4,433.8,0
+INTZ.US,D,20220727,000000,78.8,78.8,76.112,77.6,739.25,0
+INTZ.US,D,20220728,000000,76.8,78.8,76.8,77.8,3418.9500000000003,0
+INTZ.US,D,20220729,000000,77.8,79.8,77.8,79.4,1333.7,0
+INTZ.US,D,20220801,000000,78.2,79.4,77.4,77.4,916.35,0
+INTZ.US,D,20220802,000000,78,79.8,77,77.4,1510.1000000000001,0
+INTZ.US,D,20220803,000000,78,87.6,77.226,85.8,1917.1000000000001,0
+INTZ.US,D,20220804,000000,86.2,98.8,86.2,97.4,3400.75,0
+INTZ.US,D,20220805,000000,87.8,93.198,76.8,78.8,4247.7,0
+INTZ.US,D,20220808,000000,78.2,85,78.2,83,2054.3,0
+INTZ.US,D,20220809,000000,87.2,90,84,88.8,2757.25,0
+INTZ.US,D,20220810,000000,89.4,95,84.2,86,3960.6000000000004,0
+INTZ.US,D,20220811,000000,85.2,86,80,80,1916.5,0
+INTZ.US,D,20220812,000000,80,84,79.2,84,3242.5,0
+INTZ.US,D,20220815,000000,83.8,83.8,80.6,81.2,781.95,0
+INTZ.US,D,20220816,000000,80.6,82.8,80.2,82,3228.75,0
+INTZ.US,D,20220817,000000,80.2,85.2,80.2,84.4,1102.75,0
+INTZ.US,D,20220818,000000,84.8,87.4,80.6,83.2,3814.2000000000003,0
+INTZ.US,D,20220819,000000,83.2,83.6,80.202,82.4,355.25,0
+INTZ.US,D,20220822,000000,80,89.798,80,88.6,1123.9,0
+INTZ.US,D,20220823,000000,89.2,95,86,91,1757.5,0
+INTZ.US,D,20220824,000000,89.002,92.61,85,86,2445.8,0
+INTZ.US,D,20220825,000000,85.2,86.478,79,79,2955.8500000000004,0
+INTZ.US,D,20220826,000000,81.8,83.2,80.754,82,1445.3000000000002,0
+INTZ.US,D,20220829,000000,87.4,87.4,81.28,86.2,1455.5500000000002,0
+INTZ.US,D,20220830,000000,86.2,87.4,82.4,84.6,875,0
+INTZ.US,D,20220831,000000,83.6,85.6,74.4,81.4,2655.8,0
+INTZ.US,D,20220901,000000,79.966,80,75,77,1105.75,0
+INTZ.US,D,20220902,000000,80,80,76.8,80,296.15000000000003,0
+INTZ.US,D,20220906,000000,78.6,82.4,78.6,81.8,612.95,0
+INTZ.US,D,20220907,000000,81.2,85.6,78.8,85.6,479.45000000000005,0
+INTZ.US,D,20220908,000000,84.4,86,80.138,85.6,1029.05,0
+INTZ.US,D,20220909,000000,84.6,88,79,83.4,2912.4,0
+INTZ.US,D,20220912,000000,80.6,85.648,80,82.4,3273.4,0
+INTZ.US,D,20220913,000000,84,92.4,83.406,88.8,2110.35,0
+INTZ.US,D,20220914,000000,87.6,90,87.6,87.8,2542.1000000000004,0
+INTZ.US,D,20220915,000000,88.6,89.2,85.8,87.6,584.45,0
+INTZ.US,D,20220916,000000,86,100.95,83.448,100.2,14715.2,0
+INTZ.US,D,20220919,000000,96.2,96.652,86.2,87,4819.5,0
+INTZ.US,D,20220920,000000,83.2,86.4,83.2,84.4,663.7,0
+INTZ.US,D,20220921,000000,85.6,88.8,85.2,88.8,618.35,0
+INTZ.US,D,20220922,000000,91.598,91.598,86.312,90,711.25,0
+INTZ.US,D,20220923,000000,90,90,83.8,84.8,1416.25,0
+INTZ.US,D,20220926,000000,83,85.6,80.4,83.4,578.3000000000001,0
+INTZ.US,D,20220927,000000,83.2,86.434,82.6,84.4,673.75,0
+INTZ.US,D,20220928,000000,83.2,98,82.002,97.6,2432,0
+INTZ.US,D,20220929,000000,98.6,100,94.33,98.6,440.40000000000003,0
+INTZ.US,D,20220930,000000,98.134,101.232,96.4,96.4,1452.65,0
+INTZ.US,D,20221003,000000,96,97.7,93.6,94.6,1823,0
+INTZ.US,D,20221004,000000,96.8,100,95.6,98.4,866.5500000000001,0
+INTZ.US,D,20221005,000000,99,103,98,98.2,728.6500000000001,0
+INTZ.US,D,20221006,000000,98.2,110,96.2,108.8,2188.4500000000003,0
+INTZ.US,D,20221007,000000,105.6,109.6,103.2,106.6,1385,0
+INTZ.US,D,20221010,000000,106,112.2,106,110.6,1360.5500000000002,0
+INTZ.US,D,20221011,000000,115.4,115.4,94,94.6,2327.65,0
+INTZ.US,D,20221012,000000,94.2,99.2,94.2,96.4,891.35,0
+INTZ.US,D,20221013,000000,95.8,99.8,95.1,99,5470.6,0
+INTZ.US,D,20221014,000000,97.2,109,97.2,102.2,2832.9,0
+INTZ.US,D,20221017,000000,106.8,106.8,95.6,104.2,2777.5,0
+INTZ.US,D,20221018,000000,105.2,105.2,99.2,104.8,1633.8000000000002,0
+INTZ.US,D,20221019,000000,102.2,105.8,98.8,103.2,1066.1000000000001,0
+INTZ.US,D,20221020,000000,103.2,104.8,100,100,517.25,0
+INTZ.US,D,20221021,000000,97.2,103.8,96.6,103.4,1074.6000000000001,0
+INTZ.US,D,20221024,000000,105.8,106.8,101.736,103.6,2177.65,0
+INTZ.US,D,20221025,000000,103.4,103.8,99.2,102.4,1439.1000000000001,0
+INTZ.US,D,20221026,000000,102.4,102.4,96.672,99.6,1136.75,0
+INTZ.US,D,20221027,000000,99,101,99,100.2,1170.6000000000001,0
+INTZ.US,D,20221028,000000,98.4,102.4,98.4,102,1116.95,0
+INTZ.US,D,20221031,000000,100.4,102,98.8,99.6,2716.5,0
+INTZ.US,D,20221101,000000,100,102,98.4,98.8,1417.5500000000002,0
+INTZ.US,D,20221102,000000,99.774,99.798,94.4,94.4,392.45000000000005,0
+INTZ.US,D,20221103,000000,93.6,95.1,89.2,90,1185.25,0
+INTZ.US,D,20221104,000000,89.4,91.8,87.2,89.8,1882.45,0
+INTZ.US,D,20221107,000000,89,89,82,83.4,1560.9,0
+INTZ.US,D,20221108,000000,84,84,74.4,74.6,2506.65,0
+INTZ.US,D,20221109,000000,74.4,74.6,62.4,62.4,3037.25,0
+INTZ.US,D,20221110,000000,63.12,69,62.6,69,668.85,0
+INTZ.US,D,20221111,000000,68.2,72.734,68.2,69.8,945.25,0
+INTZ.US,D,20221114,000000,65.6,67.028,62.6,63,1633.95,0
+INTZ.US,D,20221115,000000,62.4,72.2,62.4,70.6,1157.3500000000001,0
+INTZ.US,D,20221116,000000,69,70.8,64,67.8,740.1500000000001,0
+INTZ.US,D,20221117,000000,67.2,68,66,68,156.10000000000002,0
+INTZ.US,D,20221118,000000,67.856,67.856,61.7,63.8,759.6500000000001,0
+INTZ.US,D,20221121,000000,66,66,62.54,63,626.45,0
+INTZ.US,D,20221122,000000,63.4,64.6,62.202,62.8,617.9000000000001,0
+INTZ.US,D,20221123,000000,63.964,66,63.2,66,645.0500000000001,0
+INTZ.US,D,20221125,000000,65.6,68.8,65.6,68.8,130.5,0
+INTZ.US,D,20221128,000000,68,68,64.802,67,789.8000000000001,0
+INTZ.US,D,20221129,000000,64.882,67,57.822,60.6,3412.65,0
+INTZ.US,D,20221130,000000,60,61.682,58.084,61.4,1493.25,0
+INTZ.US,D,20221201,000000,60,61.4,57.82,60.4,849.1500000000001,0
+INTZ.US,D,20221202,000000,60.2,60.2,59.2,59.8,269.05,0
+INTZ.US,D,20221205,000000,60.4,71,59.2,71,3112.4500000000003,0
+INTZ.US,D,20221206,000000,71.476,74,69.8,71.4,805.1,0
+INTZ.US,D,20221207,000000,73.6,81.4,71.6,79,2098.9,0
+INTZ.US,D,20221208,000000,80,80,75.676,78.4,1572.8000000000002,0
+INTZ.US,D,20221209,000000,76.104,79,75,75.6,802.8000000000001,0
+INTZ.US,D,20221212,000000,75.398,76.6,70.202,76.6,381.35,0
+INTZ.US,D,20221213,000000,76.8,81.6,72.2,74,1183.8500000000001,0
+INTZ.US,D,20221214,000000,72,73.2,67.84,69,439.3,0
+INTZ.US,D,20221215,000000,68.802,71.8,68.8,69,871.35,0
+INTZ.US,D,20221216,000000,68.8,70.8,64.8,64.8,917.1,0
+INTZ.US,D,20221219,000000,63.002,70.6,62.124,64.4,1256.4,0
+INTZ.US,D,20221220,000000,62.8,64.2,54,56,2585.3,0
+INTZ.US,D,20221221,000000,55.6,66.2,55.6,59,1596.15,0
+INTZ.US,D,20221222,000000,56.4,60.9,54.4,56,1571.5,0
+INTZ.US,D,20221223,000000,55.2,62,55.2,56.6,1491.75,0
+INTZ.US,D,20221227,000000,56.2,58.858,55.2,55.8,1551.6000000000001,0
+INTZ.US,D,20221228,000000,58.1,58.1,49.7,50.2,3805,0
+INTZ.US,D,20221229,000000,50.6,56.864,50.6,53.4,1012.1500000000001,0
+INTZ.US,D,20221230,000000,52.4,65,52.2,63.2,2002.15,0
+INTZ.US,D,20230103,000000,65.2,65.2,58.9,63.8,187.35000000000002,0
+INTZ.US,D,20230104,000000,60.39,66,60.2,66,720.75,0
+INTZ.US,D,20230105,000000,63.6,66.2,59.614,61.8,750.95,0
+INTZ.US,D,20230106,000000,62,63.8,61.3,62.6,2445.6,0
+INTZ.US,D,20230109,000000,58.6,63,57.802,61.2,604.35,0
+INTZ.US,D,20230110,000000,61,62.6,60.9,62.6,211.8,0
+INTZ.US,D,20230111,000000,63,63,58.4,58.4,493.6,0
+INTZ.US,D,20230112,000000,59.676,61,58.4,59,884.5500000000001,0
+INTZ.US,D,20230113,000000,60.2,61.146,56.6,58.2,1497.0500000000002,0
+INTZ.US,D,20230117,000000,60,60,55.732,57.8,1251.75,0
+INTZ.US,D,20230118,000000,60.9,61,55.6,55.6,802.5,0
+INTZ.US,D,20230119,000000,55.998,56,53.8,53.8,1087.8,0
+INTZ.US,D,20230120,000000,55.2,57.6,55.2,57.2,283.85,0
+INTZ.US,D,20230123,000000,57.4,58.1,55.806,58.1,342.45000000000005,0
+INTZ.US,D,20230124,000000,58.8,63.6,54.8,63.6,546.85,0
+INTZ.US,D,20230125,000000,62.8,65,62.8,65,248.95000000000002,0
+INTZ.US,D,20230126,000000,67.2,75,67.2,75,1670.5500000000002,0
+INTZ.US,D,20230127,000000,75.4,79.2,73.8,78,1115.8,0
+INTZ.US,D,20230130,000000,75.8,77.2,68.8,70.6,893.95,0
+INTZ.US,D,20230131,000000,74.8,74.8,70,70.8,1851.5500000000002,0
+INTZ.US,D,20230201,000000,70.8,72,70.6,70.6,3627.9500000000003,0
+INTZ.US,D,20230202,000000,73.4,73.6,69,69.74,912.45,0
+INTZ.US,D,20230203,000000,69.6,71.4,68.164,69.6,1020.75,0
+INTZ.US,D,20230206,000000,65.8,68.9,63.2,64,1420.9,0
+INTZ.US,D,20230207,000000,61,62.9,57.8,61,1039.1000000000001,0
+INTZ.US,D,20230208,000000,59,61.72,58.4,58.8,699.35,0
+INTZ.US,D,20230209,000000,61.8,62.4,58.8,62.4,645.0500000000001,0
+INTZ.US,D,20230210,000000,61,61,58.4,59.5,473.65000000000003,0
+INTZ.US,D,20230213,000000,60,60.15,56.8,56.8,637.4000000000001,0
+INTZ.US,D,20230214,000000,56.2,57.6,55,56.2,932.6,0
+INTZ.US,D,20230215,000000,56.2,56.2,54.6,55.202,303.65000000000003,0
+INTZ.US,D,20230216,000000,54.4,56.756,54.4,55.8,812.5500000000001,0
+INTZ.US,D,20230217,000000,55,56.304,55,55.4,425.05,0
+INTZ.US,D,20230221,000000,54.002,55.6,51.4,51.6,945.4000000000001,0
+INTZ.US,D,20230222,000000,50.8,52.798,50.2,50.2,699.95,0
+INTZ.US,D,20230223,000000,52,52,49,49,324.70000000000005,0
+INTZ.US,D,20230224,000000,49,49,44.402,44.6,1947.75,0
+INTZ.US,D,20230227,000000,45.32,47,42.2,44.4,2192.5,0
+INTZ.US,D,20230228,000000,44,48.6,42.4,48.4,840.5500000000001,0
+INTZ.US,D,20230301,000000,48.8,48.8,44.2,45.8,1005.6,0
+INTZ.US,D,20230302,000000,44.8,45,43.8,44.7,288.3,0
+INTZ.US,D,20230303,000000,42.6,46,42.6,44.2,1715.6000000000001,0
+INTZ.US,D,20230306,000000,43.8,45.074,42.6,44.8,1526.25,0
+INTZ.US,D,20230307,000000,31.4,35.4,29.002,30.5,14738.35,0
+INTZ.US,D,20230308,000000,30.8,30.8,25,25.6,4161.85,0
+INTZ.US,D,20230309,000000,25,28.2,25,26.8,7991.400000000001,0
+INTZ.US,D,20230310,000000,27.2,27.2,26,26.4,681.8000000000001,0
+INTZ.US,D,20230313,000000,27.8,27.8,26.2,26.6,1133.15,0
+INTZ.US,D,20230314,000000,25.8,28.2,25.4,25.4,2101.5,0
+INTZ.US,D,20230315,000000,25.8,26.2,23,24,2769.8,0
+INTZ.US,D,20230316,000000,24.2,26.2,23,25,2370.3,0
+INTZ.US,D,20230317,000000,25.4,25.4,23.2,23.8,2853.9500000000003,0
+INTZ.US,D,20230320,000000,23.8,23.8,22.172,22.6,1518.95,0
+INTZ.US,D,20230321,000000,23,25,22.802,24.2,749.75,0
+INTZ.US,D,20230322,000000,24.8,26.6,23.65,26.4,1318.15,0
+INTZ.US,D,20230323,000000,27.2,28,26.4,27.4,2564.5,0
+INTZ.US,D,20230324,000000,27.8,29.8,27.6,29.8,1644.4,0
+INTZ.US,D,20230327,000000,30.6,30.6,25.6,26.4,3135.75,0
+INTZ.US,D,20230328,000000,26,26.536,23.472,24,7074.450000000001,0
+INTZ.US,D,20230329,000000,23.8,23.8,22.8,23.2,2771.8500000000004,0
+INTZ.US,D,20230330,000000,23.4,24,22.5,23.2,2194.25,0
+INTZ.US,D,20230331,000000,24.2,24.6,23.4,23.4,1004.5,0
+INTZ.US,D,20230403,000000,24.8,24.8,23,23.3,2044.2,0
+INTZ.US,D,20230404,000000,23.6,26.8,23.3,26,5391.650000000001,0
+INTZ.US,D,20230405,000000,26.372,27,26,26.4,389.3,0
+INTZ.US,D,20230406,000000,25.8,25.8,25,25.2,231.10000000000002,0
+INTZ.US,D,20230410,000000,23.2,25.6,22.8,23.4,7253.35,0
+INTZ.US,D,20230411,000000,24.1,25.4,24,25,1930.3000000000002,0
+INTZ.US,D,20230412,000000,25,25.5,24.6,25.4,606.5,0
+INTZ.US,D,20230413,000000,25.6,26.4,25,25.2,1265.95,0
+INTZ.US,D,20230414,000000,24.8,25.134,24.4,24.4,862.35,0
+INTZ.US,D,20230417,000000,24.4,25.36,24.4,24.9,928.25,0
+INTZ.US,D,20230418,000000,24.6,25.22,24.6,25.1,382.5,0
+INTZ.US,D,20230419,000000,25.2,25.4,24.8,24.8,870.1500000000001,0
+INTZ.US,D,20230420,000000,24,24.798,24,24,210.60000000000002,0
+INTZ.US,D,20230421,000000,24,24.8,24,24.2,777.6500000000001,0
+INTZ.US,D,20230424,000000,24.6,25.022,23.2,23.6,696.3000000000001,0
+INTZ.US,D,20230425,000000,23.338,23.338,21.8,21.8,1819.15,0
+INTZ.US,D,20230426,000000,22,22,20.2,20.646,1164.3,0
+INTZ.US,D,20230427,000000,20.7,20.8,19.004,19.004,786.9000000000001,0
+INTZ.US,D,20230428,000000,19.4,20.998,19.002,20.2,1081.4,0
+INTZ.US,D,20230501,000000,21.872,21.872,20.602,21.2,1398,0
+INTZ.US,D,20230502,000000,21.6,21.6,19.616,20.6,768.0500000000001,0
+INTZ.US,D,20230503,000000,21.2,21.8,20.8,21,618.8000000000001,0
+INTZ.US,D,20230504,000000,21.2,22.4,21.2,22.4,390.6,0
+INTZ.US,D,20230505,000000,21.6,24.6,21.6,23.6,613.25,0
+INTZ.US,D,20230508,000000,24,25.4,24,24.6,1635.5,0
+INTZ.US,D,20230509,000000,25,25.594,24.66,25.2,969.7,0
+INTZ.US,D,20230510,000000,25,28.8,25,28,1271.95,0
+INTZ.US,D,20230511,000000,30,39.6,30,34,11327.7,0
+INTZ.US,D,20230512,000000,32,32,25.82,26.8,3408.6000000000004,0
+INTZ.US,D,20230515,000000,28.8,28.8,26,27.8,1991.45,0
+INTZ.US,D,20230516,000000,30,30.712,25.2,26.2,7211.200000000001,0
+INTZ.US,D,20230517,000000,27.8,28.2,26.2,28.2,3739.3,0
+INTZ.US,D,20230518,000000,28.2,30.8,26.4,27.6,7501.5,0
+INTZ.US,D,20230519,000000,29,29,26.4,26.4,4000.75,0
+INTZ.US,D,20230522,000000,26,27,22.402,24.164,8453.1,0
+INTZ.US,D,20230523,000000,26,26.998,25.2,26.4,3415.25,0
+INTZ.US,D,20230524,000000,27.2,28.798,26,26.2,2264.9500000000003,0
+INTZ.US,D,20230525,000000,25.8,27.2,25.2,25.6,2026.2,0
+INTZ.US,D,20230526,000000,26.6,27.2,26,26.998,3845.05,0
+INTZ.US,D,20230530,000000,28.4,31.7,28.2,31.6,7970.200000000001,0
+INTZ.US,D,20230531,000000,33.6,34.4,30.612,31.2,15367.25,0
+INTZ.US,D,20230601,000000,32,32.4,27.9,28.4,6665.25,0
+INTZ.US,D,20230602,000000,28.8,29.57,25,25.4,9843.050000000001,0
+INTZ.US,D,20230605,000000,27,28,26.4,27.4,8448.65,0
+INTZ.US,D,20230606,000000,28.2,28.4,27.002,28.4,7727.3,0
+INTZ.US,D,20230607,000000,28.2,31,28.2,30.6,9248.5,0
+INTZ.US,D,20230608,000000,31.8,32.14,29.6,31.2,9643.7,0
+INTZ.US,D,20230609,000000,32.4,32.4,29.6,30,3783.6000000000004,0
+INTZ.US,D,20230612,000000,32.6,32.8,29,29.8,8799.65,0
+INTZ.US,D,20230613,000000,30.4,30.4,29.2,29.6,6124,0
+INTZ.US,D,20230614,000000,30.6,31.198,27.5,27.8,6189.700000000001,0
+INTZ.US,D,20230615,000000,27.8,29.4,26.8,28.6,10111.25,0
+INTZ.US,D,20230616,000000,30,30.9,25.8,26.8,8324.4,0
+INTZ.US,D,20230620,000000,27.6,27.6,26,26.6,7255.25,0
+INTZ.US,D,20230621,000000,27,27,24.4,25.2,4208.2,0
+INTZ.US,D,20230622,000000,25.8,26.48,25,26.4,2610.4,0
+INTZ.US,D,20230623,000000,26.8,26.976,24.4,24.4,5338.05,0
+INTZ.US,D,20230626,000000,24.998,25.8,23.4,24.4,6616.35,0
+INTZ.US,D,20230627,000000,24,24.8,23.636,24.2,1908.4,0
+INTZ.US,D,20230628,000000,24.4,24.4,22.6,23.2,5081.8,0
+INTZ.US,D,20230629,000000,22.8,24.4,22.13,24.2,5639.5,0
+INTZ.US,D,20230630,000000,23.8,24.8,23.8,24.4,7503.5,0
+INTZ.US,D,20230703,000000,24.8,25.2,24.4,24.6,2411.65,0
+INTZ.US,D,20230705,000000,24.8,25,23.802,24.2,10859.050000000001,0
+INTZ.US,D,20230706,000000,24.2,24.37,23.2,23.6,5217,0
+INTZ.US,D,20230707,000000,23.2,23.6,21.6,21.8,10006.150000000001,0
+INTZ.US,D,20230710,000000,22.2,22.4,21.8,22.3,6249.05,0
+INTZ.US,D,20230711,000000,22,22.4,21.8,22,5694.400000000001,0
+INTZ.US,D,20230712,000000,21.8,22.2,21.2,21.4,6013.450000000001,0
+INTZ.US,D,20230713,000000,22,23,21.4,22.2,7918.3,0
+INTZ.US,D,20230714,000000,23.4,23.4,21.4,22,3588,0
+INTZ.US,D,20230717,000000,22,22.4,19.8,21.4,24210.850000000002,0
+INTZ.US,D,20230718,000000,20.4,21.4,19.6,20.4,7174.650000000001,0
+INTZ.US,D,20230719,000000,21,21.2,19.8,21,16279.5,0
+INTZ.US,D,20230720,000000,21.4,21.4,20.2,20.8,5703,0
+INTZ.US,D,20230721,000000,21.2,21.4,20.6,21,3357.6000000000004,0
+INTZ.US,D,20230724,000000,21.8,21.8,20.2,20.6,4111.900000000001,0
+INTZ.US,D,20230725,000000,21.4,22,20,21.4,11202.5,0
+INTZ.US,D,20230726,000000,21.8,21.8,20.6,21,4566.8,0
+INTZ.US,D,20230727,000000,21,21.424,20.8,21.2,2707.25,0
+INTZ.US,D,20230728,000000,21.2,21.542,20.6,21.3,5488.400000000001,0
+INTZ.US,D,20230731,000000,21.6,21.6,20.4,21,9140.4,0
+INTZ.US,D,20230801,000000,21.2,21.398,20,20.4,20939.45,0
+INTZ.US,D,20230802,000000,20.4,20.4,20,20.2,7346.3,0
+INTZ.US,D,20230803,000000,20.2,20.4,20.02,20.2,4366.75,0
+INTZ.US,D,20230804,000000,20.4,20.4,20.2,20.4,4310.45,0
+INTZ.US,D,20230807,000000,21.2,21.2,20,20.4,6133.6,0
+INTZ.US,D,20230808,000000,20.8,20.8,20.4,20.6,8525.1,0
+INTZ.US,D,20230809,000000,20.8,21.2,20.6,20.8,5782.450000000001,0
+INTZ.US,D,20230810,000000,21,21.2,20.02,20.6,7173.700000000001,0
+INTZ.US,D,20230811,000000,20.6,20.6,20.2,20.4,10846.150000000001,0
+INTZ.US,D,20230814,000000,19.4,20,18.046,20,18985.5,0
+INTZ.US,D,20230815,000000,19.6,19.6,17.1,17.4,9151.35,0
+INTZ.US,D,20230816,000000,17.2,17.4,17,17.198,5868.200000000001,0
+INTZ.US,D,20230817,000000,17.716,17.716,15.4,15.436,7806.8,0
+INTZ.US,D,20230818,000000,15.416,15.448,15.002,15.2,6416.6,0
+INTZ.US,D,20230821,000000,15.514,15.738,14.01,14.72,6471.5,0
+INTZ.US,D,20230822,000000,14.998,15,12,14.6,20376.2,0
+INTZ.US,D,20230823,000000,14.94,15.12,14.002,15.05,12370.2,0
+INTZ.US,D,20230824,000000,15.4,15.998,13.4,13.6,8771.95,0
+INTZ.US,D,20230825,000000,13.734,13.734,13.2,13.4,6933.85,0
+INTZ.US,D,20230828,000000,13.424,15.2,13.4,13.698,10610.1,0
+INTZ.US,D,20230829,000000,13.42,13.998,13.04,13.8,14210.400000000001,0
+INTZ.US,D,20230830,000000,14.082,14.45,13.6,14.102,15155.650000000001,0
+INTZ.US,D,20230831,000000,14.58,17.998,14.4,16.2,15371,0
+INTZ.US,D,20230901,000000,16.6,17.76,16.2,16.22,20678.850000000002,0
+INTZ.US,D,20230905,000000,17.3,17.6,16.6,16.9,9173.050000000001,0
+INTZ.US,D,20230906,000000,17.446,17.446,15.732,16.358,11708.2,0
+INTZ.US,D,20230907,000000,15.336,15.796,13.6,13.802,13389.150000000001,0
+INTZ.US,D,20230908,000000,13.916,14.246,13.4,13.402,11982.1,0
+INTZ.US,D,20230911,000000,13.6,13.6,12.0005,12.002,21967.800000000003,0
+INTZ.US,D,20230912,000000,12.058,12.198,11.694,11.732,8849.35,0
+INTZ.US,D,20230913,000000,12,12,10.52,11.3,24509.800000000003,0
+INTZ.US,D,20230914,000000,11.4,11.4,11,11,12064,0
+INTZ.US,D,20230915,000000,11,11,8.06,8.06,25194.2,0
+INTZ.US,D,20230918,000000,8.76,9.342,8.2,8.2,14906.1,0
+INTZ.US,D,20230919,000000,8.094,8.2,6.88,7.282,15287.5,0
+INTZ.US,D,20230920,000000,7.28,7.28,7,7.202,12884.5,0
+INTZ.US,D,20230921,000000,7,8.4,6.4,8.002,27943.100000000002,0
+INTZ.US,D,20230922,000000,8.16,8.6,6.4,6.74,17354.95,0
+INTZ.US,D,20230925,000000,6.51,6.844,6.044,6.4,13341.550000000001,0
+INTZ.US,D,20230926,000000,6.5,7,6.402,6.8,18964.600000000002,0
+INTZ.US,D,20230927,000000,7.5,7.5,6.2,6.402,13770.1,0
+INTZ.US,D,20230928,000000,6.722,6.722,6.2,6.72,28547.25,0
+INTZ.US,D,20230929,000000,6.818,6.998,6.62,6.98,11013.650000000001,0
+INTZ.US,D,20231002,000000,7,7.24,6.902,7.08,4595.2,0
+INTZ.US,D,20231003,000000,7.4,7.4,6.602,6.75,7491.85,0
+INTZ.US,D,20231004,000000,6.6,6.778,6.46,6.6,2114.2000000000003,0
+INTZ.US,D,20231005,000000,6.75,6.75,5.4,5.882,10447,0
+INTZ.US,D,20231006,000000,6,6.396,6,6.092,4496.650000000001,0
+INTZ.US,D,20231009,000000,6.56,7.558,6.3,7,17666.7,0
+INTZ.US,D,20231010,000000,9.166,12.144,8.226,8.65,1932684.1500000001,0
+INTZ.US,D,20231011,000000,7.664,7.778,6.8,6.87,165561.5,0
+INTZ.US,D,20231012,000000,6.4,6.72,6.01,6.1,87871.85,0
+INTZ.US,D,20231013,000000,6.102,6.656,6,6.04,51852.9,0
+INTZ.US,D,20231016,000000,6.6,8,6.414,7.608,69476.90000000001,0
+INTZ.US,D,20231017,000000,7.598,8.7,7.4,8.16,53591,0
+INTZ.US,D,20231018,000000,7.8,8.172,7.604,7.938,23165.2,0
+INTZ.US,D,20231019,000000,7.844,8.04,6.844,7.398,18701.95,0
+INTZ.US,D,20231020,000000,6.914,7.596,6.904,7.548,14936.650000000001,0
+INTZ.US,D,20231023,000000,7.496,7.538,7.202,7.456,10945.800000000001,0
+INTZ.US,D,20231024,000000,7.568,7.798,6.802,6.9,15240.300000000001,0
+INTZ.US,D,20231025,000000,6.8,7.04,5.6,6.44,45126.200000000004,0
+INTZ.US,D,20231026,000000,6.586,6.586,6.046,6.22,8905.35,0
+INTZ.US,D,20231027,000000,6.496,6.496,5.882,6,25290.550000000003,0
+INTZ.US,D,20231030,000000,6,6.1,5.9,6.004,13166.550000000001,0
+INTZ.US,D,20231031,000000,5.976,6.038,5.9,6.024,15140.550000000001,0
+INTZ.US,D,20231101,000000,6.2,6.2,5.9,5.926,5287,0
+INTZ.US,D,20231102,000000,6,6.222,5.898,6.08,29374.9,0
+INTZ.US,D,20231103,000000,6.2,6.798,6.06,6.55,33643.4,0
+INTZ.US,D,20231106,000000,6.578,6.58,6.022,6.16,10601.45,0
+INTZ.US,D,20231107,000000,6.32,6.398,5.62,6,127802.70000000001,0
+INTZ.US,D,20231108,000000,6.476,8.368,6.242,8.34,282079.10000000003,0
+INTZ.US,D,20231109,000000,8.4,10,7.404,9.84,205364.7,0
+INTZ.US,D,20231110,000000,10.002,12.4,8.802,9.58,193935.7,0
+INTZ.US,D,20231113,000000,9.502,9.6,7,8.384,76459.55,0
+INTZ.US,D,20231114,000000,8.698,10.598,8.4022,10.598,60831.100000000006,0
+INTZ.US,D,20231115,000000,8.8,9.298,8.1,8.202,92183.70000000001,0
+INTZ.US,D,20231116,000000,8.2,8.9,8,8.3,47763.950000000004,0
+INTZ.US,D,20231117,000000,8.2,8.202,7.3,7.572,30917.850000000002,0
+INTZ.US,D,20231120,000000,7.58,7.756,7.202,7.244,21882.9,0
+INTZ.US,D,20231121,000000,7.24,7.398,6.3,6.9,20836.300000000003,0
+INTZ.US,D,20231122,000000,6.802,7.04,6.602,6.88,7839.950000000001,0
+INTZ.US,D,20231124,000000,7,7,6.6022,6.878,3697.4,0
+INTZ.US,D,20231127,000000,6.956,7.378,6.802,6.894,17543.55,0
+INTZ.US,D,20231128,000000,7.454,7.98,7.004,7.2,19350.7,0
+INTZ.US,D,20231129,000000,7.222,7.598,6.608,6.664,15128.45,0
+INTZ.US,D,20231130,000000,6.6,6.996,6.3222,6.75,9674.75,0
+INTZ.US,D,20231201,000000,6.748,6.798,6.3,6.77,10352.85,0
+INTZ.US,D,20231204,000000,6.8,6.8,6.404,6.648,8714.35,0
+INTZ.US,D,20231205,000000,6.6,6.798,6.444,6.64,7032.5,0
+INTZ.US,D,20231206,000000,6.4,6.574,5.82,5.88,31335.550000000003,0
+INTZ.US,D,20231207,000000,5.998,6.066,5.602,5.68,26222.65,0
+INTZ.US,D,20231208,000000,5.7,5.8,5.622,5.72,14256.550000000001,0
+INTZ.US,D,20231211,000000,5.8,5.89798,4.57,4.704,66212.85,0
+INTZ.US,D,20231212,000000,4.76,5,4.76,4.768,33585.65,0
+INTZ.US,D,20231213,000000,4.76,4.794,3.8,4.404,59701.05,0
+INTZ.US,D,20231214,000000,4.58,4.798,4.58,4.63,28785.65,0
+INTZ.US,D,20231215,000000,4.8,4.87,4.4,4.44,28696.2,0
+INTZ.US,D,20231218,000000,4.56,5.002,4.44,4.734,25880.100000000002,0
+INTZ.US,D,20231219,000000,4.802,5.04,4.606,4.902,21994.850000000002,0
+INTZ.US,D,20231220,000000,5,5.11798,4.836,5,11350.6,0
+INTZ.US,D,20231221,000000,5.022,5.198,4.62,4.78,8692.2,0
+INTZ.US,D,20231222,000000,4.88,5.03,4.702,4.998,16287.150000000001,0
+INTZ.US,D,20231226,000000,5,5.02,4.82802,5,17727.45,0
+INTZ.US,D,20231227,000000,5.06,5.132,4.902,5.002,19318.8,0
+INTZ.US,D,20231228,000000,5,5.16,4.934,5.09,36757.950000000004,0
+INTZ.US,D,20231229,000000,5.198,5.2,4.828,5.06,24115.300000000003,0
+INTZ.US,D,20240102,000000,5.04,5.144,4.902,4.91,32472.850000000002,0
+INTZ.US,D,20240103,000000,5.14,5.14,4.622,4.85,16510.350000000002,0
+INTZ.US,D,20240104,000000,4.622,4.998,4.622,4.95,12141.650000000001,0
+INTZ.US,D,20240105,000000,5,5,4.624,4.734,13801.25,0
+INTZ.US,D,20240108,000000,4.73,5.1,4.624,4.94,17594.15,0
+INTZ.US,D,20240109,000000,5.04,5.04,4.67132,4.998,7099.35,0
+INTZ.US,D,20240110,000000,5,5,4.802,4.802,19424.15,0
+INTZ.US,D,20240111,000000,4.902,5,4.8,4.87,25139.550000000003,0
+INTZ.US,D,20240112,000000,4.998,4.998,4.796,4.86,19368.7,0
+INTZ.US,D,20240116,000000,4.998,5.1,4.802,5.07,27198.550000000003,0
+INTZ.US,D,20240117,000000,5.06,5.06,4.832,5,3953.3500000000004,0
+INTZ.US,D,20240118,000000,5,5.05,4.896,5.008,25406.300000000003,0
+INTZ.US,D,20240119,000000,4.95,5.078,4.885,4.99,7336.700000000001,0
+INTZ.US,D,20240122,000000,4.998,5.056,4.82,5.02,12225.5,0
+INTZ.US,D,20240123,000000,5,5.074,4.9,4.982,7986.700000000001,0
+INTZ.US,D,20240124,000000,5,5,4.802,4.978,6433.400000000001,0
+INTZ.US,D,20240125,000000,5,5,4.802,4.912,3425.65,0
+INTZ.US,D,20240126,000000,4.978,4.99998,4.86,4.95,4924.75,0
+INTZ.US,D,20240129,000000,5.02,5.02,4.864,4.946,8960.4,0
+INTZ.US,D,20240130,000000,4.862,5.396,4.862,5.12,21427.600000000002,0
+INTZ.US,D,20240131,000000,5.198,5.198,4.602,4.62,19496.8,0
+INTZ.US,D,20240201,000000,4.62,4.796,4.6,4.6,11324.2,0
+INTZ.US,D,20240202,000000,4.6,4.79598,4.11,4.368,16425.5,0
+INTZ.US,D,20240205,000000,4.392,4.392,4.022,4.284,8245.9,0
+INTZ.US,D,20240206,000000,4.192,4.28,3.9,3.94,22610.600000000002,0
+INTZ.US,D,20240207,000000,3.996,4.196,3.8,3.838,18555.25,0
+INTZ.US,D,20240208,000000,3.986,3.992,3.834,3.94,11706.900000000001,0
+INTZ.US,D,20240209,000000,4,4.396,3.902,4.356,28871.5,0
+INTZ.US,D,20240212,000000,4.418,4.936,4.41,4.764,42275.350000000006,0
+INTZ.US,D,20240213,000000,4.796,4.796,4.45,4.698,5910.5,0
+INTZ.US,D,20240214,000000,4.704,4.978,4.622,4.966,9378.300000000001,0
+INTZ.US,D,20240215,000000,4.802,4.998,4.8,4.996,11524.7,0
+INTZ.US,D,20240216,000000,4.978,4.99,4.602,4.898,7422.75,0
+INTZ.US,D,20240220,000000,4.888,5.356,4.8,4.998,42444.950000000004,0
+INTZ.US,D,20240221,000000,5,5.03,4.044,4.118,43890.700000000004,0
+INTZ.US,D,20240222,000000,4.398,4.398,4,4.034,18006.05,0
+INTZ.US,D,20240223,000000,3.92,4.09,3.198,3.66,52761.25,0
+INTZ.US,D,20240226,000000,3.7,3.88,3.696,3.88,16019.25,0
+INTZ.US,D,20240227,000000,3.948,4.06,3.7,3.842,19586.55,0
+INTZ.US,D,20240228,000000,4,4.098,3.5,3.6,24015.4,0
+INTZ.US,D,20240229,000000,3.702,3.9,3.602,3.728,10343.95,0
+INTZ.US,D,20240301,000000,3.8,3.8,3.63,3.766,14580.900000000001,0
+INTZ.US,D,20240304,000000,3.866,3.89,3.602,3.84,18797.350000000002,0
+INTZ.US,D,20240305,000000,3.96,3.988,3.68,3.84,23570.350000000002,0
+INTZ.US,D,20240306,000000,3.996,3.996,3.844,3.968,9148,0
+INTZ.US,D,20240307,000000,3.998,4.08,3.912,4,12505.6,0
+INTZ.US,D,20240308,000000,3.822,4.098,3.802,4.02,9212.45,0
+INTZ.US,D,20240311,000000,4,4.098,3.894,4,10092.900000000001,0
+INTZ.US,D,20240312,000000,4.06,4.09798,3.82,3.9,6905.5,0
+INTZ.US,D,20240313,000000,4.034,4.09,3.84,4.068,20877.5,0
+INTZ.US,D,20240314,000000,4.1,4.18,3.804,3.92,10650.800000000001,0
+INTZ.US,D,20240315,000000,3.98,4.038,3.386,3.386,51056.4,0
+INTZ.US,D,20240318,000000,3.496,3.96,3.4,3.96,34016.8,0
+INTZ.US,D,20240319,000000,3.924,4.018,3.806,4.006,25725.15,0
+INTZ.US,D,20240320,000000,4,4.04,3.62,3.748,16826.75,0
+INTZ.US,D,20240321,000000,3.8,4.288,3.8,4.22,29342.5,0
+INTZ.US,D,20240322,000000,4.298,4.6,4.156,4.578,47315.25,0
+INTZ.US,D,20240325,000000,4.06,4.2764,3.27,3.74,106465,0
+INTZ.US,D,20240326,000000,3.42,3.55,2.88,3.05,123300,0
+INTZ.US,D,20240327,000000,2.89,2.93,2.68,2.78,81335,0
+INTZ.US,D,20240328,000000,2.7,3.25,2.7,3,134360,0
+INTZ.US,D,20240401,000000,3.04,3.1399,2.84,2.91,38013,0
+INTZ.US,D,20240402,000000,3,3.89,2.92,3.79,149718,0
+INTZ.US,D,20240403,000000,3.84,4.36,3.4,3.42,223047,0
+INTZ.US,D,20240404,000000,3.53,3.59,3.0332,3.07,95006,0
+INTZ.US,D,20240405,000000,3.1,3.19,2.86,2.92,59212,0
+INTZ.US,D,20240408,000000,3.01,3.07,2.6,2.635,125602,0
+INTZ.US,D,20240409,000000,2.69,3.0138,2.5801,2.9699,99001,0
+INTZ.US,D,20240410,000000,2.9,2.91,2.61,2.64,47220,0
+INTZ.US,D,20240411,000000,2.64,2.75,2.61,2.73,34200,0
+INTZ.US,D,20240412,000000,2.85,3.3,2.82,2.91,285941,0
+INTZ.US,D,20240415,000000,2.97,3.01,2.41,2.49,127852,0
+INTZ.US,D,20240416,000000,2.52,2.52,2.27,2.3,41664,0
+INTZ.US,D,20240417,000000,3.33,3.46,1.7,1.94,4548533,0
+INTZ.US,D,20240418,000000,1.87,1.87,1.61,1.68,325849,0
+INTZ.US,D,20240419,000000,1.68,1.75,1.65,1.695,175057,0
+INTZ.US,D,20240422,000000,1.59,1.65,1.52,1.6,186627,0
+INTZ.US,D,20240423,000000,1.63,1.87,1.55,1.79,158604,0
+INTZ.US,D,20240424,000000,1.81,1.8799,1.7301,1.79,128102,0
+INTZ.US,D,20240425,000000,1.87,1.99,1.82,1.92,524704,0
+INTZ.US,D,20240426,000000,2.03,2.0499,1.9311,1.98,190548,0
+INTZ.US,D,20240429,000000,2,2,1.83,1.89,148836,0
+INTZ.US,D,20240430,000000,1.89,2.01,1.68,1.74,1010491,0
+INTZ.US,D,20240501,000000,1.78,1.789,1.67,1.71,110561,0
+INTZ.US,D,20240502,000000,1.77,1.86,1.76,1.85,211549,0
+INTZ.US,D,20240503,000000,1.85,1.8799,1.52,1.62,255127,0
+INTZ.US,D,20240506,000000,1.62,1.68,1.57,1.6,221611,0
+INTZ.US,D,20240507,000000,1.65,1.67,1.55,1.56,149860,0
+INTZ.US,D,20240508,000000,1.62,1.62,1.5,1.54,159042,0
+INTZ.US,D,20240509,000000,1.55,1.58,1.5,1.52,244089,0
+INTZ.US,D,20240510,000000,1.55,1.61,1.52,1.61,82659,0
+INTZ.US,D,20240513,000000,1.67,1.9599,1.5474,1.83,569841,0
+INTZ.US,D,20240514,000000,1.94,2.8269,1.85,2.58,1545739,0
+INTZ.US,D,20240515,000000,1.9,2.25,1.76,1.9,628149,0
+INTZ.US,D,20240516,000000,2,2,1.739,1.76,192536,0
+INTZ.US,D,20240517,000000,1.76,1.76,1.61,1.63,164360,0
+INTZ.US,D,20240520,000000,1.7,1.719,1.55,1.62,100475,0
+INTZ.US,D,20240521,000000,1.59,1.6652,1.55,1.56,79302,0
+INTZ.US,D,20240522,000000,1.58,1.65,1.58,1.63,55346,0
+INTZ.US,D,20240523,000000,1.61,1.67,1.6,1.63,48763,0
+INTZ.US,D,20240524,000000,1.67,1.67,1.6,1.62,35198,0
+INTZ.US,D,20240528,000000,1.58,1.6799,1.55,1.62,84390,0
+INTZ.US,D,20240529,000000,1.59,1.62,1.51,1.53,126798,0
+INTZ.US,D,20240530,000000,1.53,1.55,1.5101,1.55,45121,0
+INTZ.US,D,20240531,000000,1.54,1.5585,1.48,1.51,77906,0
+INTZ.US,D,20240603,000000,1.56,1.56,1.48,1.54,59527,0
+INTZ.US,D,20240604,000000,1.53,1.53,1.37,1.4381,97791,0
+INTZ.US,D,20240605,000000,1.46,1.5,1.4,1.41,64924,0
+INTZ.US,D,20240606,000000,1.45,1.5,1.4,1.405,117589,0
+INTZ.US,D,20240607,000000,1.38,1.43,1.32,1.36,134494,0
+INTZ.US,D,20240610,000000,1.36,1.3634,1.26,1.3,80728,0
+INTZ.US,D,20240611,000000,1.29,1.35,1.28,1.34,51580,0
+INTZ.US,D,20240612,000000,1.37,1.42,1.36,1.39,80037,0
+INTZ.US,D,20240613,000000,1.42,1.43,1.35,1.4,31291,0
+INTZ.US,D,20240614,000000,1.39,1.39,1.33,1.33,22165,0
+INTZ.US,D,20240617,000000,1.33,1.36,1.26,1.27,61050,0
+INTZ.US,D,20240618,000000,1.29,1.3,1.21,1.22,60995,0
+INTZ.US,D,20240620,000000,1.23,1.2696,1.1,1.24,123154,0
+INTZ.US,D,20240621,000000,1.23,1.24,1.2,1.2,72613,0
+INTZ.US,D,20240624,000000,1.22,1.23,1.175,1.21,68083,0
+INTZ.US,D,20240625,000000,1.19,1.2412,1.19,1.1973,49498,0
+INTZ.US,D,20240626,000000,1.18,1.19,1.16,1.165,28140,0
+INTZ.US,D,20240627,000000,1.17,1.18,1.09,1.105,62474,0
+INTZ.US,D,20240628,000000,1.15,1.15,1.04,1.1,78489,0
+INTZ.US,D,20240701,000000,1.1,1.1,1.05,1.08,73656,0
+INTZ.US,D,20240702,000000,1.09,1.09,1.08,1.08,21520,0
+INTZ.US,D,20240703,000000,1.09,1.1244,1.08,1.09,16052,0
+INTZ.US,D,20240705,000000,1.08,1.1001,1.07,1.1,46947,0
+INTZ.US,D,20240708,000000,1.13,1.13,1.1,1.11,35457,0
+INTZ.US,D,20240709,000000,1.12,1.15,1.09,1.11,58329,0
+INTZ.US,D,20240710,000000,1.11,1.1287,1.07,1.08,61860,0
+INTZ.US,D,20240711,000000,1.12,1.17,1.11,1.14,236989,0
+INTZ.US,D,20240712,000000,1.15,1.2299,1.15,1.2,309866,0
+INTZ.US,D,20240715,000000,1.28,1.28,1.1993,1.25,326646,0
+INTZ.US,D,20240716,000000,1.29,1.3146,1.25,1.29,196299,0
+INTZ.US,D,20240717,000000,1.29,1.3399,1.28,1.3,166484,0
+INTZ.US,D,20240718,000000,1.3,1.32,1.3,1.315,102303,0
+INTZ.US,D,20240719,000000,1.32,1.32,1.3,1.315,51386,0
+INTZ.US,D,20240722,000000,1.29,1.32,1.27,1.32,56374,0
+INTZ.US,D,20240723,000000,1.3,1.3499,1.3,1.335,51058,0
+INTZ.US,D,20240724,000000,1.33,1.34,1.26,1.28,32864,0
+INTZ.US,D,20240725,000000,1.29,1.29,1.13,1.175,83989,0
+INTZ.US,D,20240726,000000,1.16,1.19,1.145,1.18,50974,0
+INTZ.US,D,20240729,000000,1.18,1.225,1.15,1.16,30243,0
+INTZ.US,D,20240730,000000,1.16,1.16,1.12,1.14,16648,0
+INTZ.US,D,20240731,000000,1.13,1.145,1.1,1.14,22811,0
+INTZ.US,D,20240801,000000,1.16,1.16,1.1,1.101,44974,0
+INTZ.US,D,20240802,000000,1.1,1.1086,1.07,1.1,82698,0
+INTZ.US,D,20240805,000000,1.07,1.1,1.07,1.08,142763,0
+INTZ.US,D,20240806,000000,1.15,1.15,1.08,1.13,106108,0
+INTZ.US,D,20240807,000000,1.15,1.1589,1.1,1.1,22490,0
+INTZ.US,D,20240808,000000,1.115,1.13,1.0801,1.12,64404,0
+INTZ.US,D,20240809,000000,1.1,1.13,1.1,1.13,34811,0
+INTZ.US,D,20240812,000000,1.15,1.155,1.13,1.14,81363,0
+INTZ.US,D,20240813,000000,1.14,1.27,1.14,1.2,87005,0
+INTZ.US,D,20240814,000000,1.29,1.435,1.16,1.43,331662,0
+INTZ.US,D,20240815,000000,1.43,1.43,1.2709,1.305,67464,0
+INTZ.US,D,20240816,000000,1.28,1.37,1.26,1.33,81742,0
+INTZ.US,D,20240819,000000,1.33,1.34,1.28,1.2912,25114,0
+INTZ.US,D,20240820,000000,1.29,1.29,1.26,1.28,21127,0
+INTZ.US,D,20240821,000000,1.289,1.3,1.27,1.29,33345,0
+INTZ.US,D,20240822,000000,1.27,1.32,1.27,1.3099,67263,0
+INTZ.US,D,20240823,000000,1.3,1.33,1.29,1.32,58937,0
+INTZ.US,D,20240826,000000,1.31,1.35,1.31,1.34,51425,0
+INTZ.US,D,20240827,000000,1.35,1.39,1.35,1.3601,90879,0
+INTZ.US,D,20240828,000000,1.38,1.38,1.27,1.27,64591,0
+INTZ.US,D,20240829,000000,1.27,1.27,1.26,1.2672,26290,0
+INTZ.US,D,20240830,000000,1.2999,1.3,1.15,1.23,100043,0
+INTZ.US,D,20240903,000000,1.21,1.21,1.11,1.11,49221,0
+INTZ.US,D,20240904,000000,1.12,1.13,1.11,1.12,95618,0
+INTZ.US,D,20240905,000000,1.12,1.12,1.1,1.11,32670,0
+INTZ.US,D,20240906,000000,1.11,1.1699,1.03,1.04,88681,0
+INTZ.US,D,20240909,000000,1.06,1.06,1.02,1.025,49862,0
+INTZ.US,D,20240910,000000,1.03,1.05,1.02,1.03,51784,0
+INTZ.US,D,20240911,000000,1.04,1.05,1.03,1.04,48078,0
+INTZ.US,D,20240912,000000,1.05,1.07,1.0395,1.05,81939,0
+INTZ.US,D,20240913,000000,1.04,1.06,1.04,1.05,62614,0
+INTZ.US,D,20240916,000000,1.04,1.055,0.9,0.992,219057,0
+INTZ.US,D,20240917,000000,0.99,1.03,0.93,0.95,74736,0
+INTZ.US,D,20240918,000000,0.9501,0.979899,0.91,0.915,78879,0
+INTZ.US,D,20240919,000000,0.91,0.91995,0.823999,0.8522,124598,0
+INTZ.US,D,20240920,000000,0.86,0.86,0.8102,0.83,65705,0
+INTZ.US,D,20240923,000000,0.83,0.85,0.8,0.811,43199,0
+INTZ.US,D,20240924,000000,0.82,0.828,0.7702,0.82,113134,0
+INTZ.US,D,20240925,000000,0.81,0.81,0.7533,0.8,76269,0
+INTZ.US,D,20240926,000000,0.831101,0.855,0.801,0.835,1127134,0
+INTZ.US,D,20240927,000000,0.8209,0.859,0.6842,0.8589,442560,0
+INTZ.US,D,20240930,000000,0.864,0.8655,0.835,0.86,133021,0
+INTZ.US,D,20241001,000000,0.85,0.87,0.8302,0.8599,62877,0
+INTZ.US,D,20241002,000000,0.8545,0.86,0.83,0.8574,21130,0
+INTZ.US,D,20241003,000000,0.86,0.87,0.8321,0.87,105692,0
+INTZ.US,D,20241004,000000,0.8585,0.875,0.8585,0.869958,41098,0
+INTZ.US,D,20241007,000000,0.8801,0.8825,0.85,0.8801,114249,0
+INTZ.US,D,20241008,000000,0.87,0.8999,0.864,0.888,81246,0
+INTZ.US,D,20241009,000000,0.89,0.9299,0.89,0.9213,80003,0
+INTZ.US,D,20241010,000000,0.9,0.9,0.8272,0.8398,90902,0
+INTZ.US,D,20241011,000000,0.86,0.8648,0.8001,0.8116,165466,0
+INTZ.US,D,20241014,000000,0.84,0.85,0.77,0.789,92171,0
+INTZ.US,D,20241015,000000,0.7753,0.81,0.69,0.6999,145039,0
+INTZ.US,D,20241016,000000,0.7,0.71,0.685,0.69,125254,0
+INTZ.US,D,20241017,000000,0.7,0.7,0.652,0.665,134552,0
+INTZ.US,D,20241018,000000,0.67,0.7387,0.665,0.7381,464247,0
+INTZ.US,D,20241021,000000,0.79,0.8598,0.7702,0.8,367602,0
+INTZ.US,D,20241022,000000,0.8,0.82,0.756,0.7879,145961,0
+INTZ.US,D,20241023,000000,0.78,0.8167,0.6901,0.7427,259197,0
+INTZ.US,D,20241024,000000,0.7304,0.7427,0.7101,0.733,107991,0
+INTZ.US,D,20241025,000000,0.73,0.7679,0.711,0.7398,88294,0
+INTZ.US,D,20241028,000000,0.769,0.7999,0.73,0.7925,99761,0
+INTZ.US,D,20241029,000000,0.8016,0.8032,0.7637,0.799,39344,0
+INTZ.US,D,20241030,000000,0.8,0.8,0.7603,0.7811,27397,0
+INTZ.US,D,20241031,000000,0.79,0.7999,0.7621,0.7753,18320,0
+INTZ.US,D,20241101,000000,0.76,0.77,0.731,0.7401,24932,0
+INTZ.US,D,20241104,000000,0.742,0.767,0.7053,0.721778,54107,0
+INTZ.US,D,20241105,000000,0.722,0.73,0.6905,0.694,41710,0
+INTZ.US,D,20241106,000000,0.69,0.69,0.6601,0.6898,82350,0
+INTZ.US,D,20241107,000000,0.6898,0.69,0.66,0.6849,36662,0
+INTZ.US,D,20241108,000000,0.6802,0.7098,0.6701,0.69,138901,0
+INTZ.US,D,20241111,000000,0.6844,0.78,0.6803,0.74,448712,0
+INTZ.US,D,20241112,000000,0.789,0.8978,0.77,0.825,482105,0
+INTZ.US,D,20241113,000000,0.8002,0.82,0.68,0.7,260689,0
+INTZ.US,D,20241114,000000,0.69,0.7149,0.6801,0.7121,65085,0
+INTZ.US,D,20241115,000000,0.715,0.715,0.6701,0.6706,93719,0
+INTZ.US,D,20241118,000000,0.671,0.68565,0.6,0.6252,209518,0
+INTZ.US,D,20241119,000000,0.6106,0.629,0.61,0.6268,49975,0
+INTZ.US,D,20241120,000000,0.6212,0.644,0.6105,0.63,80137,0
+INTZ.US,D,20241121,000000,0.62,0.6273,0.610272,0.6207,61969,0
+INTZ.US,D,20241122,000000,0.61,0.627,0.61,0.6206,77936,0
+INTZ.US,D,20241125,000000,0.6516,0.6517,0.61,0.6172,121082,0
+INTZ.US,D,20241126,000000,0.6102,0.62979,0.58,0.5826,136738,0
+INTZ.US,D,20241127,000000,0.57,0.5978,0.5622,0.57,89819,0
+INTZ.US,D,20241129,000000,0.575,0.58,0.5501,0.56,93756,0
+INTZ.US,D,20241202,000000,0.5749,0.5749,0.5303,0.5304,152021,0
+INTZ.US,D,20241203,000000,0.5305,0.55,0.513,0.5281,98481,0
+INTZ.US,D,20241204,000000,0.5352,0.5883,0.5251,0.565,294011,0
+INTZ.US,D,20241205,000000,0.57,0.62,0.56,0.6,210342,0
+INTZ.US,D,20241206,000000,0.6001,0.6294,0.58,0.5995,2414944,0
+INTZ.US,D,20241209,000000,0.588,0.59,0.5637,0.58,302308,0
+INTZ.US,D,20241210,000000,0.58,0.59,0.554,0.582,157380,0
+INTZ.US,D,20241211,000000,0.575,0.575,0.5163,0.518,289468,0
+INTZ.US,D,20241212,000000,0.5165,0.525,0.4653,0.4899,191873,0
+INTZ.US,D,20241213,000000,0.4849,0.489498,0.45,0.4674,110643,0
+INTZ.US,D,20241216,000000,0.4601,0.4699,0.425,0.45,201752,0
+INTZ.US,D,20241217,000000,0.4499,0.46,0.4401,0.4545,125498,0
+INTZ.US,D,20241218,000000,0.4546,0.46,0.4301,0.433,146597,0
+INTZ.US,D,20241219,000000,0.435,0.4488,0.421,0.4331,84196,0
+INTZ.US,D,20241220,000000,0.44,0.449,0.404,0.4049,241240,0
+INTZ.US,D,20241223,000000,0.407,0.4129,0.353,0.356,377329,0
+INTZ.US,D,20241224,000000,0.36,0.3775,0.3566,0.37,140964,0
+INTZ.US,D,20241226,000000,0.38,0.6091,0.38,0.45,7253222,0
+INTZ.US,D,20241227,000000,2.02,2.35,1.1101,2.16,189591807,0
+INTZ.US,D,20241230,000000,4.42,7.34,4.2,5.68,132966998,0
+INTZ.US,D,20241231,000000,4.58,4.95,2.81,3.075,15068382,0
+INTZ.US,D,20250102,000000,4.03,4.45,3.52,3.78,19538409,0
+INTZ.US,D,20250103,000000,3.89,5.2,3.75,4.2,13830834,0
+INTZ.US,D,20250106,000000,3.81,4.03,3.04,3.17,8458796,0
+INTZ.US,D,20250107,000000,2.9,2.94,2.35,2.61,5498814,0
+INTZ.US,D,20250108,000000,2.33,2.33,1.62,2,5913724,0
+INTZ.US,D,20250110,000000,2.25,3.5499,2.01,2.9,40649095,0
+INTZ.US,D,20250113,000000,3.46,3.55,2.15,2.27,13734451,0
+INTZ.US,D,20250114,000000,2.26,2.62,1.88,2.15,5619251,0
+INTZ.US,D,20250115,000000,2.34,2.75,2.18,2.67,4127536,0
+INTZ.US,D,20250116,000000,3.01,3.4095,2.41,2.52,7594074,0
+INTZ.US,D,20250117,000000,2.7,2.7,2.27,2.31,3080612,0
+INTZ.US,D,20250121,000000,2.35,2.425,2.18,2.24,2514417,0
+INTZ.US,D,20250122,000000,2.17,2.22,2.05,2.18,2160232,0
+INTZ.US,D,20250123,000000,2.15,2.16,1.93,1.95,1998360,0
+INTZ.US,D,20250124,000000,1.95,2.1,1.9,1.93,1504088,0
+INTZ.US,D,20250127,000000,1.82,2.0099,1.765,1.77,1622610,0
+INTZ.US,D,20250128,000000,1.75,1.89,1.5336,1.87,1454259,0
+INTZ.US,D,20250129,000000,1.78,1.87,1.75,1.79,607975,0
+INTZ.US,D,20250130,000000,1.73,1.8989,1.73,1.83,558698,0
+INTZ.US,D,20250131,000000,1.78,1.83,1.6201,1.73,1248124,0
+INTZ.US,D,20250203,000000,1.54,1.757643,1.5,1.69,844878,0
+INTZ.US,D,20250204,000000,1.7,1.7,1.56,1.59,581298,0
+INTZ.US,D,20250205,000000,1.59,1.7798,1.52,1.72,1074729,0
+INTZ.US,D,20250206,000000,1.81,2.02,1.73,1.88,1543617,0
+INTZ.US,D,20250207,000000,1.93,2.04,1.764,1.82,1435342,0
+INTZ.US,D,20250210,000000,1.86,1.86,1.73,1.83,649680,0
+INTZ.US,D,20250211,000000,1.83,1.86,1.65,1.68,712270,0
+INTZ.US,D,20250212,000000,1.62,1.79,1.62,1.75,359973,0
+INTZ.US,D,20250213,000000,1.67,1.7799,1.65,1.7,490638,0
+INTZ.US,D,20250214,000000,1.75,1.75,1.66,1.66,549924,0
+INTZ.US,D,20250218,000000,1.68,1.68,1.47,1.51,1102683,0
+INTZ.US,D,20250219,000000,1.51,1.5296,1.36,1.39,756317,0
+INTZ.US,D,20250220,000000,1.39,1.395,1.26,1.3,722208,0
+INTZ.US,D,20250221,000000,1.3,1.34,1.21,1.23,594855,0
+INTZ.US,D,20250224,000000,1.22,1.22,1.12,1.185,598538,0
+INTZ.US,D,20250225,000000,1.15,1.19,1.03,1.07,485224,0
+INTZ.US,D,20250226,000000,1.08,1.25,1.08,1.19,664836,0
+INTZ.US,D,20250227,000000,1.2,1.205,1.07,1.08,671956,0
+INTZ.US,D,20250228,000000,1.04,1.05,0.8308,0.85,1345435,0
+INTZ.US,D,20250303,000000,0.89,0.8999,0.71,0.7752,1284497,0
+INTZ.US,D,20250304,000000,0.72,0.89,0.7141,0.8799,920056,0
+INTZ.US,D,20250305,000000,0.96,1.03,0.9,0.9898,774628,0
+INTZ.US,D,20250306,000000,0.99,1.02,0.9401,0.99,289488,0
+INTZ.US,D,20250307,000000,0.99,1.19,0.950001,1.06,721869,0
+INTZ.US,D,20250310,000000,1.05,1.06,0.9006,0.9392,422910,0
+INTZ.US,D,20250311,000000,0.94,1.03,0.8701,0.9895,299456,0
+INTZ.US,D,20250312,000000,0.9896,1.03,0.92,0.9785,244288,0
+INTZ.US,D,20250313,000000,0.96,1.3,0.93955,1.14,1145988,0
+INTZ.US,D,20250314,000000,1.14,1.16,1.02,1.13,599659,0
+INTZ.US,D,20250317,000000,1.11,1.55,1.11,1.54,2208354,0
+INTZ.US,D,20250318,000000,1.47,1.475,1.16,1.18,919069,0
+INTZ.US,D,20250319,000000,1.16,1.21,1.05,1.19,1041693,0
+INTZ.US,D,20250320,000000,1.18,1.325,1.12,1.29,446781,0
+INTZ.US,D,20250321,000000,1.25,1.27,1.18,1.19,327554,0
+INTZ.US,D,20250324,000000,1.15,1.24,1.14,1.2,418635,0
+INTZ.US,D,20250325,000000,1.21,1.37,1.16,1.29,870252,0
+INTZ.US,D,20250326,000000,1.26,1.29,1.2,1.23,316623,0
+INTZ.US,D,20250327,000000,1.24,1.24,1.12,1.14,448496,0
+INTZ.US,D,20250328,000000,1.15,1.22,1.12,1.14,512533,0
+INTZ.US,D,20250331,000000,1.1,1.125,1.01,1.12,411399,0
+INTZ.US,D,20250401,000000,1.13,1.13,1.03,1.1,317426,0
+INTZ.US,D,20250402,000000,1.05,1.18,1.05,1.15,194776,0
+INTZ.US,D,20250403,000000,1.1,1.12,1,1,264552,0
+INTZ.US,D,20250404,000000,0.95,0.98,0.9,0.9158,376201,0
+INTZ.US,D,20250407,000000,0.825,0.9379,0.7498,0.9304,431576,0
+INTZ.US,D,20250408,000000,1,1.04,0.93,0.93,291001,0
+INTZ.US,D,20250409,000000,0.92,1.08,0.8701,1.04,264800,0
+INTZ.US,D,20250410,000000,1.04,1.072,0.95,1.06,174166,0
+INTZ.US,D,20250411,000000,1.05,1.11,1.01,1.09,215604,0
+INTZ.US,D,20250414,000000,1.1,1.11,1.055,1.1,192613,0
+INTZ.US,D,20250415,000000,1.1,1.12,1.0868,1.09,121355,0
+INTZ.US,D,20250416,000000,1.09,1.18,1.03,1.09,294591,0
+INTZ.US,D,20250417,000000,1.11,1.12,1.04,1.04,121195,0
+INTZ.US,D,20250421,000000,1.04,1.04,0.9521,0.9903,211437,0
+INTZ.US,D,20250422,000000,1.02,1.11,1,1.05,431484,0
+INTZ.US,D,20250423,000000,1.08,1.1191,1.07,1.09,146051,0
+INTZ.US,D,20250424,000000,1.11,1.26,1.11,1.26,462246,0
+INTZ.US,D,20250425,000000,1.26,1.2962,1.2006,1.26,192195,0
+INTZ.US,D,20250428,000000,1.22,1.37,1.21,1.36,406995,0
+INTZ.US,D,20250429,000000,1.36,1.42,1.23,1.25,368287,0
+INTZ.US,D,20250430,000000,1.22,1.28,1.13,1.26,371075,0
+INTZ.US,D,20250501,000000,1.28,1.32,1.2225,1.25,284187,0
+INTZ.US,D,20250502,000000,1.26,1.535,1.26,1.53,679766,0
+INTZ.US,D,20250505,000000,1.48,1.52,1.43,1.44,229490,0
+INTZ.US,D,20250506,000000,1.38,1.43,1.3601,1.4,128603,0
+INTZ.US,D,20250507,000000,1.39,1.39,1.27,1.28,157027,0
+INTZ.US,D,20250508,000000,1.36,1.52,1.3,1.51,392404,0
+INTZ.US,D,20250509,000000,1.51,1.51,1.38,1.44,168652,0
+INTZ.US,D,20250512,000000,1.49,1.63,1.43,1.57,491742,0
+INTZ.US,D,20250513,000000,1.55,1.74,1.55,1.62,391450,0
+INTZ.US,D,20250514,000000,1.65,1.725,1.61,1.7,376559,0
+INTZ.US,D,20250515,000000,1.7,1.7,1.57,1.59,246916,0
+INTZ.US,D,20250516,000000,1.59,1.755,1.59,1.74,435411,0
+INTZ.US,D,20250519,000000,1.67,1.72,1.6,1.645,235732,0
+INTZ.US,D,20250520,000000,1.67,1.7,1.61,1.67,204663,0
+INTZ.US,D,20250521,000000,1.63,1.69,1.57,1.61,258126,0
+INTZ.US,D,20250522,000000,1.56,1.6405,1.52,1.53,533784,0
+INTZ.US,D,20250523,000000,1.53,1.53,1.44,1.48,316924,0
+INTZ.US,D,20250527,000000,1.5,1.5212,1.43,1.44,355817,0
+INTZ.US,D,20250528,000000,1.47,1.47,1.33,1.35,365646,0
+INTZ.US,D,20250529,000000,1.32,1.42,1.28,1.35,438397,0
+INTZ.US,D,20250530,000000,1.37,1.3757,1.3,1.3,208260,0
+INTZ.US,D,20250602,000000,1.37,1.7,1.36,1.68,1040420,0
+INTZ.US,D,20250603,000000,1.7,1.75,1.5734,1.7,892735,0
+INTZ.US,D,20250604,000000,1.72,2.04,1.69,2.01,1417588,0
+INTZ.US,D,20250605,000000,2.1,2.4,1.98,2.02,4311941,0
+INTZ.US,D,20250606,000000,2.03,2.31,2.03,2.14,1351547,0
+INTZ.US,D,20250609,000000,2.25,2.475,2.03,2.45,1703235,0
+INTZ.US,D,20250610,000000,2.58,2.58,2.225,2.31,1427784,0
+INTZ.US,D,20250611,000000,2.25,2.3166,2.1153,2.22,1004306,0
+INTZ.US,D,20250612,000000,2.18,2.425,2.13,2.16,854640,0
+INTZ.US,D,20250613,000000,1.99,2.03,1.86,1.96,886213,0
+INTZ.US,D,20250616,000000,2.04,2.1498,2.01,2.12,393537,0
+INTZ.US,D,20250617,000000,2.1,2.19,2.04,2.09,409095,0
+INTZ.US,D,20250618,000000,2.08,2.26,2.08,2.23,467722,0
+INTZ.US,D,20250620,000000,2.3,2.3,2.19,2.22,443093,0
+INTZ.US,D,20250623,000000,2.18,2.2486,2.03,2.11,424715,0
+INTZ.US,D,20250624,000000,2.185,2.3,2.15,2.27,412588,0
+INTZ.US,D,20250625,000000,2.3,2.5,2.2801,2.36,887471,0
+INTZ.US,D,20250626,000000,2.31,2.391,2.25,2.36,486650,0
+INTZ.US,D,20250627,000000,2.4,2.4,2.19,2.23,350480,0
+INTZ.US,D,20250630,000000,2.26,2.38,2.1576,2.29,310979,0
+INTZ.US,D,20250701,000000,2.31,2.37,2.1608,2.37,336198,0
+INTZ.US,D,20250702,000000,2.37,2.5,2.302,2.36,530032,0
+INTZ.US,D,20250703,000000,2.4,2.57,2.4,2.57,573594,0
+INTZ.US,D,20250707,000000,2.57,2.57,2.45,2.56,312441,0
+INTZ.US,D,20250708,000000,2.51,2.64,2.42,2.46,410192,0
+INTZ.US,D,20250709,000000,2.48,2.515,2.2652,2.3,449962,0
+INTZ.US,D,20250710,000000,2.31,2.3819,2.26,2.31,243869,0
+INTZ.US,D,20250711,000000,2.3,2.3,2.08,2.09,508940,0
+INTZ.US,D,20250714,000000,2.09,2.18,2.05,2.11,201586,0
+INTZ.US,D,20250715,000000,2.15,2.18,2.07,2.07,216491,0
+INTZ.US,D,20250716,000000,2.03,2.14,1.95,2.11,512566,0
+INTZ.US,D,20250717,000000,2.15,2.22,2.105,2.21,336425,0
+INTZ.US,D,20250718,000000,2.22,2.3,2.08,2.09,288711,0
+INTZ.US,D,20250721,000000,2.1,2.1613,2.03,2.04,421199,0
+INTZ.US,D,20250722,000000,2.11,2.14,2.01,2.13,208375,0
+INTZ.US,D,20250723,000000,2.17,2.22,2.11,2.14,263372,0
+INTZ.US,D,20250724,000000,2.14,2.14,2.0406,2.08,177332,0
+INTZ.US,D,20250725,000000,2.07,2.1,2.01,2.05,178551,0
+INTZ.US,D,20250728,000000,2.05,2.0516,1.85,1.86,549468,0
+INTZ.US,D,20250729,000000,2.28,2.3099,1.8,1.81,1094084,0
+INTZ.US,D,20250730,000000,1.85,1.97,1.85,1.87,290783,0
+INTZ.US,D,20250731,000000,1.9,1.93,1.8396,1.88,164357,0
+INTZ.US,D,20250801,000000,1.81,1.8412,1.75,1.78,199531,0
+INTZ.US,D,20250804,000000,1.79,1.84,1.75,1.83,197970,0
+INTZ.US,D,20250805,000000,1.82,1.84,1.66,1.7,318990,0
+INTZ.US,D,20250806,000000,1.71,1.72,1.63,1.64,247414,0
+INTZ.US,D,20250807,000000,1.65,1.6999,1.575,1.6,147961,0
+INTZ.US,D,20250808,000000,1.64,1.7599,1.63,1.69,213792,0
+INTZ.US,D,20250811,000000,1.69,1.85,1.65,1.81,373182,0
+INTZ.US,D,20250812,000000,1.83,1.96,1.745,1.91,824151,0
+INTZ.US,D,20250813,000000,1.96,2.08,1.81,1.82,747121,0
+INTZ.US,D,20250814,000000,1.8,1.91,1.78,1.82,240562,0
+INTZ.US,D,20250815,000000,1.86,1.91,1.77,1.79,156827,0
+INTZ.US,D,20250818,000000,1.82,1.89,1.7801,1.89,193159,0
+INTZ.US,D,20250819,000000,1.86,1.925,1.72,1.73,329447,0
+INTZ.US,D,20250820,000000,1.73,1.755,1.66,1.74,121928,0
+INTZ.US,D,20250821,000000,1.72,1.83,1.6916,1.8,128938,0
+INTZ.US,D,20250822,000000,1.76,1.87,1.75,1.83,162226,0
+INTZ.US,D,20250825,000000,1.83,1.92,1.77,1.8,136152,0
+INTZ.US,D,20250826,000000,1.79,1.83,1.77,1.79,81960,0
+INTZ.US,D,20250827,000000,1.82,1.87,1.79,1.84,114717,0
+INTZ.US,D,20250828,000000,1.83,1.8574,1.77,1.79,143011,0
+INTZ.US,D,20250829,000000,1.78,1.802,1.73,1.77,92459,0
+INTZ.US,D,20250902,000000,1.72,1.79,1.66,1.68,161808,0
+INTZ.US,D,20250903,000000,1.67,1.72,1.66,1.68,83225,0
+INTZ.US,D,20250904,000000,1.66,1.72,1.63,1.67,199881,0
+INTZ.US,D,20250905,000000,1.66,1.7,1.6199,1.67,162908,0
+INTZ.US,D,20250908,000000,1.63,1.695,1.61,1.66,130960,0
+INTZ.US,D,20250909,000000,1.63,1.75,1.63,1.72,186315,0
+INTZ.US,D,20250910,000000,1.7,1.73,1.66,1.67,138824,0
+INTZ.US,D,20250911,000000,1.65,1.6999,1.64,1.66,109696,0
+INTZ.US,D,20250912,000000,1.65,1.74,1.65,1.69,102821,0
+INTZ.US,D,20250915,000000,1.72,1.75,1.7,1.73,133695,0
+INTZ.US,D,20250916,000000,1.74,1.7494,1.645,1.69,215179,0
+INTZ.US,D,20250917,000000,1.68,1.82,1.68,1.71,235639,0
+INTZ.US,D,20250918,000000,1.75,1.7916,1.7,1.78,246029,0
+INTZ.US,D,20250919,000000,1.78,1.95,1.7635,1.95,437822,0
+INTZ.US,D,20250922,000000,1.95,1.9699,1.89,1.95,287118,0
+INTZ.US,D,20250923,000000,1.89,2,1.87,1.89,337504,0
+INTZ.US,D,20250924,000000,1.95,1.9599,1.78,1.81,262654,0
+INTZ.US,D,20250925,000000,1.79,1.79,1.64,1.72,340095,0
+INTZ.US,D,20250926,000000,1.76,1.7799,1.71,1.72,111635,0
+INTZ.US,D,20250929,000000,1.73,1.7822,1.7,1.75,140497,0
+INTZ.US,D,20250930,000000,1.71,1.71,1.58,1.6,419863,0
+INTZ.US,D,20251001,000000,1.62,1.67,1.6,1.66,168742,0
+INTZ.US,D,20251002,000000,1.7,1.83,1.7,1.81,165465,0
+INTZ.US,D,20251003,000000,1.82,1.87,1.77,1.85,220184,0
+INTZ.US,D,20251006,000000,1.84,1.85,1.8,1.82,219870,0
+INTZ.US,D,20251007,000000,1.83,1.96,1.7607,1.78,440973,0
+INTZ.US,D,20251008,000000,1.76,1.81,1.7,1.74,203566,0
+INTZ.US,D,20251009,000000,1.75,1.8098,1.725,1.77,171526,0
+INTZ.US,D,20251010,000000,1.83,1.86,1.73,1.74,314127,0
+INTZ.US,D,20251013,000000,1.73,1.8092,1.7,1.77,178931,0
+INTZ.US,D,20251014,000000,1.8,1.9,1.73,1.86,365222,0
+INTZ.US,D,20251015,000000,1.95,2.1,1.91,2.06,675900,0
+INTZ.US,D,20251016,000000,2.17,2.2726,1.95,2,866319,0
+INTZ.US,D,20251017,000000,1.95,1.96,1.8,1.84,298513,0
+INTZ.US,D,20251020,000000,1.95,1.99,1.87,1.98,304206,0
+INTZ.US,D,20251021,000000,1.98,1.99,1.88,1.93,221837,0
+INTZ.US,D,20251022,000000,1.92,1.92,1.75,1.78,259745,0
+INTZ.US,D,20251023,000000,1.76,1.8453,1.72,1.81,183586,0
+INTZ.US,D,20251024,000000,1.85,1.94,1.84,1.89,178476,0
+INTZ.US,D,20251027,000000,1.94,1.94,1.8108,1.9,250520,0
+INTZ.US,D,20251028,000000,1.9,1.995,1.9,1.91,211239,0
+INTZ.US,D,20251029,000000,1.91,1.93,1.82,1.82,100475,0
+INTZ.US,D,20251030,000000,1.81,1.82,1.75,1.77,164037,0
+INTZ.US,D,20251031,000000,1.77,1.89,1.77,1.87,157041,0
+INTZ.US,D,20251103,000000,1.86,1.91,1.8,1.85,119676,0
+INTZ.US,D,20251104,000000,1.8,1.85,1.73,1.78,285933,0
+INTZ.US,D,20251105,000000,1.75,1.83,1.75,1.77,96545,0
+INTZ.US,D,20251106,000000,1.75,1.78,1.68,1.72,278898,0
+INTZ.US,D,20251107,000000,1.66,1.7199,1.6,1.67,269230,0
+INTZ.US,D,20251110,000000,1.72,1.8,1.7,1.79,178991,0
+INTZ.US,D,20251111,000000,1.78,1.78,1.7,1.75,109910,0
+INTZ.US,D,20251112,000000,1.68,1.71,1.61,1.61,246339,0
+INTZ.US,D,20251113,000000,1.6,1.615,1.4,1.4,324934,0
+INTZ.US,D,20251114,000000,1.33,1.46,1.3,1.44,152290,0
+INTZ.US,D,20251117,000000,1.41,1.438,1.33,1.36,167795,0
+INTZ.US,D,20251118,000000,1.36,1.45,1.32,1.45,90365,0
+INTZ.US,D,20251119,000000,1.45,1.45,1.3439,1.37,67073,0
+INTZ.US,D,20251120,000000,1.4,1.4499,1.28,1.29,124726,0
+INTZ.US,D,20251121,000000,1.29,1.32,1.2,1.28,217384,0
+INTZ.US,D,20251124,000000,1.27,1.41,1.27,1.4,88082,0
+INTZ.US,D,20251125,000000,1.39,1.3943,1.35,1.38,44501,0
+INTZ.US,D,20251126,000000,1.37,1.45,1.37,1.38,47285,0
+INTZ.US,D,20251128,000000,1.39,1.465,1.39,1.42,31760,0
+INTZ.US,D,20251201,000000,1.4,1.4,1.32,1.35,58483,0
+INTZ.US,D,20251202,000000,1.35,1.4,1.3264,1.34,53854,0
+INTZ.US,D,20251203,000000,1.35,1.44,1.32,1.41,94183,0
+INTZ.US,D,20251204,000000,1.37,1.54,1.36,1.54,139433,0
+INTZ.US,D,20251205,000000,1.5,1.56,1.47,1.49,69160,0
+INTZ.US,D,20251208,000000,1.49,1.545,1.49,1.5,62658,0
+INTZ.US,D,20251209,000000,1.47,1.53,1.45,1.45,86839,0
+INTZ.US,D,20251210,000000,1.46,1.55,1.43,1.47,127118,0
+INTZ.US,D,20251211,000000,1.44,1.4797,1.4,1.44,52759,0
+INTZ.US,D,20251212,000000,1.46,1.48,1.44,1.46,35469,0
+INTZ.US,D,20251215,000000,1.45,1.45,1.27,1.29,166654,0
+INTZ.US,D,20251216,000000,1.29,1.33,1.2701,1.33,66894,0
+INTZ.US,D,20251217,000000,1.33,1.335,1.19,1.22,177139,0
+INTZ.US,D,20251218,000000,1.21,1.28,1.21,1.27,90820,0
+INTZ.US,D,20251219,000000,1.25,1.282,1.24,1.28,73400,0
+INTZ.US,D,20251222,000000,1.27,1.36,1.25,1.33,133384,0
+INTZ.US,D,20251223,000000,1.29,1.32,1.27,1.29,83075,0
+INTZ.US,D,20251224,000000,1.28,1.2801,1.235,1.26,107950,0
+INTZ.US,D,20251226,000000,1.24,1.24,1.17,1.19,154965,0
+INTZ.US,D,20251229,000000,1.14,1.2,1.13,1.2,252035,0
+INTZ.US,D,20251230,000000,1.18,1.19,1.15,1.16,109604,0
+INTZ.US,D,20251231,000000,1.16,1.2,1.14,1.15,128549,0
+INTZ.US,D,20260102,000000,1.16,1.21,1.16,1.21,68448,0
+INTZ.US,D,20260105,000000,1.2,1.27,1.2,1.26,86581,0
+INTZ.US,D,20260106,000000,1.25,1.27,1.19,1.21,71167,0
+INTZ.US,D,20260107,000000,1.23,1.2588,1.2,1.22,94977,0
+INTZ.US,D,20260108,000000,1.21,1.265,1.21,1.24,93209,0
+INTZ.US,D,20260109,000000,1.23,1.26,1.21,1.235,93934,0
+INTZ.US,D,20260112,000000,1.23,1.33,1.2,1.31,118219,0
+INTZ.US,D,20260113,000000,1.34,1.52,1.34,1.5,301092,0
+INTZ.US,D,20260114,000000,1.5,1.5,1.35,1.43,117858,0
+INTZ.US,D,20260115,000000,1.43,1.48,1.4,1.47,92607,0
+INTZ.US,D,20260116,000000,1.48,1.48,1.28,1.34,238026,0
+INTZ.US,D,20260120,000000,1.32,1.33,1.25,1.3,124638,0
+INTZ.US,D,20260121,000000,1.3,1.319,1.21,1.24,160076,0
+INTZ.US,D,20260122,000000,1.25,1.32,1.2224,1.3,134068,0
+INTZ.US,D,20260123,000000,1.3,1.345,1.2693,1.3,51827,0
+INTZ.US,D,20260126,000000,1.29,1.29,1.2,1.22,165774,0
+INTZ.US,D,20260127,000000,1.21,1.23,1.15,1.18,142581,0
+INTZ.US,D,20260128,000000,1.19,1.19,1.11,1.14,139670,0
+INTZ.US,D,20260129,000000,1.15,1.15,1.04,1.08,187401,0
+INTZ.US,D,20260130,000000,1.08,1.0978,1.03,1.04,95510,0
+INTZ.US,D,20260202,000000,1.06,1.06,1.02,1.04,46403,0
+INTZ.US,D,20260203,000000,1.04,1.05,0.9012,0.9999,194781,0
+INTZ.US,D,20260204,000000,1.01,1.02,0.9357,0.9749,121602,0
+INTZ.US,D,20260205,000000,0.88,0.921,0.86,0.8841,282861,0
+INTZ.US,D,20260206,000000,0.9043,0.945,0.87,0.92,140559,0
+INTZ.US,D,20260209,000000,0.9999,1.07,0.92,1.04,224843,0
+INTZ.US,D,20260210,000000,1.05,1.115,1,1,196267,0
+INTZ.US,D,20260211,000000,1.04,1.04,0.9457,0.9879,95815,0
+INTZ.US,D,20260212,000000,1,1,0.901,0.9555,168697,0
+INTZ.US,D,20260213,000000,0.96,1.02,0.91,0.9382,113887,0
+INTZ.US,D,20260217,000000,0.9388,0.9464,0.901,0.9043,79459,0
+INTZ.US,D,20260218,000000,0.89,0.9859,0.8506,0.8855,133853,0

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

@@ -0,0 +1,1141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPM.US,D,20210804,000000,3.53,3.63,3.41,3.47,53603,0
+IPM.US,D,20210805,000000,3.55,3.55,3.36,3.4257,7959,0
+IPM.US,D,20210806,000000,3.55,3.55,3.4,3.4159,6715,0
+IPM.US,D,20210809,000000,3.45,3.8,3.45,3.74,188062,0
+IPM.US,D,20210810,000000,3.8,3.9,3.4601,3.56,89377,0
+IPM.US,D,20210811,000000,3.63,3.7,3.3612,3.3903,41172,0
+IPM.US,D,20210812,000000,3.4922,3.5558,3.319,3.4429,28191,0
+IPM.US,D,20210813,000000,3.63,3.63,3.25,3.3999,50028,0
+IPM.US,D,20210816,000000,3.37,3.9,3.37,3.54,80637,0
+IPM.US,D,20210817,000000,3.4,3.5417,3.2001,3.3216,38676,0
+IPM.US,D,20210818,000000,3.2501,3.4699,3.25,3.415,30372,0
+IPM.US,D,20210819,000000,3.4054,3.5999,3.32,3.47,88924,0
+IPM.US,D,20210820,000000,3.5989,3.5989,3.473,3.49,30977,0
+IPM.US,D,20210823,000000,3.64,3.7,3.5208,3.585,49436,0
+IPM.US,D,20210824,000000,3.61,3.7199,3.5,3.6,32315,0
+IPM.US,D,20210825,000000,3.6,3.7,3.5088,3.61,24448,0
+IPM.US,D,20210826,000000,3.68,3.68,3.2999,3.48,38610,0
+IPM.US,D,20210827,000000,3.59,3.6,3.47,3.6,17297,0
+IPM.US,D,20210830,000000,3.69,3.775,3.4201,3.68,23836,0
+IPM.US,D,20210831,000000,3.72,3.83,3.4,3.5,26515,0
+IPM.US,D,20210901,000000,3.44,3.67,3.43,3.6168,65991,0
+IPM.US,D,20210902,000000,3.64,3.67,3.4,3.5,35360,0
+IPM.US,D,20210903,000000,3.53,3.84,3.4,3.42,114648,0
+IPM.US,D,20210907,000000,3.54,3.75,3.4501,3.57,57707,0
+IPM.US,D,20210908,000000,3.73,3.73,3.3838,3.54,21646,0
+IPM.US,D,20210909,000000,3.52,3.61,3.4,3.52,16984,0
+IPM.US,D,20210910,000000,3.42,3.55,3.42,3.5,7262,0
+IPM.US,D,20210913,000000,3.42,3.51,3.4,3.41,28671,0
+IPM.US,D,20210914,000000,3.46,3.49,3.16,3.27,42105,0
+IPM.US,D,20210915,000000,3.43,3.43,3.22,3.33,10387,0
+IPM.US,D,20210916,000000,3.41,3.41,3.2201,3.38,4290,0
+IPM.US,D,20210917,000000,3.39,3.39,3.16,3.16,27932,0
+IPM.US,D,20210920,000000,3.03,3.25,2.91,2.95,72849,0
+IPM.US,D,20210921,000000,2.95,3.28,2.95,3.02,18884,0
+IPM.US,D,20210922,000000,3.22,3.22,2.92,3.01,64426,0
+IPM.US,D,20210923,000000,3.01,3.018,2.9102,2.9272,16188,0
+IPM.US,D,20210924,000000,2.97,4.15,2.95,4.01,4756910,0
+IPM.US,D,20210927,000000,5.02,5.75,4.58,5.4,32417115,0
+IPM.US,D,20210928,000000,4.45,5.52,4.39,5.24,4478239,0
+IPM.US,D,20210929,000000,5.35,15.2,5.34,8.39,133244103,0
+IPM.US,D,20210930,000000,11.34,14.25,9.61,10.57,99227143,0
+IPM.US,D,20211001,000000,12.46,13.57,9.9,10.07,46091485,0
+IPM.US,D,20211004,000000,9.8,9.8819,8.1,8.44,5759556,0
+IPM.US,D,20211005,000000,8.3234,8.69,6.62,8.2,4571142,0
+IPM.US,D,20211006,000000,7.41,8.15,6.8,6.93,2223271,0
+IPM.US,D,20211007,000000,7.01,10.57,7.01,8.27,30179112,0
+IPM.US,D,20211008,000000,8.58,9.3,7.88,8.14,6860526,0
+IPM.US,D,20211011,000000,8.35,9.365,7.96,8.18,5417036,0
+IPM.US,D,20211012,000000,8.1,8.88,7.4,7.88,2998196,0
+IPM.US,D,20211013,000000,8.2,9.88,8.2,8.72,15097766,0
+IPM.US,D,20211014,000000,8.9,9.69,8.39,8.98,4409288,0
+IPM.US,D,20211015,000000,7.805,8.15,7.59,7.71,3448060,0
+IPM.US,D,20211018,000000,7.74,7.8,6.97,7.04,1327854,0
+IPM.US,D,20211019,000000,7.3309,7.3435,6.57,6.79,1503806,0
+IPM.US,D,20211020,000000,6.92,7.9,6.92,7.35,3007411,0
+IPM.US,D,20211021,000000,7.4573,8.21,7.027,7.25,4025111,0
+IPM.US,D,20211022,000000,7.24,8.12,7,7.06,3556950,0
+IPM.US,D,20211025,000000,6.98,7.28,6.61,7.07,1051754,0
+IPM.US,D,20211026,000000,7.3036,7.54,6.08,6.18,1887304,0
+IPM.US,D,20211027,000000,6.19,6.6,5.56,6.37,1608342,0
+IPM.US,D,20211028,000000,6.3,6.7,5.62,5.63,1639907,0
+IPM.US,D,20211029,000000,5.75,5.94,5.4,5.4,555655,0
+IPM.US,D,20211101,000000,5.4922,5.5696,5.1,5.21,1003766,0
+IPM.US,D,20211102,000000,5.18,5.29,4.68,4.83,841465,0
+IPM.US,D,20211103,000000,4.71,5.26,4.68,4.82,808944,0
+IPM.US,D,20211104,000000,4.87,5.04,4.69,4.72,398937,0
+IPM.US,D,20211105,000000,4.67,4.77,4.42,4.52,362785,0
+IPM.US,D,20211108,000000,4.71,4.9,4.52,4.84,433912,0
+IPM.US,D,20211109,000000,4.77,5.4599,4.77,4.98,1256705,0
+IPM.US,D,20211110,000000,4.82,4.82,4.22,4.25,620548,0
+IPM.US,D,20211111,000000,4.22,4.45,4.1,4.15,316895,0
+IPM.US,D,20211112,000000,4.1,4.42,4.1,4.35,232076,0
+IPM.US,D,20211115,000000,4.35,4.46,4.12,4.2,454821,0
+IPM.US,D,20211116,000000,4.2,4.49,3.955,4.04,741284,0
+IPM.US,D,20211117,000000,4.06,4.12,3.85,3.96,302900,0
+IPM.US,D,20211118,000000,4.02,4.09,3.75,4.02,505069,0
+IPM.US,D,20211119,000000,3.96,4.07,3.8,3.82,429114,0
+IPM.US,D,20211122,000000,3.75,3.92,3.33,3.35,466826,0
+IPM.US,D,20211123,000000,3.51,3.52,3.29,3.51,292228,0
+IPM.US,D,20211124,000000,3.58,4.5,3.4772,4.06,2961504,0
+IPM.US,D,20211126,000000,3.71,4.23,3.64,3.97,932785,0
+IPM.US,D,20211129,000000,4.1,4.29,3.55,3.6,996405,0
+IPM.US,D,20211130,000000,3.69,4.33,3.37,4.02,2824346,0
+IPM.US,D,20211201,000000,4.1997,4.65,3.36,3.41,2847805,0
+IPM.US,D,20211202,000000,3.41,3.54,3.11,3.12,605326,0
+IPM.US,D,20211203,000000,3.12,3.1942,2.9,3.03,515755,0
+IPM.US,D,20211206,000000,3.05,3.28,2.82,3.25,334304,0
+IPM.US,D,20211207,000000,3.26,3.68,3.22,3.61,850160,0
+IPM.US,D,20211208,000000,3.46,3.9,3.36,3.47,1281498,0
+IPM.US,D,20211209,000000,3.53,3.8,3.14,3.17,595567,0
+IPM.US,D,20211210,000000,3.22,3.3372,3.11,3.23,168985,0
+IPM.US,D,20211213,000000,3.2,3.38,3.16,3.28,219282,0
+IPM.US,D,20211214,000000,3.2,3.23,2.92,2.985,246156,0
+IPM.US,D,20211215,000000,3,3.1341,2.9217,3.04,153631,0
+IPM.US,D,20211216,000000,3.09,3.2,3.01,3.13,146498,0
+IPM.US,D,20211217,000000,3.13,3.13,2.91,3,216761,0
+IPM.US,D,20211220,000000,2.95,3.03,2.8442,2.99,171442,0
+IPM.US,D,20211221,000000,3.06,3.2776,3.02,3.21,180725,0
+IPM.US,D,20211222,000000,3.24,3.71,3.1547,3.25,606326,0
+IPM.US,D,20211223,000000,3.27,3.3499,3.12,3.15,239453,0
+IPM.US,D,20211227,000000,3.19,3.35,3.11,3.28,248486,0
+IPM.US,D,20211228,000000,3.23,3.23,3.03,3.06,208249,0
+IPM.US,D,20211229,000000,3.1,3.21,2.95,2.97,186354,0
+IPM.US,D,20211230,000000,2.98,3.12,2.9486,2.98,90814,0
+IPM.US,D,20211231,000000,3,3.08,2.77,2.84,272513,0
+IPM.US,D,20220103,000000,2.85,3.17,2.77,3.12,300119,0
+IPM.US,D,20220104,000000,3.16,3.16,2.96,3.07,91923,0
+IPM.US,D,20220105,000000,3.01,3.18,2.9097,2.96,151800,0
+IPM.US,D,20220106,000000,2.98,3.02,2.7901,2.9,80703,0
+IPM.US,D,20220107,000000,2.87,2.99,2.83,2.92,35707,0
+IPM.US,D,20220110,000000,2.92,2.94,2.69,2.78,136000,0
+IPM.US,D,20220111,000000,2.82,3.1,2.7,2.89,176579,0
+IPM.US,D,20220112,000000,2.92,2.96,2.8,2.92,161444,0
+IPM.US,D,20220113,000000,3.02,3.02,2.82,2.84,167167,0
+IPM.US,D,20220114,000000,2.81,2.8734,2.78,2.8,91573,0
+IPM.US,D,20220118,000000,2.75,3.08,2.7,2.82,895579,0
+IPM.US,D,20220119,000000,2.81,2.8599,2.53,2.57,351588,0
+IPM.US,D,20220120,000000,2.58,2.82,2.55,2.69,570189,0
+IPM.US,D,20220121,000000,2.75,2.75,2.41,2.42,199210,0
+IPM.US,D,20220124,000000,2.24,2.46,2.21,2.43,119090,0
+IPM.US,D,20220125,000000,2.37,2.5,2.3301,2.36,56630,0
+IPM.US,D,20220126,000000,2.44,2.63,2.3515,2.48,176089,0
+IPM.US,D,20220127,000000,2.5,2.515,2.25,2.28,82402,0
+IPM.US,D,20220128,000000,2.26,2.47,2.25,2.43,69350,0
+IPM.US,D,20220131,000000,2.4,2.65,2.34,2.64,149423,0
+IPM.US,D,20220201,000000,2.59,3.04,2.51,2.64,736393,0
+IPM.US,D,20220202,000000,2.64,2.97,2.475,2.51,948762,0
+IPM.US,D,20220203,000000,2.47,2.73,2.34,2.39,369612,0
+IPM.US,D,20220204,000000,2.35,2.56,2.33,2.52,93148,0
+IPM.US,D,20220207,000000,2.54,2.59,2.37,2.47,159597,0
+IPM.US,D,20220208,000000,2.42,2.74,2.42,2.6,384976,0
+IPM.US,D,20220209,000000,2.59,2.88,2.56,2.7,456989,0
+IPM.US,D,20220210,000000,2.58,2.75,2.5,2.55,191870,0
+IPM.US,D,20220211,000000,2.5501,2.68,2.5,2.56,105696,0
+IPM.US,D,20220214,000000,2.65,2.77,2.41,2.64,545793,0
+IPM.US,D,20220215,000000,2.69,2.93,2.6466,2.92,155222,0
+IPM.US,D,20220216,000000,2.91,3.22,2.8677,2.97,657984,0
+IPM.US,D,20220217,000000,2.97,3.23,2.87,3.1,581287,0
+IPM.US,D,20220218,000000,3.07,3.43,3.03,3.14,371051,0
+IPM.US,D,20220222,000000,3.12,4.1,3.07,3.96,1624051,0
+IPM.US,D,20220223,000000,4,4.44,3.64,3.73,2856475,0
+IPM.US,D,20220224,000000,3.49,3.89,3.02,3.03,1064635,0
+IPM.US,D,20220225,000000,3.09,3.34,2.85,2.86,636174,0
+IPM.US,D,20220228,000000,2.86,2.94,2.68,2.73,254832,0
+IPM.US,D,20220301,000000,2.77,2.77,2.47,2.65,456966,0
+IPM.US,D,20220302,000000,2.64,2.7146,2.55,2.63,77401,0
+IPM.US,D,20220303,000000,2.63,2.68,2.49,2.55,121611,0
+IPM.US,D,20220304,000000,2.54,2.597,2.4,2.48,197912,0
+IPM.US,D,20220307,000000,2.48,2.5,2.3,2.45,165706,0
+IPM.US,D,20220308,000000,2.45,2.53,2.3401,2.45,56756,0
+IPM.US,D,20220309,000000,2.49,2.71,2.38,2.44,267176,0
+IPM.US,D,20220310,000000,2.48,2.67,2.32,2.64,257452,0
+IPM.US,D,20220311,000000,2.76,3.04,2.37,2.41,1069036,0
+IPM.US,D,20220314,000000,2.4,2.4499,2.26,2.32,142205,0
+IPM.US,D,20220315,000000,2.33,2.49,2.24,2.47,131066,0
+IPM.US,D,20220316,000000,2.46,2.73,2.36,2.46,519443,0
+IPM.US,D,20220317,000000,2.48,2.61,2.37,2.5,218938,0
+IPM.US,D,20220318,000000,2.53,2.78,2.44,2.71,805432,0
+IPM.US,D,20220321,000000,2.71,2.71,2.43,2.52,251650,0
+IPM.US,D,20220322,000000,2.55,2.67,2.5087,2.63,44256,0
+IPM.US,D,20220323,000000,2.63,2.6959,2.55,2.64,123758,0
+IPM.US,D,20220324,000000,2.57,2.75,2.42,2.66,413710,0
+IPM.US,D,20220325,000000,2.7,2.73,2.5,2.56,123961,0
+IPM.US,D,20220328,000000,2.51,2.9,2.51,2.66,826150,0
+IPM.US,D,20220329,000000,2.67,2.75,2.57,2.61,144999,0
+IPM.US,D,20220330,000000,2.57,2.727,2.52,2.58,185057,0
+IPM.US,D,20220331,000000,2.55,2.63,2.51,2.59,158573,0
+IPM.US,D,20220401,000000,2.56,2.5899,2.51,2.55,86618,0
+IPM.US,D,20220404,000000,2.53,2.6871,2.53,2.61,227935,0
+IPM.US,D,20220405,000000,2.57,2.64,2.55,2.59,27226,0
+IPM.US,D,20220406,000000,2.54,2.64,2.5,2.59,53644,0
+IPM.US,D,20220407,000000,2.62,2.62,2.5,2.56,58718,0
+IPM.US,D,20220408,000000,2.56,2.59,2.45,2.51,94434,0
+IPM.US,D,20220411,000000,2.48,2.58,2.45,2.56,71889,0
+IPM.US,D,20220412,000000,2.46,2.6499,2.46,2.62,104381,0
+IPM.US,D,20220413,000000,2.62,2.7,2.5849,2.65,132728,0
+IPM.US,D,20220414,000000,2.65,2.69,2.57,2.6,64731,0
+IPM.US,D,20220418,000000,2.56,2.6,2.53,2.57,34695,0
+IPM.US,D,20220419,000000,2.56,2.73,2.55,2.6,105519,0
+IPM.US,D,20220420,000000,2.61,2.69,2.5,2.65,124214,0
+IPM.US,D,20220421,000000,2.63,2.6499,2.51,2.51,56541,0
+IPM.US,D,20220422,000000,2.64,2.64,2.4,2.49,130288,0
+IPM.US,D,20220425,000000,2.44,2.4904,2.33,2.4,171356,0
+IPM.US,D,20220426,000000,2.3,2.54,2.3,2.46,26949,0
+IPM.US,D,20220427,000000,2.4205,2.55,2.4,2.46,49329,0
+IPM.US,D,20220428,000000,2.44,2.44,2.3201,2.38,63674,0
+IPM.US,D,20220429,000000,2.4,2.6,2.36,2.52,140119,0
+IPM.US,D,20220502,000000,2.5201,2.58,2.47,2.54,36848,0
+IPM.US,D,20220503,000000,2.51,2.5893,2.43,2.48,45893,0
+IPM.US,D,20220504,000000,2.46,2.65,2.43,2.5,387635,0
+IPM.US,D,20220505,000000,2.54,2.64,2.42,2.53,229834,0
+IPM.US,D,20220506,000000,2.53,2.6,2.25,2.28,124894,0
+IPM.US,D,20220509,000000,2.28,2.45,2.09,2.12,328415,0
+IPM.US,D,20220510,000000,2.12,2.26,1.99,1.99,308693,0
+IPM.US,D,20220511,000000,2,2.08,1.76,1.94,343278,0
+IPM.US,D,20220512,000000,1.94,2.01,1.8806,2.01,39543,0
+IPM.US,D,20220513,000000,2.02,2.44,2,2.4,215436,0
+IPM.US,D,20220516,000000,2.4,2.58,2.17,2.26,328907,0
+IPM.US,D,20220517,000000,2.21,2.41,2.19,2.25,93308,0
+IPM.US,D,20220518,000000,2.21,2.27,2.01,2.04,38003,0
+IPM.US,D,20220519,000000,2.04,2.27,2.04,2.17,224741,0
+IPM.US,D,20220520,000000,2.16,2.16,1.92,1.97,139836,0
+IPM.US,D,20220523,000000,1.97,2.27,1.96,2.24,185314,0
+IPM.US,D,20220524,000000,2.31,2.52,2.145,2.19,775241,0
+IPM.US,D,20220525,000000,2.1291,2.38,2.02,2.06,282352,0
+IPM.US,D,20220526,000000,2.04,2.17,1.995,2.01,104241,0
+IPM.US,D,20220527,000000,2.02,2.18,2.01,2.05,161286,0
+IPM.US,D,20220531,000000,2.05,2.1,1.99,2.03,33045,0
+IPM.US,D,20220601,000000,2.087,2.0994,1.91,1.94,139490,0
+IPM.US,D,20220602,000000,1.95,2.05,1.91,1.97,79497,0
+IPM.US,D,20220603,000000,1.95,2.04,1.92,2.02,51303,0
+IPM.US,D,20220606,000000,2.03,2.05,1.93,1.97,40860,0
+IPM.US,D,20220607,000000,2.0078,2.12,1.99,2.03,54854,0
+IPM.US,D,20220608,000000,2.05,2.0699,1.885,1.93,100819,0
+IPM.US,D,20220609,000000,1.8884,2,1.882,1.945,1263638,0
+IPM.US,D,20220610,000000,2.35,2.46,2.02,2.23,17709469,0
+IPM.US,D,20220613,000000,2,2.32,1.995,2.12,789588,0
+IPM.US,D,20220614,000000,2.01,2.15,1.9701,2.05,284165,0
+IPM.US,D,20220615,000000,2.09,2.15,2.0004,2.07,205009,0
+IPM.US,D,20220616,000000,2,2.08,1.98,2.04,129328,0
+IPM.US,D,20220617,000000,2.02,2.24,2.005,2.06,726683,0
+IPM.US,D,20220621,000000,2.09,2.19,2,2.03,301865,0
+IPM.US,D,20220622,000000,1.95,2.05,1.95,2.05,130611,0
+IPM.US,D,20220623,000000,2.05,2.05,1.98,2.03,71634,0
+IPM.US,D,20220624,000000,2.0799,2.09,2.04,2.08,69575,0
+IPM.US,D,20220627,000000,2.09,2.14,2.03,2.08,133976,0
+IPM.US,D,20220628,000000,2.06,2.33,2.03,2.04,740464,0
+IPM.US,D,20220629,000000,2.06,2.15,2.04,2.07,67641,0
+IPM.US,D,20220630,000000,2.02,2.11,1.95,1.98,246873,0
+IPM.US,D,20220701,000000,2.0074,2.0499,1.89,1.95,121332,0
+IPM.US,D,20220705,000000,1.91,2.05,1.91,2.01,42401,0
+IPM.US,D,20220706,000000,1.9401,2.01,1.94,1.98,15608,0
+IPM.US,D,20220707,000000,1.92,2.08,1.92,2.03,67288,0
+IPM.US,D,20220708,000000,2.015,2.06,2.0001,2.04,51365,0
+IPM.US,D,20220711,000000,2.04,2.15,1.96,1.97,258716,0
+IPM.US,D,20220712,000000,1.97,2.06,1.97,2.05,34159,0
+IPM.US,D,20220713,000000,2.0198,2.06,1.98,2.05,40804,0
+IPM.US,D,20220714,000000,2,2.15,1.9938,2.04,79948,0
+IPM.US,D,20220715,000000,2.0415,2.09,1.98,2.04,26426,0
+IPM.US,D,20220718,000000,1.99,2.14,1.99,2.11,81631,0
+IPM.US,D,20220719,000000,2.0922,2.1,2.01,2.05,44621,0
+IPM.US,D,20220720,000000,2.0401,2.07,2.02,2.03,27080,0
+IPM.US,D,20220721,000000,2.03,2.19,1.99,2.09,381494,0
+IPM.US,D,20220722,000000,2.12,2.14,2.0101,2.05,93777,0
+IPM.US,D,20220725,000000,2.02,2.15,2.01,2.03,349649,0
+IPM.US,D,20220726,000000,2.03,2.06,1.8,1.8,290657,0
+IPM.US,D,20220727,000000,1.8,1.91,1.8,1.84,98903,0
+IPM.US,D,20220728,000000,1.8737,1.93,1.76,1.86,67565,0
+IPM.US,D,20220729,000000,1.88,2.03,1.83,1.91,407299,0
+IPM.US,D,20220801,000000,1.83,1.99,1.83,1.9001,441171,0
+IPM.US,D,20220802,000000,1.94,1.99,1.79,1.81,490884,0
+IPM.US,D,20220803,000000,1.86,1.98,1.82,1.88,291937,0
+IPM.US,D,20220804,000000,1.94,1.99,1.8556,1.93,92533,0
+IPM.US,D,20220805,000000,1.88,1.94,1.8556,1.9,64785,0
+IPM.US,D,20220808,000000,1.9,1.95,1.8,1.81,274394,0
+IPM.US,D,20220809,000000,1.8,2.05,1.63,1.81,1275676,0
+IPM.US,D,20220810,000000,1.8,1.94,1.74,1.75,180249,0
+IPM.US,D,20220811,000000,1.72,1.86,1.69,1.69,490579,0
+IPM.US,D,20220812,000000,1.71,1.81,1.71,1.75,117634,0
+IPM.US,D,20220815,000000,1.775,1.8,1.75,1.75,51610,0
+IPM.US,D,20220816,000000,1.76,1.78,1.73,1.75,200150,0
+IPM.US,D,20220817,000000,1.72,1.78,1.72,1.75,285566,0
+IPM.US,D,20220818,000000,1.75,1.89,1.74,1.75,186509,0
+IPM.US,D,20220819,000000,1.72,1.8,1.72,1.78,77833,0
+IPM.US,D,20220822,000000,1.78,1.84,1.75,1.77,21800,0
+IPM.US,D,20220823,000000,1.78,1.84,1.75,1.8,63964,0
+IPM.US,D,20220824,000000,1.77,1.81,1.73,1.73,120476,0
+IPM.US,D,20220825,000000,1.76,1.77,1.73,1.77,32746,0
+IPM.US,D,20220826,000000,1.79,1.83,1.76,1.8,90128,0
+IPM.US,D,20220829,000000,1.8,1.83,1.75,1.75,24879,0
+IPM.US,D,20220830,000000,1.7752,1.79,1.75,1.76,36084,0
+IPM.US,D,20220831,000000,1.77,1.93,1.765,1.78,260585,0
+IPM.US,D,20220901,000000,1.7798,1.8199,1.7,1.7499,113756,0
+IPM.US,D,20220902,000000,1.72,1.78,1.6394,1.65,230790,0
+IPM.US,D,20220906,000000,1.7,1.7,1.6383,1.68,12561,0
+IPM.US,D,20220907,000000,1.68,1.7,1.63,1.7,8688,0
+IPM.US,D,20220908,000000,1.68,1.69,1.61,1.69,29838,0
+IPM.US,D,20220909,000000,1.7,1.74,1.67,1.71,50449,0
+IPM.US,D,20220912,000000,1.67,1.72,1.66,1.67,26370,0
+IPM.US,D,20220913,000000,1.675,1.73,1.67,1.71,21573,0
+IPM.US,D,20220914,000000,1.7,1.755,1.68,1.68,44123,0
+IPM.US,D,20220915,000000,1.697,1.7409,1.697,1.7,5880,0
+IPM.US,D,20220916,000000,1.7143,1.73,1.64,1.64,71400,0
+IPM.US,D,20220919,000000,1.67,1.67,1.57,1.59,21037,0
+IPM.US,D,20220920,000000,1.6,1.63,1.55,1.55,9157,0
+IPM.US,D,20220921,000000,1.53,1.62,1.53,1.55,94582,0
+IPM.US,D,20220922,000000,1.55,1.5742,1.5,1.52,31870,0
+IPM.US,D,20220923,000000,1.5,1.5,1.42,1.42,12321,0
+IPM.US,D,20220926,000000,1.49,1.61,1.45,1.55,77268,0
+IPM.US,D,20220927,000000,1.5201,1.5899,1.5,1.525,11525,0
+IPM.US,D,20220928,000000,1.5296,1.58,1.5296,1.55,6066,0
+IPM.US,D,20220929,000000,1.53,1.59,1.4741,1.58,16097,0
+IPM.US,D,20220930,000000,1.585,1.585,1.5,1.51,50125,0
+IPM.US,D,20221003,000000,1.545,1.545,1.5,1.53,5820,0
+IPM.US,D,20221004,000000,1.5898,1.74,1.51,1.55,624644,0
+IPM.US,D,20221005,000000,1.53,1.5699,1.41,1.43,161988,0
+IPM.US,D,20221006,000000,1.45,1.51,1.43,1.49,30674,0
+IPM.US,D,20221007,000000,1.49,1.49,1.43,1.44,38699,0
+IPM.US,D,20221010,000000,1.485,1.485,1.44,1.455,24382,0
+IPM.US,D,20221011,000000,1.455,1.4689,1.35,1.4,98273,0
+IPM.US,D,20221012,000000,1.37,1.53,1.37,1.43,38861,0
+IPM.US,D,20221013,000000,1.43,1.52,1.4,1.4,123121,0
+IPM.US,D,20221014,000000,1.4105,1.49,1.41,1.43,56558,0
+IPM.US,D,20221017,000000,1.42,1.52,1.42,1.45,62176,0
+IPM.US,D,20221018,000000,1.4706,1.54,1.46,1.49,48196,0
+IPM.US,D,20221019,000000,1.5,1.5339,1.47,1.47,18059,0
+IPM.US,D,20221020,000000,1.48,1.53,1.48,1.51,15268,0
+IPM.US,D,20221021,000000,1.5,1.53,1.46,1.48,27772,0
+IPM.US,D,20221024,000000,1.45,1.52,1.45,1.5,25454,0
+IPM.US,D,20221025,000000,1.52,1.53,1.45,1.46,61865,0
+IPM.US,D,20221026,000000,1.5022,1.52,1.49,1.49,22169,0
+IPM.US,D,20221027,000000,1.48,1.52,1.48,1.51,14819,0
+IPM.US,D,20221028,000000,1.49,1.52,1.49,1.5,7979,0
+IPM.US,D,20221031,000000,1.5,1.52,1.46,1.46,8591,0
+IPM.US,D,20221101,000000,1.5,1.55,1.47,1.48,94500,0
+IPM.US,D,20221102,000000,1.505,1.56,1.47,1.48,99063,0
+IPM.US,D,20221103,000000,1.46,1.55,1.46,1.51,31433,0
+IPM.US,D,20221104,000000,1.5078,1.54,1.4985,1.53,12778,0
+IPM.US,D,20221107,000000,1.51,1.55,1.45,1.45,61695,0
+IPM.US,D,20221108,000000,1.41,1.53,1.39,1.46,197177,0
+IPM.US,D,20221109,000000,1.4519,1.52,1.42,1.5,21747,0
+IPM.US,D,20221110,000000,1.5031,1.55,1.5031,1.53,13416,0
+IPM.US,D,20221111,000000,1.5284,1.64,1.5052,1.56,87631,0
+IPM.US,D,20221114,000000,1.55,1.58,1.54,1.56,5382,0
+IPM.US,D,20221115,000000,1.5,1.57,1.4905,1.54,7028,0
+IPM.US,D,20221116,000000,1.535,1.55,1.44,1.49,115999,0
+IPM.US,D,20221117,000000,1.6,1.75,1.58,1.73,116661,0
+IPM.US,D,20221118,000000,1.76,1.93,1.46,1.58,876934,0
+IPM.US,D,20221121,000000,1.56,1.63,1.49,1.5,50492,0
+IPM.US,D,20221122,000000,1.4938,1.58,1.49,1.51,38212,0
+IPM.US,D,20221123,000000,1.5008,1.53,1.4466,1.4515,57243,0
+IPM.US,D,20221125,000000,1.42,1.52,1.42,1.48,12756,0
+IPM.US,D,20221128,000000,1.48,1.51,1.48,1.48,3054,0
+IPM.US,D,20221129,000000,1.48,1.53,1.48,1.49,29857,0
+IPM.US,D,20221130,000000,1.52,1.5299,1.5,1.52,10342,0
+IPM.US,D,20221201,000000,1.5,1.5407,1.48,1.51,13323,0
+IPM.US,D,20221202,000000,1.52,1.54,1.51,1.51,23885,0
+IPM.US,D,20221205,000000,1.5,1.5499,1.5,1.5,5360,0
+IPM.US,D,20221206,000000,1.5004,1.52,1.5,1.5193,7104,0
+IPM.US,D,20221207,000000,1.5188,1.52,1.5,1.51,14847,0
+IPM.US,D,20221208,000000,1.5,1.5146,1.5,1.5146,6257,0
+IPM.US,D,20221209,000000,1.5155,1.58,1.5019,1.52,47791,0
+IPM.US,D,20221212,000000,1.53,1.54,1.51,1.52,30817,0
+IPM.US,D,20221213,000000,1.51,1.53,1.502,1.51,28047,0
+IPM.US,D,20221214,000000,1.51,1.5219,1.51,1.51,3339,0
+IPM.US,D,20221215,000000,1.5,1.54,1.5,1.54,19763,0
+IPM.US,D,20221216,000000,1.52,1.54,1.51,1.54,5529,0
+IPM.US,D,20221219,000000,1.51,1.52,1.505,1.5101,27496,0
+IPM.US,D,20221220,000000,1.5001,1.5206,1.5,1.5,4078,0
+IPM.US,D,20221221,000000,1.52,1.64,1.51,1.51,41437,0
+IPM.US,D,20221222,000000,1.52,1.53,1.48,1.53,34111,0
+IPM.US,D,20221223,000000,1.49,1.51,1.48,1.48,15065,0
+IPM.US,D,20221227,000000,1.47,1.47,1.42,1.43,59775,0
+IPM.US,D,20221228,000000,1.37,1.47,1.37,1.43,20438,0
+IPM.US,D,20221229,000000,1.43,1.43,1.38,1.3818,33652,0
+IPM.US,D,20221230,000000,1.3127,1.38,1.31,1.32,57687,0
+IPM.US,D,20230103,000000,1.31,1.415,1.28,1.4,151278,0
+IPM.US,D,20230104,000000,1.38,1.5001,1.37,1.49,87380,0
+IPM.US,D,20230105,000000,1.41,1.56,1.41,1.4932,31251,0
+IPM.US,D,20230106,000000,1.46,1.64,1.44,1.56,41688,0
+IPM.US,D,20230109,000000,1.49,1.64,1.49,1.64,16526,0
+IPM.US,D,20230110,000000,1.61,1.7599,1.5309,1.6801,24406,0
+IPM.US,D,20230111,000000,1.65,1.89,1.62,1.8,40888,0
+IPM.US,D,20230112,000000,1.9,2.115,1.8725,2.08,61886,0
+IPM.US,D,20230113,000000,2.13,2.3324,2.12,2.2,75049,0
+IPM.US,D,20230117,000000,2.21,2.38,2.21,2.37,60480,0
+IPM.US,D,20230118,000000,2.39,2.4,2.28,2.32,29719,0
+IPM.US,D,20230119,000000,2.35,2.44,2.32,2.36,42513,0
+IPM.US,D,20230120,000000,2.44,2.6,2.36,2.59,85266,0
+IPM.US,D,20230123,000000,2.59,3.16,2.59,2.99,233140,0
+IPM.US,D,20230124,000000,2.98,3.4,2.66,3.08,940198,0
+IPM.US,D,20230125,000000,3.29,3.46,2.73,3.43,387639,0
+IPM.US,D,20230126,000000,3.44,3.76,3.16,3.56,848236,0
+IPM.US,D,20230127,000000,3.66,4,3.55,3.89,830806,0
+IPM.US,D,20230130,000000,3.99,4.14,3.74,4.05,977457,0
+IPM.US,D,20230131,000000,3.99,4.43,3.9,4.2,1129393,0
+IPM.US,D,20230201,000000,4.39,4.6,4.11,4.25,1196243,0
+IPM.US,D,20230202,000000,4.28,4.48,3.58,3.8,1168511,0
+IPM.US,D,20230203,000000,3.78,3.9,3.53,3.635,350438,0
+IPM.US,D,20230206,000000,3.69,4.25,3.69,4.09,697100,0
+IPM.US,D,20230207,000000,4.08,4.37,3.77,3.81,709314,0
+IPM.US,D,20230208,000000,3.74,3.86,3.11,3.16,734045,0
+IPM.US,D,20230209,000000,3.17,3.32,2.945,2.945,205993,0
+IPM.US,D,20230210,000000,2.93,3.28,2.85,3.21,152971,0
+IPM.US,D,20230213,000000,3.25,3.63,3.05,3.09,515259,0
+IPM.US,D,20230214,000000,3.05,3.33,3.05,3.065,387329,0
+IPM.US,D,20230215,000000,3.04,3.22,3.0131,3.12,355383,0
+IPM.US,D,20230216,000000,3.1,3.24,3.07,3.09,187582,0
+IPM.US,D,20230217,000000,3.07,3.64,3.07,3.53,503164,0
+IPM.US,D,20230221,000000,3.46,4.1,3.45,3.78,754141,0
+IPM.US,D,20230222,000000,3.9,4.27,3.282,3.34,850850,0
+IPM.US,D,20230223,000000,3.46,3.65,3.31,3.37,369669,0
+IPM.US,D,20230224,000000,3.4,3.78,2.87,3.55,1394495,0
+IPM.US,D,20230227,000000,3.58,3.99,3.505,3.55,956295,0
+IPM.US,D,20230228,000000,3.6,3.71,2.584,2.64,974431,0
+IPM.US,D,20230301,000000,2.61,2.709,2.18,2.2,396584,0
+IPM.US,D,20230302,000000,2.257,2.36,1.84,1.87,558500,0
+IPM.US,D,20230303,000000,1.83,2.06,1.75,1.88,298944,0
+IPM.US,D,20230306,000000,1.84,1.91,1.66,1.67,391654,0
+IPM.US,D,20230307,000000,1.7,1.72,1.63,1.69,59543,0
+IPM.US,D,20230308,000000,1.7,1.81,1.65,1.68,261211,0
+IPM.US,D,20230309,000000,1.67,1.8165,1.56,1.6,160649,0
+IPM.US,D,20230310,000000,1.52,1.62,1.5,1.6,294204,0
+IPM.US,D,20230313,000000,1.58,1.7,1.48,1.48,191342,0
+IPM.US,D,20230314,000000,1.48,1.51,1.42,1.46,191027,0
+IPM.US,D,20230315,000000,1.38,1.51,1.37,1.49,140444,0
+IPM.US,D,20230316,000000,1.45,1.51,1.43,1.5,78817,0
+IPM.US,D,20230317,000000,1.4858,1.725,1.47,1.64,204461,0
+IPM.US,D,20230320,000000,1.61,1.61,1.52,1.58,59708,0
+IPM.US,D,20230321,000000,1.56,1.675,1.56,1.66,46053,0
+IPM.US,D,20230322,000000,1.71,1.92,1.7,1.77,288284,0
+IPM.US,D,20230323,000000,1.84,1.84,1.68,1.68,114535,0
+IPM.US,D,20230324,000000,1.71,1.74,1.51,1.74,142111,0
+IPM.US,D,20230327,000000,1.74,1.97,1.74,1.97,88064,0
+IPM.US,D,20230328,000000,1.91,2.08,1.8573,1.94,96555,0
+IPM.US,D,20230329,000000,1.97,2.03,1.8801,2.03,12710,0
+IPM.US,D,20230330,000000,2.05,2.2199,2.01,2.11,58323,0
+IPM.US,D,20230331,000000,2.1784,2.1784,2.04,2.13,43547,0
+IPM.US,D,20230403,000000,2.13,2.2,2.0401,2.09,62739,0
+IPM.US,D,20230404,000000,2.06,2.06,1.91,1.935,51676,0
+IPM.US,D,20230405,000000,1.9651,1.9651,1.81,1.85,57898,0
+IPM.US,D,20230406,000000,1.91,1.935,1.79,1.929,32123,0
+IPM.US,D,20230410,000000,1.89,1.9199,1.77,1.83,56967,0
+IPM.US,D,20230411,000000,1.92,2.09,1.88,2.07,97099,0
+IPM.US,D,20230412,000000,2.0201,2.12,1.94,2.02,41075,0
+IPM.US,D,20230413,000000,2,2.05,1.98,2.05,18554,0
+IPM.US,D,20230414,000000,1.98,2.01,1.92,1.95,33572,0
+IPM.US,D,20230417,000000,1.9399,1.98,1.9,1.95,31651,0
+IPM.US,D,20230418,000000,1.95,1.97,1.91,1.94,21718,0
+IPM.US,D,20230419,000000,1.91,1.93,1.75,1.89,88824,0
+IPM.US,D,20230420,000000,1.86,1.95,1.86,1.92,9101,0
+IPM.US,D,20230421,000000,1.92,1.95,1.91,1.91,8972,0
+IPM.US,D,20230424,000000,1.9201,1.9201,1.81,1.88,20183,0
+IPM.US,D,20230425,000000,1.83,1.88,1.68,1.87,80358,0
+IPM.US,D,20230426,000000,1.83,1.85,1.77,1.81,33401,0
+IPM.US,D,20230427,000000,1.78,1.87,1.77,1.87,32508,0
+IPM.US,D,20230428,000000,1.83,1.91,1.83,1.86,29269,0
+IPM.US,D,20230501,000000,1.9,1.9,1.84,1.84,33408,0
+IPM.US,D,20230502,000000,1.86,1.9,1.8203,1.9,31209,0
+IPM.US,D,20230503,000000,1.89,1.94,1.87,1.91,39779,0
+IPM.US,D,20230504,000000,1.9,1.9,1.77,1.87,77180,0
+IPM.US,D,20230505,000000,1.8044,1.94,1.8044,1.92,55074,0
+IPM.US,D,20230508,000000,1.9,1.955,1.8,1.9499,268520,0
+IPM.US,D,20230509,000000,1.91,2.39,1.91,2.26,313322,0
+IPM.US,D,20230510,000000,2.28,2.58,2.2701,2.42,111227,0
+IPM.US,D,20230511,000000,2.37,2.47,2.28,2.47,15409,0
+IPM.US,D,20230512,000000,2.39,2.59,2.36,2.57,37169,0
+IPM.US,D,20230515,000000,2.62,2.68,2.46,2.5,48899,0
+IPM.US,D,20230516,000000,2.48,2.56,2.4,2.56,26445,0
+IPM.US,D,20230517,000000,2.5099,2.67,2.48,2.61,39945,0
+IPM.US,D,20230518,000000,2.61,2.74,2.43,2.66,131664,0
+IPM.US,D,20230519,000000,2.63,2.89,2.63,2.82,33759,0
+IPM.US,D,20230522,000000,2.81,3,2.76,2.91,89751,0
+IPM.US,D,20230523,000000,2.91,3.03,2.7703,2.78,72715,0
+IPM.US,D,20230524,000000,2.83,2.95,2.8093,2.84,28531,0
+IPM.US,D,20230525,000000,2.82,2.97,2.81,2.82,18443,0
+IPM.US,D,20230526,000000,2.8746,2.9399,2.81,2.85,23038,0
+IPM.US,D,20230530,000000,2.91,2.91,2.76,2.7973,52835,0
+IPM.US,D,20230531,000000,2.77,2.9,2.77,2.81,54812,0
+IPM.US,D,20230601,000000,2.83,2.9899,2.63,2.63,48327,0
+IPM.US,D,20230602,000000,2.65,2.7713,2.59,2.66,55660,0
+IPM.US,D,20230605,000000,2.6,2.75,2.6,2.71,56216,0
+IPM.US,D,20230606,000000,2.74,2.89,2.58,2.59,69765,0
+IPM.US,D,20230607,000000,2.67,2.74,2.58,2.58,20239,0
+IPM.US,D,20230608,000000,2.6166,2.6166,2.53,2.53,18747,0
+IPM.US,D,20230609,000000,2.5,2.58,2.42,2.42,58605,0
+IPM.US,D,20230612,000000,2.47,2.52,2.1906,2.31,160013,0
+IPM.US,D,20230613,000000,2.35,2.47,2.3,2.3,50959,0
+IPM.US,D,20230614,000000,2.21,2.46,2.21,2.29,59602,0
+IPM.US,D,20230615,000000,2.35,2.45,2.3,2.35,58671,0
+IPM.US,D,20230616,000000,2.4299,2.91,2.39,2.49,323275,0
+IPM.US,D,20230620,000000,2.49,2.57,2.34,2.42,44086,0
+IPM.US,D,20230621,000000,2.37,2.54,2.34,2.42,46416,0
+IPM.US,D,20230622,000000,2.35,2.54,2.35,2.53,40732,0
+IPM.US,D,20230623,000000,2.45,2.5399,2.37,2.43,28500,0
+IPM.US,D,20230626,000000,2.48,3.25,2.4201,2.87,1471487,0
+IPM.US,D,20230627,000000,2.91,3.81,2.91,3.42,1917657,0
+IPM.US,D,20230628,000000,3.36,3.77,3.12,3.27,1324013,0
+IPM.US,D,20230629,000000,3.3,3.77,2.75,2.82,895627,0
+IPM.US,D,20230630,000000,2.07,2.45,1.8543,1.87,1653758,0
+IPM.US,D,20230703,000000,1.98,2.14,1.85,1.87,375283,0
+IPM.US,D,20230705,000000,1.88,1.88,1.75,1.79,160080,0
+IPM.US,D,20230706,000000,1.76,1.81,1.61,1.76,197329,0
+IPM.US,D,20230707,000000,1.74,1.94,1.71,1.88,205653,0
+IPM.US,D,20230710,000000,1.9,1.9499,1.84,1.9,89594,0
+IPM.US,D,20230711,000000,1.851,1.93,1.84,1.878,31934,0
+IPM.US,D,20230712,000000,1.87,1.92,1.8,1.85,21171,0
+IPM.US,D,20230713,000000,1.83,1.92,1.76,1.82,94937,0
+IPM.US,D,20230714,000000,1.84,1.89,1.71,1.78,110666,0
+IPM.US,D,20230717,000000,1.77,1.9,1.76,1.86,103976,0
+IPM.US,D,20230718,000000,1.83,1.9,1.76,1.78,90246,0
+IPM.US,D,20230719,000000,1.76,1.79,1.72,1.75,48533,0
+IPM.US,D,20230720,000000,1.73,1.77,1.7102,1.72,33667,0
+IPM.US,D,20230721,000000,1.75,1.76,1.72,1.72,20010,0
+IPM.US,D,20230724,000000,1.7678,1.7678,1.67,1.76,112177,0
+IPM.US,D,20230725,000000,1.7,1.7499,1.68,1.69,21374,0
+IPM.US,D,20230726,000000,1.66,1.73,1.66,1.72,18104,0
+IPM.US,D,20230727,000000,1.7,1.72,1.63,1.69,88257,0
+IPM.US,D,20230728,000000,1.73,1.7614,1.63,1.7386,17820,0
+IPM.US,D,20230731,000000,1.74,1.7867,1.72,1.77,14991,0
+IPM.US,D,20230801,000000,1.77,1.78,1.65,1.75,112104,0
+IPM.US,D,20230802,000000,1.72,1.74,1.7,1.72,6359,0
+IPM.US,D,20230803,000000,1.68,1.8,1.68,1.78,35033,0
+IPM.US,D,20230804,000000,1.7699,1.7762,1.71,1.72,12676,0
+IPM.US,D,20230807,000000,1.77,1.77,1.72,1.72,22741,0
+IPM.US,D,20230808,000000,1.73,1.83,1.73,1.79,29978,0
+IPM.US,D,20230809,000000,1.71,1.78,1.66,1.73,300352,0
+IPM.US,D,20230810,000000,1.8,2.1399,1.67,2.07,403299,0
+IPM.US,D,20230811,000000,2.07,2.2,1.85,2.12,96378,0
+IPM.US,D,20230814,000000,2.05,2.08,1.95,1.97,32359,0
+IPM.US,D,20230815,000000,1.9,2.08,1.8,2.08,62269,0
+IPM.US,D,20230816,000000,2.01,2.045,1.9654,2.03,15686,0
+IPM.US,D,20230817,000000,1.97,2.125,1.97,2.03,45550,0
+IPM.US,D,20230818,000000,2.03,2.03,1.9911,2,6746,0
+IPM.US,D,20230821,000000,2,2.01,1.95,1.95,10513,0
+IPM.US,D,20230822,000000,1.95,1.98,1.865,1.91,17381,0
+IPM.US,D,20230823,000000,1.9273,1.938,1.9001,1.915,4114,0
+IPM.US,D,20230824,000000,1.9,1.94,1.89,1.92,16329,0
+IPM.US,D,20230825,000000,1.9,1.93,1.85,1.9158,23824,0
+IPM.US,D,20230828,000000,1.908,2.05,1.9,2.05,17356,0
+IPM.US,D,20230829,000000,2.08,2.088,1.93,1.9999,32135,0
+IPM.US,D,20230830,000000,1.95,2.07,1.95,2.06,20551,0
+IPM.US,D,20230831,000000,2.09,2.09,2.005,2.03,18632,0
+IPM.US,D,20230901,000000,2.03,2.15,2.03,2.05,33901,0
+IPM.US,D,20230905,000000,2.1,2.32,2.0657,2.195,123852,0
+IPM.US,D,20230906,000000,2.23,2.338,2.15,2.23,59628,0
+IPM.US,D,20230907,000000,2.34,2.34,2.17,2.18,29966,0
+IPM.US,D,20230908,000000,2.17,2.2128,2.15,2.15,28228,0
+IPM.US,D,20230911,000000,2.2,2.2,2.09,2.18,26176,0
+IPM.US,D,20230912,000000,2.1545,2.2,2.05,2.05,33768,0
+IPM.US,D,20230913,000000,2.02,2.15,1.91,2.15,91795,0
+IPM.US,D,20230914,000000,2.12,2.2216,2.11,2.16,21502,0
+IPM.US,D,20230915,000000,2.2,2.2,2.09,2.13,18921,0
+IPM.US,D,20230918,000000,2.17,2.17,2.01,2.13,23842,0
+IPM.US,D,20230919,000000,2.1,2.15,2.0891,2.13,28369,0
+IPM.US,D,20230920,000000,2.1,2.1178,2.05,2.05,5056,0
+IPM.US,D,20230921,000000,2.0101,2.04,1.93,1.95,47886,0
+IPM.US,D,20230922,000000,1.98,2.15,1.95,1.99,52917,0
+IPM.US,D,20230925,000000,1.96,2.1,1.9001,1.93,72076,0
+IPM.US,D,20230926,000000,1.91,2,1.78,1.81,185141,0
+IPM.US,D,20230927,000000,1.8,1.84,1.8,1.81,16656,0
+IPM.US,D,20230928,000000,1.85,1.87,1.81,1.81,9607,0
+IPM.US,D,20230929,000000,1.82,1.83,1.8,1.81,23091,0
+IPM.US,D,20231002,000000,1.77,1.94,1.77,1.85,82381,0
+IPM.US,D,20231003,000000,1.88,1.9599,1.82,1.82,18646,0
+IPM.US,D,20231004,000000,1.8219,1.94,1.8102,1.89,17333,0
+IPM.US,D,20231005,000000,1.86,1.95,1.84,1.93,34854,0
+IPM.US,D,20231006,000000,1.92,1.9359,1.81,1.9,59043,0
+IPM.US,D,20231009,000000,1.87,1.9,1.83,1.9,4749,0
+IPM.US,D,20231010,000000,1.89,1.92,1.84,1.86,33900,0
+IPM.US,D,20231011,000000,1.86,1.9699,1.8,1.83,105567,0
+IPM.US,D,20231012,000000,1.88,1.88,1.8,1.88,17867,0
+IPM.US,D,20231013,000000,1.85,1.885,1.81,1.81,8234,0
+IPM.US,D,20231016,000000,1.8419,1.92,1.81,1.81,42603,0
+IPM.US,D,20231017,000000,1.88,1.92,1.85,1.86,25912,0
+IPM.US,D,20231018,000000,1.9,1.92,1.78,1.81,43480,0
+IPM.US,D,20231019,000000,1.77,1.81,1.6201,1.66,61789,0
+IPM.US,D,20231020,000000,1.69,1.73,1.6749,1.7,25599,0
+IPM.US,D,20231023,000000,1.7,1.7001,1.63,1.64,58399,0
+IPM.US,D,20231024,000000,1.675,1.6958,1.61,1.61,14295,0
+IPM.US,D,20231025,000000,1.6,1.63,1.58,1.6,31039,0
+IPM.US,D,20231026,000000,1.64,1.64,1.53,1.54,27173,0
+IPM.US,D,20231027,000000,1.62,1.62,1.55,1.57,19728,0
+IPM.US,D,20231030,000000,1.56,1.59,1.5351,1.565,4665,0
+IPM.US,D,20231031,000000,1.57,1.58,1.5424,1.56,5221,0
+IPM.US,D,20231101,000000,1.53,1.57,1.53,1.57,3494,0
+IPM.US,D,20231102,000000,1.54,1.64,1.54,1.62,61478,0
+IPM.US,D,20231103,000000,1.64,1.7,1.55,1.67,68290,0
+IPM.US,D,20231106,000000,1.6999,1.74,1.6211,1.71,22453,0
+IPM.US,D,20231107,000000,1.65,1.78,1.55,1.68,80185,0
+IPM.US,D,20231108,000000,1.63,1.72,1.55,1.72,102798,0
+IPM.US,D,20231109,000000,1.75,1.83,1.69,1.82,32384,0
+IPM.US,D,20231110,000000,1.8,1.85,1.745,1.85,8117,0
+IPM.US,D,20231113,000000,1.76,1.8406,1.73,1.775,3812,0
+IPM.US,D,20231114,000000,1.78,1.82,1.73,1.82,17080,0
+IPM.US,D,20231115,000000,1.767,1.8585,1.767,1.84,30347,0
+IPM.US,D,20231116,000000,1.79,1.8438,1.68,1.7,45997,0
+IPM.US,D,20231117,000000,1.72,1.74,1.71,1.74,21907,0
+IPM.US,D,20231120,000000,1.71,1.73,1.64,1.73,6254,0
+IPM.US,D,20231121,000000,1.72,1.75,1.6501,1.74,15795,0
+IPM.US,D,20231122,000000,1.738,1.74,1.702,1.74,11152,0
+IPM.US,D,20231124,000000,1.75,1.79,1.74,1.78,7379,0
+IPM.US,D,20231127,000000,1.76,1.85,1.76,1.82,20671,0
+IPM.US,D,20231128,000000,1.79,1.872,1.78,1.8199,14553,0
+IPM.US,D,20231129,000000,1.795,1.82,1.7835,1.8,42054,0
+IPM.US,D,20231130,000000,1.79,1.82,1.79,1.82,11644,0
+IPM.US,D,20231201,000000,1.83,1.85,1.811,1.84,7433,0
+IPM.US,D,20231204,000000,1.84,1.92,1.83,1.89,31462,0
+IPM.US,D,20231205,000000,1.88,1.95,1.87,1.92,16260,0
+IPM.US,D,20231206,000000,1.96,2.0391,1.93,1.94,42441,0
+IPM.US,D,20231207,000000,1.9711,2.03,1.9,1.99,43964,0
+IPM.US,D,20231208,000000,1.9205,2.04,1.9112,2,11855,0
+IPM.US,D,20231211,000000,1.9846,1.99,1.9236,1.99,13270,0
+IPM.US,D,20231212,000000,1.935,1.99,1.935,1.95,10653,0
+IPM.US,D,20231213,000000,1.97,1.99,1.96,1.98,5456,0
+IPM.US,D,20231214,000000,1.98,2,1.94,1.94,15613,0
+IPM.US,D,20231215,000000,1.96,1.9789,1.855,1.91,11974,0
+IPM.US,D,20231218,000000,1.9,2.01,1.8659,1.94,18353,0
+IPM.US,D,20231219,000000,1.98,2.08,1.9344,2,30692,0
+IPM.US,D,20231220,000000,1.98,2.3,1.9701,2.3,104857,0
+IPM.US,D,20231221,000000,2.3,2.587,2.19,2.3,79827,0
+IPM.US,D,20231222,000000,2.25,2.405,2.25,2.31,42934,0
+IPM.US,D,20231226,000000,2.26,2.37,2.26,2.36,10546,0
+IPM.US,D,20231227,000000,2.4,2.47,2.2803,2.36,35001,0
+IPM.US,D,20231228,000000,2.28,2.51,2.28,2.36,27110,0
+IPM.US,D,20231229,000000,2.35,2.46,2.29,2.34,46607,0
+IPM.US,D,20240102,000000,2.41,2.42,2.33,2.35,9600,0
+IPM.US,D,20240103,000000,2.4,2.41,2.3062,2.38,27472,0
+IPM.US,D,20240104,000000,2.41,2.43,2.17,2.34,45336,0
+IPM.US,D,20240105,000000,2.33,2.37,2.001,2.37,11557,0
+IPM.US,D,20240108,000000,2.3,2.45,2.3,2.3501,15905,0
+IPM.US,D,20240109,000000,2.42,2.43,2.3101,2.38,23554,0
+IPM.US,D,20240110,000000,2.395,2.59,2.35,2.59,80521,0
+IPM.US,D,20240111,000000,2.71,3.3,2.7,3.21,355128,0
+IPM.US,D,20240112,000000,3.46,3.46,2.8741,3.08,373709,0
+IPM.US,D,20240116,000000,3.18,3.4799,3.18,3.25,196132,0
+IPM.US,D,20240117,000000,3.25,3.374,3.01,3.18,142819,0
+IPM.US,D,20240118,000000,3.08,3.35,3.08,3.23,69534,0
+IPM.US,D,20240119,000000,3.35,3.35,3.0611,3.11,95365,0
+IPM.US,D,20240122,000000,3.1,3.2,2.94,3.14,68458,0
+IPM.US,D,20240123,000000,3.13,3.31,2.97,3.25,158364,0
+IPM.US,D,20240124,000000,3.38,3.94,3.38,3.84,197310,0
+IPM.US,D,20240125,000000,4.1,4.3899,4.05,4.11,419581,0
+IPM.US,D,20240126,000000,4.11,4.54,4.1,4.23,275251,0
+IPM.US,D,20240129,000000,4.3,4.38,3.87,4.12,256384,0
+IPM.US,D,20240130,000000,4.12,4.23,4.0094,4.23,72462,0
+IPM.US,D,20240131,000000,4.16,4.43,4.02,4.26,199490,0
+IPM.US,D,20240201,000000,4.32,4.65,4.201,4.57,116053,0
+IPM.US,D,20240202,000000,4.65,5.08,4.65,4.975,437520,0
+IPM.US,D,20240205,000000,5.05,5.19,4.68,4.76,415783,0
+IPM.US,D,20240206,000000,4.91,5.01,4.7,4.97,189586,0
+IPM.US,D,20240207,000000,5,5.02,4.21,4.385,437518,0
+IPM.US,D,20240208,000000,4.33,4.5,3.848,4.28,276845,0
+IPM.US,D,20240209,000000,4.41,4.88,4.387,4.84,81608,0
+IPM.US,D,20240212,000000,4.89,5.0799,4.45,4.6,195425,0
+IPM.US,D,20240213,000000,4.45,4.8,4.23,4.28,63905,0
+IPM.US,D,20240214,000000,4.33,4.73,4.33,4.71,36102,0
+IPM.US,D,20240215,000000,4.68,4.76,4.5657,4.67,67774,0
+IPM.US,D,20240216,000000,4.62,4.655,4.4136,4.57,42101,0
+IPM.US,D,20240220,000000,4.58,4.71,4.3,4.66,69932,0
+IPM.US,D,20240221,000000,4.72,5.03,4.6898,4.88,92294,0
+IPM.US,D,20240222,000000,4.85,4.862,4.545,4.74,34043,0
+IPM.US,D,20240223,000000,4.66,4.9495,4.66,4.82,21288,0
+IPM.US,D,20240226,000000,4.8,4.99,4.46,4.53,106887,0
+IPM.US,D,20240227,000000,4.55,4.87,4.36,4.8257,42900,0
+IPM.US,D,20240228,000000,4.77,5,4.52,4.69,101657,0
+IPM.US,D,20240229,000000,4.76,4.95,4.69,4.71,23253,0
+IPM.US,D,20240301,000000,4.61,4.79,4.6,4.71,12687,0
+IPM.US,D,20240304,000000,4.7,4.88,4.58,4.62,76819,0
+IPM.US,D,20240305,000000,4.7,4.8731,4.41,4.55,90508,0
+IPM.US,D,20240306,000000,4.46,4.7585,4.31,4.7,83909,0
+IPM.US,D,20240307,000000,4.7,4.85,4.5,4.79,102728,0
+IPM.US,D,20240308,000000,4.9,4.9,4.72,4.85,32530,0
+IPM.US,D,20240311,000000,4.89,4.99,4.62,4.79,113944,0
+IPM.US,D,20240312,000000,4.8,4.9,4.67,4.89,88619,0
+IPM.US,D,20240313,000000,4.92,5.05,4.85,4.93,67547,0
+IPM.US,D,20240314,000000,4.94,4.95,4.66,4.75,122826,0
+IPM.US,D,20240315,000000,4.75,4.81,3.87,4.07,364883,0
+IPM.US,D,20240318,000000,4.17,4.46,4.15,4.41,138562,0
+IPM.US,D,20240319,000000,4.36,4.4399,4.1027,4.4,90123,0
+IPM.US,D,20240320,000000,4.4,4.49,2.6,2.78,749560,0
+IPM.US,D,20240321,000000,2.26,2.46,2.12,2.35,636785,0
+IPM.US,D,20240322,000000,2.32,2.64,2.32,2.57,118761,0
+IPM.US,D,20240325,000000,2.51,2.695,2.37,2.46,195090,0
+IPM.US,D,20240326,000000,2.43,2.85,2.43,2.78,93444,0
+IPM.US,D,20240327,000000,2.85,3.17,2.85,3.16,111284,0
+IPM.US,D,20240328,000000,3.24,3.385,2.9202,3.08,102968,0
+IPM.US,D,20240401,000000,3.05,3.2,2.9,3.06,25403,0
+IPM.US,D,20240402,000000,3,3.2,2.96,3.14,73891,0
+IPM.US,D,20240403,000000,3.19,3.27,3.08,3.115,54810,0
+IPM.US,D,20240404,000000,3.16,3.32,2.9981,3.27,82262,0
+IPM.US,D,20240405,000000,3.21,3.3,3.1511,3.27,12176,0
+IPM.US,D,20240408,000000,3.3,3.5,3.26,3.5,13754,0
+IPM.US,D,20240409,000000,3.5,3.5,3.4,3.4,15020,0
+IPM.US,D,20240410,000000,3.36,3.49,3.36,3.47,16269,0
+IPM.US,D,20240411,000000,3.41,4.05,3.3958,4.025,58460,0
+IPM.US,D,20240412,000000,4.2133,4.45,3.59,3.71,181869,0
+IPM.US,D,20240415,000000,3.72,4.0018,3.6,3.63,65761,0
+IPM.US,D,20240416,000000,3.7099,3.92,3.52,3.86,27185,0
+IPM.US,D,20240417,000000,3.8,4.09,3.69,3.81,11551,0
+IPM.US,D,20240418,000000,3.89,3.89,3.795,3.815,4747,0
+IPM.US,D,20240419,000000,3.84,3.95,3.5,3.52,53449,0
+IPM.US,D,20240422,000000,3.59,3.9,3.42,3.45,33902,0
+IPM.US,D,20240423,000000,3.56,3.715,3.46,3.66,17280,0
+IPM.US,D,20240424,000000,3.62,3.73,3.55,3.55,17029,0
+IPM.US,D,20240425,000000,3.5721,3.615,3.5101,3.615,4921,0
+IPM.US,D,20240426,000000,3.6,3.77,3.6,3.75,10608,0
+IPM.US,D,20240429,000000,3.73,3.75,3.6628,3.695,2516,0
+IPM.US,D,20240430,000000,3.6614,3.8,3.5696,3.575,5932,0
+IPM.US,D,20240501,000000,3.6,3.6,3.245,3.43,73519,0
+IPM.US,D,20240502,000000,3.3,3.52,3.2801,3.51,12310,0
+IPM.US,D,20240503,000000,3.45,3.62,3.31,3.58,5002,0
+IPM.US,D,20240506,000000,3.46,3.5501,3.4,3.4,8892,0
+IPM.US,D,20240507,000000,3.31,3.47,3.2,3.2,55591,0
+IPM.US,D,20240508,000000,3.24,3.28,3.1101,3.19,10137,0
+IPM.US,D,20240509,000000,3.26,3.5,3.2,3.24,20111,0
+IPM.US,D,20240510,000000,3.21,3.27,3.1,3.1,21833,0
+IPM.US,D,20240513,000000,3.1201,3.24,3.1201,3.2101,3558,0
+IPM.US,D,20240514,000000,3.18,3.2268,3.1,3.12,8500,0
+IPM.US,D,20240515,000000,3.18,3.18,3.1387,3.17,2039,0
+IPM.US,D,20240516,000000,3.212,3.4253,3.16,3.262,10272,0
+IPM.US,D,20240517,000000,3.2701,3.295,3.21,3.21,3021,0
+IPM.US,D,20240520,000000,3.2067,3.27,3.18,3.27,10706,0
+IPM.US,D,20240521,000000,3.235,3.27,3.175,3.18,4723,0
+IPM.US,D,20240522,000000,3.2929,3.3299,3.18,3.2873,6190,0
+IPM.US,D,20240523,000000,3.2588,3.37,3.25,3.33,10949,0
+IPM.US,D,20240524,000000,3.38,3.38,3.3,3.3,13552,0
+IPM.US,D,20240528,000000,3.32,3.44,3.315,3.44,15918,0
+IPM.US,D,20240529,000000,3.43,3.7,3.39,3.67,16165,0
+IPM.US,D,20240530,000000,3.58,3.8,3.58,3.72,38586,0
+IPM.US,D,20240531,000000,3.81,3.953,3.64,3.64,15004,0
+IPM.US,D,20240603,000000,3.65,3.82,3.47,3.82,20650,0
+IPM.US,D,20240604,000000,3.82,3.82,3.5,3.7,17765,0
+IPM.US,D,20240605,000000,3.77,3.794,3.54,3.67,5464,0
+IPM.US,D,20240606,000000,3.689,3.7,3.61,3.65,25998,0
+IPM.US,D,20240607,000000,3.65,3.785,3.58,3.625,27557,0
+IPM.US,D,20240610,000000,3.59,3.65,3.57,3.61,10364,0
+IPM.US,D,20240611,000000,3.6,3.8714,3.58,3.69,14693,0
+IPM.US,D,20240612,000000,3.68,3.8199,3.65,3.668,12562,0
+IPM.US,D,20240613,000000,3.8,3.8,3.7,3.71,13152,0
+IPM.US,D,20240614,000000,3.74,3.7886,3.71,3.7253,12116,0
+IPM.US,D,20240617,000000,3.7796,3.9899,3.765,3.915,41923,0
+IPM.US,D,20240618,000000,4.1,4.25,3.75,3.82,77047,0
+IPM.US,D,20240620,000000,3.91,4.3,3.8562,4.28,54442,0
+IPM.US,D,20240621,000000,4.18,4.4,4.15,4.28,41261,0
+IPM.US,D,20240624,000000,4.3,4.32,4.25,4.28,9117,0
+IPM.US,D,20240625,000000,4.29,4.33,4.23,4.23,9644,0
+IPM.US,D,20240626,000000,4.27,4.28,4.19,4.19,16318,0
+IPM.US,D,20240627,000000,4.13,4.19,3.95,4.02,32685,0
+IPM.US,D,20240628,000000,4.02,4.2,3.95,4.02,32012,0
+IPM.US,D,20240701,000000,4.09,4.19,3.85,3.89,38724,0
+IPM.US,D,20240702,000000,3.9,4.09,3.89,3.89,8977,0
+IPM.US,D,20240703,000000,4,4.08,3.875,3.89,14198,0
+IPM.US,D,20240705,000000,3.92,4.1,3.92,4.1,6649,0
+IPM.US,D,20240708,000000,4.06,4.165,4.0352,4.13,6723,0
+IPM.US,D,20240709,000000,4.08,4.16,3.94,4.11,17164,0
+IPM.US,D,20240710,000000,4.1,4.1,4.051,4.06,1986,0
+IPM.US,D,20240711,000000,4.01,4.1926,4.01,4.12,12222,0
+IPM.US,D,20240712,000000,4.055,4.2,4.055,4.18,9531,0
+IPM.US,D,20240715,000000,4.08,4.1999,4.08,4.1734,7917,0
+IPM.US,D,20240716,000000,4.1931,4.36,4.15,4.3425,66236,0
+IPM.US,D,20240717,000000,4.2981,4.4,4.2101,4.34,13877,0
+IPM.US,D,20240718,000000,4.366,4.4,4.23,4.39,34045,0
+IPM.US,D,20240719,000000,4.398,4.7734,4.39,4.62,85275,0
+IPM.US,D,20240722,000000,4.74,4.75,4.11,4.61,59386,0
+IPM.US,D,20240723,000000,4.51,4.51,4.163,4.47,12116,0
+IPM.US,D,20240724,000000,4.36,4.6,4.36,4.47,8841,0
+IPM.US,D,20240725,000000,4.4475,4.64,4.3,4.3,9797,0
+IPM.US,D,20240726,000000,4.39,4.59,4.39,4.45,6191,0
+IPM.US,D,20240729,000000,4.54,4.748,4.4,4.53,38122,0
+IPM.US,D,20240730,000000,4.49,4.74,4.49,4.61,13977,0
+IPM.US,D,20240731,000000,4.62,4.68,4.5,4.68,11273,0
+IPM.US,D,20240801,000000,4.74,4.7499,4.344,4.35,15257,0
+IPM.US,D,20240802,000000,4.41,4.47,3.8,4.21,54461,0
+IPM.US,D,20240805,000000,3.82,3.855,2.51,3.78,434133,0
+IPM.US,D,20240806,000000,3.71,4.22,3.71,4.05,48614,0
+IPM.US,D,20240807,000000,4.25,4.25,3.92,3.92,29942,0
+IPM.US,D,20240808,000000,3.995,4.08,3.83,3.99,10746,0
+IPM.US,D,20240809,000000,4.06,4.145,3.79,4.02,11824,0
+IPM.US,D,20240812,000000,3.96,4.05,3.84,4,93471,0
+IPM.US,D,20240813,000000,4.05,4.05,3.9,3.9,52559,0
+IPM.US,D,20240814,000000,3.78,4.05,3.78,4.05,48953,0
+IPM.US,D,20240815,000000,4.05,4.05,3.95,4.05,28098,0
+IPM.US,D,20240816,000000,4.01,4.1,3.97,4.1,23905,0
+IPM.US,D,20240819,000000,4.1,4.1,3.86,3.985,53109,0
+IPM.US,D,20240820,000000,4,4.07,3.92,4.05,29370,0
+IPM.US,D,20240821,000000,4.07,4.1,4.03,4.09,55464,0
+IPM.US,D,20240822,000000,4.09,4.5,4.09,4.5,138333,0
+IPM.US,D,20240823,000000,4.73,5,4.69,4.9,136135,0
+IPM.US,D,20240826,000000,5,5.34,4.945,5.07,478952,0
+IPM.US,D,20240827,000000,5.15,5.24,4.06,4.75,215279,0
+IPM.US,D,20240828,000000,4.92,5.12,4.6,4.79,210727,0
+IPM.US,D,20240829,000000,4.87,5.5,4.81,5.46,344144,0
+IPM.US,D,20240830,000000,3.61,3.65,3.13,3.21,1587059,0
+IPM.US,D,20240903,000000,3,3.23,2.95,2.96,292319,0
+IPM.US,D,20240904,000000,2.97,2.98,2.695,2.72,207700,0
+IPM.US,D,20240905,000000,2.7,2.83,2.67,2.72,166955,0
+IPM.US,D,20240906,000000,2.8,3.23,2.8,2.96,226845,0
+IPM.US,D,20240909,000000,2.94,3.0369,2.85,2.87,48766,0
+IPM.US,D,20240910,000000,2.9,2.99,2.8001,2.87,19639,0
+IPM.US,D,20240911,000000,2.88,2.93,2.73,2.9,41677,0
+IPM.US,D,20240912,000000,2.95,2.9503,2.76,2.82,31456,0
+IPM.US,D,20240913,000000,2.8,2.88,2.73,2.74,38270,0
+IPM.US,D,20240916,000000,2.85,2.9,2.81,2.83,44672,0
+IPM.US,D,20240917,000000,2.9,3.1716,2.88,3.12,66449,0
+IPM.US,D,20240918,000000,3.11,3.132,2.86,2.86,52287,0
+IPM.US,D,20240919,000000,2.91,2.99,2.9,2.96,20182,0
+IPM.US,D,20240920,000000,3,3.0666,2.942,2.99,30232,0
+IPM.US,D,20240923,000000,2.97,3.24,2.92,3.13,46442,0
+IPM.US,D,20240924,000000,3.15,3.39,3.0461,3.22,105921,0
+IPM.US,D,20240925,000000,3.26,3.26,3.085,3.17,44860,0
+IPM.US,D,20240926,000000,3.23,3.2992,3.0024,3.065,46193,0
+IPM.US,D,20240927,000000,3.04,3.205,3,3.18,50515,0
+IPM.US,D,20240930,000000,3.16,3.25,3.08,3.23,20121,0
+IPM.US,D,20241001,000000,3.18,3.24,3.1276,3.19,15003,0
+IPM.US,D,20241002,000000,3.14,3.17,3.07,3.12,18183,0
+IPM.US,D,20241003,000000,3.11,3.1369,3.06,3.1,8846,0
+IPM.US,D,20241004,000000,3.08,3.19,3.05,3.19,13639,0
+IPM.US,D,20241007,000000,3.22,3.228,3.14,3.19,14390,0
+IPM.US,D,20241008,000000,3.1865,3.19,3.07,3.07,137197,0
+IPM.US,D,20241009,000000,2.7,2.79,2.46,2.55,193512,0
+IPM.US,D,20241010,000000,2.57,2.65,2.57,2.64,77895,0
+IPM.US,D,20241011,000000,2.65,2.68,2.5,2.51,55863,0
+IPM.US,D,20241014,000000,2.51,2.525,2.35,2.39,84220,0
+IPM.US,D,20241015,000000,2.38,2.45,2.2865,2.34,102679,0
+IPM.US,D,20241016,000000,2.35,2.57,2.35,2.52,136817,0
+IPM.US,D,20241017,000000,2.5,2.68,2.29,2.43,308237,0
+IPM.US,D,20241018,000000,2.39,2.43,2.31,2.34,42832,0
+IPM.US,D,20241021,000000,2.31,2.39,2.16,2.16,86670,0
+IPM.US,D,20241022,000000,2.17,2.17,1.82,2.11,149134,0
+IPM.US,D,20241023,000000,2.105,2.13,2.05,2.11,26814,0
+IPM.US,D,20241024,000000,2.09,2.16,1.9571,2.01,44589,0
+IPM.US,D,20241025,000000,2.01,2.05,1.9,1.95,40328,0
+IPM.US,D,20241028,000000,1.93,2.05,1.91,2.05,61262,0
+IPM.US,D,20241029,000000,2.05,2.05,1.93,1.94,20147,0
+IPM.US,D,20241030,000000,1.97,2.005,1.87,1.91,28675,0
+IPM.US,D,20241031,000000,1.87,1.8809,1.74,1.79,79706,0
+IPM.US,D,20241101,000000,1.82,1.9,1.7601,1.89,38885,0
+IPM.US,D,20241104,000000,1.89,1.8933,1.82,1.87,23325,0
+IPM.US,D,20241105,000000,1.81,1.8606,1.73,1.79,36848,0
+IPM.US,D,20241106,000000,1.8,1.9,1.74,1.9,27558,0
+IPM.US,D,20241107,000000,1.89,2,1.7595,1.98,23491,0
+IPM.US,D,20241108,000000,2,2.16,1.89,2.15,77563,0
+IPM.US,D,20241111,000000,2.12,2.14,1.91,1.99,44502,0
+IPM.US,D,20241112,000000,2.02,2.05,1.93,1.98,25282,0
+IPM.US,D,20241113,000000,1.918,1.92,1.6742,1.84,117310,0
+IPM.US,D,20241114,000000,1.82,1.98,1.82,1.83,32967,0
+IPM.US,D,20241115,000000,1.78,1.89,1.7,1.83,64093,0
+IPM.US,D,20241118,000000,1.8,1.9,1.68,1.9,54267,0
+IPM.US,D,20241119,000000,1.84,1.9,1.79,1.83,12906,0
+IPM.US,D,20241120,000000,1.81,1.94,1.735,1.745,45751,0
+IPM.US,D,20241121,000000,1.73,1.82,1.73,1.776,20037,0
+IPM.US,D,20241122,000000,1.76,1.88,1.72,1.805,25373,0
+IPM.US,D,20241125,000000,1.85,2.2,1.85,2.01,96899,0
+IPM.US,D,20241126,000000,2,2,1.83,1.9102,22138,0
+IPM.US,D,20241127,000000,1.96,2,1.93,1.99,32022,0
+IPM.US,D,20241129,000000,1.98,2.04,1.96,1.97,10815,0
+IPM.US,D,20241202,000000,1.97,1.98,1.79,1.91,43100,0
+IPM.US,D,20241203,000000,1.9,1.97,1.82,1.95,9700,0
+IPM.US,D,20241204,000000,1.9,1.96,1.83,1.91,32600,0
+IPM.US,D,20241205,000000,1.92,1.92,1.835,1.86,15800,0
+IPM.US,D,20241206,000000,1.84,1.89,1.82,1.89,25300,0
+IPM.US,D,20241209,000000,1.84,1.911,1.83,1.91,21000,0
+IPM.US,D,20241210,000000,1.86,2,1.85,1.93,51100,0
+IPM.US,D,20241211,000000,1.91,1.96,1.83,1.96,15200,0
+IPM.US,D,20241212,000000,1.91,1.9249,1.9,1.91,5500,0
+IPM.US,D,20241213,000000,1.88,1.88,1.777,1.82,9900,0
+IPM.US,D,20241216,000000,1.83,1.9,1.7922,1.9,9500,0
+IPM.US,D,20241217,000000,1.9,1.9,1.785,1.8,20000,0
+IPM.US,D,20241218,000000,1.84,1.87,1.67,1.7,55700,0
+IPM.US,D,20241219,000000,1.665,1.7,1.52,1.5976,119500,0
+IPM.US,D,20241220,000000,1.62,1.76,1.62,1.68,51800,0
+IPM.US,D,20241223,000000,1.69,1.75,1.6,1.65,149000,0
+IPM.US,D,20241224,000000,1.7,1.7,1.65,1.655,14300,0
+IPM.US,D,20241226,000000,1.68,1.75,1.63,1.74,68800,0
+IPM.US,D,20241227,000000,1.79,2.24,1.6858,2.15,251200,0
+IPM.US,D,20241230,000000,2.02,2.1017,1.92,1.98,99300,0
+IPM.US,D,20241231,000000,1.95,2.04,1.85,1.99,91200,0
+IPM.US,D,20250102,000000,1.97,2.095,1.92,2.05,39300,0
+IPM.US,D,20250103,000000,2.07,2.19,1.95,2.03,295600,0
+IPM.US,D,20250106,000000,2.37,2.3759,2.1,2.1824,394334,0
+IPM.US,D,20250107,000000,2.18,2.18,1.96,2.01,104253,0
+IPM.US,D,20250108,000000,2.06,2.06,1.9,1.985,56499,0
+IPM.US,D,20250110,000000,1.97,2,1.85,1.97,100009,0
+IPM.US,D,20250113,000000,1.8172,1.94,1.8172,1.93,44718,0
+IPM.US,D,20250114,000000,1.96,2.04,1.875,2,28955,0
+IPM.US,D,20250115,000000,2.09,2.09,1.945,1.945,50494,0
+IPM.US,D,20250116,000000,1.95,1.98,1.85,1.89,48831,0
+IPM.US,D,20250117,000000,1.84,2.02,1.84,1.98,55052,0
+IPM.US,D,20250121,000000,2.04,2.04,1.88,1.98,34784,0
+IPM.US,D,20250122,000000,2.03,2.03,1.85,1.9,37091,0
+IPM.US,D,20250123,000000,1.87,1.8899,1.78,1.82,121711,0
+IPM.US,D,20250124,000000,1.85,1.8894,1.78,1.83,30599,0
+IPM.US,D,20250127,000000,1.8,1.87,1.75,1.81,34396,0
+IPM.US,D,20250128,000000,1.8,1.88,1.73,1.86,26902,0
+IPM.US,D,20250129,000000,1.8,1.84,1.75,1.78,23369,0
+IPM.US,D,20250130,000000,1.76,1.815,1.76,1.77,24141,0
+IPM.US,D,20250131,000000,1.75,1.7956,1.72,1.76,29958,0
+IPM.US,D,20250203,000000,1.71,2.12,1.71,1.94,91546,0
+IPM.US,D,20250204,000000,1.97,2.0952,1.9098,2.07,41114,0
+IPM.US,D,20250205,000000,2.02,2.06,1.8596,2.06,27888,0
+IPM.US,D,20250206,000000,2.005,2.0202,1.93,1.985,19985,0
+IPM.US,D,20250207,000000,1.92,1.98,1.89,1.98,61033,0
+IPM.US,D,20250210,000000,1.96,2.08,1.96,2.08,26746,0
+IPM.US,D,20250211,000000,2.05,2.06,1.998,2.06,33108,0
+IPM.US,D,20250212,000000,2,2.1,1.98,2.06,27328,0
+IPM.US,D,20250213,000000,2.07,2.35,2.052,2.32,129954,0
+IPM.US,D,20250214,000000,2.3359,2.375,2.1,2.15,64147,0
+IPM.US,D,20250218,000000,2.15,2.195,2.02,2.15,16930,0
+IPM.US,D,20250219,000000,2.08,2.15,2.065,2.14,25086,0
+IPM.US,D,20250220,000000,2.14,2.1669,2.05,2.12,24313,0
+IPM.US,D,20250221,000000,2.18,2.22,2.02,2.06,45120,0
+IPM.US,D,20250224,000000,2.02,2.08,1.915,2.07,11735,0
+IPM.US,D,20250225,000000,2.08,2.08,1.91,2.01,14501,0
+IPM.US,D,20250226,000000,2.0235,2.0399,1.99,2,15210,0
+IPM.US,D,20250227,000000,2.02,2.11,1.9131,1.98,11254,0
+IPM.US,D,20250228,000000,1.92,2.03,1.9,2.03,12592,0
+IPM.US,D,20250303,000000,2,2,1.92,1.95,14002,0
+IPM.US,D,20250304,000000,1.9,1.9,1.7884,1.9,37496,0
+IPM.US,D,20250305,000000,1.9,2.015,1.9,1.95,10441,0
+IPM.US,D,20250306,000000,1.95,1.99,1.79,1.98,12784,0
+IPM.US,D,20250307,000000,1.91,1.98,1.91,1.98,2840,0
+IPM.US,D,20250310,000000,1.9,1.9875,1.82,1.88,35868,0
+IPM.US,D,20250311,000000,1.83,1.89,1.76,1.87,45483,0
+IPM.US,D,20250312,000000,1.85,1.98,1.7755,1.97,23405,0
+IPM.US,D,20250313,000000,1.8862,1.98,1.8,1.98,13710,0
+IPM.US,D,20250314,000000,1.9447,1.98,1.91,1.98,10127,0
+IPM.US,D,20250317,000000,1.92,1.98,1.8515,1.98,18326,0
+IPM.US,D,20250318,000000,1.91,1.9791,1.83,1.85,19613,0
+IPM.US,D,20250319,000000,1.9269,1.9269,1.78,1.92,33386,0
+IPM.US,D,20250320,000000,1.885,1.98,1.8256,1.95,44066,0
+IPM.US,D,20250321,000000,1.89,1.905,1.8,1.82,20396,0
+IPM.US,D,20250324,000000,1.82,1.955,1.76,1.95,33958,0
+IPM.US,D,20250325,000000,1.93,1.95,1.81,1.89,145981,0
+IPM.US,D,20250326,000000,1.85,1.9,1.8,1.88,22165,0
+IPM.US,D,20250327,000000,1.85,1.88,1.83,1.83,18622,0
+IPM.US,D,20250328,000000,1.8,1.86,1.79,1.82,24039,0
+IPM.US,D,20250331,000000,1.8,1.8,1.72,1.74,11572,0
+IPM.US,D,20250401,000000,1.74,1.81,1.7242,1.74,26357,0
+IPM.US,D,20250402,000000,1.77,1.7894,1.765,1.77,25203,0
+IPM.US,D,20250403,000000,1.675,1.81,1.65,1.75,62540,0
+IPM.US,D,20250404,000000,1.7694,1.7694,1.6502,1.72,43167,0
+IPM.US,D,20250407,000000,1.66,1.776,1.64,1.76,62967,0
+IPM.US,D,20250408,000000,1.73,1.7624,1.52,1.67,62249,0
+IPM.US,D,20250409,000000,1.6,1.76,1.55,1.73,48666,0
+IPM.US,D,20250410,000000,1.685,1.7399,1.655,1.66,15307,0
+IPM.US,D,20250411,000000,1.6596,1.67,1.577,1.67,21178,0
+IPM.US,D,20250414,000000,1.7,1.74,1.675,1.71,11750,0
+IPM.US,D,20250415,000000,1.74,1.75,1.7,1.7,4947,0
+IPM.US,D,20250416,000000,1.74,1.74,1.71,1.71,3599,0
+IPM.US,D,20250417,000000,1.7399,1.74,1.65,1.65,68472,0
+IPM.US,D,20250421,000000,1.95,2.08,1.84,1.91,1110141,0
+IPM.US,D,20250422,000000,1.98,1.99,1.6804,1.72,216135,0
+IPM.US,D,20250423,000000,1.78,1.8287,1.7206,1.8,85368,0
+IPM.US,D,20250424,000000,1.86,1.9,1.815,1.89,44890,0
+IPM.US,D,20250425,000000,1.9,1.9511,1.84,1.93,46933,0
+IPM.US,D,20250428,000000,1.95,1.95,1.81,1.865,47253,0
+IPM.US,D,20250429,000000,1.86,1.88,1.7901,1.82,103863,0
+IPM.US,D,20250430,000000,1.7902,1.86,1.71,1.82,33706,0
+IPM.US,D,20250501,000000,1.85,1.9,1.805,1.87,12239,0
+IPM.US,D,20250502,000000,1.88,1.93,1.88,1.9,29645,0
+IPM.US,D,20250505,000000,1.87,1.88,1.815,1.86,8665,0
+IPM.US,D,20250506,000000,1.7755,1.85,1.7755,1.805,7730,0
+IPM.US,D,20250507,000000,1.84,1.84,1.775,1.78,22112,0
+IPM.US,D,20250508,000000,1.81,1.84,1.72,1.84,50139,0
+IPM.US,D,20250509,000000,1.84,1.84,1.69,1.75,37387,0
+IPM.US,D,20250512,000000,1.76,1.8067,1.73,1.78,60443,0
+IPM.US,D,20250513,000000,1.85,1.85,1.76,1.8,19088,0
+IPM.US,D,20250514,000000,1.81,1.905,1.81,1.88,133039,0
+IPM.US,D,20250515,000000,1.99,2.1,1.92,2.01,136661,0
+IPM.US,D,20250516,000000,2.07,2.2,2,2.02,83251,0
+IPM.US,D,20250519,000000,2.0818,2.15,2.015,2.11,91409,0
+IPM.US,D,20250520,000000,2.02,2.1301,1.91,1.98,80882,0
+IPM.US,D,20250521,000000,2.01,2.1385,1.99,2.03,128132,0
+IPM.US,D,20250522,000000,2.02,2.08,1.9801,2.07,52952,0
+IPM.US,D,20250523,000000,2.03,2.21,1.9715,2.14,87142,0
+IPM.US,D,20250527,000000,2.15,2.28,2.0471,2.28,119373,0
+IPM.US,D,20250528,000000,2.44,2.6,1.8,2.33,444345,0
+IPM.US,D,20250529,000000,2.42,2.47,2.08,2.1,126182,0
+IPM.US,D,20250530,000000,2.13,2.195,2.0205,2.13,27912,0
+IPM.US,D,20250602,000000,2.19,2.219,2.1407,2.2,49005,0
+IPM.US,D,20250603,000000,2.21,2.25,2.12,2.1608,30999,0
+IPM.US,D,20250604,000000,2.15,2.21,2.12,2.21,40626,0
+IPM.US,D,20250605,000000,2.21,2.26,2.08,2.1,32280,0
+IPM.US,D,20250606,000000,2.1,2.11,2,2.11,59157,0
+IPM.US,D,20250609,000000,2.2,2.2,2.04,2.065,52705,0
+IPM.US,D,20250610,000000,2.2197,2.2197,2.0001,2.07,12803,0
+IPM.US,D,20250611,000000,2.11,2.1499,2.01,2.03,15482,0
+IPM.US,D,20250612,000000,2.06,2.07,2.01,2.03,12711,0
+IPM.US,D,20250613,000000,2,2,1.96,1.985,14552,0
+IPM.US,D,20250616,000000,2,2.0031,1.95,1.95,31957,0
+IPM.US,D,20250617,000000,1.95,1.9999,1.935,1.94,34470,0
+IPM.US,D,20250618,000000,1.92,1.99,1.92,1.94,10279,0
+IPM.US,D,20250620,000000,1.95,1.99,1.93,1.99,12997,0
+IPM.US,D,20250623,000000,1.99,2.04,1.92,1.93,51409,0
+IPM.US,D,20250624,000000,1.93,2.23,1.93,2.22,138701,0
+IPM.US,D,20250625,000000,2.24,2.24,1.95,1.95,81730,0
+IPM.US,D,20250626,000000,1.94,2.0193,1.92,1.92,34817,0
+IPM.US,D,20250627,000000,1.92,1.96,1.88,1.88,36355,0
+IPM.US,D,20250630,000000,1.86,1.9199,1.86,1.89,41521,0
+IPM.US,D,20250701,000000,1.88,2,1.88,1.91,32888,0
+IPM.US,D,20250702,000000,1.93,1.9493,1.88,1.92,12208,0
+IPM.US,D,20250703,000000,1.91,1.92,1.8701,1.9,18217,0
+IPM.US,D,20250707,000000,1.89,1.9555,1.88,1.9,26026,0
+IPM.US,D,20250708,000000,1.93,1.93,1.89,1.89,15095,0
+IPM.US,D,20250709,000000,1.88,1.9199,1.86,1.88,27919,0
+IPM.US,D,20250710,000000,1.925,1.98,1.9008,1.98,36966,0
+IPM.US,D,20250711,000000,1.9656,2.07,1.9,1.975,51540,0
+IPM.US,D,20250714,000000,1.99,2.08,1.99,2.01,32657,0
+IPM.US,D,20250715,000000,2.05,2.075,1.92,1.97,30887,0
+IPM.US,D,20250716,000000,1.9853,2,1.95,1.97,14064,0
+IPM.US,D,20250717,000000,1.96,2.19,1.96,2.19,84912,0
+IPM.US,D,20250718,000000,2.18,2.28,2.05,2.23,85240,0
+IPM.US,D,20250721,000000,2.21,2.3157,2.055,2.08,63577,0
+IPM.US,D,20250722,000000,2.08,2.1699,2.08,2.1,25592,0
+IPM.US,D,20250723,000000,2.1,2.12,2.05,2.06,12663,0
+IPM.US,D,20250724,000000,2.06,2.0644,2.03,2.05,21439,0
+IPM.US,D,20250725,000000,2.03,2.0444,1.9607,2.0444,9067,0
+IPM.US,D,20250728,000000,1.99,2.025,1.96,1.9899,25688,0
+IPM.US,D,20250729,000000,2,2.04,1.9621,2.03,51228,0
+IPM.US,D,20250730,000000,2.04,2.05,2,2.009,6290,0
+IPM.US,D,20250731,000000,1.9705,1.9898,1.93,1.98,23671,0
+IPM.US,D,20250801,000000,2.08,2.4225,1.98,2,182419,0
+IPM.US,D,20250804,000000,2,2,1.92,1.97,73675,0
+IPM.US,D,20250805,000000,1.99,2.02,1.9599,1.995,51979,0
+IPM.US,D,20250806,000000,1.99,1.99,1.91,1.94,33106,0
+IPM.US,D,20250807,000000,1.95,1.97,1.91,1.955,34311,0
+IPM.US,D,20250808,000000,1.96,1.96,1.89,1.91,39922,0
+IPM.US,D,20250811,000000,1.9,1.93,1.88,1.91,97655,0
+IPM.US,D,20250812,000000,1.91,2,1.901,2,28342,0
+IPM.US,D,20250813,000000,1.9,2,1.8,1.96,178123,0
+IPM.US,D,20250814,000000,1.93,1.95,1.9101,1.95,11025,0
+IPM.US,D,20250815,000000,1.94,1.96,1.9,1.95,24275,0
+IPM.US,D,20250818,000000,1.93,1.975,1.93,1.93,19735,0
+IPM.US,D,20250819,000000,1.91,1.95,1.91,1.95,3633,0
+IPM.US,D,20250820,000000,1.93,1.93,1.81,1.9001,62534,0
+IPM.US,D,20250821,000000,1.89,1.91,1.89,1.9,24381,0
+IPM.US,D,20250822,000000,1.9,1.9299,1.8202,1.895,36235,0
+IPM.US,D,20250825,000000,1.91,1.9999,1.895,1.99,53334,0
+IPM.US,D,20250826,000000,1.98,2,1.95,1.995,63064,0
+IPM.US,D,20250827,000000,1.94,2,1.94,1.97,12194,0
+IPM.US,D,20250828,000000,1.97,1.9986,1.8486,1.95,12282,0
+IPM.US,D,20250829,000000,1.9202,1.97,1.9202,1.93,6458,0
+IPM.US,D,20250902,000000,1.86,1.94,1.86,1.915,19304,0
+IPM.US,D,20250903,000000,1.9,1.94,1.88,1.91,11186,0
+IPM.US,D,20250904,000000,1.87,1.9,1.8653,1.893,8559,0
+IPM.US,D,20250905,000000,1.93,1.94,1.88,1.89,18158,0
+IPM.US,D,20250908,000000,1.87,1.92,1.86,1.86,5588,0
+IPM.US,D,20250909,000000,1.85,1.9097,1.85,1.9,24021,0
+IPM.US,D,20250910,000000,1.8732,1.9096,1.87,1.88,6121,0
+IPM.US,D,20250911,000000,1.87,1.9,1.87,1.89,10456,0
+IPM.US,D,20250912,000000,1.89,1.92,1.89,1.92,3413,0
+IPM.US,D,20250915,000000,1.88,2,1.88,2,53067,0
+IPM.US,D,20250916,000000,1.93,1.95,1.89,1.93,42572,0
+IPM.US,D,20250917,000000,2.58,2.88,2.23,2.37,58804313,0
+IPM.US,D,20250918,000000,2.3,2.56,2.25,2.44,1064739,0
+IPM.US,D,20250919,000000,2.34,2.51,2.13,2.2,291580,0
+IPM.US,D,20250922,000000,2.06,2.14,2.05,2.09,250795,0
+IPM.US,D,20250923,000000,2.07,2.0899,1.94,1.99,182292,0
+IPM.US,D,20250924,000000,1.93,2.06,1.93,1.99,123488,0
+IPM.US,D,20250925,000000,1.93,2.08,1.93,1.94,110229,0
+IPM.US,D,20250926,000000,1.93,2.07,1.93,2,71722,0
+IPM.US,D,20250929,000000,1.99,2.04,1.9101,1.99,88412,0
+IPM.US,D,20250930,000000,1.97,2.0248,1.97,1.99,37864,0
+IPM.US,D,20251001,000000,1.965,2.09,1.95,2.04,71142,0
+IPM.US,D,20251002,000000,2,2.04,2,2.025,59588,0
+IPM.US,D,20251003,000000,2.01,2.05,1.99,2.02,91524,0
+IPM.US,D,20251006,000000,2.04,2.14,1.9601,2.09,151248,0
+IPM.US,D,20251007,000000,2.05,2.18,2,2.03,121166,0
+IPM.US,D,20251008,000000,2.01,2.16,2,2.1,175592,0
+IPM.US,D,20251009,000000,2.08,2.13,2.01,2.03,77524,0
+IPM.US,D,20251010,000000,2.07,2.15,2.05,2.09,118519,0
+IPM.US,D,20251013,000000,2.07,2.1,2,2,39965,0
+IPM.US,D,20251014,000000,2,2.05,1.95,2.04,45827,0
+IPM.US,D,20251015,000000,2,2.085,2,2.01,38713,0
+IPM.US,D,20251016,000000,2.02,2.05,1.89,1.91,129062,0
+IPM.US,D,20251017,000000,1.87,1.99,1.87,1.93,69296,0
+IPM.US,D,20251020,000000,1.95,1.97,1.95,1.95,16686,0
+IPM.US,D,20251021,000000,1.96,2.18,1.94,2.1,103517,0
+IPM.US,D,20251022,000000,2.06,2.09,2.03,2.04,26871,0
+IPM.US,D,20251023,000000,2.09,2.259,1.96,2,383674,0
+IPM.US,D,20251024,000000,2.04,2.04,1.9712,2,32788,0
+IPM.US,D,20251027,000000,1.96,2.1,1.96,2.07,153339,0
+IPM.US,D,20251028,000000,2.07,2.07,1.97,1.98,85940,0
+IPM.US,D,20251029,000000,1.96,2.07,1.93,2.02,97551,0
+IPM.US,D,20251030,000000,2.05,2.0568,1.97,1.98,18999,0
+IPM.US,D,20251031,000000,1.98,2,1.96,1.97,19275,0
+IPM.US,D,20251103,000000,2.01,2.04,1.94,1.97,38071,0
+IPM.US,D,20251104,000000,1.94,1.96,1.92,1.93,78980,0
+IPM.US,D,20251105,000000,1.93,1.98,1.93,1.97,30304,0
+IPM.US,D,20251106,000000,1.92,1.96,1.92,1.92,20922,0
+IPM.US,D,20251107,000000,1.92,1.98,1.89,1.94,44675,0
+IPM.US,D,20251110,000000,1.95,2.01,1.91,1.98,29432,0
+IPM.US,D,20251111,000000,1.98,1.98,1.96,1.97,10985,0
+IPM.US,D,20251112,000000,1.97,2,1.97,1.97,18003,0
+IPM.US,D,20251113,000000,2.01,2.01,1.78,1.87,138708,0
+IPM.US,D,20251114,000000,1.88,1.9451,1.87,1.87,23466,0
+IPM.US,D,20251117,000000,1.87,1.9182,1.8449,1.89,14728,0
+IPM.US,D,20251118,000000,1.86,1.945,1.78,1.86,13159,0
+IPM.US,D,20251119,000000,1.871,1.9,1.84,1.87,21526,0
+IPM.US,D,20251120,000000,1.8725,1.89,1.83,1.84,20072,0
+IPM.US,D,20251121,000000,1.83,1.89,1.8005,1.83,21497,0
+IPM.US,D,20251124,000000,1.82,1.85,1.8,1.83,21146,0
+IPM.US,D,20251125,000000,1.84,1.87,1.8201,1.86,10713,0
+IPM.US,D,20251126,000000,1.8599,1.905,1.81,1.82,31100,0
+IPM.US,D,20251128,000000,1.83,1.8581,1.81,1.82,4242,0
+IPM.US,D,20251201,000000,1.8199,1.84,1.7847,1.83,54399,0
+IPM.US,D,20251202,000000,1.83,1.85,1.8,1.85,11786,0
+IPM.US,D,20251203,000000,1.8,1.84,1.8,1.84,19611,0
+IPM.US,D,20251204,000000,1.82,1.9,1.82,1.86,12076,0
+IPM.US,D,20251205,000000,1.8198,1.9,1.81,1.87,13625,0
+IPM.US,D,20251208,000000,1.89,1.9,1.8744,1.89,5137,0
+IPM.US,D,20251209,000000,1.89,1.9926,1.89,1.94,21742,0
+IPM.US,D,20251210,000000,1.92,1.933,1.82,1.82,51202,0
+IPM.US,D,20251211,000000,1.79,1.83,1.79,1.82,14217,0
+IPM.US,D,20251212,000000,1.8,1.84,1.785,1.79,14491,0
+IPM.US,D,20251215,000000,1.82,1.82,1.7845,1.79,18972,0
+IPM.US,D,20251216,000000,1.76,1.82,1.75,1.79,20300,0
+IPM.US,D,20251217,000000,1.83,1.83,1.76,1.79,38766,0
+IPM.US,D,20251218,000000,1.75,1.805,1.75,1.79,15512,0
+IPM.US,D,20251219,000000,1.82,1.8295,1.765,1.77,20212,0
+IPM.US,D,20251222,000000,1.81,1.8199,1.77,1.78,10703,0
+IPM.US,D,20251223,000000,1.76,1.81,1.75,1.77,27424,0
+IPM.US,D,20251224,000000,1.77,1.79,1.75,1.76,14033,0
+IPM.US,D,20251226,000000,1.76,1.7899,1.74,1.76,18715,0
+IPM.US,D,20251229,000000,1.7401,1.7699,1.71,1.75,76975,0
+IPM.US,D,20251230,000000,1.72,1.77,1.71,1.72,23631,0
+IPM.US,D,20251231,000000,1.713,1.7326,1.7,1.72,43116,0
+IPM.US,D,20260102,000000,1.72,1.765,1.72,1.73,7497,0
+IPM.US,D,20260105,000000,1.72,1.78,1.72,1.75,5848,0
+IPM.US,D,20260106,000000,1.74,1.7895,1.74,1.765,6735,0
+IPM.US,D,20260107,000000,1.76,1.8,1.76,1.77,12480,0
+IPM.US,D,20260108,000000,1.75,1.81,1.7372,1.78,11605,0
+IPM.US,D,20260109,000000,1.77,1.9099,1.77,1.825,27113,0
+IPM.US,D,20260112,000000,1.77,1.93,1.72,1.85,39472,0
+IPM.US,D,20260113,000000,1.81,1.96,1.81,1.82,30070,0
+IPM.US,D,20260114,000000,1.82,1.8841,1.81,1.82,2646651,0
+IPM.US,D,20260115,000000,1.75,1.85,1.67,1.82,301577,0
+IPM.US,D,20260116,000000,1.7899,1.89,1.74,1.85,91683,0
+IPM.US,D,20260120,000000,1.81,1.85,1.75,1.8,64349,0
+IPM.US,D,20260121,000000,1.77,1.83,1.7199,1.76,41470,0
+IPM.US,D,20260122,000000,1.79,1.85,1.73,1.8,31456,0
+IPM.US,D,20260123,000000,1.76,1.815,1.72,1.77,41192,0
+IPM.US,D,20260126,000000,1.79,1.79,1.745,1.77,17724,0
+IPM.US,D,20260127,000000,1.79,1.8,1.74,1.78,17405,0
+IPM.US,D,20260128,000000,1.7549,1.78,1.75,1.77,20003,0
+IPM.US,D,20260129,000000,1.78,1.8039,1.73,1.76,17616,0
+IPM.US,D,20260130,000000,1.73,1.76,1.73,1.74,41115,0
+IPM.US,D,20260202,000000,1.74,1.81,1.72,1.81,46754,0
+IPM.US,D,20260203,000000,1.76,1.7999,1.73,1.75,12134,0
+IPM.US,D,20260204,000000,1.735,1.77,1.7,1.73,44533,0
+IPM.US,D,20260205,000000,1.72,1.725,1.68,1.69,15775,0
+IPM.US,D,20260206,000000,1.69,1.77,1.69,1.72,33762,0
+IPM.US,D,20260209,000000,1.75,1.75,1.68,1.73,6009,0
+IPM.US,D,20260210,000000,1.715,1.7301,1.71,1.72,6240,0
+IPM.US,D,20260211,000000,1.73,1.735,1.67,1.68,23170,0
+IPM.US,D,20260212,000000,1.69,1.7,1.6648,1.69,12412,0
+IPM.US,D,20260213,000000,1.69,1.715,1.67,1.685,9609,0
+IPM.US,D,20260217,000000,1.69,1.7,1.6,1.69,16358,0
+IPM.US,D,20260218,000000,1.66,1.6995,1.66,1.69,16999,0

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

@@ -0,0 +1,1173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPSC.US,D,20210618,000000,19.5,22.83,18.925,22.83,2500165,0
+IPSC.US,D,20210621,000000,23.09,25.87,21.5,25.13,483266,0
+IPSC.US,D,20210622,000000,24.87,27.775,24.87,25.88,141576,0
+IPSC.US,D,20210623,000000,26.84,27.9911,25.5,25.54,244174,0
+IPSC.US,D,20210624,000000,25,26.4439,24.18,25.21,201737,0
+IPSC.US,D,20210625,000000,25.5,25.99,22.165,22.45,215295,0
+IPSC.US,D,20210628,000000,23,27.2599,23,24.36,312523,0
+IPSC.US,D,20210629,000000,24,27.63,22.7649,27.63,494326,0
+IPSC.US,D,20210630,000000,27.22,30.01,26.4006,29.34,752768,0
+IPSC.US,D,20210701,000000,29.79,30.03,27.97,29.06,182987,0
+IPSC.US,D,20210702,000000,29.01,29.53,27.62,29.26,82050,0
+IPSC.US,D,20210706,000000,29.11,29.35,25,27.32,516786,0
+IPSC.US,D,20210707,000000,27.38,27.67,25.59,26.6,251896,0
+IPSC.US,D,20210708,000000,27,27.64,25.08,26.48,130502,0
+IPSC.US,D,20210709,000000,26.71,28.5,26.205,27.61,60714,0
+IPSC.US,D,20210712,000000,27.32,28.27,26.208,27.25,70867,0
+IPSC.US,D,20210713,000000,27.49,28.77,27.27,28.19,226371,0
+IPSC.US,D,20210714,000000,28.63,28.63,25.2,27.35,244627,0
+IPSC.US,D,20210715,000000,27.4,28.7,25.52,27.4,59138,0
+IPSC.US,D,20210716,000000,27.85,29.74,27.11,27.56,43977,0
+IPSC.US,D,20210719,000000,27.05,27.61,25.4485,26.18,216995,0
+IPSC.US,D,20210720,000000,26.01,27.0825,25.73,26,118165,0
+IPSC.US,D,20210721,000000,26.07,27.62,25.87,27.48,94188,0
+IPSC.US,D,20210722,000000,27.71,31.362,27.23,28.78,159584,0
+IPSC.US,D,20210723,000000,29.18,31.195,27.89,29.24,310054,0
+IPSC.US,D,20210726,000000,28.83,31.19,28.2757,29.17,310061,0
+IPSC.US,D,20210727,000000,29.01,29.99,27.24,27.81,341171,0
+IPSC.US,D,20210728,000000,27.52,28.87,27.49,28.25,832123,0
+IPSC.US,D,20210729,000000,28.41,29.6,27.81,28.63,477684,0
+IPSC.US,D,20210730,000000,28.37,29.47,28.13,29.15,112469,0
+IPSC.US,D,20210802,000000,29.25,29.7737,28.47,29.23,116945,0
+IPSC.US,D,20210803,000000,28.765,30.8423,28.58,29.71,151617,0
+IPSC.US,D,20210804,000000,29.54,30.53,28.7305,29.45,68434,0
+IPSC.US,D,20210805,000000,29.81,30.83,29.55,30.25,507407,0
+IPSC.US,D,20210806,000000,30.49,30.85,29.67,30.1,272626,0
+IPSC.US,D,20210809,000000,29.92,31.7325,28.95,30.9,436469,0
+IPSC.US,D,20210810,000000,30.78,31.25,29.535,30.85,363195,0
+IPSC.US,D,20210811,000000,30.68,31.696,30.34,31.1,194693,0
+IPSC.US,D,20210812,000000,30.68,32.31,30.15,31.4,214092,0
+IPSC.US,D,20210813,000000,31.61,32.42,31.25,31.93,213834,0
+IPSC.US,D,20210816,000000,32.29,32.29,30.58,31.04,279004,0
+IPSC.US,D,20210817,000000,31.04,32.899,29.91,30.06,187795,0
+IPSC.US,D,20210818,000000,30.14,31.94,30,30.96,168437,0
+IPSC.US,D,20210819,000000,30.55,32.22,30.17,30.17,53885,0
+IPSC.US,D,20210820,000000,30.16,30.47,25.935,26.3,145139,0
+IPSC.US,D,20210823,000000,26.03,26.26,23.71,24.06,285357,0
+IPSC.US,D,20210824,000000,24.35,24.8,23.385,23.97,125923,0
+IPSC.US,D,20210825,000000,24.04,24.05,23.44,23.49,258177,0
+IPSC.US,D,20210826,000000,23.3,24.345,23.1453,23.32,105201,0
+IPSC.US,D,20210827,000000,23.46,24.26,23.03,23.46,121892,0
+IPSC.US,D,20210830,000000,23.57,24.59,23.33,23.95,171387,0
+IPSC.US,D,20210831,000000,24.06,25.39,24.03,24.8,188066,0
+IPSC.US,D,20210901,000000,25.02,27.08,24.61,26.5,104987,0
+IPSC.US,D,20210902,000000,26.67,27.5196,26.4,26.4,132443,0
+IPSC.US,D,20210903,000000,26.12,27.84,26.12,27.16,114602,0
+IPSC.US,D,20210907,000000,27.57,28.647,25.85,26.16,130693,0
+IPSC.US,D,20210908,000000,25.81,26.94,23.12,23.43,179962,0
+IPSC.US,D,20210909,000000,23.3,25.6,23.3,25.38,155762,0
+IPSC.US,D,20210910,000000,25.38,27.15,24.505,26.98,111558,0
+IPSC.US,D,20210913,000000,27.22,28.44,25.51,27.72,92229,0
+IPSC.US,D,20210914,000000,28.06,30.15,27.88,28.37,141229,0
+IPSC.US,D,20210915,000000,28.54,30,28.08,28.8,147673,0
+IPSC.US,D,20210916,000000,28.86,29.93,28.21,29.25,159868,0
+IPSC.US,D,20210917,000000,29.01,30.32,24.51,24.76,1672264,0
+IPSC.US,D,20210920,000000,24.49,24.49,21.09,21.73,240237,0
+IPSC.US,D,20210921,000000,22.01,23.26,20.01,20.8,205067,0
+IPSC.US,D,20210922,000000,20.8,21.9737,20.02,20.9,127769,0
+IPSC.US,D,20210923,000000,20.9,22.55,20.78,22.43,60697,0
+IPSC.US,D,20210924,000000,22.97,23.175,22.33,23.03,76409,0
+IPSC.US,D,20210927,000000,22.88,24.61,21.86,24.23,126825,0
+IPSC.US,D,20210928,000000,24.06,25.26,22.76,24.37,149688,0
+IPSC.US,D,20210929,000000,24.37,24.42,22.79,23.53,54039,0
+IPSC.US,D,20210930,000000,23.69,25.87,23.01,25.16,88220,0
+IPSC.US,D,20211001,000000,25.16,25.16,22.02,23.01,118894,0
+IPSC.US,D,20211004,000000,22.73,23.6375,22.36,22.59,30719,0
+IPSC.US,D,20211005,000000,22.66,22.679,21.65,22.64,38716,0
+IPSC.US,D,20211006,000000,22.19,22.495,21.5,21.7,63306,0
+IPSC.US,D,20211007,000000,21.92,22.55,20.69,20.8,67528,0
+IPSC.US,D,20211008,000000,20.91,22.24,17.53,17.73,142814,0
+IPSC.US,D,20211011,000000,17.86,18.68,16.29,16.36,186335,0
+IPSC.US,D,20211012,000000,16.5,18.44,16.5,17.67,226844,0
+IPSC.US,D,20211013,000000,17.95,18.47,17.48,17.78,200741,0
+IPSC.US,D,20211014,000000,17.59,19.6,17.59,19.53,55933,0
+IPSC.US,D,20211015,000000,19.98,19.98,18.9,19.31,89196,0
+IPSC.US,D,20211018,000000,19.12,19.66,18.39,19.46,57076,0
+IPSC.US,D,20211019,000000,17.8701,20.25,17.8701,19.92,28152,0
+IPSC.US,D,20211020,000000,20.02,20.65,19.16,20.02,64713,0
+IPSC.US,D,20211021,000000,20.07,20.715,19.02,19.86,61918,0
+IPSC.US,D,20211022,000000,19.96,20.92,19.81,20.07,73568,0
+IPSC.US,D,20211025,000000,19.65,21.45,19.33,21.31,54256,0
+IPSC.US,D,20211026,000000,21.79,21.79,20.675,20.97,108939,0
+IPSC.US,D,20211027,000000,20.85,21.36,20.82,21.02,62563,0
+IPSC.US,D,20211028,000000,21.37,22.165,21.37,21.84,35962,0
+IPSC.US,D,20211029,000000,21.82,22.59,20.75,22.47,83599,0
+IPSC.US,D,20211101,000000,22.46,23.64,21.4202,22.63,71964,0
+IPSC.US,D,20211102,000000,22.52,23.7,22.52,23.62,45041,0
+IPSC.US,D,20211103,000000,24,25.52,22.88,23.21,110164,0
+IPSC.US,D,20211104,000000,23.16,24.67,22.788,23.62,33492,0
+IPSC.US,D,20211105,000000,23.82,24.03,23.12,23.45,56634,0
+IPSC.US,D,20211108,000000,23.67,23.6973,21.36,22.41,86606,0
+IPSC.US,D,20211109,000000,22.44,22.5,21.165,21.39,66141,0
+IPSC.US,D,20211110,000000,21.84,21.84,20.64,21.01,97142,0
+IPSC.US,D,20211111,000000,21.08,21.31,20.54,20.94,135891,0
+IPSC.US,D,20211112,000000,21.3,21.3,20.37,20.85,109381,0
+IPSC.US,D,20211115,000000,21.15,21.78,20.4346,21.04,91904,0
+IPSC.US,D,20211116,000000,20.29,21.745,20.29,21.4,64295,0
+IPSC.US,D,20211117,000000,20.71,21.4,20.525,20.95,48061,0
+IPSC.US,D,20211118,000000,20.92,21.54,20.49,20.95,82841,0
+IPSC.US,D,20211119,000000,20.79,21.56,20.51,20.61,92608,0
+IPSC.US,D,20211122,000000,20.11,20.58,16.95,16.99,122434,0
+IPSC.US,D,20211123,000000,17,17.71,16.5,17.71,124190,0
+IPSC.US,D,20211124,000000,17.37,18.2,16.88,17.95,60909,0
+IPSC.US,D,20211126,000000,17.37,19.87,16.52,17.2,48163,0
+IPSC.US,D,20211129,000000,17.45,17.645,16.61,17.04,102994,0
+IPSC.US,D,20211130,000000,16.62,19.11,16.5,19.11,234931,0
+IPSC.US,D,20211201,000000,19.25,19.45,16.45,16.49,103441,0
+IPSC.US,D,20211202,000000,16.68,17.06,14.47,15.66,153334,0
+IPSC.US,D,20211203,000000,15.82,15.87,15,15.23,142008,0
+IPSC.US,D,20211206,000000,15.39,15.92,14.135,15.71,114159,0
+IPSC.US,D,20211207,000000,16.05,16.97,15.86,16.06,61415,0
+IPSC.US,D,20211208,000000,15.88,16.19,15,15.09,140250,0
+IPSC.US,D,20211209,000000,14.9,15.31,14.4,14.98,105858,0
+IPSC.US,D,20211210,000000,15.05,15.2,14.07,14.44,102034,0
+IPSC.US,D,20211213,000000,14.38,15.09,13.867,14.1,226689,0
+IPSC.US,D,20211214,000000,14,14.39,13.64,13.93,168342,0
+IPSC.US,D,20211215,000000,14.1,14.9,13.08,14.78,213359,0
+IPSC.US,D,20211216,000000,14.91,16.285,14.9,15.27,141576,0
+IPSC.US,D,20211217,000000,15.28,17.4,14.36,16.63,361355,0
+IPSC.US,D,20211220,000000,16.45,17,15.01,16.05,98721,0
+IPSC.US,D,20211221,000000,16.14,16.43,15.285,16.41,66297,0
+IPSC.US,D,20211222,000000,16.45,17.68,15.97,17.24,82429,0
+IPSC.US,D,20211223,000000,17.15,19.39,15.88,18.17,177363,0
+IPSC.US,D,20211227,000000,18.23,18.555,14.53,15.08,269868,0
+IPSC.US,D,20211228,000000,14.89,15.76,14.89,15.09,93730,0
+IPSC.US,D,20211229,000000,15,15.07,14.24,14.56,83645,0
+IPSC.US,D,20211230,000000,14.98,15.7,14.44,15.33,100239,0
+IPSC.US,D,20211231,000000,15.33,16.12,15.15,15.86,87294,0
+IPSC.US,D,20220103,000000,15.84,16.01,14.9,15.92,46762,0
+IPSC.US,D,20220104,000000,16.27,16.83,15.0254,15.22,28634,0
+IPSC.US,D,20220105,000000,15.32,16.13,14.17,14.27,134860,0
+IPSC.US,D,20220106,000000,14.16,14.28,12.47,13.14,150385,0
+IPSC.US,D,20220107,000000,13.04,13.92,13.03,13.22,45901,0
+IPSC.US,D,20220110,000000,13.99,15.5,13.69,15.14,295223,0
+IPSC.US,D,20220111,000000,15.48,16.1,14.82,15.23,81478,0
+IPSC.US,D,20220112,000000,15.47,15.78,15.1,15.32,70384,0
+IPSC.US,D,20220113,000000,15.15,15.7495,14.08,14.4,99704,0
+IPSC.US,D,20220114,000000,14.14,14.7,13.855,14.49,74882,0
+IPSC.US,D,20220118,000000,14.39,14.39,12.7,12.92,244582,0
+IPSC.US,D,20220119,000000,13.06,13.7,12.87,13.18,127883,0
+IPSC.US,D,20220120,000000,13.22,13.87,13.03,13.12,73648,0
+IPSC.US,D,20220121,000000,12.98,13.57,12.815,13.2,71822,0
+IPSC.US,D,20220124,000000,13.01,14.1199,12.56,13.89,148131,0
+IPSC.US,D,20220125,000000,13.5,13.6,12.6,13.15,125552,0
+IPSC.US,D,20220126,000000,13.39,13.635,12.2,12.65,220117,0
+IPSC.US,D,20220127,000000,12.71,13.045,12.43,12.98,143957,0
+IPSC.US,D,20220128,000000,12.84,13.7648,12.12,13.03,123702,0
+IPSC.US,D,20220131,000000,13,13.43,12.81,13.03,92012,0
+IPSC.US,D,20220201,000000,12.66,12.715,11.55,12.38,221644,0
+IPSC.US,D,20220202,000000,12.4,12.4424,11.91,12.02,107093,0
+IPSC.US,D,20220203,000000,12.03,12.15,11.44,11.64,110204,0
+IPSC.US,D,20220204,000000,11.38,12.23,10.96,11.92,205484,0
+IPSC.US,D,20220207,000000,11.93,12.61,11.9218,12.38,111313,0
+IPSC.US,D,20220208,000000,12.32,12.5,12.05,12.48,68508,0
+IPSC.US,D,20220209,000000,12.5,13,12.49,12.63,74825,0
+IPSC.US,D,20220210,000000,12.52,12.83,11.93,12.15,163992,0
+IPSC.US,D,20220211,000000,12.15,12.43,11.81,12.15,89770,0
+IPSC.US,D,20220214,000000,12.15,12.15,11.7,11.95,165754,0
+IPSC.US,D,20220215,000000,12.22,12.99,11.75,12.95,94658,0
+IPSC.US,D,20220216,000000,12.83,12.84,12,12.53,106008,0
+IPSC.US,D,20220217,000000,12.33,12.63,12.19,12.57,139879,0
+IPSC.US,D,20220218,000000,12.38,12.67,11.89,12.2,214861,0
+IPSC.US,D,20220222,000000,12.14,12.56,11.94,12.21,106209,0
+IPSC.US,D,20220223,000000,12.23,12.48,11.885,12.2,96259,0
+IPSC.US,D,20220224,000000,12.04,13.28,12.03,13.14,66709,0
+IPSC.US,D,20220225,000000,13.29,13.67,12.7304,13.21,92024,0
+IPSC.US,D,20220228,000000,13.2,14.79,12.3797,14.1,169809,0
+IPSC.US,D,20220301,000000,13.92,15.32,13.92,14.1,112335,0
+IPSC.US,D,20220302,000000,14,15.27,13.635,15.27,95735,0
+IPSC.US,D,20220303,000000,15.11,15.375,13.58,13.77,93738,0
+IPSC.US,D,20220304,000000,13.53,14.31,12.5,13.42,87526,0
+IPSC.US,D,20220307,000000,13.6,14.18,13.5,13.81,88294,0
+IPSC.US,D,20220308,000000,13.58,14.53,13.47,13.66,72204,0
+IPSC.US,D,20220309,000000,14.1,15.11,13.69,14.87,52205,0
+IPSC.US,D,20220310,000000,14.47,14.84,14.47,14.77,46182,0
+IPSC.US,D,20220311,000000,14.93,15.09,14.25,14.29,51449,0
+IPSC.US,D,20220314,000000,14.23,14.365,13.13,13.3,51035,0
+IPSC.US,D,20220315,000000,13.45,13.74,12.9,13.32,58847,0
+IPSC.US,D,20220316,000000,13.35,14.11,12.66,13.19,110316,0
+IPSC.US,D,20220317,000000,13.36,13.89,12.75,13.06,139877,0
+IPSC.US,D,20220318,000000,13.17,14.02,12.9,12.96,831105,0
+IPSC.US,D,20220321,000000,13,13.08,11.385,11.62,234911,0
+IPSC.US,D,20220322,000000,12.14,12.34,11.66,12.25,169681,0
+IPSC.US,D,20220323,000000,11.99,12.83,11.99,12.74,82380,0
+IPSC.US,D,20220324,000000,12.87,13.53,12.54,13.5,44611,0
+IPSC.US,D,20220325,000000,13.55,13.76,13.25,13.3,54328,0
+IPSC.US,D,20220328,000000,13.08,13.21,12.155,12.53,50342,0
+IPSC.US,D,20220329,000000,12.53,12.93,12.46,12.53,63957,0
+IPSC.US,D,20220330,000000,12.59,12.78,12.035,12.35,118722,0
+IPSC.US,D,20220331,000000,12.38,12.74,12.15,12.59,100943,0
+IPSC.US,D,20220401,000000,12.62,12.815,11.64,12.25,127995,0
+IPSC.US,D,20220404,000000,12.33,12.43,11.69,12.34,45227,0
+IPSC.US,D,20220405,000000,12.32,12.32,11.71,12.02,46721,0
+IPSC.US,D,20220406,000000,12.01,12.21,11.74,11.97,47488,0
+IPSC.US,D,20220407,000000,11.9,11.9,11.25,11.75,45906,0
+IPSC.US,D,20220408,000000,11.69,11.9,11.3,11.52,40802,0
+IPSC.US,D,20220411,000000,11.27,11.49,11.09,11.27,58826,0
+IPSC.US,D,20220412,000000,11.5,11.55,10.63,10.87,62811,0
+IPSC.US,D,20220413,000000,10.92,11.541,10.753,11.49,43485,0
+IPSC.US,D,20220414,000000,11.62,11.62,10.99,11.32,30162,0
+IPSC.US,D,20220418,000000,11.14,11.26,10.8501,11.06,50787,0
+IPSC.US,D,20220419,000000,11,11.45,10.99,11.26,57128,0
+IPSC.US,D,20220420,000000,11.24,11.92,11.02,11.63,89011,0
+IPSC.US,D,20220421,000000,11.65,11.98,11.385,11.69,57273,0
+IPSC.US,D,20220422,000000,11.57,12.16,11.57,11.79,80824,0
+IPSC.US,D,20220425,000000,11.69,12.43,11.67,12.43,43326,0
+IPSC.US,D,20220426,000000,12.26,12.46,11.645,11.9,72171,0
+IPSC.US,D,20220427,000000,11.76,12.65,11.61,12.3,63693,0
+IPSC.US,D,20220428,000000,12.36,12.59,11.77,12.03,113031,0
+IPSC.US,D,20220429,000000,11.77,12.08,11.62,12.02,74913,0
+IPSC.US,D,20220502,000000,12.02,12.62,11.68,12.31,67881,0
+IPSC.US,D,20220503,000000,12.2,12.51,11.82,12.39,72459,0
+IPSC.US,D,20220504,000000,12.21,12.66,12,12.4,102614,0
+IPSC.US,D,20220505,000000,12.17,12.19,10.46,10.66,142176,0
+IPSC.US,D,20220506,000000,10.38,11.005,7.99,8.57,203970,0
+IPSC.US,D,20220509,000000,8.56,8.64,7.32,8.37,134380,0
+IPSC.US,D,20220510,000000,8.36,9.11,7.91,9.04,159916,0
+IPSC.US,D,20220511,000000,9.17,9.36,8.03,8.08,156880,0
+IPSC.US,D,20220512,000000,8.01,8.43,7.725,8.05,164803,0
+IPSC.US,D,20220513,000000,8.1,8.525,8.03,8.07,121275,0
+IPSC.US,D,20220516,000000,8.04,9.18,7.76,8.86,78035,0
+IPSC.US,D,20220517,000000,9.07,9.56,8.98,9.08,76890,0
+IPSC.US,D,20220518,000000,8.77,8.9,8.13,8.79,63246,0
+IPSC.US,D,20220519,000000,8.66,8.79,8.08,8.4,93567,0
+IPSC.US,D,20220520,000000,8.52,8.54,7.97,8.51,90302,0
+IPSC.US,D,20220523,000000,8.85,8.94,8.345,8.86,76686,0
+IPSC.US,D,20220524,000000,8.83,8.83,8.2,8.37,48455,0
+IPSC.US,D,20220525,000000,8.4,8.415,8.01,8.34,68581,0
+IPSC.US,D,20220526,000000,7.9256,8.46,7.9256,8.39,62142,0
+IPSC.US,D,20220527,000000,8.42,8.89,8.08,8.85,46723,0
+IPSC.US,D,20220531,000000,8.84,8.97,8.395,8.69,62538,0
+IPSC.US,D,20220601,000000,8.7,8.9,8.53,8.8,38605,0
+IPSC.US,D,20220602,000000,8.75,8.8,8.47,8.59,57008,0
+IPSC.US,D,20220603,000000,8.55,8.61,7.67,8.04,154531,0
+IPSC.US,D,20220606,000000,7.72,8.54,7.72,8.33,80489,0
+IPSC.US,D,20220607,000000,8.49,8.99,8.45,8.83,49906,0
+IPSC.US,D,20220608,000000,8.98,9.67,8.48,8.67,53589,0
+IPSC.US,D,20220609,000000,8.56,8.98,8.05,8.56,40056,0
+IPSC.US,D,20220610,000000,8.78,8.78,7.78,8.5,72788,0
+IPSC.US,D,20220613,000000,8.2,8.2,7.64,7.96,72993,0
+IPSC.US,D,20220614,000000,8.06,8.72,8.03,8.49,101697,0
+IPSC.US,D,20220615,000000,8.45,9.09,8.21,8.61,117506,0
+IPSC.US,D,20220616,000000,8.53,8.53,7.72,8.02,211831,0
+IPSC.US,D,20220617,000000,8.09,9.01,8.09,8.57,181922,0
+IPSC.US,D,20220621,000000,8.58,9.77,8.58,9.05,145090,0
+IPSC.US,D,20220622,000000,8.98,9.67,8.83,9.38,199307,0
+IPSC.US,D,20220623,000000,9.45,9.82,9.27,9.7,183929,0
+IPSC.US,D,20220624,000000,9.84,9.96,8.72,9.08,701337,0
+IPSC.US,D,20220627,000000,9.17,9.17,8.315,8.32,50542,0
+IPSC.US,D,20220628,000000,8.37,8.51,7.72,8.15,119042,0
+IPSC.US,D,20220629,000000,8.16,8.16,7.57,8.07,86642,0
+IPSC.US,D,20220630,000000,7.97,8.53,7.97,8.4,51589,0
+IPSC.US,D,20220701,000000,8.41,8.945,7.62,8.79,36263,0
+IPSC.US,D,20220705,000000,8.45,9.35,8.1,9.15,104249,0
+IPSC.US,D,20220706,000000,9.11,9.47,8.885,9.24,71573,0
+IPSC.US,D,20220707,000000,9.3,9.86,9.26,9.4,86252,0
+IPSC.US,D,20220708,000000,9.2,9.44,8.9901,9.42,142936,0
+IPSC.US,D,20220711,000000,9.44,9.595,8.44,8.57,58181,0
+IPSC.US,D,20220712,000000,8.65,8.93,8.07,8.88,94675,0
+IPSC.US,D,20220713,000000,8.77,9.64,8.77,9.38,285272,0
+IPSC.US,D,20220714,000000,9.24,9.4,9.04,9.24,220242,0
+IPSC.US,D,20220715,000000,9.49,10.69,8.97,10.6,290751,0
+IPSC.US,D,20220718,000000,10.62,10.95,10.07,10.14,71596,0
+IPSC.US,D,20220719,000000,10.35,10.88,10.02,10.69,44152,0
+IPSC.US,D,20220720,000000,10.69,11.14,10.475,10.9,86907,0
+IPSC.US,D,20220721,000000,10.8,10.93,10.67,10.73,28406,0
+IPSC.US,D,20220722,000000,10.86,10.88,10.14,10.21,34794,0
+IPSC.US,D,20220725,000000,10.12,11.13,9.94,10.48,35024,0
+IPSC.US,D,20220726,000000,10.53,10.775,10.0325,10.36,37021,0
+IPSC.US,D,20220727,000000,10.52,10.77,10.23,10.7,39757,0
+IPSC.US,D,20220728,000000,10.81,11.02,10.39,10.84,53015,0
+IPSC.US,D,20220729,000000,10.77,10.82,10.37,10.57,70172,0
+IPSC.US,D,20220801,000000,10.49,10.99,10.285,10.4,111004,0
+IPSC.US,D,20220802,000000,10.45,11.04,10.45,10.89,79200,0
+IPSC.US,D,20220803,000000,10.99,11.1,10.8,10.85,64094,0
+IPSC.US,D,20220804,000000,10.97,11.97,10.8,11.78,96713,0
+IPSC.US,D,20220805,000000,11.57,12.08,11.57,11.69,71074,0
+IPSC.US,D,20220808,000000,11.59,12.34,11.4633,12.2,114859,0
+IPSC.US,D,20220809,000000,12.03,14,11.9793,13.1,714759,0
+IPSC.US,D,20220810,000000,12.68,12.8,11.29,11.58,152489,0
+IPSC.US,D,20220811,000000,11.6,12.2591,11.01,11.15,140768,0
+IPSC.US,D,20220812,000000,11.19,12.24,11.19,12.15,97395,0
+IPSC.US,D,20220815,000000,12.18,12.87,11.8,12.82,90211,0
+IPSC.US,D,20220816,000000,12.8,12.8,11.98,12.25,42549,0
+IPSC.US,D,20220817,000000,11.99,12.38,11.9,12.02,28170,0
+IPSC.US,D,20220818,000000,11.935,12.71,11.4401,11.83,26093,0
+IPSC.US,D,20220819,000000,11.63,12.24,11.42,11.48,27821,0
+IPSC.US,D,20220822,000000,11.16,11.2,10.2,10.48,78611,0
+IPSC.US,D,20220823,000000,10.335,10.74,10.32,10.69,95299,0
+IPSC.US,D,20220824,000000,10.61,11.16,10.455,11,40863,0
+IPSC.US,D,20220825,000000,11.5,11.5,10.28,10.96,465728,0
+IPSC.US,D,20220826,000000,11.04,11.25,10.25,10.37,45762,0
+IPSC.US,D,20220829,000000,10.23,10.54,10,10.17,68261,0
+IPSC.US,D,20220830,000000,10.18,10.3,9.765,9.9,66484,0
+IPSC.US,D,20220831,000000,9.92,10.64,9.88,10.52,26897,0
+IPSC.US,D,20220901,000000,10.35,10.88,10.205,10.6,44197,0
+IPSC.US,D,20220902,000000,10.84,10.975,10.36,10.48,254928,0
+IPSC.US,D,20220906,000000,10.73,11.08,10.143,10.45,52210,0
+IPSC.US,D,20220907,000000,10.38,11.37,10.38,10.95,80209,0
+IPSC.US,D,20220908,000000,10.86,11.25,10.3,11.23,62246,0
+IPSC.US,D,20220909,000000,11.37,11.71,10.8201,11.4,48524,0
+IPSC.US,D,20220912,000000,11.185,11.79,11.0926,11.37,46824,0
+IPSC.US,D,20220913,000000,11.23,11.5,10.61,10.7,69151,0
+IPSC.US,D,20220914,000000,10.63,10.98,10.48,10.66,49616,0
+IPSC.US,D,20220915,000000,10.69,10.91,10.11,10.51,75344,0
+IPSC.US,D,20220916,000000,10.45,10.46,9.44,9.88,469641,0
+IPSC.US,D,20220919,000000,9.6,10.31,9.6,10.11,87276,0
+IPSC.US,D,20220920,000000,9.89,10.235,9.51,9.64,153652,0
+IPSC.US,D,20220921,000000,9.58,9.77,9.34,9.41,77598,0
+IPSC.US,D,20220922,000000,9.28,9.705,9.145,9.49,44191,0
+IPSC.US,D,20220923,000000,9.815,9.815,9.1,9.52,196981,0
+IPSC.US,D,20220926,000000,9.63,9.83,9.31,9.36,56796,0
+IPSC.US,D,20220927,000000,9.55,9.98,9.42,9.65,105738,0
+IPSC.US,D,20220928,000000,9.72,10.32,9.71,10.15,263782,0
+IPSC.US,D,20220929,000000,10.1,10.16,9.84,10.01,42929,0
+IPSC.US,D,20220930,000000,10.01,10.34,9.865,9.89,56583,0
+IPSC.US,D,20221003,000000,10.05,10.11,9.53,10.04,40387,0
+IPSC.US,D,20221004,000000,10.16,10.25,9.78,9.92,48119,0
+IPSC.US,D,20221005,000000,9.77,10.14,9.76,10.01,31427,0
+IPSC.US,D,20221006,000000,9.98,10.37,9.98,10.12,22240,0
+IPSC.US,D,20221007,000000,10.07,10.1,9.36,9.44,41939,0
+IPSC.US,D,20221010,000000,9.5,9.79,9.3,9.32,46997,0
+IPSC.US,D,20221011,000000,9.38,10.175,9.085,10.05,91159,0
+IPSC.US,D,20221012,000000,9.99,10.34,9.6,10.17,48726,0
+IPSC.US,D,20221013,000000,10.1578,10.3,9.99,10.19,57583,0
+IPSC.US,D,20221014,000000,10.2,10.2,9.59,9.63,42248,0
+IPSC.US,D,20221017,000000,9.74,9.91,9.57,9.84,96755,0
+IPSC.US,D,20221018,000000,10.09,10.125,9.79,9.86,75499,0
+IPSC.US,D,20221019,000000,9.88,9.88,9.37,9.75,136542,0
+IPSC.US,D,20221020,000000,9.85,10.155,9.63,9.74,62754,0
+IPSC.US,D,20221021,000000,9.87,10.24,9.675,10.22,75740,0
+IPSC.US,D,20221024,000000,10.27,10.62,9.77,10.46,65725,0
+IPSC.US,D,20221025,000000,10.595,10.8,10.38,10.45,76967,0
+IPSC.US,D,20221026,000000,10.51,10.7,10.19,10.33,37340,0
+IPSC.US,D,20221027,000000,10.42,10.42,10.01,10.18,39013,0
+IPSC.US,D,20221028,000000,10.22,10.9,10.22,10.78,76917,0
+IPSC.US,D,20221031,000000,11,11,10.46,10.5,59646,0
+IPSC.US,D,20221101,000000,10.57,10.815,10.26,10.72,27378,0
+IPSC.US,D,20221102,000000,10.64,10.7934,10.27,10.33,60582,0
+IPSC.US,D,20221103,000000,10.25,10.52,10.085,10.29,66394,0
+IPSC.US,D,20221104,000000,10.43,10.43,9.88,10.35,91385,0
+IPSC.US,D,20221107,000000,10.3,10.605,10.22,10.29,75691,0
+IPSC.US,D,20221108,000000,10.45,10.615,10.11,10.3,63612,0
+IPSC.US,D,20221109,000000,10.36,10.425,9.93,10.06,87273,0
+IPSC.US,D,20221110,000000,10.56,11.69,10.2,11.58,204515,0
+IPSC.US,D,20221111,000000,11.71,11.95,10.94,11,81800,0
+IPSC.US,D,20221114,000000,10.85,11.31,10.68,10.75,59864,0
+IPSC.US,D,20221115,000000,10.91,11.07,9.72,10.1,159273,0
+IPSC.US,D,20221116,000000,9.98,10.64,9.905,10.19,503953,0
+IPSC.US,D,20221117,000000,10.02,10.84,10,10.67,111413,0
+IPSC.US,D,20221118,000000,11.03,11.22,10.75,10.94,37499,0
+IPSC.US,D,20221121,000000,10.9,11.09,10.15,10.31,32483,0
+IPSC.US,D,20221122,000000,10.32,10.89,10.07,10.85,27094,0
+IPSC.US,D,20221123,000000,10.84,10.94,10.52,10.68,26316,0
+IPSC.US,D,20221125,000000,10.48,10.8338,10.27,10.53,15443,0
+IPSC.US,D,20221128,000000,10.41,10.54,10.27,10.35,44658,0
+IPSC.US,D,20221129,000000,10.37,10.605,10.23,10.33,48629,0
+IPSC.US,D,20221130,000000,10.22,10.5,9.95,10.5,104505,0
+IPSC.US,D,20221201,000000,10.41,10.63,10.22,10.56,46213,0
+IPSC.US,D,20221202,000000,10.41,10.95,10.41,10.9,54217,0
+IPSC.US,D,20221205,000000,10.72,10.8,10.03,10.25,104685,0
+IPSC.US,D,20221206,000000,10.28,10.28,9.67,9.71,39272,0
+IPSC.US,D,20221207,000000,9.63,9.66,9.1,9.28,55425,0
+IPSC.US,D,20221208,000000,9.2694,9.675,9.2,9.49,52692,0
+IPSC.US,D,20221209,000000,9.13,9.4,8.9,9.27,96475,0
+IPSC.US,D,20221212,000000,9.5299,9.5299,8.67,8.81,232400,0
+IPSC.US,D,20221213,000000,9.2,9.705,8.67,8.73,751621,0
+IPSC.US,D,20221214,000000,8.63,8.8999,8.38,8.46,96355,0
+IPSC.US,D,20221215,000000,8.22,8.295,8.06,8.13,41961,0
+IPSC.US,D,20221216,000000,8.01,8.17,7.28,7.34,154293,0
+IPSC.US,D,20221219,000000,7.38,8.12,6.85,6.97,68985,0
+IPSC.US,D,20221220,000000,6.91,7.07,6.04,6.42,145837,0
+IPSC.US,D,20221221,000000,6.49,6.5,5.93,6.09,156311,0
+IPSC.US,D,20221222,000000,6,6.09,5.76,5.97,109051,0
+IPSC.US,D,20221223,000000,5.86,5.99,5.48,5.67,187898,0
+IPSC.US,D,20221227,000000,5.9,5.915,5.25,5.28,183403,0
+IPSC.US,D,20221228,000000,5.3,5.57,5.09,5.25,337246,0
+IPSC.US,D,20221229,000000,5.31,5.38,4.78,4.84,453849,0
+IPSC.US,D,20221230,000000,4.81,5.2,4.69,5.13,285580,0
+IPSC.US,D,20230103,000000,5.13,5.3,4.87,4.97,194587,0
+IPSC.US,D,20230104,000000,4.99,5.05,4.79,4.97,100632,0
+IPSC.US,D,20230105,000000,5.2,5.2,4.76,4.84,144174,0
+IPSC.US,D,20230106,000000,5.01,5.24,4.73,4.92,194592,0
+IPSC.US,D,20230109,000000,4.96,5.12,4.76,4.78,108774,0
+IPSC.US,D,20230110,000000,4.8,4.82,4.6119,4.67,153733,0
+IPSC.US,D,20230111,000000,4.69,4.82,4.57,4.59,123862,0
+IPSC.US,D,20230112,000000,4.63,4.8,4.44,4.8,240627,0
+IPSC.US,D,20230113,000000,4.81,5.06,4.735,4.89,216049,0
+IPSC.US,D,20230117,000000,5.08,5.08,4.53,4.53,250149,0
+IPSC.US,D,20230118,000000,4.54,4.93,4.51,4.52,339637,0
+IPSC.US,D,20230119,000000,4.5,4.6177,4.335,4.5,192330,0
+IPSC.US,D,20230120,000000,4.5,4.71,4.48,4.61,137469,0
+IPSC.US,D,20230123,000000,4.61,4.62,4.5,4.53,175569,0
+IPSC.US,D,20230124,000000,4.51,4.72,4.5,4.64,268480,0
+IPSC.US,D,20230125,000000,4.57,4.73,4.53,4.68,235377,0
+IPSC.US,D,20230126,000000,4.68,4.6857,4.51,4.55,118482,0
+IPSC.US,D,20230127,000000,4.53,4.73,4.53,4.63,99934,0
+IPSC.US,D,20230130,000000,4.58,4.66,4.4533,4.51,123661,0
+IPSC.US,D,20230131,000000,4.53,4.68,4.51,4.57,120661,0
+IPSC.US,D,20230201,000000,4.58,4.7,4.38,4.52,695823,0
+IPSC.US,D,20230202,000000,4.54,4.68,4.49,4.64,244704,0
+IPSC.US,D,20230203,000000,4.61,5,4.58,4.84,238660,0
+IPSC.US,D,20230206,000000,4.86,4.9,4.65,4.67,114275,0
+IPSC.US,D,20230207,000000,4.69,4.78,4.6,4.76,101533,0
+IPSC.US,D,20230208,000000,4.85,4.9,4.63,4.65,112685,0
+IPSC.US,D,20230209,000000,4.7,4.84,4.59,4.61,185364,0
+IPSC.US,D,20230210,000000,4.61,4.7,4.48,4.5,170064,0
+IPSC.US,D,20230213,000000,4.5,4.59,4.41,4.55,752651,0
+IPSC.US,D,20230214,000000,4.51,4.63,4.44,4.56,351728,0
+IPSC.US,D,20230215,000000,4.54,4.6,4.48,4.5,149389,0
+IPSC.US,D,20230216,000000,4.45,4.5499,4.37,4.45,792246,0
+IPSC.US,D,20230217,000000,4.46,4.81,4.45,4.77,347521,0
+IPSC.US,D,20230221,000000,4.74,4.82,4.45,4.55,224473,0
+IPSC.US,D,20230222,000000,4.55,4.59,4.44,4.52,138317,0
+IPSC.US,D,20230223,000000,4.53,4.56,4.37,4.49,141500,0
+IPSC.US,D,20230224,000000,4.42,4.51,4.35,4.46,238158,0
+IPSC.US,D,20230227,000000,4.49,4.57,4.46,4.54,139056,0
+IPSC.US,D,20230228,000000,4.54,4.59,4.38,4.51,183270,0
+IPSC.US,D,20230301,000000,4.5,4.57,4.45,4.5,169929,0
+IPSC.US,D,20230302,000000,4.48,4.5795,4.4,4.49,124780,0
+IPSC.US,D,20230303,000000,4.5,4.74,4.5,4.71,136456,0
+IPSC.US,D,20230306,000000,4.7,5.15,4.7,5.11,313475,0
+IPSC.US,D,20230307,000000,5.12,5.2,4.99,5.08,213777,0
+IPSC.US,D,20230308,000000,5.09,5.3399,4.35,4.51,355495,0
+IPSC.US,D,20230309,000000,4.49,4.5,3.82,3.93,401364,0
+IPSC.US,D,20230310,000000,3.9,3.9,3.575,3.66,271378,0
+IPSC.US,D,20230313,000000,3.57,3.775,3.5405,3.76,217194,0
+IPSC.US,D,20230314,000000,3.85,4,3.76,3.98,163016,0
+IPSC.US,D,20230315,000000,3.88,4.075,3.76,4.03,90613,0
+IPSC.US,D,20230316,000000,4,4.17,3.86,3.98,175764,0
+IPSC.US,D,20230317,000000,4,4,3.72,3.86,205996,0
+IPSC.US,D,20230320,000000,3.89,3.94,3.7801,3.94,87733,0
+IPSC.US,D,20230321,000000,3.99,3.99,3.73,3.76,253145,0
+IPSC.US,D,20230322,000000,3.82,3.82,3.55,3.56,252024,0
+IPSC.US,D,20230323,000000,3.55,3.579,3.42,3.49,214158,0
+IPSC.US,D,20230324,000000,3.44,3.69,3.4,3.65,157115,0
+IPSC.US,D,20230327,000000,3.7,3.7,3.51,3.63,92009,0
+IPSC.US,D,20230328,000000,3.62,3.65,3.42,3.46,101978,0
+IPSC.US,D,20230329,000000,3.56,3.6,3.46,3.53,71527,0
+IPSC.US,D,20230330,000000,3.56,3.61,3.37,3.4,79832,0
+IPSC.US,D,20230331,000000,3.48,3.55,3.37,3.47,299381,0
+IPSC.US,D,20230403,000000,3.48,3.52,3.39,3.44,105505,0
+IPSC.US,D,20230404,000000,3.5,3.5,3.11,3.19,286542,0
+IPSC.US,D,20230405,000000,3.19,3.28,3.11,3.21,92923,0
+IPSC.US,D,20230406,000000,3.22,3.41,3.21,3.31,124834,0
+IPSC.US,D,20230410,000000,3.32,3.32,3.16,3.23,67258,0
+IPSC.US,D,20230411,000000,3.24,3.35,3.12,3.16,76816,0
+IPSC.US,D,20230412,000000,3.11,3.2,2.805,2.91,199490,0
+IPSC.US,D,20230413,000000,2.94,3.25,2.92,3.16,178967,0
+IPSC.US,D,20230414,000000,3.17,3.3025,3.01,3.11,70079,0
+IPSC.US,D,20230417,000000,3.2,3.29,3.06,3.15,55738,0
+IPSC.US,D,20230418,000000,3.17,3.17,3.045,3.08,45679,0
+IPSC.US,D,20230419,000000,3.09,3.17,3.03,3.15,85589,0
+IPSC.US,D,20230420,000000,3.11,3.17,3.06,3.1,92505,0
+IPSC.US,D,20230421,000000,3.09,3.16,3.02,3.04,62459,0
+IPSC.US,D,20230424,000000,3.04,3.1,3,3.03,44504,0
+IPSC.US,D,20230425,000000,3.02,3.1799,3.02,3.09,70278,0
+IPSC.US,D,20230426,000000,3.11,3.21,3.0421,3.17,52052,0
+IPSC.US,D,20230427,000000,3.19,3.25,3.11,3.14,30809,0
+IPSC.US,D,20230428,000000,3.21,3.33,3.082,3.13,80752,0
+IPSC.US,D,20230501,000000,3.14,3.34,3.102,3.21,67409,0
+IPSC.US,D,20230502,000000,3.25,3.25,3.11,3.12,46703,0
+IPSC.US,D,20230503,000000,3.15,3.31,3.12,3.2,60713,0
+IPSC.US,D,20230504,000000,3.17,3.17,3.05,3.1,93433,0
+IPSC.US,D,20230505,000000,3.12,3.1731,3.04,3.1,52285,0
+IPSC.US,D,20230508,000000,3.17,3.34,3.08,3.23,88847,0
+IPSC.US,D,20230509,000000,3.21,3.35,3.19,3.3,33795,0
+IPSC.US,D,20230510,000000,3.36,3.678,3.343,3.43,131156,0
+IPSC.US,D,20230511,000000,3.41,3.51,3.3,3.37,57139,0
+IPSC.US,D,20230512,000000,3.42,3.59,3.25,3.28,46734,0
+IPSC.US,D,20230515,000000,3.3,3.59,3.28,3.31,60809,0
+IPSC.US,D,20230516,000000,3.24,3.315,3.12,3.18,53394,0
+IPSC.US,D,20230517,000000,3.21,3.26,3.051,3.1,69931,0
+IPSC.US,D,20230518,000000,3.11,3.21,3.06,3.19,35218,0
+IPSC.US,D,20230519,000000,3.29,3.29,3.2001,3.21,34028,0
+IPSC.US,D,20230522,000000,3.25,3.41,3.25,3.375,88920,0
+IPSC.US,D,20230523,000000,3.43,3.54,3.34,3.42,249559,0
+IPSC.US,D,20230524,000000,3.42,3.42,3.21,3.23,42802,0
+IPSC.US,D,20230525,000000,3.23,3.26,3.089,3.19,58806,0
+IPSC.US,D,20230526,000000,3.24,3.355,3.01,3.03,72162,0
+IPSC.US,D,20230530,000000,3.03,3.15,2.9,3.05,180028,0
+IPSC.US,D,20230531,000000,3.06,3.2,3.0101,3.18,78822,0
+IPSC.US,D,20230601,000000,3.18,3.28,3.13,3.17,47234,0
+IPSC.US,D,20230602,000000,3.24,3.33,3.1301,3.3,79169,0
+IPSC.US,D,20230605,000000,3.29,3.33,3.13,3.16,121614,0
+IPSC.US,D,20230606,000000,3.19,3.3,3.13,3.2,94242,0
+IPSC.US,D,20230607,000000,3.2,3.45,3.19,3.38,127679,0
+IPSC.US,D,20230608,000000,3.46,3.46,3.32,3.41,51363,0
+IPSC.US,D,20230609,000000,3.41,3.53,3.26,3.34,49777,0
+IPSC.US,D,20230612,000000,3.35,3.455,3.26,3.28,43155,0
+IPSC.US,D,20230613,000000,3.34,3.42,3.23,3.27,72555,0
+IPSC.US,D,20230614,000000,3.29,3.44,3.26,3.29,77900,0
+IPSC.US,D,20230615,000000,3.28,3.29,3.22,3.25,43634,0
+IPSC.US,D,20230616,000000,3.35,3.35,3.14,3.2,147605,0
+IPSC.US,D,20230620,000000,3.21,3.57,3.11,3.47,243625,0
+IPSC.US,D,20230621,000000,3.44,3.59,3.41,3.51,101433,0
+IPSC.US,D,20230622,000000,3.51,3.59,3.44,3.53,178754,0
+IPSC.US,D,20230623,000000,3.51,3.51,3.2,3.4,682649,0
+IPSC.US,D,20230626,000000,3.35,3.42,3.28,3.4,90923,0
+IPSC.US,D,20230627,000000,3.32,3.4,3.15,3.19,136850,0
+IPSC.US,D,20230628,000000,3.23,3.26,3.12,3.15,158451,0
+IPSC.US,D,20230629,000000,3.14,3.22,3.1,3.18,128789,0
+IPSC.US,D,20230630,000000,3.2,3.2,3.14,3.16,138740,0
+IPSC.US,D,20230703,000000,3.2,3.22,3,3.14,44248,0
+IPSC.US,D,20230705,000000,3.08,3.15,2.92,3,154446,0
+IPSC.US,D,20230706,000000,2.9867,3.08,2.97,2.99,134713,0
+IPSC.US,D,20230707,000000,3,3.1853,2.82,2.84,191701,0
+IPSC.US,D,20230710,000000,2.87,2.9299,2.82,2.88,75582,0
+IPSC.US,D,20230711,000000,2.87,2.98,2.86,2.91,59407,0
+IPSC.US,D,20230712,000000,2.96,3.09,2.91,3.01,76607,0
+IPSC.US,D,20230713,000000,3.0629,3.1437,3.0505,3.1,131182,0
+IPSC.US,D,20230714,000000,3.1,3.14,2.9699,3.015,55097,0
+IPSC.US,D,20230717,000000,3.01,3.15,2.96,2.97,47738,0
+IPSC.US,D,20230718,000000,2.96,3.155,2.91,3.05,39483,0
+IPSC.US,D,20230719,000000,3.09,3.1254,2.97,2.99,58907,0
+IPSC.US,D,20230720,000000,2.99,3.25,2.99,3.23,79338,0
+IPSC.US,D,20230721,000000,3.24,3.24,3.05,3.12,48780,0
+IPSC.US,D,20230724,000000,3.16,3.22,3,3.17,75184,0
+IPSC.US,D,20230725,000000,3.14,3.1542,3.02,3.06,55229,0
+IPSC.US,D,20230726,000000,3.08,3.12,3.0001,3.05,23771,0
+IPSC.US,D,20230727,000000,3.08,3.08,2.98,3,84646,0
+IPSC.US,D,20230728,000000,3.05,3.05,3,3.01,21378,0
+IPSC.US,D,20230731,000000,3.02,3.145,2.975,3.05,32116,0
+IPSC.US,D,20230801,000000,3,3.09,3,3.02,58414,0
+IPSC.US,D,20230802,000000,3.01,3.08,2.971,3.03,57263,0
+IPSC.US,D,20230803,000000,3,3.13,2.955,3.05,49754,0
+IPSC.US,D,20230804,000000,3.08,3.1,2.995,3.005,38026,0
+IPSC.US,D,20230807,000000,3,3,2.9,2.95,67888,0
+IPSC.US,D,20230808,000000,2.98,2.98,2.8203,2.9,82968,0
+IPSC.US,D,20230809,000000,2.87,2.89,2.82,2.85,60049,0
+IPSC.US,D,20230810,000000,2.8699,2.9,2.68,2.71,84881,0
+IPSC.US,D,20230811,000000,2.7,2.86,2.7,2.8,82687,0
+IPSC.US,D,20230814,000000,2.77,2.89,2.7,2.77,45103,0
+IPSC.US,D,20230815,000000,2.6984,2.79,2.69,2.74,89343,0
+IPSC.US,D,20230816,000000,2.71,2.77,2.68,2.71,57477,0
+IPSC.US,D,20230817,000000,2.73,2.7488,2.68,2.71,41618,0
+IPSC.US,D,20230818,000000,2.69,2.77,2.65,2.7,65312,0
+IPSC.US,D,20230821,000000,2.7,2.745,2.51,2.58,198396,0
+IPSC.US,D,20230822,000000,2.58,2.75,2.5,2.53,201648,0
+IPSC.US,D,20230823,000000,2.57,2.68,2.53,2.57,100474,0
+IPSC.US,D,20230824,000000,2.54,2.5894,2.38,2.4,168894,0
+IPSC.US,D,20230825,000000,2.39,2.5,2.28,2.39,221722,0
+IPSC.US,D,20230828,000000,2.53,2.6,2.41,2.51,121740,0
+IPSC.US,D,20230829,000000,2.53,2.59,2.36,2.42,78453,0
+IPSC.US,D,20230830,000000,2.42,2.5746,2.36,2.44,79974,0
+IPSC.US,D,20230831,000000,2.41,2.49,2.41,2.48,129085,0
+IPSC.US,D,20230901,000000,2.5,2.53,2.44,2.47,122489,0
+IPSC.US,D,20230905,000000,2.48,2.53,2.28,2.41,120109,0
+IPSC.US,D,20230906,000000,2.39,2.48,2.3373,2.44,44907,0
+IPSC.US,D,20230907,000000,2.45,2.45,2.3204,2.36,103024,0
+IPSC.US,D,20230908,000000,2.31,2.44,2.31,2.35,77078,0
+IPSC.US,D,20230911,000000,2.36,2.42,2.3071,2.36,54308,0
+IPSC.US,D,20230912,000000,2.43,2.4671,2.3,2.33,49196,0
+IPSC.US,D,20230913,000000,2.425,2.425,2.25,2.28,75366,0
+IPSC.US,D,20230914,000000,2.46,2.46,2.24,2.29,60014,0
+IPSC.US,D,20230915,000000,2.29,2.39,2.22,2.25,157599,0
+IPSC.US,D,20230918,000000,2.27,2.33,2.2,2.24,78114,0
+IPSC.US,D,20230919,000000,2.24,2.4,2.2,2.23,84512,0
+IPSC.US,D,20230920,000000,2.23,2.29,2.21,2.24,42065,0
+IPSC.US,D,20230921,000000,2.23,2.24,2.16,2.17,112840,0
+IPSC.US,D,20230922,000000,2.16,2.27,2.1,2.17,103424,0
+IPSC.US,D,20230925,000000,2.16,2.16,2.03,2.1,81728,0
+IPSC.US,D,20230926,000000,2.11,2.16,2,2.03,97568,0
+IPSC.US,D,20230927,000000,2.055,2.08,2,2.02,56442,0
+IPSC.US,D,20230928,000000,2.03,2.07,2,2.02,41644,0
+IPSC.US,D,20230929,000000,1.99,2.04,1.95,2,97498,0
+IPSC.US,D,20231002,000000,1.97,2,1.87,1.89,81714,0
+IPSC.US,D,20231003,000000,1.89,1.9,1.73,1.75,56622,0
+IPSC.US,D,20231004,000000,1.74,1.84,1.63,1.78,115270,0
+IPSC.US,D,20231005,000000,1.72,1.81,1.67,1.7,124851,0
+IPSC.US,D,20231006,000000,1.7041,1.72,1.63,1.65,111932,0
+IPSC.US,D,20231009,000000,1.61,1.72,1.61,1.68,82451,0
+IPSC.US,D,20231010,000000,1.65,1.72,1.63,1.67,123083,0
+IPSC.US,D,20231011,000000,1.65,1.73,1.61,1.64,61053,0
+IPSC.US,D,20231012,000000,1.66,1.69,1.61,1.65,63405,0
+IPSC.US,D,20231013,000000,1.6,1.69,1.58,1.635,119888,0
+IPSC.US,D,20231016,000000,1.66,1.7,1.59,1.66,147836,0
+IPSC.US,D,20231017,000000,1.69,1.69,1.59,1.62,251184,0
+IPSC.US,D,20231018,000000,1.635,1.635,1.52,1.55,105589,0
+IPSC.US,D,20231019,000000,1.57,1.59,1.49,1.495,596154,0
+IPSC.US,D,20231020,000000,1.5,1.6,1.45,1.48,84827,0
+IPSC.US,D,20231023,000000,1.56,1.56,1.45,1.47,78056,0
+IPSC.US,D,20231024,000000,1.53,1.55,1.45,1.45,59144,0
+IPSC.US,D,20231025,000000,1.48,1.59,1.44,1.48,114034,0
+IPSC.US,D,20231026,000000,1.54,1.55,1.45,1.47,68212,0
+IPSC.US,D,20231027,000000,1.5,1.5,1.42,1.43,45309,0
+IPSC.US,D,20231030,000000,1.48,1.49,1.31,1.34,305744,0
+IPSC.US,D,20231031,000000,1.35,1.58,1.28,1.53,360360,0
+IPSC.US,D,20231101,000000,1.57,1.6,1.47,1.49,77142,0
+IPSC.US,D,20231102,000000,1.55,1.65,1.51,1.53,316095,0
+IPSC.US,D,20231103,000000,1.55,1.78,1.55,1.76,386343,0
+IPSC.US,D,20231106,000000,1.74,1.79,1.68,1.76,193925,0
+IPSC.US,D,20231107,000000,1.76,1.86,1.64,1.7,234583,0
+IPSC.US,D,20231108,000000,1.73,1.82,1.55,1.6,105849,0
+IPSC.US,D,20231109,000000,1.52,1.68,1.36,1.39,214992,0
+IPSC.US,D,20231110,000000,1.45,1.45,1.28,1.29,176304,0
+IPSC.US,D,20231113,000000,1.35,1.39,1.28,1.28,122891,0
+IPSC.US,D,20231114,000000,1.32,1.3999,1.2901,1.31,176908,0
+IPSC.US,D,20231115,000000,1.31,1.3799,1.29,1.3,188005,0
+IPSC.US,D,20231116,000000,1.29,1.37,1.29,1.33,95273,0
+IPSC.US,D,20231117,000000,1.33,1.49,1.33,1.38,193428,0
+IPSC.US,D,20231120,000000,1.41,1.5,1.36,1.43,192967,0
+IPSC.US,D,20231121,000000,1.44,1.457,1.37,1.39,42610,0
+IPSC.US,D,20231122,000000,1.39,1.57,1.3702,1.55,143794,0
+IPSC.US,D,20231124,000000,1.54,1.54,1.4701,1.49,43551,0
+IPSC.US,D,20231127,000000,1.48,1.48,1.43,1.44,24027,0
+IPSC.US,D,20231128,000000,1.44,1.49,1.37,1.46,89191,0
+IPSC.US,D,20231129,000000,1.48,1.535,1.38,1.42,65930,0
+IPSC.US,D,20231130,000000,1.43,1.45,1.33,1.37,101105,0
+IPSC.US,D,20231201,000000,1.38,1.4401,1.38,1.42,99117,0
+IPSC.US,D,20231204,000000,1.39,1.67,1.38,1.61,135963,0
+IPSC.US,D,20231205,000000,1.62,1.7599,1.57,1.58,154039,0
+IPSC.US,D,20231206,000000,1.71,2.29,1.6,2.15,1145741,0
+IPSC.US,D,20231207,000000,2.19,2.4,2.0701,2.33,255054,0
+IPSC.US,D,20231208,000000,2.38,2.41,2.16,2.38,178050,0
+IPSC.US,D,20231211,000000,2.38,2.4415,2.14,2.35,234500,0
+IPSC.US,D,20231212,000000,2.35,2.7,2.26,2.63,165396,0
+IPSC.US,D,20231213,000000,2.69,2.7,2.4101,2.66,149295,0
+IPSC.US,D,20231214,000000,2.66,2.77,2.58,2.7,133934,0
+IPSC.US,D,20231215,000000,2.75,3.03,2.65,2.91,456509,0
+IPSC.US,D,20231218,000000,2.92,3.01,2.5117,2.55,295359,0
+IPSC.US,D,20231219,000000,2.54,2.6595,2.3031,2.4,194521,0
+IPSC.US,D,20231220,000000,2.38,2.585,2.28,2.32,221695,0
+IPSC.US,D,20231221,000000,2.37,2.45,2.26,2.33,72865,0
+IPSC.US,D,20231222,000000,2.34,2.46,2.31,2.42,150343,0
+IPSC.US,D,20231226,000000,2.53,2.92,2.49,2.88,191273,0
+IPSC.US,D,20231227,000000,2.92,3.07,2.88,3.04,83151,0
+IPSC.US,D,20231228,000000,3.01,3.16,2.9903,3.1,112913,0
+IPSC.US,D,20231229,000000,3.14,3.359,3.12,3.32,182232,0
+IPSC.US,D,20240102,000000,3.31,3.75,3.24,3.64,228202,0
+IPSC.US,D,20240103,000000,3.63,3.74,3.27,3.33,195569,0
+IPSC.US,D,20240104,000000,3.27,3.34,3.21,3.3,102557,0
+IPSC.US,D,20240105,000000,3.26,3.35,3.16,3.19,101164,0
+IPSC.US,D,20240108,000000,3.18,3.61,3.1,3.57,84096,0
+IPSC.US,D,20240109,000000,3.58,3.89,3.41,3.64,160195,0
+IPSC.US,D,20240110,000000,3.66,3.99,3.53,3.95,187325,0
+IPSC.US,D,20240111,000000,3.9,4.16,3.7,4.05,144988,0
+IPSC.US,D,20240112,000000,4,4.04,3.65,3.84,123699,0
+IPSC.US,D,20240116,000000,3.81,3.93,3.634,3.67,114091,0
+IPSC.US,D,20240117,000000,3.54,3.89,3.5,3.8,156090,0
+IPSC.US,D,20240118,000000,3.85,3.95,3.76,3.86,139105,0
+IPSC.US,D,20240119,000000,3.84,3.88,3.76,3.83,81655,0
+IPSC.US,D,20240122,000000,3.81,4.16,3.8,4.12,175849,0
+IPSC.US,D,20240123,000000,4.13,4.18,3.9,4.1,150175,0
+IPSC.US,D,20240124,000000,4.11,4.36,3.91,4.13,106162,0
+IPSC.US,D,20240125,000000,4.16,4.455,4.12,4.33,137394,0
+IPSC.US,D,20240126,000000,4.31,4.335,4.16,4.22,69975,0
+IPSC.US,D,20240129,000000,4.15,4.32,4.03,4.29,137400,0
+IPSC.US,D,20240130,000000,4.21,4.42,4.13,4.37,131963,0
+IPSC.US,D,20240131,000000,4.3,4.45,4.09,4.28,532789,0
+IPSC.US,D,20240201,000000,4.22,4.68,4.18,4.23,225541,0
+IPSC.US,D,20240202,000000,4.2,4.245,3.93,3.99,456438,0
+IPSC.US,D,20240205,000000,3.96,4.31,3.72,4.04,291651,0
+IPSC.US,D,20240206,000000,4.01,4.7,3.97,4.55,278615,0
+IPSC.US,D,20240207,000000,4.47,4.65,4.34,4.56,192357,0
+IPSC.US,D,20240208,000000,4.49,4.57,4.4,4.45,202769,0
+IPSC.US,D,20240209,000000,4.4,4.48,4.11,4.3,170028,0
+IPSC.US,D,20240212,000000,4.32,4.73,4.11,4.66,227383,0
+IPSC.US,D,20240213,000000,4.5,4.69,4.33,4.43,151278,0
+IPSC.US,D,20240214,000000,4.53,4.53,4.38,4.49,67119,0
+IPSC.US,D,20240215,000000,4.56,4.73,4.4,4.71,124374,0
+IPSC.US,D,20240216,000000,4.68,4.88,4.68,4.7,108670,0
+IPSC.US,D,20240220,000000,4.66,4.7524,4.561,4.61,74383,0
+IPSC.US,D,20240221,000000,4.61,4.61,4.015,4.16,4177299,0
+IPSC.US,D,20240222,000000,4.11,4.27,3.93,3.945,79822,0
+IPSC.US,D,20240223,000000,3.96,3.96,3.58,3.84,119598,0
+IPSC.US,D,20240226,000000,3.84,3.84,3.65,3.71,55411,0
+IPSC.US,D,20240227,000000,3.57,3.92,3.54,3.8,137666,0
+IPSC.US,D,20240228,000000,3.81,3.89,3.46,3.47,80782,0
+IPSC.US,D,20240229,000000,3.5,3.76,3.4485,3.67,103475,0
+IPSC.US,D,20240301,000000,3.66,4,3.54,3.96,168110,0
+IPSC.US,D,20240304,000000,4.01,4.185,3.915,4.1,109548,0
+IPSC.US,D,20240305,000000,4.06,4.3392,4.06,4.25,85484,0
+IPSC.US,D,20240306,000000,4.36,5.07,4.3554,5,285683,0
+IPSC.US,D,20240307,000000,5,5.5,4.8001,5.315,232668,0
+IPSC.US,D,20240308,000000,5.41,5.51,5.03,5.24,134380,0
+IPSC.US,D,20240311,000000,5.27,5.39,4.96,5.16,146404,0
+IPSC.US,D,20240312,000000,5.29,5.29,4.61,4.75,128802,0
+IPSC.US,D,20240313,000000,4.75,4.895,4.68,4.86,105222,0
+IPSC.US,D,20240314,000000,4.84,4.84,4.34,4.51,137631,0
+IPSC.US,D,20240315,000000,4.81,5.045,4.81,5,262396,0
+IPSC.US,D,20240318,000000,4.99,5.1244,4.75,4.75,67863,0
+IPSC.US,D,20240319,000000,4.81,4.87,4.53,4.8,92203,0
+IPSC.US,D,20240320,000000,4.8,5.2,4.73,5.01,86453,0
+IPSC.US,D,20240321,000000,5.05,5.239,4.75,4.78,102595,0
+IPSC.US,D,20240322,000000,4.78,4.78,4.4,4.43,108458,0
+IPSC.US,D,20240325,000000,4.43,4.5,4,4.01,206307,0
+IPSC.US,D,20240326,000000,4.06,4.06,3.93,3.98,93307,0
+IPSC.US,D,20240327,000000,3.86,4.39,3.86,4.27,255975,0
+IPSC.US,D,20240328,000000,4.39,4.39,4.05,4.18,173391,0
+IPSC.US,D,20240401,000000,4.19,4.32,4.01,4.05,82638,0
+IPSC.US,D,20240402,000000,3.84,3.94,3.74,3.79,117581,0
+IPSC.US,D,20240403,000000,3.73,3.86,3.6,3.7,92414,0
+IPSC.US,D,20240404,000000,3.7,3.866,3.63,3.64,72538,0
+IPSC.US,D,20240405,000000,3.63,3.75,3.57,3.63,27552,0
+IPSC.US,D,20240408,000000,3.67,3.8387,3.51,3.78,212083,0
+IPSC.US,D,20240409,000000,3.72,4.05,3.68,4.01,79877,0
+IPSC.US,D,20240410,000000,3.91,4,3.6,3.78,94887,0
+IPSC.US,D,20240411,000000,3.97,4.4278,3.8001,4.05,248594,0
+IPSC.US,D,20240412,000000,4.01,4.07,3.6393,3.91,115200,0
+IPSC.US,D,20240415,000000,3.92,3.99,3.625,3.67,42136,0
+IPSC.US,D,20240416,000000,3.63,3.63,2.985,3.14,320558,0
+IPSC.US,D,20240417,000000,3.21,3.215,2.82,2.84,179248,0
+IPSC.US,D,20240418,000000,2.86,3.05,2.75,2.975,145448,0
+IPSC.US,D,20240419,000000,2.99,3.2,2.905,3.06,101420,0
+IPSC.US,D,20240422,000000,3.1,3.37,2.98,3.05,65688,0
+IPSC.US,D,20240423,000000,3.09,3.565,2.96,3.13,75350,0
+IPSC.US,D,20240424,000000,3.12,3.22,2.79,2.96,134089,0
+IPSC.US,D,20240425,000000,2.88,3.18,2.85,3.15,116059,0
+IPSC.US,D,20240426,000000,3.22,3.25,2.82,2.88,161095,0
+IPSC.US,D,20240429,000000,2.88,3.4495,2.88,3.05,102231,0
+IPSC.US,D,20240430,000000,3,3.07,2.855,2.91,166629,0
+IPSC.US,D,20240501,000000,2.96,3.13,2.96,3.04,109778,0
+IPSC.US,D,20240502,000000,3.09,3.09,2.95,3,116137,0
+IPSC.US,D,20240503,000000,3.1,3.2,2.98,3.03,187519,0
+IPSC.US,D,20240506,000000,3.1,3.42,3,3.17,100162,0
+IPSC.US,D,20240507,000000,3.17,3.7,3.12,3.37,113352,0
+IPSC.US,D,20240508,000000,3.36,3.36,3.01,3.07,86750,0
+IPSC.US,D,20240509,000000,3.09,3.19,2.9,3.04,123981,0
+IPSC.US,D,20240510,000000,3.05,3.41,2.98,3.13,69772,0
+IPSC.US,D,20240513,000000,3.17,3.2,2.95,3,71364,0
+IPSC.US,D,20240514,000000,3.08,3.22,2.95,3.15,79670,0
+IPSC.US,D,20240515,000000,3.22,3.22,3.01,3.09,69860,0
+IPSC.US,D,20240516,000000,3.1,3.22,3.025,3.13,62996,0
+IPSC.US,D,20240517,000000,3.15,3.1862,2.95,3.01,74726,0
+IPSC.US,D,20240520,000000,3.04,3.125,2.86,3,67380,0
+IPSC.US,D,20240521,000000,3,3.16,2.9,2.97,63489,0
+IPSC.US,D,20240522,000000,3.04,3.47,2.91,3.3,187938,0
+IPSC.US,D,20240523,000000,3.31,3.325,3.02,3.12,69357,0
+IPSC.US,D,20240524,000000,3.13,3.305,2.98,3.04,55643,0
+IPSC.US,D,20240528,000000,3.08,3.39,3,3.3,137007,0
+IPSC.US,D,20240529,000000,3.2,3.39,3.1,3.25,103585,0
+IPSC.US,D,20240530,000000,3.28,3.29,3.07,3.08,99803,0
+IPSC.US,D,20240531,000000,3.16,3.19,2.96,2.97,89293,0
+IPSC.US,D,20240603,000000,2.96,3.135,2.87,2.98,105195,0
+IPSC.US,D,20240604,000000,2.95,3.17,2.9,3.05,133154,0
+IPSC.US,D,20240605,000000,3.11,3.11,2.85,3,100398,0
+IPSC.US,D,20240606,000000,3,3.0825,2.95,3.02,57519,0
+IPSC.US,D,20240607,000000,3.01,3.01,2.89,2.94,108749,0
+IPSC.US,D,20240610,000000,2.96,3.4,2.86,3.35,222599,0
+IPSC.US,D,20240611,000000,3.31,3.46,3.21,3.25,162034,0
+IPSC.US,D,20240612,000000,3.35,3.44,3.22,3.26,423289,0
+IPSC.US,D,20240613,000000,3.27,3.32,3.16,3.26,164459,0
+IPSC.US,D,20240614,000000,3.22,3.3,3.1,3.13,110931,0
+IPSC.US,D,20240617,000000,3.2,3.3,3.02,3.15,151798,0
+IPSC.US,D,20240618,000000,3.18,3.18,2.96,2.97,152795,0
+IPSC.US,D,20240620,000000,2.96,3.02,2.68,2.69,178257,0
+IPSC.US,D,20240621,000000,2.71,2.93,2.69,2.86,1767395,0
+IPSC.US,D,20240624,000000,2.83,2.9,2.67,2.68,95230,0
+IPSC.US,D,20240625,000000,2.67,3.04,2.54,2.56,168145,0
+IPSC.US,D,20240626,000000,2.57,2.57,2.46,2.46,165036,0
+IPSC.US,D,20240627,000000,2.48,2.67,2.48,2.53,271659,0
+IPSC.US,D,20240628,000000,2.53,2.675,2.42,2.55,3167222,0
+IPSC.US,D,20240701,000000,2.52,2.615,2.38,2.41,190476,0
+IPSC.US,D,20240702,000000,2.39,2.4,2.21,2.21,143579,0
+IPSC.US,D,20240703,000000,2.22,2.32,2.18,2.27,68720,0
+IPSC.US,D,20240705,000000,2.28,2.3,2.18,2.24,155819,0
+IPSC.US,D,20240708,000000,2.19,2.39,2.19,2.3,132250,0
+IPSC.US,D,20240709,000000,2.29,2.4,2.25,2.39,123394,0
+IPSC.US,D,20240710,000000,2.39,2.39,2.24,2.36,99759,0
+IPSC.US,D,20240711,000000,2.45,2.61,2.38,2.58,513228,0
+IPSC.US,D,20240712,000000,2.58,3.1,2.57,2.98,459280,0
+IPSC.US,D,20240715,000000,2.98,3.079,2.6001,2.75,314238,0
+IPSC.US,D,20240716,000000,2.75,3.29,2.75,3.29,386979,0
+IPSC.US,D,20240717,000000,3.25,3.26,2.945,3,195412,0
+IPSC.US,D,20240718,000000,2.97,3,2.62,2.66,210090,0
+IPSC.US,D,20240719,000000,2.67,2.7,2.48,2.5,121760,0
+IPSC.US,D,20240722,000000,2.34,2.44,2.2,2.43,391210,0
+IPSC.US,D,20240723,000000,2.43,2.52,2.31,2.475,181665,0
+IPSC.US,D,20240724,000000,2.46,2.55,2.37,2.38,158582,0
+IPSC.US,D,20240725,000000,2.39,2.4499,2.31,2.38,145339,0
+IPSC.US,D,20240726,000000,2.47,2.5199,2.35,2.5,154940,0
+IPSC.US,D,20240729,000000,2.51,2.51,2.25,2.27,123170,0
+IPSC.US,D,20240730,000000,2.29,2.31,2.1,2.28,263511,0
+IPSC.US,D,20240731,000000,2.27,2.2899,2.11,2.23,219199,0
+IPSC.US,D,20240801,000000,2.23,2.27,2.025,2.09,266632,0
+IPSC.US,D,20240802,000000,2.01,2.16,1.9,1.96,295437,0
+IPSC.US,D,20240805,000000,1.9,1.91,1.77,1.86,330800,0
+IPSC.US,D,20240806,000000,1.87,2.01,1.77,1.79,276934,0
+IPSC.US,D,20240807,000000,1.84,1.9,1.715,1.73,256230,0
+IPSC.US,D,20240808,000000,1.8,1.85,1.65,1.8,327446,0
+IPSC.US,D,20240809,000000,1.85,1.85,1.69,1.72,272387,0
+IPSC.US,D,20240812,000000,1.73,1.95,1.62,1.66,307233,0
+IPSC.US,D,20240813,000000,1.68,1.795,1.59,1.65,327630,0
+IPSC.US,D,20240814,000000,1.64,1.69,1.55,1.56,219045,0
+IPSC.US,D,20240815,000000,1.63,1.72,1.54,1.66,428237,0
+IPSC.US,D,20240816,000000,1.69,1.72,1.56,1.61,327905,0
+IPSC.US,D,20240819,000000,1.61,1.78,1.61,1.71,391247,0
+IPSC.US,D,20240820,000000,1.68,1.97,1.625,1.68,324414,0
+IPSC.US,D,20240821,000000,1.69,1.865,1.67,1.79,636823,0
+IPSC.US,D,20240822,000000,1.81,1.88,1.68,1.75,318428,0
+IPSC.US,D,20240823,000000,1.77,1.87,1.75,1.79,337830,0
+IPSC.US,D,20240826,000000,1.82,2.05,1.81,2.02,567173,0
+IPSC.US,D,20240827,000000,1.99,1.99,1.82,1.85,338675,0
+IPSC.US,D,20240828,000000,1.81,1.84,1.63,1.65,445123,0
+IPSC.US,D,20240829,000000,1.66,1.81,1.66,1.73,326438,0
+IPSC.US,D,20240830,000000,1.73,1.82,1.66,1.76,374843,0
+IPSC.US,D,20240903,000000,1.74,1.77,1.62,1.64,286943,0
+IPSC.US,D,20240904,000000,1.63,1.68,1.56,1.59,386293,0
+IPSC.US,D,20240905,000000,1.61,1.8,1.43,1.44,659432,0
+IPSC.US,D,20240906,000000,1.42,1.5,1.42,1.46,300211,0
+IPSC.US,D,20240909,000000,1.46,1.61,1.46,1.54,269500,0
+IPSC.US,D,20240910,000000,1.57,1.588,1.48,1.57,250574,0
+IPSC.US,D,20240911,000000,1.55,1.59,1.4875,1.56,229888,0
+IPSC.US,D,20240912,000000,1.57,1.58,1.48,1.54,307357,0
+IPSC.US,D,20240913,000000,1.57,1.63,1.55,1.6,247801,0
+IPSC.US,D,20240916,000000,1.6,1.63,1.53,1.59,380214,0
+IPSC.US,D,20240917,000000,1.56,1.74,1.51,1.66,305437,0
+IPSC.US,D,20240918,000000,1.65,1.74,1.61,1.65,316737,0
+IPSC.US,D,20240919,000000,1.72,1.78,1.62,1.7,279530,0
+IPSC.US,D,20240920,000000,1.68,1.73,1.58,1.7,757619,0
+IPSC.US,D,20240923,000000,1.71,1.73,1.53,1.55,311464,0
+IPSC.US,D,20240924,000000,1.55,1.56,1.471,1.495,410267,0
+IPSC.US,D,20240925,000000,1.49,1.55,1.46,1.53,406848,0
+IPSC.US,D,20240926,000000,1.55,1.6,1.49,1.53,399176,0
+IPSC.US,D,20240927,000000,1.55,1.7,1.52,1.61,373923,0
+IPSC.US,D,20240930,000000,1.76,1.8599,1.66,1.71,535563,0
+IPSC.US,D,20241001,000000,1.75,1.8145,1.61,1.65,736812,0
+IPSC.US,D,20241002,000000,1.61,1.66,1.56,1.61,503742,0
+IPSC.US,D,20241003,000000,1.59,1.59,1.51,1.51,328349,0
+IPSC.US,D,20241004,000000,1.56,1.565,1.47,1.55,269121,0
+IPSC.US,D,20241007,000000,1.53,1.63,1.47,1.48,195256,0
+IPSC.US,D,20241008,000000,1.5,1.5,1.45,1.46,214901,0
+IPSC.US,D,20241009,000000,1.48,1.49,1.39,1.4,224196,0
+IPSC.US,D,20241010,000000,1.4,1.45,1.36,1.39,289073,0
+IPSC.US,D,20241011,000000,1.39,1.56,1.39,1.55,326968,0
+IPSC.US,D,20241014,000000,1.55,1.55,1.43,1.48,314056,0
+IPSC.US,D,20241015,000000,1.47,1.55,1.46,1.5,180658,0
+IPSC.US,D,20241016,000000,1.56,1.57,1.47,1.57,157907,0
+IPSC.US,D,20241017,000000,1.55,1.59,1.5,1.57,139920,0
+IPSC.US,D,20241018,000000,1.57,1.65,1.52,1.6,192011,0
+IPSC.US,D,20241021,000000,1.59,1.6,1.52,1.54,253234,0
+IPSC.US,D,20241022,000000,1.52,1.59,1.46,1.58,153977,0
+IPSC.US,D,20241023,000000,1.58,1.605,1.5,1.53,175213,0
+IPSC.US,D,20241024,000000,1.53,1.54,1.43,1.46,329551,0
+IPSC.US,D,20241025,000000,1.46,1.46,1.33,1.39,518347,0
+IPSC.US,D,20241028,000000,1.39,1.455,1.38,1.4,394691,0
+IPSC.US,D,20241029,000000,1.37,1.4,1.3,1.36,594232,0
+IPSC.US,D,20241030,000000,1.37,1.41,1.26,1.28,657464,0
+IPSC.US,D,20241031,000000,1.28,1.28,1.14,1.15,700782,0
+IPSC.US,D,20241101,000000,1.17,1.31,1.16,1.26,421472,0
+IPSC.US,D,20241104,000000,1.25,1.3,1.18,1.26,461213,0
+IPSC.US,D,20241105,000000,1.26,1.43,1.25,1.33,556661,0
+IPSC.US,D,20241106,000000,1.45,1.45,1.26,1.39,526083,0
+IPSC.US,D,20241107,000000,1.38,1.5694,1.35,1.46,653857,0
+IPSC.US,D,20241108,000000,1.5,1.51,1.42,1.44,327206,0
+IPSC.US,D,20241111,000000,1.45,1.49,1.43,1.47,281272,0
+IPSC.US,D,20241112,000000,1.49,1.49,1.4,1.41,397007,0
+IPSC.US,D,20241113,000000,1.44,1.5,1.32,1.33,677729,0
+IPSC.US,D,20241114,000000,1.35,1.4442,1.25,1.26,549506,0
+IPSC.US,D,20241115,000000,1.31,1.31,1.2,1.22,611283,0
+IPSC.US,D,20241118,000000,1.23,1.29,1.21,1.25,428873,0
+IPSC.US,D,20241119,000000,1.21,1.28,1.21,1.28,444187,0
+IPSC.US,D,20241120,000000,1.26,1.2901,1.22,1.26,424256,0
+IPSC.US,D,20241121,000000,1.28,1.28,1.2,1.24,325950,0
+IPSC.US,D,20241122,000000,1.22,1.27,1.2,1.21,529973,0
+IPSC.US,D,20241125,000000,1.22,1.435,1.2,1.3,1119866,0
+IPSC.US,D,20241126,000000,1.34,1.3787,1.3,1.35,1055221,0
+IPSC.US,D,20241127,000000,1.36,1.63,1.355,1.63,1264844,0
+IPSC.US,D,20241129,000000,1.65,1.745,1.62,1.72,662603,0
+IPSC.US,D,20241202,000000,1.73,1.83,1.63,1.68,690444,0
+IPSC.US,D,20241203,000000,1.69,1.69,1.52,1.55,552562,0
+IPSC.US,D,20241204,000000,1.55,1.59,1.43,1.44,1006490,0
+IPSC.US,D,20241205,000000,1.41,1.475,1.4,1.43,428604,0
+IPSC.US,D,20241206,000000,1.44,1.58,1.43,1.52,544864,0
+IPSC.US,D,20241209,000000,1.58,1.74,1.47,1.47,1232536,0
+IPSC.US,D,20241210,000000,1.51,1.62,1.36,1.41,993424,0
+IPSC.US,D,20241211,000000,1.4,1.43,1.33,1.35,788208,0
+IPSC.US,D,20241212,000000,1.37,1.38,1.24,1.25,1017443,0
+IPSC.US,D,20241213,000000,1.25,1.265,1.18,1.22,953106,0
+IPSC.US,D,20241216,000000,1.16,1.255,1.13,1.17,1066102,0
+IPSC.US,D,20241217,000000,1.17,1.18,1.13,1.17,538799,0
+IPSC.US,D,20241218,000000,1.17,1.17,1.03,1.045,987422,0
+IPSC.US,D,20241219,000000,1.05,1.11,0.98,1.05,829294,0
+IPSC.US,D,20241220,000000,1.05,1.12,1.045,1.1,1021526,0
+IPSC.US,D,20241223,000000,1.11,1.115,1.01,1.02,602559,0
+IPSC.US,D,20241224,000000,1.02,1.03,0.9501,1.025,516025,0
+IPSC.US,D,20241226,000000,1.02,1.09,0.98,1.08,367582,0
+IPSC.US,D,20241227,000000,1.08,1.11,1.02,1.04,337051,0
+IPSC.US,D,20241230,000000,1.05,1.05,1,1,328921,0
+IPSC.US,D,20241231,000000,1.04,1.045,0.98,1.01,374925,0
+IPSC.US,D,20250102,000000,1.02,1.09,1.01,1.04,321559,0
+IPSC.US,D,20250103,000000,1.04,1.14,1.04,1.11,366862,0
+IPSC.US,D,20250106,000000,1.11,1.16,1.05,1.05,333480,0
+IPSC.US,D,20250107,000000,1.05,1.17,1.04,1.06,745288,0
+IPSC.US,D,20250108,000000,1.18,1.185,1.04,1.07,1266461,0
+IPSC.US,D,20250110,000000,1.07,1.07,0.9831,0.99,695580,0
+IPSC.US,D,20250113,000000,0.99,1.01,0.9375,0.9701,462296,0
+IPSC.US,D,20250114,000000,1.01,1.01,0.91,0.9352,390194,0
+IPSC.US,D,20250115,000000,0.95,1,0.903,0.9421,514161,0
+IPSC.US,D,20250116,000000,0.9314,0.9481,0.8693,0.9052,412115,0
+IPSC.US,D,20250117,000000,0.9257,0.954,0.8945,0.9093,373338,0
+IPSC.US,D,20250121,000000,0.9251,0.9398,0.89,0.8972,448630,0
+IPSC.US,D,20250122,000000,0.93,0.9404,0.8829,0.891,292739,0
+IPSC.US,D,20250123,000000,0.9,0.9485,0.8585,0.9101,701387,0
+IPSC.US,D,20250124,000000,0.9086,0.93,0.8732,0.9,535630,0
+IPSC.US,D,20250127,000000,0.91,0.937,0.8607,0.8748,575180,0
+IPSC.US,D,20250128,000000,0.87,0.88,0.83,0.845,584108,0
+IPSC.US,D,20250129,000000,0.8445,0.855497,0.82,0.8242,635815,0
+IPSC.US,D,20250130,000000,0.8242,0.8898,0.7811,0.85,997825,0
+IPSC.US,D,20250131,000000,0.851,0.8888,0.81,0.8207,531060,0
+IPSC.US,D,20250203,000000,0.81,0.86,0.7537,0.7801,409109,0
+IPSC.US,D,20250204,000000,0.8,0.836,0.76,0.7865,354243,0
+IPSC.US,D,20250205,000000,0.79,0.8149,0.7811,0.7961,185313,0
+IPSC.US,D,20250206,000000,0.7917,0.803,0.7545,0.7629,498396,0
+IPSC.US,D,20250207,000000,0.7587,0.777,0.7207,0.7254,516777,0
+IPSC.US,D,20250210,000000,0.74,0.7405,0.71,0.7219,381103,0
+IPSC.US,D,20250211,000000,0.7119,0.7383,0.681,0.7307,286914,0
+IPSC.US,D,20250212,000000,0.71,0.7612,0.705,0.7477,159056,0
+IPSC.US,D,20250213,000000,0.7547,0.78,0.7208,0.7534,308573,0
+IPSC.US,D,20250214,000000,0.7659,0.8136,0.7444,0.7745,514680,0
+IPSC.US,D,20250218,000000,0.7938,0.822,0.751,0.7682,481401,0
+IPSC.US,D,20250219,000000,0.76,0.8049,0.7346,0.7583,449409,0
+IPSC.US,D,20250220,000000,0.7921,0.8176,0.7149,0.7489,1179515,0
+IPSC.US,D,20250221,000000,0.76,0.7649,0.7243,0.7301,284027,0
+IPSC.US,D,20250224,000000,0.74,0.7535,0.69,0.7123,418596,0
+IPSC.US,D,20250225,000000,0.729,0.729,0.68,0.702,468663,0
+IPSC.US,D,20250226,000000,0.701,0.73,0.67,0.6935,557278,0
+IPSC.US,D,20250227,000000,0.69,0.7029,0.671,0.6725,396610,0
+IPSC.US,D,20250228,000000,0.65,0.68885,0.6315,0.6828,386633,0
+IPSC.US,D,20250303,000000,0.6896,0.692245,0.6021,0.6139,494919,0
+IPSC.US,D,20250304,000000,0.6,0.6475,0.5663,0.6051,625963,0
+IPSC.US,D,20250305,000000,0.616,0.6478,0.603,0.6076,511850,0
+IPSC.US,D,20250306,000000,0.6075,0.6658,0.605,0.655,390595,0
+IPSC.US,D,20250307,000000,0.6524,0.6698,0.6381,0.6554,274537,0
+IPSC.US,D,20250310,000000,0.648,0.669,0.6,0.6086,250338,0
+IPSC.US,D,20250311,000000,0.6,0.6216,0.5856,0.6012,336040,0
+IPSC.US,D,20250312,000000,0.6,0.6195,0.582,0.6006,241895,0
+IPSC.US,D,20250313,000000,0.59,0.5996,0.55,0.5585,589203,0
+IPSC.US,D,20250314,000000,0.5575,0.6284,0.5506,0.5963,472578,0
+IPSC.US,D,20250317,000000,0.61,0.6347,0.597,0.6253,262827,0
+IPSC.US,D,20250318,000000,0.6306,0.6486,0.5857,0.5881,291180,0
+IPSC.US,D,20250319,000000,0.588,0.6031,0.5751,0.583,378323,0
+IPSC.US,D,20250320,000000,0.574,0.5944,0.5223,0.55,1169652,0
+IPSC.US,D,20250321,000000,0.5509,0.5593,0.5304,0.555,1114950,0
+IPSC.US,D,20250324,000000,0.57,0.588,0.5552,0.5837,657623,0
+IPSC.US,D,20250325,000000,0.5806,0.59,0.5438,0.5548,444211,0
+IPSC.US,D,20250326,000000,0.547,0.5741,0.536,0.556,428391,0
+IPSC.US,D,20250327,000000,0.5558,0.5846,0.5411,0.5484,291052,0
+IPSC.US,D,20250328,000000,0.5494,0.55825,0.5129,0.5129,297603,0
+IPSC.US,D,20250331,000000,0.51,0.51,0.47,0.476,640570,0
+IPSC.US,D,20250401,000000,0.4852,0.5,0.4512,0.4518,598093,0
+IPSC.US,D,20250402,000000,0.453,0.4739,0.453,0.4697,462499,0
+IPSC.US,D,20250403,000000,0.46,0.4844,0.421,0.459,610520,0
+IPSC.US,D,20250404,000000,0.4393,0.4475,0.4154,0.4391,518937,0
+IPSC.US,D,20250407,000000,0.41,0.440301,0.3774,0.4121,484784,0
+IPSC.US,D,20250408,000000,0.4328,0.4498,0.3821,0.3891,339496,0
+IPSC.US,D,20250409,000000,0.3774,0.4489,0.3418,0.4185,1327209,0
+IPSC.US,D,20250410,000000,0.4178,0.4248,0.3963,0.4078,262719,0
+IPSC.US,D,20250411,000000,0.4219,0.4838,0.4091,0.48,458722,0
+IPSC.US,D,20250414,000000,0.5,0.5142,0.4553,0.4992,545632,0
+IPSC.US,D,20250415,000000,0.5076,0.5392,0.4724,0.501,359015,0
+IPSC.US,D,20250416,000000,0.486,0.51,0.4718,0.5,520772,0
+IPSC.US,D,20250417,000000,0.5,0.5572,0.5,0.5437,657552,0
+IPSC.US,D,20250421,000000,0.53,0.5577,0.5225,0.54,861034,0
+IPSC.US,D,20250422,000000,0.54,0.555,0.518,0.54,1411325,0
+IPSC.US,D,20250423,000000,0.5404,0.57,0.53,0.54,1278761,0
+IPSC.US,D,20250424,000000,0.54,0.559899,0.53,0.5302,862124,0
+IPSC.US,D,20250425,000000,0.5273,0.5273,0.498,0.5017,639516,0
+IPSC.US,D,20250428,000000,0.4924,0.5288,0.49,0.4976,744939,0
+IPSC.US,D,20250429,000000,0.5,0.5079,0.4903,0.5041,886650,0
+IPSC.US,D,20250430,000000,0.5,0.5575,0.496,0.5416,456531,0
+IPSC.US,D,20250501,000000,0.54,0.5627,0.51,0.5554,876940,0
+IPSC.US,D,20250502,000000,0.5503,0.5637,0.5351,0.55,1496975,0
+IPSC.US,D,20250505,000000,0.5455,0.5685,0.5455,0.5611,530336,0
+IPSC.US,D,20250506,000000,0.55,0.553,0.5166,0.53,826397,0
+IPSC.US,D,20250507,000000,0.5224,0.5283,0.5,0.5218,411047,0
+IPSC.US,D,20250508,000000,0.5,0.5261,0.4999,0.52,414777,0
+IPSC.US,D,20250509,000000,0.5,0.5372,0.5,0.537,461510,0
+IPSC.US,D,20250512,000000,0.5399,0.5499,0.5115,0.5247,254768,0
+IPSC.US,D,20250513,000000,0.5245,0.526,0.491,0.526,426670,0
+IPSC.US,D,20250514,000000,0.54,0.54,0.475,0.4891,565377,0
+IPSC.US,D,20250515,000000,0.4973,0.5249,0.49,0.5174,485091,0
+IPSC.US,D,20250516,000000,0.5174,0.5657,0.5144,0.56,1384316,0
+IPSC.US,D,20250519,000000,0.56,0.576,0.55,0.5543,640228,0
+IPSC.US,D,20250520,000000,0.5826,0.635,0.565,0.6,1642816,0
+IPSC.US,D,20250521,000000,0.62,0.63,0.571,0.5796,856821,0
+IPSC.US,D,20250522,000000,0.5622,0.59999,0.5501,0.5742,421442,0
+IPSC.US,D,20250523,000000,0.5611,0.593875,0.55,0.5588,432001,0
+IPSC.US,D,20250527,000000,0.56,0.5805,0.551,0.5616,355691,0
+IPSC.US,D,20250528,000000,0.5618,0.5776,0.555,0.56,317604,0
+IPSC.US,D,20250529,000000,0.56,0.5879,0.5501,0.557,683025,0
+IPSC.US,D,20250530,000000,0.56,0.567,0.525,0.5304,1776047,0
+IPSC.US,D,20250602,000000,0.535,0.5508,0.5304,0.5435,1143657,0
+IPSC.US,D,20250603,000000,0.546,0.5762,0.5351,0.5701,1003912,0
+IPSC.US,D,20250604,000000,0.5757,0.5799,0.5592,0.567,811453,0
+IPSC.US,D,20250605,000000,0.561,0.57,0.5508,0.563,752059,0
+IPSC.US,D,20250606,000000,0.5659,0.65,0.5565,0.6163,3505381,0
+IPSC.US,D,20250609,000000,0.6241,0.635,0.61,0.6268,855798,0
+IPSC.US,D,20250610,000000,0.6526,0.655,0.6152,0.6348,934437,0
+IPSC.US,D,20250611,000000,0.6466,0.65,0.5714,0.6061,850624,0
+IPSC.US,D,20250612,000000,0.6249,0.6249,0.5925,0.6,401782,0
+IPSC.US,D,20250613,000000,0.6,0.6087,0.5621,0.5754,757922,0
+IPSC.US,D,20250616,000000,0.591,0.6064,0.5781,0.583,675202,0
+IPSC.US,D,20250617,000000,0.5812,0.605,0.576,0.5912,836000,0
+IPSC.US,D,20250618,000000,0.58,0.596,0.58,0.5864,262498,0
+IPSC.US,D,20250620,000000,0.5927,0.5982,0.57,0.5819,949461,0
+IPSC.US,D,20250623,000000,0.5802,0.5906,0.5505,0.575,694834,0
+IPSC.US,D,20250624,000000,0.575,0.5999,0.57,0.5945,987312,0
+IPSC.US,D,20250625,000000,0.5965,0.5965,0.55985,0.5663,512877,0
+IPSC.US,D,20250626,000000,0.566,0.58699,0.5508,0.5676,446836,0
+IPSC.US,D,20250627,000000,0.56,0.5666,0.5187,0.5187,6185685,0
+IPSC.US,D,20250630,000000,0.558,0.56399,0.5305,0.5587,1303102,0
+IPSC.US,D,20250701,000000,0.5516,0.5671,0.5401,0.543,468581,0
+IPSC.US,D,20250702,000000,0.5402,0.5604,0.5402,0.555,342868,0
+IPSC.US,D,20250703,000000,0.5605,0.5643,0.5501,0.5551,214228,0
+IPSC.US,D,20250707,000000,0.5477,0.5667,0.5477,0.5501,365738,0
+IPSC.US,D,20250708,000000,0.56,0.5735,0.548,0.5625,827772,0
+IPSC.US,D,20250709,000000,0.56,0.642,0.56,0.6257,2274816,0
+IPSC.US,D,20250710,000000,0.6222,0.6416,0.6029,0.6182,851657,0
+IPSC.US,D,20250711,000000,0.615,0.6403,0.585,0.6003,1025442,0
+IPSC.US,D,20250714,000000,0.5927,0.623,0.591,0.5999,383591,0
+IPSC.US,D,20250715,000000,0.585,0.61,0.5627,0.5784,1010276,0
+IPSC.US,D,20250716,000000,0.5846,0.609,0.5656,0.598,690224,0
+IPSC.US,D,20250717,000000,0.595,0.61,0.5799,0.5802,1014629,0
+IPSC.US,D,20250718,000000,0.5901,0.6,0.5702,0.5808,639687,0
+IPSC.US,D,20250721,000000,0.5949,0.615,0.5707,0.575,959724,0
+IPSC.US,D,20250722,000000,0.59,0.595,0.5666,0.5753,540685,0
+IPSC.US,D,20250723,000000,0.6,0.6461,0.6,0.637,1407383,0
+IPSC.US,D,20250724,000000,0.64,0.675,0.63,0.6597,1540125,0
+IPSC.US,D,20250725,000000,0.6615,0.6699,0.614,0.6256,1200950,0
+IPSC.US,D,20250728,000000,0.64,0.6873,0.634451,0.64,2353266,0
+IPSC.US,D,20250729,000000,0.6597,0.66,0.5722,0.5841,2018221,0
+IPSC.US,D,20250730,000000,0.5738,0.5949,0.5666,0.5694,794979,0
+IPSC.US,D,20250731,000000,0.555,0.595001,0.535,0.5476,1012494,0
+IPSC.US,D,20250801,000000,0.535,0.569,0.52,0.5319,711875,0
+IPSC.US,D,20250804,000000,0.5367,0.5699,0.53,0.5649,625951,0
+IPSC.US,D,20250805,000000,0.5728,0.5728,0.5402,0.558,302092,0
+IPSC.US,D,20250806,000000,0.5583,0.5697,0.53,0.5424,518006,0
+IPSC.US,D,20250807,000000,0.5429,0.57,0.52,0.5292,419846,0
+IPSC.US,D,20250808,000000,0.536,0.55,0.502,0.5073,655482,0
+IPSC.US,D,20250811,000000,0.51,0.5499,0.4822,0.4896,916939,0
+IPSC.US,D,20250812,000000,0.49,0.523,0.48,0.518,910712,0
+IPSC.US,D,20250813,000000,0.53,0.5584,0.5206,0.5332,632091,0
+IPSC.US,D,20250814,000000,0.53,0.575,0.523,0.55,1138707,0
+IPSC.US,D,20250815,000000,0.5732,0.5799,0.55,0.5618,784558,0
+IPSC.US,D,20250818,000000,0.5602,0.5875,0.56,0.5744,1141365,0
+IPSC.US,D,20250819,000000,0.57,0.5782,0.5415,0.55,638854,0
+IPSC.US,D,20250820,000000,0.5543,0.562,0.5359,0.545,472220,0
+IPSC.US,D,20250821,000000,0.536,0.5679,0.5251,0.5411,508729,0
+IPSC.US,D,20250822,000000,0.541,0.567799,0.5379,0.5412,1052069,0
+IPSC.US,D,20250825,000000,0.55,0.566777,0.5037,0.5112,1017610,0
+IPSC.US,D,20250826,000000,0.512,0.5215,0.5008,0.5087,644034,0
+IPSC.US,D,20250827,000000,0.5101,0.5499,0.505201,0.5151,494494,0
+IPSC.US,D,20250828,000000,0.5167,0.525,0.4601,0.5001,607899,0
+IPSC.US,D,20250829,000000,0.5108,0.5175,0.4857,0.4917,528274,0
+IPSC.US,D,20250902,000000,0.4868,0.49699,0.4656,0.4758,942934,0
+IPSC.US,D,20250903,000000,0.47,0.4957,0.466,0.4682,396383,0
+IPSC.US,D,20250904,000000,0.4702,0.484,0.4613,0.4788,768511,0
+IPSC.US,D,20250905,000000,0.49,0.5098,0.4862,0.5047,548023,0
+IPSC.US,D,20250908,000000,0.5,0.5164,0.4954,0.5103,661499,0
+IPSC.US,D,20250909,000000,0.5,0.5193,0.5,0.5029,391121,0
+IPSC.US,D,20250910,000000,0.494,0.5171,0.494,0.5077,539438,0
+IPSC.US,D,20250911,000000,0.494,0.519,0.494,0.5183,345908,0
+IPSC.US,D,20250912,000000,0.503,0.5129,0.492,0.5008,309770,0
+IPSC.US,D,20250915,000000,0.519,0.519,0.49,0.4972,273399,0
+IPSC.US,D,20250916,000000,0.49,0.505,0.4828,0.4898,266959,0
+IPSC.US,D,20250917,000000,0.488,0.515,0.488,0.4919,149755,0
+IPSC.US,D,20250918,000000,0.498,0.509,0.4919,0.507,271622,0
+IPSC.US,D,20250919,000000,0.502,0.5106,0.4772,0.4772,690086,0
+IPSC.US,D,20250922,000000,0.4852,0.4908,0.476,0.48,320811,0
+IPSC.US,D,20250923,000000,0.5,0.5015,0.4785,0.4854,434607,0
+IPSC.US,D,20250924,000000,0.4802,0.503,0.4802,0.4845,366188,0
+IPSC.US,D,20250925,000000,0.4819,0.5,0.4815,0.4877,420205,0
+IPSC.US,D,20250926,000000,0.482,0.5157,0.482,0.5091,534461,0
+IPSC.US,D,20250929,000000,0.51,0.51,0.49,0.4996,357349,0
+IPSC.US,D,20250930,000000,0.4955,0.5049,0.4909,0.498,234245,0
+IPSC.US,D,20251001,000000,0.5,0.5078,0.4974,0.4998,381973,0
+IPSC.US,D,20251002,000000,0.5,0.5046,0.4907,0.4976,385428,0
+IPSC.US,D,20251003,000000,0.4848,0.515,0.484,0.5133,748808,0
+IPSC.US,D,20251006,000000,0.5289,0.5799,0.505,0.5553,1962650,0
+IPSC.US,D,20251007,000000,0.57,0.58,0.5336,0.5586,1395914,0
+IPSC.US,D,20251008,000000,0.5801,0.6,0.5701,0.5835,1261598,0
+IPSC.US,D,20251009,000000,0.6,0.607999,0.58,0.597,1252832,0
+IPSC.US,D,20251010,000000,0.6,0.6175,0.5446,0.5687,1490000,0
+IPSC.US,D,20251013,000000,0.58,0.59,0.5411,0.5499,829380,0
+IPSC.US,D,20251014,000000,0.5499,0.56,0.5236,0.5597,778111,0
+IPSC.US,D,20251015,000000,0.56,0.58,0.5532,0.5696,755548,0
+IPSC.US,D,20251016,000000,0.57,0.59,0.55,0.5568,986283,0
+IPSC.US,D,20251017,000000,0.5579,0.563,0.54,0.5423,452671,0
+IPSC.US,D,20251020,000000,0.5505,0.5757,0.547,0.5705,643676,0
+IPSC.US,D,20251021,000000,0.5705,0.5916,0.55,0.565,2681026,0
+IPSC.US,D,20251022,000000,0.556,0.5683,0.551,0.563,453714,0
+IPSC.US,D,20251023,000000,0.5687,0.6,0.5687,0.59,622416,0
+IPSC.US,D,20251024,000000,0.595,0.6,0.5713,0.5773,888175,0
+IPSC.US,D,20251027,000000,0.5861,0.6038,0.5713,0.6001,806875,0
+IPSC.US,D,20251028,000000,0.5955,0.629999,0.5955,0.6198,1169726,0
+IPSC.US,D,20251029,000000,0.6299,0.6299,0.5723,0.5767,942784,0
+IPSC.US,D,20251030,000000,0.5722,0.6086,0.552,0.592,452409,0
+IPSC.US,D,20251031,000000,0.59,0.6,0.57555,0.5831,653047,0
+IPSC.US,D,20251103,000000,0.5977,0.61389,0.583,0.6,7959292,0
+IPSC.US,D,20251104,000000,0.58,0.65,0.565,0.573,2590754,0
+IPSC.US,D,20251105,000000,0.5801,0.5843,0.545,0.5598,1343490,0
+IPSC.US,D,20251106,000000,0.5565,0.5725,0.53,0.54,1140675,0
+IPSC.US,D,20251107,000000,0.5328,0.535,0.505,0.5348,1161119,0
+IPSC.US,D,20251110,000000,0.53,0.58,0.5264,0.5485,536728,0
+IPSC.US,D,20251111,000000,0.5264,0.5638,0.5264,0.5633,577443,0
+IPSC.US,D,20251112,000000,0.5549,0.575,0.5454,0.5633,420625,0
+IPSC.US,D,20251113,000000,0.5301,0.5398,0.4588,0.4645,2826151,0
+IPSC.US,D,20251114,000000,0.48,0.4849,0.451,0.4723,990181,0
+IPSC.US,D,20251117,000000,0.4713,0.4806,0.435,0.4803,2712955,0
+IPSC.US,D,20251118,000000,0.4803,0.498,0.454,0.49,748424,0
+IPSC.US,D,20251119,000000,0.497,0.5174,0.4716,0.5169,885739,0
+IPSC.US,D,20251120,000000,0.52,0.52,0.46645,0.4907,634803,0
+IPSC.US,D,20251121,000000,0.49,0.4989,0.464,0.49,560144,0
+IPSC.US,D,20251124,000000,0.5,0.53,0.48,0.52,1362649,0
+IPSC.US,D,20251125,000000,0.5121,0.5399,0.5033,0.532,1106968,0
+IPSC.US,D,20251126,000000,0.53,0.557,0.5224,0.54,861695,0
+IPSC.US,D,20251128,000000,0.5468,0.5511,0.5323,0.5453,305752,0
+IPSC.US,D,20251201,000000,0.5425,0.5449,0.53,0.5423,1020096,0
+IPSC.US,D,20251202,000000,0.5439,0.5439,0.512,0.5314,577374,0
+IPSC.US,D,20251203,000000,0.5366,0.5366,0.5011,0.5121,906067,0
+IPSC.US,D,20251204,000000,0.51,0.5405,0.51,0.5258,972677,0
+IPSC.US,D,20251205,000000,0.5237,0.5315,0.511,0.5256,463218,0
+IPSC.US,D,20251208,000000,0.5288,0.6,0.5271,0.57,1674926,0
+IPSC.US,D,20251209,000000,0.55,0.5955,0.55,0.5917,669995,0
+IPSC.US,D,20251210,000000,0.5897,0.6,0.57,0.5916,697955,0
+IPSC.US,D,20251211,000000,0.5898,0.6197,0.58,0.5916,1042420,0
+IPSC.US,D,20251212,000000,0.5916,0.5989,0.555,0.5577,501972,0
+IPSC.US,D,20251215,000000,0.5577,0.586,0.5383,0.5719,675663,0
+IPSC.US,D,20251216,000000,0.572,0.6279,0.56385,0.6225,1189075,0
+IPSC.US,D,20251217,000000,0.649,0.6899,0.6304,0.6674,2550405,0
+IPSC.US,D,20251218,000000,0.679,0.7949,0.665113,0.7634,2843153,0
+IPSC.US,D,20251219,000000,0.7499,0.95,0.7303,0.9,5749165,0
+IPSC.US,D,20251222,000000,0.93,0.95,0.8202,0.8589,1750391,0
+IPSC.US,D,20251223,000000,0.83,1,0.8,0.9794,1712139,0
+IPSC.US,D,20251224,000000,0.952,1.09,0.951501,1.04,1862592,0
+IPSC.US,D,20251226,000000,1.03,1.09,0.93,1.085,1435208,0
+IPSC.US,D,20251229,000000,1.065,1.09,0.9288,1,1209287,0
+IPSC.US,D,20251230,000000,1.02,1.025,0.956732,0.999,584852,0
+IPSC.US,D,20251231,000000,0.9724,1.02,0.9487,0.9948,471584,0
+IPSC.US,D,20260102,000000,0.97,1.05,0.9064,0.9949,1944054,0
+IPSC.US,D,20260105,000000,0.9899,1.02,0.9641,0.9944,1146612,0
+IPSC.US,D,20260106,000000,0.9799,0.9799,0.8975,0.9,497041,0
+IPSC.US,D,20260107,000000,0.92,1.34,0.92,1.3,5875024,0
+IPSC.US,D,20260108,000000,1.595,1.88,1.55,1.77,19561682,0
+IPSC.US,D,20260109,000000,1.8,1.95,1.74,1.94,2360433,0
+IPSC.US,D,20260112,000000,1.94,2.13,1.79,2.04,2499003,0
+IPSC.US,D,20260113,000000,2.04,2.2,1.88,2.15,2135943,0
+IPSC.US,D,20260114,000000,2.14,2.2,1.94,2.02,2378039,0
+IPSC.US,D,20260115,000000,2.01,2.32,1.9803,2.3,2613845,0
+IPSC.US,D,20260116,000000,2.3,2.3,2.07,2.17,870868,0
+IPSC.US,D,20260120,000000,2.13,2.378,1.91,1.92,3501093,0
+IPSC.US,D,20260121,000000,1.93,2.07,1.81,2.04,1613332,0
+IPSC.US,D,20260122,000000,2.18,2.35,2.14,2.31,1739853,0
+IPSC.US,D,20260123,000000,2.33,2.58,2.08,2.42,2213369,0
+IPSC.US,D,20260126,000000,2.421,2.6,2.1572,2.58,2098864,0
+IPSC.US,D,20260127,000000,2.55,2.71,2.4,2.65,2464832,0
+IPSC.US,D,20260128,000000,2.68,2.7,2.26,2.36,938109,0
+IPSC.US,D,20260129,000000,2.37,2.37,1.99,2.01,1505494,0
+IPSC.US,D,20260130,000000,1.99,2.01,1.8318,1.9,1478003,0
+IPSC.US,D,20260202,000000,1.89,1.96,1.81,1.84,1261664,0
+IPSC.US,D,20260203,000000,1.83,1.855,1.69,1.84,1737652,0
+IPSC.US,D,20260204,000000,1.84,1.88,1.74,1.79,639404,0
+IPSC.US,D,20260205,000000,1.75,1.795,1.65,1.67,947922,0
+IPSC.US,D,20260206,000000,1.67,1.78,1.65,1.7,1569687,0
+IPSC.US,D,20260209,000000,1.71,2.04,1.7,1.95,1566881,0
+IPSC.US,D,20260210,000000,1.96,2.045,1.92,1.93,709607,0
+IPSC.US,D,20260211,000000,1.94,2,1.79,1.79,742595,0
+IPSC.US,D,20260212,000000,1.82,1.825,1.71,1.75,1021893,0
+IPSC.US,D,20260213,000000,1.76,1.87,1.75,1.75,610688,0
+IPSC.US,D,20260217,000000,1.75,1.95,1.74,1.93,739978,0
+IPSC.US,D,20260218,000000,1.96,2.125,1.91,2.105,790728,0

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

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

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

@@ -0,0 +1,722 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISPR.US,D,20230404,000000,8.53,9.38,7.01,7.55,673200,0
+ISPR.US,D,20230405,000000,7.34,7.4,6.85,7,262800,0
+ISPR.US,D,20230406,000000,7,7.11,7,7.08,35976,0
+ISPR.US,D,20230410,000000,7.04,7.05,6.95,6.9959,37888,0
+ISPR.US,D,20230411,000000,7.05,7.4,6.95,7.36,77842,0
+ISPR.US,D,20230412,000000,7.29,7.52,7.1312,7.52,53355,0
+ISPR.US,D,20230413,000000,7.52,8.18,7.52,7.68,180617,0
+ISPR.US,D,20230414,000000,7.76,7.76,7.39,7.48,13923,0
+ISPR.US,D,20230417,000000,7.36,7.6,7.23,7.6,17795,0
+ISPR.US,D,20230418,000000,7.6,7.8,7.5013,7.61,60129,0
+ISPR.US,D,20230419,000000,7.59,8.2,7.5,7.91,77635,0
+ISPR.US,D,20230420,000000,7.84,8.29,7.62,8.2,55256,0
+ISPR.US,D,20230421,000000,8.3,8.5,8.19,8.4,27983,0
+ISPR.US,D,20230424,000000,8.39,8.54,8.11,8.42,25553,0
+ISPR.US,D,20230425,000000,8,8.145,7.75,7.89,19258,0
+ISPR.US,D,20230426,000000,7.714,8.33,7.7,8.2,62900,0
+ISPR.US,D,20230427,000000,8.29,8.39,8.09,8.34,52906,0
+ISPR.US,D,20230428,000000,8.34,9.795,8.17,8.96,70296,0
+ISPR.US,D,20230501,000000,8.92,8.96,8.44,8.69,33683,0
+ISPR.US,D,20230502,000000,8.62,8.82,8.585,8.82,18954,0
+ISPR.US,D,20230503,000000,8.84,8.84,8.4231,8.84,97554,0
+ISPR.US,D,20230504,000000,8.71,8.99,8.43,8.8,15085,0
+ISPR.US,D,20230505,000000,8.8,8.98,8.79,8.98,13898,0
+ISPR.US,D,20230508,000000,8.85,9.415,8.8001,9.39,36606,0
+ISPR.US,D,20230509,000000,9.3,9.38,9.07,9.3,39800,0
+ISPR.US,D,20230510,000000,9.26,9.26,9.005,9.2,43551,0
+ISPR.US,D,20230511,000000,9.2,9.2,8.8081,9.1,30173,0
+ISPR.US,D,20230512,000000,9.13,9.13,8.7,9,23974,0
+ISPR.US,D,20230515,000000,8.88,8.98,8.8,8.81,25989,0
+ISPR.US,D,20230516,000000,8.8,8.8,8.3416,8.65,48392,0
+ISPR.US,D,20230517,000000,8.75,8.75,7.77,7.94,45276,0
+ISPR.US,D,20230518,000000,7.94,8.9,7.44,8.9,127388,0
+ISPR.US,D,20230519,000000,8.45,8.95,8.15,8.85,19491,0
+ISPR.US,D,20230522,000000,8.95,8.95,7.6,7.6,43005,0
+ISPR.US,D,20230523,000000,7.6447,7.94,7.33,7.45,117390,0
+ISPR.US,D,20230524,000000,7.45,7.9,7.42,7.42,9855,0
+ISPR.US,D,20230525,000000,7.61,7.97,7.43,7.43,15128,0
+ISPR.US,D,20230526,000000,8.01,8.01,7.35,7.43,22598,0
+ISPR.US,D,20230530,000000,7.57,7.77,7.38,7.38,14811,0
+ISPR.US,D,20230531,000000,7.4138,7.97,7.392,7.49,12628,0
+ISPR.US,D,20230601,000000,7.78,8.7,7.76,8.37,35199,0
+ISPR.US,D,20230602,000000,8.69,8.88,8.38,8.39,41920,0
+ISPR.US,D,20230605,000000,8.38,8.4,7.5,7.52,48221,0
+ISPR.US,D,20230606,000000,8.05,8.3,7.72,8.25,15371,0
+ISPR.US,D,20230607,000000,8.29,8.3,7.85,7.86,16412,0
+ISPR.US,D,20230608,000000,7.91,8.2,7.6,7.6,17784,0
+ISPR.US,D,20230609,000000,7.67,8.34,7.65,7.7,21063,0
+ISPR.US,D,20230612,000000,7.77,8.25,7.7,7.7,40275,0
+ISPR.US,D,20230613,000000,7.75,7.89,7.41,7.47,104241,0
+ISPR.US,D,20230614,000000,7.5001,7.9,7.36,7.36,34339,0
+ISPR.US,D,20230615,000000,7.8,7.8,7.36,7.44,18779,0
+ISPR.US,D,20230616,000000,7.43,7.8,7.33,7.43,17462,0
+ISPR.US,D,20230620,000000,7.79,7.79,7.44,7.79,24661,0
+ISPR.US,D,20230621,000000,7.57,8.01,7.45,7.68,23800,0
+ISPR.US,D,20230622,000000,7.56,7.86,7.45,7.51,38845,0
+ISPR.US,D,20230623,000000,7.6099,7.7201,7,7,288247,0
+ISPR.US,D,20230626,000000,7.37,7.903,7.2,7.78,67210,0
+ISPR.US,D,20230627,000000,8.45,10.35,8.4,9.02,549202,0
+ISPR.US,D,20230628,000000,9.2,9.9977,8.81,9.13,198513,0
+ISPR.US,D,20230629,000000,9.1,10.51,8.81,9.9,162954,0
+ISPR.US,D,20230630,000000,9.59,10.43,8.9,9.12,191959,0
+ISPR.US,D,20230703,000000,9.12,10.31,9.12,9.99,106055,0
+ISPR.US,D,20230705,000000,9.99,10.26,9.61,9.85,75112,0
+ISPR.US,D,20230706,000000,9.82,11.42,9.82,10.01,363190,0
+ISPR.US,D,20230707,000000,10.2,10.8,9.55,9.72,84890,0
+ISPR.US,D,20230710,000000,9.66,10.2,9.56,9.88,106854,0
+ISPR.US,D,20230711,000000,9.85,9.995,9.21,9.46,83361,0
+ISPR.US,D,20230712,000000,9.99,9.99,9.17,9.35,37614,0
+ISPR.US,D,20230713,000000,9.5,9.69,9.2,9.22,56021,0
+ISPR.US,D,20230714,000000,9.26,9.77,9.26,9.65,59955,0
+ISPR.US,D,20230717,000000,9.66,9.749,9.33,9.5,28815,0
+ISPR.US,D,20230718,000000,9.55,9.7,9.335,9.44,46512,0
+ISPR.US,D,20230719,000000,9.44,9.7,9.4,9.45,35344,0
+ISPR.US,D,20230720,000000,9.41,9.73,9.3,9.73,45999,0
+ISPR.US,D,20230721,000000,9.65,9.65,9.36,9.46,19640,0
+ISPR.US,D,20230724,000000,9.46,9.71,9.2,9.22,61564,0
+ISPR.US,D,20230725,000000,9.3,9.55,9.3,9.38,31351,0
+ISPR.US,D,20230726,000000,9.4,9.65,9.39,9.5,17492,0
+ISPR.US,D,20230727,000000,9.5,10.046,9.31,9.77,51031,0
+ISPR.US,D,20230728,000000,9.93,10.07,9.55,9.8,59771,0
+ISPR.US,D,20230731,000000,9.55,9.795,9.06,9.23,115100,0
+ISPR.US,D,20230801,000000,9.23,9.61,9.17,9.34,31404,0
+ISPR.US,D,20230802,000000,9.357,9.36,9.16,9.26,8549,0
+ISPR.US,D,20230803,000000,9.34,9.7637,9.275,9.37,28172,0
+ISPR.US,D,20230804,000000,9.36,9.36,9.105,9.215,10266,0
+ISPR.US,D,20230807,000000,9.11,9.5,9.11,9.49,16879,0
+ISPR.US,D,20230808,000000,9.39,9.47,9.29,9.37,11096,0
+ISPR.US,D,20230809,000000,9.3081,9.74,9.1756,9.68,17933,0
+ISPR.US,D,20230810,000000,9.665,9.75,9.495,9.62,49041,0
+ISPR.US,D,20230811,000000,9.479,9.78,9.21,9.74,33714,0
+ISPR.US,D,20230814,000000,9.52,9.62,9.38,9.43,23605,0
+ISPR.US,D,20230815,000000,9.6,9.99,9.55,9.96,44339,0
+ISPR.US,D,20230816,000000,9.99,9.99,9.4861,9.72,19922,0
+ISPR.US,D,20230817,000000,9.79,10.41,9.72,10.24,96209,0
+ISPR.US,D,20230818,000000,10.43,10.4376,9.82,9.88,49901,0
+ISPR.US,D,20230821,000000,9.89,10,9.71,9.84,31301,0
+ISPR.US,D,20230822,000000,9.87,9.87,9.3617,9.61,36400,0
+ISPR.US,D,20230823,000000,9.66,9.86,9.48,9.81,26879,0
+ISPR.US,D,20230824,000000,9.88,10.2,9.88,10.14,39605,0
+ISPR.US,D,20230825,000000,10.18,10.18,9.92,9.98,15077,0
+ISPR.US,D,20230828,000000,9.85,10.07,9.765,9.88,35552,0
+ISPR.US,D,20230829,000000,9.866,9.925,9.72,9.91,23228,0
+ISPR.US,D,20230830,000000,9.82,9.91,9.66,9.66,18943,0
+ISPR.US,D,20230831,000000,9.66,10.01,9.61,9.95,60396,0
+ISPR.US,D,20230901,000000,9.9143,9.95,9.602,9.76,33785,0
+ISPR.US,D,20230905,000000,9.76,9.83,9.06,9.21,66266,0
+ISPR.US,D,20230906,000000,9.3,9.55,9.2,9.29,35264,0
+ISPR.US,D,20230907,000000,9.33,9.5,9.29,9.34,23574,0
+ISPR.US,D,20230908,000000,9.43,9.44,9.25,9.32,14484,0
+ISPR.US,D,20230911,000000,9.32,9.49,9.31,9.39,31138,0
+ISPR.US,D,20230912,000000,9.35,9.41,9.26,9.3,34753,0
+ISPR.US,D,20230913,000000,9.3,9.33,9.1,9.1,46169,0
+ISPR.US,D,20230914,000000,9.1,9.1228,8,8.15,56104,0
+ISPR.US,D,20230915,000000,8.67,9.71,8.5101,9.11,131403,0
+ISPR.US,D,20230918,000000,9.27,9.86,9.21,9.73,159426,0
+ISPR.US,D,20230919,000000,9.53,9.93,8.76,9.81,70561,0
+ISPR.US,D,20230920,000000,9.8,9.83,9.1595,9.69,43265,0
+ISPR.US,D,20230921,000000,9.8,9.8,9.572,9.66,8053,0
+ISPR.US,D,20230922,000000,9.72,9.91,9.441,9.66,16933,0
+ISPR.US,D,20230925,000000,9.53,9.59,8.9,8.98,34386,0
+ISPR.US,D,20230926,000000,9.12,9.71,9.12,9.3,31795,0
+ISPR.US,D,20230927,000000,9.45,9.45,8.83,8.93,35356,0
+ISPR.US,D,20230928,000000,8.932,9.47,8.86,9.09,76863,0
+ISPR.US,D,20230929,000000,9.0625,9.39,8.82,9.15,75384,0
+ISPR.US,D,20231002,000000,9.13,9.2328,8.792,9.17,7994,0
+ISPR.US,D,20231003,000000,9.25,9.25,8.95,9.1,17201,0
+ISPR.US,D,20231004,000000,9.22,9.22,8.94,9.17,23419,0
+ISPR.US,D,20231005,000000,9.21,9.21,8.76,8.85,29120,0
+ISPR.US,D,20231006,000000,8.852,9.2,8.81,9.19,9600,0
+ISPR.US,D,20231009,000000,9.19,9.41,9,9.26,21477,0
+ISPR.US,D,20231010,000000,9.12,9.26,8.945,8.99,18273,0
+ISPR.US,D,20231011,000000,8.95,8.95,8.655,8.8,58437,0
+ISPR.US,D,20231012,000000,8.9099,9.1,8.7,8.75,25635,0
+ISPR.US,D,20231013,000000,8.71,9.02,8.71,8.91,36915,0
+ISPR.US,D,20231016,000000,8.88,9.02,8.8,8.89,66941,0
+ISPR.US,D,20231017,000000,8.88,9.14,8.79,9.14,98731,0
+ISPR.US,D,20231018,000000,9.19,9.3,9.1,9.17,50708,0
+ISPR.US,D,20231019,000000,9.05,9.24,9.02,9.18,101958,0
+ISPR.US,D,20231020,000000,9.1,9.26,8.94,8.94,61287,0
+ISPR.US,D,20231023,000000,8.95,9.04,8.7,8.85,75490,0
+ISPR.US,D,20231024,000000,8.795,9.05,8.795,9,55453,0
+ISPR.US,D,20231025,000000,8.95,9.01,8.65,8.65,54647,0
+ISPR.US,D,20231026,000000,8.62,8.76,8.35,8.53,93011,0
+ISPR.US,D,20231027,000000,8.68,8.77,7.71,7.84,108140,0
+ISPR.US,D,20231030,000000,7.85,8.17,7.58,7.9,162319,0
+ISPR.US,D,20231031,000000,8.045,8.08,7.78,7.93,123725,0
+ISPR.US,D,20231101,000000,8.03,8.28,7.845,8.16,121646,0
+ISPR.US,D,20231102,000000,8.3,8.435,7.91,8.37,78555,0
+ISPR.US,D,20231103,000000,8.23,8.35,8.09,8.28,193420,0
+ISPR.US,D,20231106,000000,8.23,8.75,8.23,8.57,69099,0
+ISPR.US,D,20231107,000000,8.46,8.88,8.195,8.75,100973,0
+ISPR.US,D,20231108,000000,8.8,8.88,8.5,8.74,102103,0
+ISPR.US,D,20231109,000000,8.74,8.89,8.61,8.84,38571,0
+ISPR.US,D,20231110,000000,8.75,8.94,8.75,8.89,62209,0
+ISPR.US,D,20231113,000000,8.89,10.91,8.89,10.8,185905,0
+ISPR.US,D,20231114,000000,10.81,19.78,9.7,16.3,658093,0
+ISPR.US,D,20231115,000000,12.89,14.83,11.62,13.74,538439,0
+ISPR.US,D,20231116,000000,13.74,13.74,11.7,12.37,214806,0
+ISPR.US,D,20231117,000000,12,12.04,10.819,11.03,86748,0
+ISPR.US,D,20231120,000000,10.91,12.73,10.9,12.65,275742,0
+ISPR.US,D,20231121,000000,12.54,12.99,12.135,12.89,101662,0
+ISPR.US,D,20231122,000000,13,13,11.08,11.63,123330,0
+ISPR.US,D,20231124,000000,11.57,12.28,11.57,12.05,56241,0
+ISPR.US,D,20231127,000000,11.97,11.99,11.2,11.78,70062,0
+ISPR.US,D,20231128,000000,11.68,12.2,10.82,11.22,156299,0
+ISPR.US,D,20231129,000000,11.22,11.44,10.82,10.98,86602,0
+ISPR.US,D,20231130,000000,10.41,10.495,9.065,10.37,247646,0
+ISPR.US,D,20231201,000000,10.18,10.77,10.1366,10.71,68689,0
+ISPR.US,D,20231204,000000,10.63,10.98,9.8,9.85,107005,0
+ISPR.US,D,20231205,000000,9.78,10.39,9.75,10.01,123838,0
+ISPR.US,D,20231206,000000,9.92,10.96,9.92,10.93,130291,0
+ISPR.US,D,20231207,000000,10.99,11.865,10.865,11.45,145324,0
+ISPR.US,D,20231208,000000,11.39,11.72,11.07,11.27,81855,0
+ISPR.US,D,20231211,000000,11.02,11.22,10.261,10.42,117916,0
+ISPR.US,D,20231212,000000,10.71,10.71,9.49,9.74,99640,0
+ISPR.US,D,20231213,000000,10,10.05,8.24,8.45,200401,0
+ISPR.US,D,20231214,000000,9.1,9.1,8.59,8.65,123579,0
+ISPR.US,D,20231215,000000,8.86,10.78,8.8063,10.69,1770054,0
+ISPR.US,D,20231218,000000,10.98,12.27,10.72,12.07,282841,0
+ISPR.US,D,20231219,000000,12.36,13.4,11.8801,12.25,283286,0
+ISPR.US,D,20231220,000000,12.69,13.83,12.2562,13.71,493492,0
+ISPR.US,D,20231221,000000,13.84,13.87,11.35,12.68,252637,0
+ISPR.US,D,20231222,000000,12.78,12.84,11.85,12.54,163834,0
+ISPR.US,D,20231226,000000,12.19,12.61,11.7,12.05,103509,0
+ISPR.US,D,20231227,000000,12.38,13.04,12.06,12.765,227510,0
+ISPR.US,D,20231228,000000,12.48,12.8899,11.82,12.09,144921,0
+ISPR.US,D,20231229,000000,12.13,12.5456,12,12.13,160023,0
+ISPR.US,D,20240102,000000,12.1,12.53,11.9101,12.2,95943,0
+ISPR.US,D,20240103,000000,12.42,12.5,12.11,12.32,96857,0
+ISPR.US,D,20240104,000000,12.5,12.51,12.11,12.48,114469,0
+ISPR.US,D,20240105,000000,12.23,12.86,12.1242,12.48,90941,0
+ISPR.US,D,20240108,000000,12.24,12.56,12.24,12.46,65046,0
+ISPR.US,D,20240109,000000,12.54,12.54,10.9,11.4,167555,0
+ISPR.US,D,20240110,000000,11.18,11.4395,11.03,11.16,62588,0
+ISPR.US,D,20240111,000000,11.26,11.3,10.2,10.24,77077,0
+ISPR.US,D,20240112,000000,10.39,10.64,9.91,10.03,77479,0
+ISPR.US,D,20240116,000000,10.06,10.13,9.75,9.8,45411,0
+ISPR.US,D,20240117,000000,9.8,9.92,9.4319,9.59,38304,0
+ISPR.US,D,20240118,000000,9.49,9.98,9.49,9.79,44574,0
+ISPR.US,D,20240119,000000,9.98,9.9865,8.9,9,109906,0
+ISPR.US,D,20240122,000000,9.25,10.3482,9.17,10,110817,0
+ISPR.US,D,20240123,000000,10.27,10.77,10.0676,10.53,61572,0
+ISPR.US,D,20240124,000000,10.57,11.23,10.57,11.15,101901,0
+ISPR.US,D,20240125,000000,11.23,11.4,10.54,11.21,81715,0
+ISPR.US,D,20240126,000000,11.42,11.42,10.71,10.92,38257,0
+ISPR.US,D,20240129,000000,11.08,11.31,10.76,11.01,44777,0
+ISPR.US,D,20240130,000000,10.93,11.11,10.6939,11,45535,0
+ISPR.US,D,20240131,000000,11.11,11.17,10.46,11,100853,0
+ISPR.US,D,20240201,000000,10.93,11.2,10.43,10.67,133405,0
+ISPR.US,D,20240202,000000,10.35,10.83,9.52,9.63,184325,0
+ISPR.US,D,20240205,000000,9.65,10.37,9.21,10.25,140172,0
+ISPR.US,D,20240206,000000,10.06,10.15,9.3655,9.66,126453,0
+ISPR.US,D,20240207,000000,9.83,9.93,9.3801,9.75,74853,0
+ISPR.US,D,20240208,000000,9.95,9.95,8.35,8.425,359434,0
+ISPR.US,D,20240209,000000,8.71,10.87,8.71,10.6,314650,0
+ISPR.US,D,20240212,000000,10.3,11.75,9.71,11.56,235897,0
+ISPR.US,D,20240213,000000,10.95,11.35,10.62,10.67,99919,0
+ISPR.US,D,20240214,000000,10.79,11.365,10.52,11.32,63970,0
+ISPR.US,D,20240215,000000,11.2,11.849,10.8,11.84,96829,0
+ISPR.US,D,20240216,000000,11.92,12.1396,11.58,12.01,145556,0
+ISPR.US,D,20240220,000000,12,12.07,11.56,11.62,83182,0
+ISPR.US,D,20240221,000000,9.5,11.29,9.5,10.49,161897,0
+ISPR.US,D,20240222,000000,10.29,10.605,10.0036,10.2,62314,0
+ISPR.US,D,20240223,000000,10.15,10.18,9.985,10,44389,0
+ISPR.US,D,20240226,000000,9.8,10.17,9.8,10.09,35142,0
+ISPR.US,D,20240227,000000,10.17,10.17,9.98,10.02,50564,0
+ISPR.US,D,20240228,000000,10.01,10.26,9.9322,10.08,58704,0
+ISPR.US,D,20240229,000000,10.16,10.37,10.08,10.12,56170,0
+ISPR.US,D,20240301,000000,10.15,10.38,10.14,10.33,44075,0
+ISPR.US,D,20240304,000000,10.3,10.33,10.18,10.26,38735,0
+ISPR.US,D,20240305,000000,10.26,10.26,9.9,9.97,69988,0
+ISPR.US,D,20240306,000000,9.99,9.99,9.6,9.77,56298,0
+ISPR.US,D,20240307,000000,9.77,9.935,9.7,9.83,48725,0
+ISPR.US,D,20240308,000000,9.96,9.96,9.71,9.75,42243,0
+ISPR.US,D,20240311,000000,9.75,9.7981,9.55,9.6,22767,0
+ISPR.US,D,20240312,000000,9.56,9.7125,9.37,9.44,38874,0
+ISPR.US,D,20240313,000000,9.43,9.47,9.3,9.36,35157,0
+ISPR.US,D,20240314,000000,9.36,9.37,9.04,9.09,36496,0
+ISPR.US,D,20240315,000000,8.94,10.29,8.94,10.28,258087,0
+ISPR.US,D,20240318,000000,10.43,10.43,9.25,9.98,136557,0
+ISPR.US,D,20240319,000000,9.89,9.89,9.13,9.53,59870,0
+ISPR.US,D,20240320,000000,9.73,9.76,9.28,9.56,48893,0
+ISPR.US,D,20240321,000000,9.3,9.39,8.02,8.115,316123,0
+ISPR.US,D,20240322,000000,6.02,6.0899,5.5301,5.92,1356946,0
+ISPR.US,D,20240325,000000,6.32,6.3995,5.82,5.88,280901,0
+ISPR.US,D,20240326,000000,5.93,6.05,5.62,5.93,164007,0
+ISPR.US,D,20240327,000000,6.07,6.393,6.02,6.13,240244,0
+ISPR.US,D,20240328,000000,6.09,6.28,5.85,6.13,120826,0
+ISPR.US,D,20240401,000000,6.13,6.2,5.91,5.99,65614,0
+ISPR.US,D,20240402,000000,5.99,5.99,5.73,5.83,78965,0
+ISPR.US,D,20240403,000000,5.79,6.2,5.73,6.01,135910,0
+ISPR.US,D,20240404,000000,6.01,6.01,5.84,5.9,67205,0
+ISPR.US,D,20240405,000000,5.86,5.9894,5.81,5.82,31544,0
+ISPR.US,D,20240408,000000,5.88,5.9887,5.78,5.86,27043,0
+ISPR.US,D,20240409,000000,5.85,5.8785,5.79,5.82,26732,0
+ISPR.US,D,20240410,000000,5.81,5.84,5.43,5.55,88052,0
+ISPR.US,D,20240411,000000,5.55,5.78,5.4103,5.55,69703,0
+ISPR.US,D,20240412,000000,5.6,5.65,5.43,5.48,56355,0
+ISPR.US,D,20240415,000000,5.48,5.56,5.4,5.46,39708,0
+ISPR.US,D,20240416,000000,5.37,5.46,5.005,5.34,58453,0
+ISPR.US,D,20240417,000000,5.3722,5.835,5.34,5.71,73649,0
+ISPR.US,D,20240418,000000,5.7,5.83,5.55,5.77,60250,0
+ISPR.US,D,20240419,000000,5.7,5.71,5.37,5.57,105692,0
+ISPR.US,D,20240422,000000,5.52,5.5437,5.28,5.35,26800,0
+ISPR.US,D,20240423,000000,5.53,5.57,5.43,5.44,12418,0
+ISPR.US,D,20240424,000000,5.38,5.44,5.14,5.21,49435,0
+ISPR.US,D,20240425,000000,5.2,5.31,5.06,5.09,32105,0
+ISPR.US,D,20240426,000000,5.15,5.225,5.1101,5.21,14405,0
+ISPR.US,D,20240429,000000,5.21,5.29,5.1,5.13,21662,0
+ISPR.US,D,20240430,000000,5.2,5.56,5.16,5.17,82718,0
+ISPR.US,D,20240501,000000,5.25,5.75,5.25,5.42,106091,0
+ISPR.US,D,20240502,000000,5.35,5.73,5.27,5.71,50115,0
+ISPR.US,D,20240503,000000,5.72,5.72,5.5844,5.66,24551,0
+ISPR.US,D,20240506,000000,5.66,6.11,5.66,5.98,44728,0
+ISPR.US,D,20240507,000000,5.9728,5.9899,5.8,5.87,33554,0
+ISPR.US,D,20240508,000000,5.8,6.02,5.65,5.99,34237,0
+ISPR.US,D,20240509,000000,5.95,6.1,5.86,6.03,68293,0
+ISPR.US,D,20240510,000000,6.1,6.1,5.87,5.88,58258,0
+ISPR.US,D,20240513,000000,6,6.09,5.8,5.98,42037,0
+ISPR.US,D,20240514,000000,6.01,6.01,5.83,5.97,43196,0
+ISPR.US,D,20240515,000000,5.9,6.63,5.75,6.33,104285,0
+ISPR.US,D,20240516,000000,6.28,6.99,6.19,6.99,103876,0
+ISPR.US,D,20240517,000000,7,7.47,6.98,7.19,131916,0
+ISPR.US,D,20240520,000000,7.3,7.44,6.87,7.07,148823,0
+ISPR.US,D,20240521,000000,7.01,7.55,7.01,7.51,51427,0
+ISPR.US,D,20240522,000000,7.5,7.8,7.3938,7.62,96017,0
+ISPR.US,D,20240523,000000,7.63,7.67,7.53,7.57,53882,0
+ISPR.US,D,20240524,000000,7.58,7.86,7.5,7.86,42322,0
+ISPR.US,D,20240528,000000,7.87,8.4,7.61,7.77,115005,0
+ISPR.US,D,20240529,000000,7.98,7.98,7.3,7.4,168389,0
+ISPR.US,D,20240530,000000,7.34,7.52,7.04,7.12,97074,0
+ISPR.US,D,20240531,000000,7.16,7.24,7.01,7.06,32948,0
+ISPR.US,D,20240603,000000,7.09,7.52,7.05,7.37,45327,0
+ISPR.US,D,20240604,000000,7.53,7.7399,7.2901,7.44,87792,0
+ISPR.US,D,20240605,000000,7.43,7.43,7,7.01,62271,0
+ISPR.US,D,20240606,000000,7.01,7.27,7.01,7.08,55357,0
+ISPR.US,D,20240607,000000,7,7.19,6.95,7.14,47415,0
+ISPR.US,D,20240610,000000,7.02,7.33,7.02,7.29,25626,0
+ISPR.US,D,20240611,000000,7.25,7.4,7.02,7.06,35268,0
+ISPR.US,D,20240612,000000,7.07,7.35,7.07,7.1,39336,0
+ISPR.US,D,20240613,000000,7.1,7.25,7.06,7.09,31019,0
+ISPR.US,D,20240614,000000,7,7.24,7,7.14,30427,0
+ISPR.US,D,20240617,000000,7.16,7.33,6.97,7.32,52567,0
+ISPR.US,D,20240618,000000,7.25,7.39,7.16,7.2,21393,0
+ISPR.US,D,20240620,000000,7.38,7.38,7.12,7.19,17577,0
+ISPR.US,D,20240621,000000,7.14,7.23,6.9,6.91,92220,0
+ISPR.US,D,20240624,000000,7,7.28,6.85,7.24,82038,0
+ISPR.US,D,20240625,000000,7.23,7.7,7.23,7.56,102776,0
+ISPR.US,D,20240626,000000,7.46,7.64,7.21,7.23,53576,0
+ISPR.US,D,20240627,000000,7.28,7.65,7.27,7.57,37127,0
+ISPR.US,D,20240628,000000,7.59,8.13,7.5,8,471361,0
+ISPR.US,D,20240701,000000,8.03,8.05,7.7,7.74,96000,0
+ISPR.US,D,20240702,000000,7.7,7.8187,7.555,7.72,33582,0
+ISPR.US,D,20240703,000000,7.74,8,7.6628,7.91,29157,0
+ISPR.US,D,20240705,000000,7.89,7.89,7.66,7.73,32688,0
+ISPR.US,D,20240708,000000,7.78,7.84,7.675,7.8,58107,0
+ISPR.US,D,20240709,000000,7.73,7.77,7.57,7.57,27840,0
+ISPR.US,D,20240710,000000,7.58,7.64,7.5,7.57,37399,0
+ISPR.US,D,20240711,000000,7.71,7.89,7.5527,7.88,67509,0
+ISPR.US,D,20240712,000000,7.9,7.9,7.69,7.77,45269,0
+ISPR.US,D,20240715,000000,7.8,7.9,7.51,7.86,55650,0
+ISPR.US,D,20240716,000000,7.9,7.93,7.615,7.65,66190,0
+ISPR.US,D,20240717,000000,7.67,7.705,7.35,7.38,88318,0
+ISPR.US,D,20240718,000000,7.3,7.39,6.86,7.02,77630,0
+ISPR.US,D,20240719,000000,7.16,7.16,6.4,6.41,87177,0
+ISPR.US,D,20240722,000000,6.42,7,6.42,6.93,79604,0
+ISPR.US,D,20240723,000000,6.89,7.38,6.8201,7.29,52805,0
+ISPR.US,D,20240724,000000,7.27,7.43,7.03,7.1,64493,0
+ISPR.US,D,20240725,000000,7.12,7.54,7.03,7.41,59317,0
+ISPR.US,D,20240726,000000,7.45,7.51,7.27,7.5,31206,0
+ISPR.US,D,20240729,000000,7.48,7.62,7.11,7.12,54424,0
+ISPR.US,D,20240730,000000,7.15,7.69,7.15,7.54,76331,0
+ISPR.US,D,20240731,000000,7.34,7.65,7.34,7.64,71242,0
+ISPR.US,D,20240801,000000,7.59,7.66,7.15,7.17,42990,0
+ISPR.US,D,20240802,000000,7.05,7.17,6.75,6.75,34263,0
+ISPR.US,D,20240805,000000,6.48,7.7099,6.4298,6.79,142222,0
+ISPR.US,D,20240806,000000,6.77,7,6.68,6.69,48107,0
+ISPR.US,D,20240807,000000,6.76,6.9358,6.61,6.63,46538,0
+ISPR.US,D,20240808,000000,6.63,6.85,6.6,6.73,28224,0
+ISPR.US,D,20240809,000000,6.73,7.64,6.69,7.4,82962,0
+ISPR.US,D,20240812,000000,7.42,7.7097,7.22,7.26,98070,0
+ISPR.US,D,20240813,000000,7.25,7.6,7.2,7.46,49747,0
+ISPR.US,D,20240814,000000,7.5872,7.59,7.23,7.36,15767,0
+ISPR.US,D,20240815,000000,7.59,7.75,7.375,7.6,42480,0
+ISPR.US,D,20240816,000000,7.56,7.67,7.46,7.48,53591,0
+ISPR.US,D,20240819,000000,7.43,7.75,7.21,7.5,91654,0
+ISPR.US,D,20240820,000000,7.525,7.57,7.39,7.43,42175,0
+ISPR.US,D,20240821,000000,7.495,7.54,7.43,7.43,12500,0
+ISPR.US,D,20240822,000000,7.4,7.5093,7.24,7.24,14120,0
+ISPR.US,D,20240823,000000,7.37,7.59,7.37,7.5,38223,0
+ISPR.US,D,20240826,000000,7.57,7.74,7.37,7.39,33269,0
+ISPR.US,D,20240827,000000,7.5,7.5,7.28,7.28,25452,0
+ISPR.US,D,20240828,000000,7.34,7.355,7.22,7.22,17120,0
+ISPR.US,D,20240829,000000,7.31,7.38,7.22,7.3,38992,0
+ISPR.US,D,20240830,000000,7.25,7.3,7.2,7.24,20077,0
+ISPR.US,D,20240903,000000,7.2,7.24,7.01,7.07,25678,0
+ISPR.US,D,20240904,000000,7.02,7.33,7.02,7.06,32057,0
+ISPR.US,D,20240905,000000,7.17,7.1835,6.85,6.91,50465,0
+ISPR.US,D,20240906,000000,6.885,7.0494,6.635,6.66,36415,0
+ISPR.US,D,20240909,000000,6.64,7.335,6.64,7.01,153664,0
+ISPR.US,D,20240910,000000,7.1,7.34,7.02,7.11,86985,0
+ISPR.US,D,20240911,000000,7.13,7.36,6.91,7.33,120222,0
+ISPR.US,D,20240912,000000,7.33,7.4,7.1,7.27,82914,0
+ISPR.US,D,20240913,000000,7.29,7.44,7.19,7.39,52524,0
+ISPR.US,D,20240916,000000,7.37,7.58,7.33,7.55,109790,0
+ISPR.US,D,20240917,000000,7.55,7.79,7.52,7.54,134541,0
+ISPR.US,D,20240918,000000,7.52,7.67,7.4208,7.45,90428,0
+ISPR.US,D,20240919,000000,7.54,7.55,7.3,7.37,92271,0
+ISPR.US,D,20240920,000000,7.44,7.71,7.18,7.4,1334511,0
+ISPR.US,D,20240923,000000,7.47,7.47,6.52,6.72,196031,0
+ISPR.US,D,20240924,000000,6.77,6.94,6.2599,6.27,163214,0
+ISPR.US,D,20240925,000000,6.53,6.53,5.75,5.82,273605,0
+ISPR.US,D,20240926,000000,6.66,7.16,6.45,6.48,321406,0
+ISPR.US,D,20240927,000000,6.73,7.0499,6.4924,6.6,119600,0
+ISPR.US,D,20240930,000000,6.62,6.7133,5.907,6.205,174621,0
+ISPR.US,D,20241001,000000,6.19,6.3681,6.1,6.26,71300,0
+ISPR.US,D,20241002,000000,6.36,6.46,6.22,6.37,70809,0
+ISPR.US,D,20241003,000000,6.32,6.5,6.21,6.3,60220,0
+ISPR.US,D,20241004,000000,6.34,6.45,6.23,6.25,41025,0
+ISPR.US,D,20241007,000000,6.25,6.7712,6.25,6.57,73608,0
+ISPR.US,D,20241008,000000,6.51,6.66,6.4,6.48,54968,0
+ISPR.US,D,20241009,000000,6.4,6.71,6.4,6.52,74592,0
+ISPR.US,D,20241010,000000,6.44,6.4919,6.31,6.42,36684,0
+ISPR.US,D,20241011,000000,6.4493,6.67,6.312,6.67,46040,0
+ISPR.US,D,20241014,000000,6.64,6.942,6.6,6.69,74141,0
+ISPR.US,D,20241015,000000,6.67,6.78,6.35,6.43,103618,0
+ISPR.US,D,20241016,000000,6.52,6.68,6.4,6.58,88493,0
+ISPR.US,D,20241017,000000,6.55,6.95,6.48,6.89,104299,0
+ISPR.US,D,20241018,000000,6.9,6.99,6.35,6.75,268103,0
+ISPR.US,D,20241021,000000,6.76,6.76,6.425,6.48,78979,0
+ISPR.US,D,20241022,000000,6.46,6.541,6.2,6.4,112780,0
+ISPR.US,D,20241023,000000,6.4,6.52,6.33,6.52,55069,0
+ISPR.US,D,20241024,000000,6.49,6.55,6.14,6.33,188731,0
+ISPR.US,D,20241025,000000,6.34,6.35,6.1633,6.21,34033,0
+ISPR.US,D,20241028,000000,6.25,6.31,5.9851,6.06,49769,0
+ISPR.US,D,20241029,000000,6.04,6.12,5.89,5.93,51242,0
+ISPR.US,D,20241030,000000,5.9,6.03,5.87,5.97,33161,0
+ISPR.US,D,20241031,000000,6.01,6.01,5.52,5.61,92699,0
+ISPR.US,D,20241101,000000,5.71,5.7297,5.61,5.69,47570,0
+ISPR.US,D,20241104,000000,5.64,5.84,5.64,5.8,54763,0
+ISPR.US,D,20241105,000000,5.78,5.88,5.71,5.88,38967,0
+ISPR.US,D,20241106,000000,5.92,6.5,5.92,6.48,133880,0
+ISPR.US,D,20241107,000000,6.43,6.48,5.94,6.18,149528,0
+ISPR.US,D,20241108,000000,6.29,6.33,6.11,6.26,52518,0
+ISPR.US,D,20241111,000000,5.8,6.39,5.77,5.89,253873,0
+ISPR.US,D,20241112,000000,5.95,6.19,5.905,6.01,82220,0
+ISPR.US,D,20241113,000000,5.96,6.16,5.83,6.03,95359,0
+ISPR.US,D,20241114,000000,6.11,7.1974,6.02,6.92,323960,0
+ISPR.US,D,20241115,000000,7.02,7.47,6.4,6.52,304568,0
+ISPR.US,D,20241118,000000,6.68,6.71,6.21,6.26,82400,0
+ISPR.US,D,20241119,000000,6.25,6.36,6.15,6.36,51002,0
+ISPR.US,D,20241120,000000,6.36,6.4,6.195,6.29,41340,0
+ISPR.US,D,20241121,000000,6.29,6.56,6.1,6.25,102465,0
+ISPR.US,D,20241122,000000,6.22,6.33,6.205,6.21,49390,0
+ISPR.US,D,20241125,000000,6.2689,6.33,6.185,6.26,64995,0
+ISPR.US,D,20241126,000000,6.28,6.35,6.16,6.31,44957,0
+ISPR.US,D,20241127,000000,6.32,6.4,6.15,6.2,41667,0
+ISPR.US,D,20241129,000000,6.16,6.22,6.14,6.14,35825,0
+ISPR.US,D,20241202,000000,6.16,6.29,6.1,6.28,60427,0
+ISPR.US,D,20241203,000000,6.24,6.2882,6.07,6.14,53446,0
+ISPR.US,D,20241204,000000,6.15,6.1598,5.71,5.76,101188,0
+ISPR.US,D,20241205,000000,5.81,5.8952,5.47,5.6,125863,0
+ISPR.US,D,20241206,000000,5.64,6,5.5,5.89,108554,0
+ISPR.US,D,20241209,000000,5.99,5.99,5.76,5.85,50950,0
+ISPR.US,D,20241210,000000,5.805,6.02,5.76,5.94,55122,0
+ISPR.US,D,20241211,000000,6.03,6.19,5.88,6.1,87495,0
+ISPR.US,D,20241212,000000,6.11,6.25,6.07,6.1,86671,0
+ISPR.US,D,20241213,000000,6.1,6.38,6.09,6.19,104889,0
+ISPR.US,D,20241216,000000,6.2,6.36,6.09,6.15,42013,0
+ISPR.US,D,20241217,000000,5.91,6.2,5.9,5.94,59981,0
+ISPR.US,D,20241218,000000,5.97,5.9892,5.46,5.54,70233,0
+ISPR.US,D,20241219,000000,5.6,5.68,5.35,5.35,44571,0
+ISPR.US,D,20241220,000000,5.3,5.79,5.3,5.76,135228,0
+ISPR.US,D,20241223,000000,5.81,6.1328,5.71,6.11,145833,0
+ISPR.US,D,20241224,000000,6.12,6.12,5.68,5.73,42983,0
+ISPR.US,D,20241226,000000,5.7,5.8,5.53,5.66,87728,0
+ISPR.US,D,20241227,000000,5.42,5.6309,5.09,5.26,138013,0
+ISPR.US,D,20241230,000000,5.27,5.43,5.14,5.145,68981,0
+ISPR.US,D,20241231,000000,5.21,5.21,4.99,5.03,64155,0
+ISPR.US,D,20250102,000000,5.09,5.2,4.9,4.91,62211,0
+ISPR.US,D,20250103,000000,4.9,5.1,4.84,5.05,99551,0
+ISPR.US,D,20250106,000000,5.2,5.3,4.98,4.98,63123,0
+ISPR.US,D,20250107,000000,5.05,5.12,4.73,4.74,74043,0
+ISPR.US,D,20250108,000000,4.72,4.8,4.5,4.54,45120,0
+ISPR.US,D,20250110,000000,4.45,4.7686,4.4,4.46,81234,0
+ISPR.US,D,20250113,000000,4.42,4.62,4.35,4.55,50839,0
+ISPR.US,D,20250114,000000,4.56,4.7382,4.46,4.59,25721,0
+ISPR.US,D,20250115,000000,4.73,4.977542,4.7,4.79,52379,0
+ISPR.US,D,20250116,000000,4.77,4.932,4.56,4.65,72537,0
+ISPR.US,D,20250117,000000,4.69,4.69,4.43,4.55,73770,0
+ISPR.US,D,20250121,000000,4.61,4.715,4.45,4.45,29998,0
+ISPR.US,D,20250122,000000,4.8,4.9883,4.35,4.42,115898,0
+ISPR.US,D,20250123,000000,4.45,4.73,4.3314,4.47,52724,0
+ISPR.US,D,20250124,000000,4.48,4.77,4.4116,4.5,27415,0
+ISPR.US,D,20250127,000000,4.48,4.78,4.48,4.75,57961,0
+ISPR.US,D,20250128,000000,4.81,4.815,4.585,4.67,31905,0
+ISPR.US,D,20250129,000000,4.65,4.7,4.59,4.62,20513,0
+ISPR.US,D,20250130,000000,4.7,4.805,4.5884,4.66,20872,0
+ISPR.US,D,20250131,000000,4.66,4.81,4.64,4.77,36937,0
+ISPR.US,D,20250203,000000,4.68,4.83,4.6,4.6,20808,0
+ISPR.US,D,20250204,000000,4.64,4.9414,4.64,4.76,24144,0
+ISPR.US,D,20250205,000000,4.78,4.92,4.7,4.73,32016,0
+ISPR.US,D,20250206,000000,4.75,4.8,4.62,4.71,33281,0
+ISPR.US,D,20250207,000000,4.69,4.79,4.5,4.67,91401,0
+ISPR.US,D,20250210,000000,4.6,4.9752,4.1614,4.36,102408,0
+ISPR.US,D,20250211,000000,4.31,4.4,4.15,4.28,29872,0
+ISPR.US,D,20250212,000000,4.3,4.41,4.22,4.25,42703,0
+ISPR.US,D,20250213,000000,4.31,4.43,4.21,4.35,69824,0
+ISPR.US,D,20250214,000000,4.33,4.45,4.26,4.36,33669,0
+ISPR.US,D,20250218,000000,4.41,4.4789,4.24,4.35,35630,0
+ISPR.US,D,20250219,000000,4.41,4.41,4.15,4.35,56859,0
+ISPR.US,D,20250220,000000,4.43,4.43,4.2,4.3,36441,0
+ISPR.US,D,20250221,000000,4.35,4.38,4.21,4.24,28479,0
+ISPR.US,D,20250224,000000,4.25,4.38,4.19,4.32,45482,0
+ISPR.US,D,20250225,000000,4.29,4.5683,4.26,4.45,30564,0
+ISPR.US,D,20250226,000000,4.48,4.55,4.445,4.55,33676,0
+ISPR.US,D,20250227,000000,4.54,4.98,4.4974,4.83,52560,0
+ISPR.US,D,20250228,000000,4.85,4.8793,4.7,4.74,31906,0
+ISPR.US,D,20250303,000000,4.6972,4.6972,4.5,4.52,17225,0
+ISPR.US,D,20250304,000000,4.37,4.67,4.32,4.49,34771,0
+ISPR.US,D,20250305,000000,4.4,4.59,4.2,4.3,78847,0
+ISPR.US,D,20250306,000000,4.27,4.58,4.23,4.29,18938,0
+ISPR.US,D,20250307,000000,4.35,4.5,4.24,4.3,24442,0
+ISPR.US,D,20250310,000000,4.4,4.445,3.96,4.06,58829,0
+ISPR.US,D,20250311,000000,4.06,4.1598,3.895,4.01,46733,0
+ISPR.US,D,20250312,000000,3.9008,3.99,3.895,3.99,37849,0
+ISPR.US,D,20250313,000000,4,4.08,3.75,3.81,48528,0
+ISPR.US,D,20250314,000000,3.85,3.85,3.64,3.76,44655,0
+ISPR.US,D,20250317,000000,3.76,3.85,3.0999,3.19,117261,0
+ISPR.US,D,20250318,000000,3.19,3.19,2.89,3.15,96430,0
+ISPR.US,D,20250319,000000,3.15,3.21,3.03,3.17,38734,0
+ISPR.US,D,20250320,000000,3.21,3.35,3.07,3.33,54971,0
+ISPR.US,D,20250321,000000,3.29,3.3068,2.95,3.09,139022,0
+ISPR.US,D,20250324,000000,3.1,3.2175,3,3.05,47347,0
+ISPR.US,D,20250325,000000,3.03,3.12,2.87,2.92,76082,0
+ISPR.US,D,20250326,000000,2.92,2.9899,2.84,2.91,27173,0
+ISPR.US,D,20250327,000000,2.94,2.99,2.8797,2.92,25828,0
+ISPR.US,D,20250328,000000,2.92,3,2.8673,2.93,29920,0
+ISPR.US,D,20250331,000000,2.93,3,2.73,2.73,79439,0
+ISPR.US,D,20250401,000000,2.74,2.93,2.675,2.78,54148,0
+ISPR.US,D,20250402,000000,2.75,2.8,2.69,2.8,21597,0
+ISPR.US,D,20250403,000000,2.7,2.8,2.6,2.69,49212,0
+ISPR.US,D,20250404,000000,2.61,2.84,2.5001,2.8,66796,0
+ISPR.US,D,20250407,000000,2.79,3.25,2.73,3.2,116280,0
+ISPR.US,D,20250408,000000,3.26,3.3862,2.9817,3.2,99932,0
+ISPR.US,D,20250409,000000,3.17,4.7,2.99,4.07,346379,0
+ISPR.US,D,20250410,000000,3.96,4.135,3.56,3.56,56309,0
+ISPR.US,D,20250411,000000,3.57,3.92,3.235,3.38,37740,0
+ISPR.US,D,20250414,000000,3.45,3.45,3.09,3.11,38016,0
+ISPR.US,D,20250415,000000,3.15,3.225,3.01,3.14,44708,0
+ISPR.US,D,20250416,000000,3.14,3.37,2.95,2.99,34856,0
+ISPR.US,D,20250417,000000,2.97,3.05,2.84,2.94,27313,0
+ISPR.US,D,20250421,000000,2.93,3.01,2.81,2.85,27166,0
+ISPR.US,D,20250422,000000,2.86,3.12,2.84,3.02,37778,0
+ISPR.US,D,20250423,000000,3.11,3.3363,2.95,2.99,36434,0
+ISPR.US,D,20250424,000000,2.98,3.08,2.8707,3,44073,0
+ISPR.US,D,20250425,000000,2.99,3.13,2.85,2.89,15410,0
+ISPR.US,D,20250428,000000,2.88,3.1,2.85,2.98,39817,0
+ISPR.US,D,20250429,000000,2.99,2.99,2.81,2.87,20755,0
+ISPR.US,D,20250430,000000,2.86,2.9396,2.72,2.76,31009,0
+ISPR.US,D,20250501,000000,2.83,2.9489,2.7,2.78,31865,0
+ISPR.US,D,20250502,000000,2.82,2.95,2.81,2.87,25784,0
+ISPR.US,D,20250505,000000,2.86,3,2.77,2.85,50309,0
+ISPR.US,D,20250506,000000,2.79,2.98,2.77,2.85,44565,0
+ISPR.US,D,20250507,000000,2.89,2.985,2.78,2.9,35220,0
+ISPR.US,D,20250508,000000,2.89,3.06,2.775,2.9,67861,0
+ISPR.US,D,20250509,000000,2.905,3.08,2.82,3.03,71571,0
+ISPR.US,D,20250512,000000,3.03,3.047,2.75,2.94,65373,0
+ISPR.US,D,20250513,000000,2.91,3.09,2.77,2.99,50564,0
+ISPR.US,D,20250514,000000,3.01,3.05,2.83,2.86,56719,0
+ISPR.US,D,20250515,000000,2.73,3.05,2.73,2.87,47828,0
+ISPR.US,D,20250516,000000,2.81,2.89,2.705,2.73,70283,0
+ISPR.US,D,20250519,000000,2.74,2.9,2.52,2.66,107313,0
+ISPR.US,D,20250520,000000,2.63,2.7605,2.5,2.58,35385,0
+ISPR.US,D,20250521,000000,2.58,2.66,2.47,2.59,65840,0
+ISPR.US,D,20250522,000000,2.58,2.96,2.58,2.91,60237,0
+ISPR.US,D,20250523,000000,2.91,2.98,2.65,2.7,80630,0
+ISPR.US,D,20250527,000000,2.82,2.921,2.6801,2.74,30850,0
+ISPR.US,D,20250528,000000,2.78,2.83,2.57,2.67,46378,0
+ISPR.US,D,20250529,000000,2.67,2.69,2.55,2.59,30911,0
+ISPR.US,D,20250530,000000,2.59,2.615,2.52,2.52,26665,0
+ISPR.US,D,20250602,000000,2.49,2.6089,2.462,2.51,52661,0
+ISPR.US,D,20250603,000000,2.49,2.615,2.46,2.52,41686,0
+ISPR.US,D,20250604,000000,2.54,2.55,2.43,2.47,32564,0
+ISPR.US,D,20250605,000000,2.47,2.56,2.44,2.49,59845,0
+ISPR.US,D,20250606,000000,2.54,2.67,2.5,2.67,47747,0
+ISPR.US,D,20250609,000000,2.66,2.8393,2.6225,2.82,43245,0
+ISPR.US,D,20250610,000000,2.81,2.85,2.61,2.69,69969,0
+ISPR.US,D,20250611,000000,2.69,2.7395,2.59,2.61,43594,0
+ISPR.US,D,20250612,000000,2.64,2.69,2.42,2.52,29744,0
+ISPR.US,D,20250613,000000,2.48,2.55,2.4207,2.47,24203,0
+ISPR.US,D,20250616,000000,2.62,2.62,2.4,2.47,18819,0
+ISPR.US,D,20250617,000000,2.44,2.58,2.36,2.48,37518,0
+ISPR.US,D,20250618,000000,2.47,2.55,2.4645,2.53,30542,0
+ISPR.US,D,20250620,000000,2.53,2.56,2.4,2.47,52033,0
+ISPR.US,D,20250623,000000,2.47,2.5192,2.42,2.46,30274,0
+ISPR.US,D,20250624,000000,2.5,2.5,2.26,2.35,71005,0
+ISPR.US,D,20250625,000000,2.32,2.36,2.24,2.26,38531,0
+ISPR.US,D,20250626,000000,2.4123,2.4123,2.09,2.12,84615,0
+ISPR.US,D,20250627,000000,2.13,2.58,2.11,2.3,585216,0
+ISPR.US,D,20250630,000000,2.29,2.65,2.24,2.56,155938,0
+ISPR.US,D,20250701,000000,2.52,3.2399,2.4333,3.19,229303,0
+ISPR.US,D,20250702,000000,3.2,3.25,2.73,2.83,241711,0
+ISPR.US,D,20250703,000000,2.83,3,2.721,2.98,50693,0
+ISPR.US,D,20250707,000000,2.98,2.98,2.68,2.7,134681,0
+ISPR.US,D,20250708,000000,2.75,2.839,2.645,2.675,79040,0
+ISPR.US,D,20250709,000000,2.65,3,2.65,2.88,68676,0
+ISPR.US,D,20250710,000000,2.86,2.9681,2.76,2.945,23934,0
+ISPR.US,D,20250711,000000,2.92,2.98,2.81,2.83,16235,0
+ISPR.US,D,20250714,000000,2.82,2.99,2.82,2.93,13081,0
+ISPR.US,D,20250715,000000,2.9,2.95,2.825,2.83,31425,0
+ISPR.US,D,20250716,000000,2.85,2.98,2.76,2.95,32986,0
+ISPR.US,D,20250717,000000,2.885,3.03,2.85,2.92,49498,0
+ISPR.US,D,20250718,000000,2.95,3.0267,2.8062,2.89,42943,0
+ISPR.US,D,20250721,000000,2.89,3.0499,2.8587,3,40411,0
+ISPR.US,D,20250722,000000,2.99,3.08,2.99,2.99,37570,0
+ISPR.US,D,20250723,000000,3.02,3.08,3,3.02,27382,0
+ISPR.US,D,20250724,000000,3.02,3.13,2.99,2.99,37873,0
+ISPR.US,D,20250725,000000,3.02,3.07,2.93,2.94,14220,0
+ISPR.US,D,20250728,000000,2.95,3.07,2.915,3.01,28193,0
+ISPR.US,D,20250729,000000,3.02,3.02,2.93,2.93,35904,0
+ISPR.US,D,20250730,000000,2.96,3.0388,2.89,2.92,18558,0
+ISPR.US,D,20250731,000000,2.89,2.9793,2.7,2.74,41114,0
+ISPR.US,D,20250801,000000,2.74,2.94,2.59,2.6,43950,0
+ISPR.US,D,20250804,000000,2.62,2.919,2.62,2.75,25451,0
+ISPR.US,D,20250805,000000,2.76,2.9448,2.67,2.73,26856,0
+ISPR.US,D,20250806,000000,2.7,2.96,2.6501,2.69,17917,0
+ISPR.US,D,20250807,000000,2.7,2.78,2.47,2.49,37870,0
+ISPR.US,D,20250808,000000,2.48,2.56,2.43,2.45,88132,0
+ISPR.US,D,20250811,000000,2.5,2.69,2.49,2.68,22152,0
+ISPR.US,D,20250812,000000,2.68,2.91,2.68,2.88,31735,0
+ISPR.US,D,20250813,000000,2.9,3.0797,2.8369,2.87,39525,0
+ISPR.US,D,20250814,000000,2.84,2.85,2.78,2.83,18510,0
+ISPR.US,D,20250815,000000,2.84,2.9,2.79,2.81,14644,0
+ISPR.US,D,20250818,000000,2.82,2.87,2.76,2.81,16149,0
+ISPR.US,D,20250819,000000,2.8477,2.93,2.76,2.76,25980,0
+ISPR.US,D,20250820,000000,2.8979,2.8979,2.74,2.86,17679,0
+ISPR.US,D,20250821,000000,2.9,2.97,2.76,2.83,21346,0
+ISPR.US,D,20250822,000000,2.85,3.1369,2.85,3.05,67749,0
+ISPR.US,D,20250825,000000,3.03,3.13,2.92,2.95,75997,0
+ISPR.US,D,20250826,000000,3.13,3.13,2.95,3,11958,0
+ISPR.US,D,20250827,000000,3,3.43,2.98,3.12,92080,0
+ISPR.US,D,20250828,000000,3.3834,3.3834,3.13,3.24,29180,0
+ISPR.US,D,20250829,000000,3.28,3.84,2.9404,3.18,271956,0
+ISPR.US,D,20250902,000000,3.12,3.3037,2.99,3.17,78268,0
+ISPR.US,D,20250903,000000,3.17,3.2499,2.9,2.91,53729,0
+ISPR.US,D,20250904,000000,2.96,3.1689,2.9438,3.1,31282,0
+ISPR.US,D,20250905,000000,3.1,3.1699,3.01,3.1,23086,0
+ISPR.US,D,20250908,000000,3.07,3.2046,3.01,3.1,34097,0
+ISPR.US,D,20250909,000000,3.07,3.17,2.98,3.1,17755,0
+ISPR.US,D,20250910,000000,3.05,3.15,3.05,3.1,17824,0
+ISPR.US,D,20250911,000000,3.165,3.3307,3.135,3.26,34078,0
+ISPR.US,D,20250912,000000,3.225,3.3,3.225,3.27,15570,0
+ISPR.US,D,20250915,000000,3.27,3.43,3.27,3.43,67815,0
+ISPR.US,D,20250916,000000,3.1,3.42,3.03,3.25,65299,0
+ISPR.US,D,20250917,000000,3.27,3.32,3.1401,3.17,32307,0
+ISPR.US,D,20250918,000000,3.22,3.25,3,3.16,61408,0
+ISPR.US,D,20250919,000000,3.15,3.15,2.78,2.78,126886,0
+ISPR.US,D,20250922,000000,2.83,2.83,2.58,2.62,70955,0
+ISPR.US,D,20250923,000000,2.65,2.72,2.63,2.7,43674,0
+ISPR.US,D,20250924,000000,2.75,2.9024,2.651,2.7,36723,0
+ISPR.US,D,20250925,000000,2.67,2.8712,2.55,2.59,73648,0
+ISPR.US,D,20250926,000000,2.61,2.685,2.56,2.64,28399,0
+ISPR.US,D,20250929,000000,2.65,2.7097,2.49,2.57,58138,0
+ISPR.US,D,20250930,000000,2.57,2.6,2.51,2.56,58824,0
+ISPR.US,D,20251001,000000,2.55,2.84,2.5,2.57,24872,0
+ISPR.US,D,20251002,000000,2.57,2.65,2.42,2.44,71146,0
+ISPR.US,D,20251003,000000,2.46,2.545,2.41,2.49,51200,0
+ISPR.US,D,20251006,000000,2.5,2.65,2.5,2.52,33808,0
+ISPR.US,D,20251007,000000,2.52,2.6496,2.3,2.31,54808,0
+ISPR.US,D,20251008,000000,2.34,2.41,2.25,2.3,58318,0
+ISPR.US,D,20251009,000000,2.3,2.45,2.3,2.42,40373,0
+ISPR.US,D,20251010,000000,2.39,2.41,2.2,2.2,44920,0
+ISPR.US,D,20251013,000000,2.24,2.31,2.06,2.13,51647,0
+ISPR.US,D,20251014,000000,2.1,2.4,2.1,2.34,69385,0
+ISPR.US,D,20251015,000000,2.37,2.41,2.33,2.4,69620,0
+ISPR.US,D,20251016,000000,2.32,2.52,2.32,2.44,48785,0
+ISPR.US,D,20251017,000000,2.33,2.51,2.33,2.43,30085,0
+ISPR.US,D,20251020,000000,2.45,2.65,2.38,2.42,35331,0
+ISPR.US,D,20251021,000000,2.465,2.53,2.31,2.46,33437,0
+ISPR.US,D,20251022,000000,2.43,2.49,2.35,2.37,63673,0
+ISPR.US,D,20251023,000000,2.4,2.4786,2.305,2.42,20375,0
+ISPR.US,D,20251024,000000,2.46,2.46,2.324,2.37,15524,0
+ISPR.US,D,20251027,000000,2.37,2.37,2.2,2.2,17358,0
+ISPR.US,D,20251028,000000,2.2,2.21,2.11,2.11,32414,0
+ISPR.US,D,20251029,000000,2.1,2.315,2.1,2.26,62925,0
+ISPR.US,D,20251030,000000,2.21,2.4,2.01,2.01,38962,0
+ISPR.US,D,20251031,000000,2.06,2.14,1.87,1.87,50250,0
+ISPR.US,D,20251103,000000,1.88,2,1.7,1.71,62883,0
+ISPR.US,D,20251104,000000,1.69,1.84,1.65,1.66,37812,0
+ISPR.US,D,20251105,000000,1.65,1.8699,1.65,1.82,68521,0
+ISPR.US,D,20251106,000000,1.77,1.99,1.6204,1.635,34815,0
+ISPR.US,D,20251107,000000,1.62,1.73,1.49,1.495,88569,0
+ISPR.US,D,20251110,000000,1.49,1.62,1.44,1.6,45539,0
+ISPR.US,D,20251111,000000,1.58,1.68,1.58,1.62,17854,0
+ISPR.US,D,20251112,000000,1.62,1.71,1.5801,1.62,22905,0
+ISPR.US,D,20251113,000000,1.735,1.98,1.6084,1.92,69578,0
+ISPR.US,D,20251114,000000,1.91,1.98,1.8007,1.95,40837,0
+ISPR.US,D,20251117,000000,1.99,2.07,1.935,2.05,34748,0
+ISPR.US,D,20251118,000000,2.05,2.0899,1.995,2.04,20990,0
+ISPR.US,D,20251119,000000,2.02,2.1279,1.94,2.095,25907,0
+ISPR.US,D,20251120,000000,2.14,2.209,1.85,1.86,44566,0
+ISPR.US,D,20251121,000000,1.86,2.36,1.86,2.18,188239,0
+ISPR.US,D,20251124,000000,2.2,2.3791,2.12,2.28,33529,0
+ISPR.US,D,20251125,000000,2.31,2.39,2.2179,2.38,39143,0
+ISPR.US,D,20251126,000000,2.35,2.5,2.305,2.45,37762,0
+ISPR.US,D,20251128,000000,2.45,2.47,2.371,2.44,16880,0
+ISPR.US,D,20251201,000000,2.41,2.48,2.32,2.45,40263,0
+ISPR.US,D,20251202,000000,2.46,2.53,2.39,2.5,20943,0
+ISPR.US,D,20251203,000000,2.48,2.66,2.42,2.64,33208,0
+ISPR.US,D,20251204,000000,2.6048,2.67,2.26,2.5,44609,0
+ISPR.US,D,20251205,000000,2.51,2.55,2.28,2.3,46839,0
+ISPR.US,D,20251208,000000,2.3,2.49,2.03,2.1,44704,0
+ISPR.US,D,20251209,000000,2.11,2.42,2.0919,2.39,41124,0
+ISPR.US,D,20251210,000000,2.39,2.55,2.3858,2.49,45243,0
+ISPR.US,D,20251211,000000,2.52,2.55,2.3701,2.52,27377,0
+ISPR.US,D,20251212,000000,2.54,2.675,2.47,2.62,53582,0
+ISPR.US,D,20251215,000000,2.64,2.74,2.59,2.73,49770,0
+ISPR.US,D,20251216,000000,2.71,2.83,2.5901,2.82,45793,0
+ISPR.US,D,20251217,000000,2.81,2.95,2.7446,2.95,47733,0
+ISPR.US,D,20251218,000000,2.91,2.97,2.91,2.94,59448,0
+ISPR.US,D,20251219,000000,2.88,2.94,2.7809,2.92,79977,0
+ISPR.US,D,20251222,000000,2.91,2.94,2.8121,2.89,22190,0
+ISPR.US,D,20251223,000000,2.85,2.85,2.68,2.7,17757,0
+ISPR.US,D,20251224,000000,2.75,2.77,2.57,2.6,11440,0
+ISPR.US,D,20251226,000000,2.63,2.86,2.59,2.85,34803,0
+ISPR.US,D,20251229,000000,2.85,2.89,2.64,2.87,39907,0
+ISPR.US,D,20251230,000000,2.87,2.9189,2.7,2.77,16458,0
+ISPR.US,D,20251231,000000,2.7882,2.82,2.71,2.8,9086,0
+ISPR.US,D,20260102,000000,2.76,2.87,2.7101,2.86,21091,0
+ISPR.US,D,20260105,000000,2.86,2.93,2.71,2.87,21005,0
+ISPR.US,D,20260106,000000,2.82,2.92,2.5811,2.6,25594,0
+ISPR.US,D,20260107,000000,2.7168,2.72,2.395,2.41,30193,0
+ISPR.US,D,20260108,000000,2.39,2.61,2.38,2.53,30021,0
+ISPR.US,D,20260109,000000,2.54,2.6,2.41,2.49,27957,0
+ISPR.US,D,20260112,000000,2.45,2.56,2.45,2.52,9600,0
+ISPR.US,D,20260113,000000,2.58,2.77,2.42,2.77,42168,0
+ISPR.US,D,20260114,000000,2.74,2.81,2.61,2.71,30592,0
+ISPR.US,D,20260115,000000,2.7548,3.25,2.75,2.94,119217,0
+ISPR.US,D,20260116,000000,2.92,3.3,2.8001,2.87,85121,0
+ISPR.US,D,20260120,000000,2.78,3.2,2.6811,3.13,58025,0
+ISPR.US,D,20260121,000000,3.13,3.35,2.9801,3.34,96395,0
+ISPR.US,D,20260122,000000,3.35,3.35,2.92,3.07,79916,0
+ISPR.US,D,20260123,000000,3.06,3.17,2.9801,3.09,24527,0
+ISPR.US,D,20260126,000000,3.1,3.1,2.92,2.95,20767,0
+ISPR.US,D,20260127,000000,2.97,3.13,2.9252,3.13,31854,0
+ISPR.US,D,20260128,000000,3.09,3.21,3.09,3.17,27028,0
+ISPR.US,D,20260129,000000,3.21,3.49,3.125,3.46,71163,0
+ISPR.US,D,20260130,000000,3.46,3.87,3.42,3.68,193676,0
+ISPR.US,D,20260202,000000,3.69,3.84,3.28,3.62,157493,0
+ISPR.US,D,20260203,000000,3.64,3.7284,3.38,3.53,37511,0
+ISPR.US,D,20260204,000000,3.53,3.5986,3.16,3.21,69178,0
+ISPR.US,D,20260205,000000,3.18,3.26,3,3.06,38298,0
+ISPR.US,D,20260206,000000,3,3.515,2.9781,3.37,64396,0
+ISPR.US,D,20260209,000000,3.36,3.36,3.0701,3.28,66065,0
+ISPR.US,D,20260210,000000,3.285,3.68,3.285,3.49,43874,0
+ISPR.US,D,20260211,000000,3.49,3.54,3.3,3.5,42326,0
+ISPR.US,D,20260212,000000,3.53,3.5513,3.245,3.29,48203,0
+ISPR.US,D,20260213,000000,3.165,3.3094,3.16,3.23,15489,0
+ISPR.US,D,20260217,000000,3.22,3.45,3.01,3.01,162965,0
+ISPR.US,D,20260218,000000,3.29,3.29,2.71,2.81,41776,0

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

@@ -0,0 +1,51 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IVSS.US,D,20251205,000000,25.3864,25.3864,25.2316,25.2316,80575,0
+IVSS.US,D,20251208,000000,25.17,25.17,25.0523,25.0761,202,0
+IVSS.US,D,20251209,000000,25.24,25.27,25.1915,25.1915,692,0
+IVSS.US,D,20251210,000000,25.31,25.81,25.31,25.6992,2982,0
+IVSS.US,D,20251211,000000,25.9,26.01,25.8696,25.9706,1861,0
+IVSS.US,D,20251212,000000,25.78,25.78,25.774,25.774,400,0
+IVSS.US,D,20251215,000000,25.91,25.91,25.7545,25.7545,2870,0
+IVSS.US,D,20251216,000000,25.66,25.66,25.6267,25.6267,2171,0
+IVSS.US,D,20251217,000000,25.62,25.6608,25.5427,25.5427,798,0
+IVSS.US,D,20251218,000000,25.7,25.75,25.6204,25.6204,6208,0
+IVSS.US,D,20251219,000000,25.58,25.6585,25.52,25.57,4637,0
+IVSS.US,D,20251222,000000,25.77,25.87,25.7237,25.7237,9443,0
+IVSS.US,D,20251223,000000,25.75,25.75,25.6028,25.6028,3001,0
+IVSS.US,D,20251224,000000,25.67,25.6873,25.64,25.6873,2565,0
+IVSS.US,D,20251226,000000,25.66,25.66,25.6396,25.6597,202,0
+IVSS.US,D,20251229,000000,25.64,25.64,25.5698,25.5698,456,0
+IVSS.US,D,20251230,000000,25.5442,25.5442,25.4367,25.4367,5538,0
+IVSS.US,D,20251231,000000,25.31,25.31,25.2153,25.2153,8690,0
+IVSS.US,D,20260102,000000,25.24,25.36,25.24,25.3191,4583,0
+IVSS.US,D,20260105,000000,25.64,25.765,25.56,25.6375,10552,0
+IVSS.US,D,20260106,000000,25.574,25.9463,25.574,25.9389,134643,0
+IVSS.US,D,20260107,000000,25.82,25.88,25.74,25.835,13245,0
+IVSS.US,D,20260108,000000,25.87,26.2207,25.87,26.2207,5856,0
+IVSS.US,D,20260109,000000,26.2375,26.38,26.2,26.375,21306,0
+IVSS.US,D,20260112,000000,26.385,26.58,26.385,26.525,10229,0
+IVSS.US,D,20260113,000000,26.61,26.8099,26.48,26.5195,8108,0
+IVSS.US,D,20260114,000000,26.6399,26.6399,26.53,26.6025,4818,0
+IVSS.US,D,20260115,000000,26.91,26.99,26.89,26.935,13254,0
+IVSS.US,D,20260116,000000,26.85,26.8899,26.7631,26.7631,11457,0
+IVSS.US,D,20260120,000000,26.53,26.6206,26.42,26.4314,2777,0
+IVSS.US,D,20260121,000000,26.8717,27.08,26.71,27.0463,2075,0
+IVSS.US,D,20260122,000000,27.26,27.3328,27.13,27.13,1393,0
+IVSS.US,D,20260123,000000,26.8981,26.8981,26.6917,26.7623,3141,0
+IVSS.US,D,20260126,000000,26.87,26.87,26.7605,26.7605,1344,0
+IVSS.US,D,20260127,000000,26.651,26.705,26.54,26.635,6084,0
+IVSS.US,D,20260128,000000,26.75,26.75,26.5729,26.5729,1071,0
+IVSS.US,D,20260129,000000,26.6575,26.8278,26.59,26.8278,5068,0
+IVSS.US,D,20260130,000000,26.8,26.8,26.64,26.7453,5663,0
+IVSS.US,D,20260202,000000,26.77,27.19,26.77,27.0591,20852,0
+IVSS.US,D,20260203,000000,26.97,27.09,26.69,26.8439,1817,0
+IVSS.US,D,20260204,000000,27.22,27.23,27.011,27.011,3474,0
+IVSS.US,D,20260205,000000,27.03,27.03,26.82,26.8325,2284,0
+IVSS.US,D,20260206,000000,27.34,27.5278,27.3183,27.5278,8385,0
+IVSS.US,D,20260209,000000,27.49,27.5916,27.48,27.4915,5222,0
+IVSS.US,D,20260210,000000,27.5181,27.5693,27.4228,27.4228,6276,0
+IVSS.US,D,20260211,000000,27.4,27.41,27.3,27.4054,19056,0
+IVSS.US,D,20260212,000000,27.6,27.6,26.89,26.9802,10416,0
+IVSS.US,D,20260213,000000,27.33,27.3478,27.33,27.3478,2170,0
+IVSS.US,D,20260217,000000,27.33,27.5,27.11,27.3923,2189,0
+IVSS.US,D,20260218,000000,27.53,27.68,27.4793,27.5184,8909,0

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

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

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

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

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

@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBONU.US,D,20251212,000000,10.04,10.08,10.04,10.07,539894,0
+KBONU.US,D,20251215,000000,10.07,10.09,10.05,10.08,733524,0
+KBONU.US,D,20251216,000000,10.08,10.09,10.07,10.08,553511,0
+KBONU.US,D,20251217,000000,10.0786,10.08,10.07,10.08,165485,0
+KBONU.US,D,20251218,000000,10.08,10.08,10.07,10.08,6117,0
+KBONU.US,D,20251219,000000,10.01,10.08,10.01,10.08,12988,0
+KBONU.US,D,20251222,000000,10.08,10.085,10.06,10.06,6160,0
+KBONU.US,D,20251223,000000,10.06,10.08,10.06,10.08,19975,0
+KBONU.US,D,20251224,000000,10.08,10.08,10.07,10.07,711,0
+KBONU.US,D,20251226,000000,10.08,10.085,10.05,10.05,3451,0
+KBONU.US,D,20251229,000000,10.08,10.08,10.06,10.06,11086,0
+KBONU.US,D,20251230,000000,10.0817,10.11,10.0513,10.06,35447,0
+KBONU.US,D,20251231,000000,10.067,10.07,10.06,10.065,6602,0
+KBONU.US,D,20260102,000000,10.08,10.12,10.06,10.07,39183,0
+KBONU.US,D,20260105,000000,10.09,10.09,10.07,10.07,40168,0
+KBONU.US,D,20260106,000000,10.07,10.095,10.07,10.08,65969,0
+KBONU.US,D,20260107,000000,10.09,10.09,10.07,10.08,14468,0
+KBONU.US,D,20260108,000000,10.0894,10.105,10.085,10.09,3139,0
+KBONU.US,D,20260109,000000,10.08,10.12,10.08,10.08,79815,0
+KBONU.US,D,20260112,000000,10.13,10.13,10.08,10.08,4406,0
+KBONU.US,D,20260113,000000,10.1,10.1105,10.08,10.11,10058,0
+KBONU.US,D,20260114,000000,10.09,10.09,10.09,10.09,40077,0
+KBONU.US,D,20260116,000000,10.07,10.09,10.07,10.09,677,0
+KBONU.US,D,20260120,000000,10.1,10.1,10.085,10.085,1470,0
+KBONU.US,D,20260121,000000,10.08,10.11,10.08,10.09,26279,0
+KBONU.US,D,20260122,000000,10.09,10.1,10.09,10.1,1788,0
+KBONU.US,D,20260123,000000,10.0801,10.13,10.08,10.12,4998,0
+KBONU.US,D,20260126,000000,10.15,10.15,10.08,10.1,3955,0
+KBONU.US,D,20260127,000000,10.2,10.5011,10.17,10.19,722810,0
+KBONU.US,D,20260128,000000,10.2,10.2,10.18,10.19,28206,0
+KBONU.US,D,20260129,000000,10.2,10.24,10.19,10.23,35727,0
+KBONU.US,D,20260130,000000,10.18,10.24,10.18,10.24,52909,0
+KBONU.US,D,20260202,000000,10.25,10.25,10.23,10.2401,93152,0
+KBONU.US,D,20260203,000000,10.23,10.23,10.23,10.23,1769,0
+KBONU.US,D,20260204,000000,10.23,10.23,10.23,10.23,719,0
+KBONU.US,D,20260205,000000,10.235,11,10.22,10.22,23410,0
+KBONU.US,D,20260206,000000,10.23,10.24,10.22,10.23,8607,0
+KBONU.US,D,20260209,000000,10.2362,10.2362,10.17,10.19,9708,0
+KBONU.US,D,20260210,000000,10.2,10.2299,10.2,10.2299,2680,0
+KBONU.US,D,20260211,000000,10.2167,10.225,10.2,10.225,8538,0
+KBONU.US,D,20260212,000000,10.2139,10.48,10.21,10.22,18209,0
+KBONU.US,D,20260213,000000,10.3718,10.6,10.18,10.18,32158,0
+KBONU.US,D,20260217,000000,10.39,10.39,10.18,10.21,39463,0
+KBONU.US,D,20260218,000000,10.19,10.19,10.18,10.19,17100,0

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

@@ -0,0 +1,705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KELYB.US,D,20200205,000000,17.2391,17.2391,17.2391,17.2391,1017.6964223062,0
+KELYB.US,D,20200206,000000,16.5983,16.5983,16.5983,16.5983,655.17371664885,0
+KELYB.US,D,20200221,000000,18.5527,18.5527,18.5527,18.5527,230.88038237394,0
+KELYB.US,D,20200226,000000,17.9187,17.9187,17.9187,17.9187,285.56257819935,0
+KELYB.US,D,20200227,000000,17.0259,17.0259,17.0259,17.0259,281.51204517524,0
+KELYB.US,D,20200310,000000,13.9587,13.9587,13.9587,13.9587,894.155165071,0
+KELYB.US,D,20200317,000000,10.9388,10.9388,10.9388,10.9388,123.54125723518,0
+KELYB.US,D,20200319,000000,10.8124,11.3111,10.7827,11.3111,530.61982615765,0
+KELYB.US,D,20200320,000000,11.952,11.952,11.952,11.952,223.79194958176,0
+KELYB.US,D,20200323,000000,11.4425,11.4425,10.3118,10.3118,404.04066915439,0
+KELYB.US,D,20200325,000000,11.1156,11.1156,11.1156,11.1156,322.01737541628,0
+KELYB.US,D,20200417,000000,13.5064,14.4979,13.5064,14.4979,363.53533891335,0
+KELYB.US,D,20200420,000000,15.4143,16.9578,14.6253,14.8228,6311.7430848103,0
+KELYB.US,D,20200421,000000,11.871,13.8382,10.1458,13.6851,4382.6767320808,0
+KELYB.US,D,20200422,000000,13.1735,13.1735,13.1735,13.1735,682.51481456155,0
+KELYB.US,D,20200424,000000,14.3507,14.3507,14.3507,14.3507,511.37979429315,0
+KELYB.US,D,20200428,000000,14.5166,14.5166,14.5166,14.5166,230.88038237394,0
+KELYB.US,D,20200429,000000,15.1931,15.1931,15.1931,15.1931,386.82590380195,0
+KELYB.US,D,20200506,000000,14.3704,14.3704,14.3704,14.3704,194.425585157,0
+KELYB.US,D,20200507,000000,12.1545,12.1545,12.1545,12.1545,204.55191771726,0
+KELYB.US,D,20200511,000000,14.0377,14.0377,13.9093,13.9093,471.88709730814,0
+KELYB.US,D,20200513,000000,13.0175,13.0175,12.3509,12.3509,443.53336613941,0
+KELYB.US,D,20200514,000000,12.3609,12.5366,12.1446,12.5366,1158.4524448938,0
+KELYB.US,D,20200515,000000,11.6449,12.2334,11.6449,12.2334,490.11449591661,0
+KELYB.US,D,20200518,000000,13.1647,13.7118,12.6877,12.6877,3300.1717813889,0
+KELYB.US,D,20200520,000000,12.9296,12.9296,12.9296,12.9296,242.01934819023,0
+KELYB.US,D,20200522,000000,13.7237,13.7237,13.7237,13.7237,246.06988121433,0
+KELYB.US,D,20200526,000000,14.1048,14.1048,14.1048,14.1048,158.98342119609,0
+KELYB.US,D,20200527,000000,16.2813,16.2813,16.2813,16.2813,673.40111525732,0
+KELYB.US,D,20200602,000000,17.7813,17.7813,16.0067,16.0067,454.6723319557,0
+KELYB.US,D,20200603,000000,16.8007,17.1543,16.8007,17.1543,500.24082847687,0
+KELYB.US,D,20200605,000000,16.9578,16.9578,16.86,16.9578,4504.1927228039,0
+KELYB.US,D,20200609,000000,15.8794,15.8794,15.8794,15.8794,903.26886437524,0
+KELYB.US,D,20200611,000000,15.2129,15.2129,15.1732,15.1732,595.42835454332,0
+KELYB.US,D,20200616,000000,15.5851,17.174,14.9086,15.037,1296.1705677133,0
+KELYB.US,D,20200617,000000,17.497,17.497,15.752,16.5074,1169.5914107101,0
+KELYB.US,D,20200618,000000,16.1638,16.1638,16.1638,16.1638,554.92302430228,0
+KELYB.US,D,20200623,000000,15.8112,15.8112,14.7033,14.7033,1116.9344813967,0
+KELYB.US,D,20200625,000000,13.9981,14.4198,13.9981,14.4198,316.95420913615,0
+KELYB.US,D,20200626,000000,14.0475,14.4584,13.9883,14.4584,2462.7240786553,0
+KELYB.US,D,20200630,000000,14.8277,14.8277,14.6687,14.6687,642.00948432051,0
+KELYB.US,D,20200706,000000,13.85,13.85,13.85,13.85,299.73944378371,0
+KELYB.US,D,20200707,000000,14.4584,14.4584,14.4584,14.4584,603.52942059153,0
+KELYB.US,D,20200709,000000,13.8007,13.8007,13.8007,13.8007,301.76471029576,0
+KELYB.US,D,20200713,000000,13.7621,13.7621,13.7621,13.7621,728.08331108272,0
+KELYB.US,D,20200717,000000,14.7131,14.7131,14.7131,14.7131,208.60245074137,0
+KELYB.US,D,20200721,000000,14.7131,14.7131,14.7131,14.7131,117.46545769902,0
+KELYB.US,D,20200722,000000,14.5166,14.5166,14.5166,14.5166,111.38965816286,0
+KELYB.US,D,20200811,000000,17.6441,76.8205,17.6441,37.5239,504222.50243956,0
+KELYB.US,D,20200812,000000,37.2485,37.2485,26.0835,32.2001,87903.655055852,0
+KELYB.US,D,20200813,000000,29.4164,41.5511,27.4463,33.4741,60027.886783969,0
+KELYB.US,D,20200814,000000,32.3473,33.3279,29.5142,30.4256,20045.075303036,0
+KELYB.US,D,20200817,000000,32.8381,33.6716,30.4158,30.8759,13720.167985897,0
+KELYB.US,D,20200818,000000,33.3279,33.8167,29.5142,29.5142,14390.531201386,0
+KELYB.US,D,20200819,000000,29.6317,29.9941,26.5733,27.9113,7414.5007006227,0
+KELYB.US,D,20200820,000000,26.5249,26.5249,22.5452,24.6476,15003.174321282,0
+KELYB.US,D,20200821,000000,26.2691,88.573,26.2691,31.3174,570399.09835412,0
+KELYB.US,D,20200824,000000,32.1113,60.7742,29.8676,35.1894,345347.43300187,0
+KELYB.US,D,20200825,000000,37.2386,44.1098,31.3667,34.3076,177468.02865159,0
+KELYB.US,D,20200826,000000,33.9748,34.8537,29.4075,32.1014,100494.73696129,0
+KELYB.US,D,20200827,000000,32.22,34.3076,27.4957,28.5819,66394.312064604,0
+KELYB.US,D,20200828,000000,30.7989,33.3279,28.9167,29.4944,70362.82179497,0
+KELYB.US,D,20200831,000000,29.3581,30.9944,25.495,26.6227,64480.435210714,0
+KELYB.US,D,20200901,000000,26.7895,27.7751,23.6335,24.5341,57551.998472985,0
+KELYB.US,D,20200902,000000,25.1334,27.4364,23.7203,24.3395,40586.340901524,0
+KELYB.US,D,20200903,000000,24.9952,24.9952,22.6045,22.9273,29906.097950217,0
+KELYB.US,D,20200904,000000,22.5748,24.0936,20.105,20.5494,43006.534383426,0
+KELYB.US,D,20200908,000000,20.3687,20.3687,18.0352,18.6543,32272.62186955,0
+KELYB.US,D,20200909,000000,18.8697,21.0748,18.0549,18.2327,34350.545310915,0
+KELYB.US,D,20200910,000000,18.2909,19.944,17.8594,18.3008,27031.232136359,0
+KELYB.US,D,20200911,000000,18.4568,18.8904,17.7586,17.8397,13926.745170126,0
+KELYB.US,D,20200914,000000,17.9088,19.0652,17.4773,17.6441,15388.987591827,0
+KELYB.US,D,20200915,000000,17.6728,18.1142,16.9094,17.092,16816.800482824,0
+KELYB.US,D,20200916,000000,17.7222,22.5353,16.6931,19.3594,104172.62094717,0
+KELYB.US,D,20200917,000000,18.1437,21.4668,18.1437,19.3495,25912.272388451,0
+KELYB.US,D,20200918,000000,19.6191,19.7722,18.3305,18.8005,9683.8118273771,0
+KELYB.US,D,20200921,000000,18.3008,18.6248,17.2274,18.3107,12872.593950603,0
+KELYB.US,D,20200922,000000,18.8005,18.8005,17.5029,17.6125,7035.775862869,0
+KELYB.US,D,20200923,000000,18.3008,18.3008,16.3208,16.7198,14433.061798139,0
+KELYB.US,D,20200924,000000,16.8995,16.8995,14.8602,15.7816,12021.982015541,0
+KELYB.US,D,20200925,000000,15.7323,17.2126,15.7323,16.3594,9041.8023430566,0
+KELYB.US,D,20200928,000000,16.2616,17.6441,15.987,16.5074,15020.389086635,0
+KELYB.US,D,20200929,000000,16.3692,17.3369,15.1931,16.6704,19783.81592298,0
+KELYB.US,D,20200930,000000,16.86,17.5068,16.3485,17.0506,13239.167189285,0
+KELYB.US,D,20201001,000000,16.9962,17.1543,15.9673,17.1543,12145.523272777,0
+KELYB.US,D,20201002,000000,16.7129,16.9578,16.3642,16.6782,5951.2456456651,0
+KELYB.US,D,20201005,000000,16.0749,17.1543,16.0749,17.1345,10382.528774035,0
+KELYB.US,D,20201006,000000,16.9213,17.732,16.8916,17.3923,5274.8066306397,0
+KELYB.US,D,20201007,000000,17.9878,19.0661,17.4387,17.6529,6942.6136033146,0
+KELYB.US,D,20201008,000000,17.5334,18.134,17.5157,18.0943,7161.3423866162,0
+KELYB.US,D,20201009,000000,18.7709,18.845,17.9878,17.9878,6561.8634990488,0
+KELYB.US,D,20201012,000000,18.1043,18.6148,18.1043,18.6148,5099.6210773472,0
+KELYB.US,D,20201013,000000,19.5846,19.5846,18.0006,18.1537,4646.9740119036,0
+KELYB.US,D,20201014,000000,18.1833,18.3117,17.5741,17.8397,5878.3360512312,0
+KELYB.US,D,20201015,000000,18.3305,18.3305,17.5068,17.7764,5260.6297650553,0
+KELYB.US,D,20201016,000000,18.134,18.9258,17.5621,18.6345,10392.655106596,0
+KELYB.US,D,20201019,000000,18.0943,18.9723,18.0943,18.8203,3828.7663410344,0
+KELYB.US,D,20201020,000000,19.2755,19.2755,19.0167,19.0217,1516.924617527,0
+KELYB.US,D,20201021,000000,18.761,19.2162,18.6543,18.6543,4661.1508774879,0
+KELYB.US,D,20201022,000000,18.6632,19.5056,18.4924,18.6248,14231.54778019,0
+KELYB.US,D,20201023,000000,19.1136,19.2221,18.7847,19.2221,7809.4276704729,0
+KELYB.US,D,20201026,000000,18.8499,18.9181,17.9631,18.8203,3829.7789742905,0
+KELYB.US,D,20201027,000000,18.3601,18.6148,18.3205,18.3789,2328.0438556039,0
+KELYB.US,D,20201028,000000,17.8397,18.1557,16.6734,17.2027,7447.9175980716,0
+KELYB.US,D,20201029,000000,17.8327,18.2514,16.9478,16.9478,3350.8034441902,0
+KELYB.US,D,20201030,000000,17.5858,17.5858,16.8007,16.9193,3297.1338816208,0
+KELYB.US,D,20201102,000000,17.2126,18.4283,17.2126,17.8693,5468.2195825406,0
+KELYB.US,D,20201103,000000,19.1136,19.7317,18.8203,18.8203,3518.9005646905,0
+KELYB.US,D,20201104,000000,18.605,18.7511,17.8397,18.4183,5164.4296057328,0
+KELYB.US,D,20201105,000000,19.5945,19.5945,17.3132,18.6148,6636.7983599947,0
+KELYB.US,D,20201106,000000,17.8664,19.0167,17.5561,17.5711,5266.7055645915,0
+KELYB.US,D,20201109,000000,17.9878,20.584,17.9878,19.8492,24002.446067586,0
+KELYB.US,D,20201110,000000,20.2413,20.9079,19.8492,20.4378,10900.99700112,0
+KELYB.US,D,20201111,000000,19.6043,20.4378,19.6043,20.4378,5985.67517637,0
+KELYB.US,D,20201112,000000,20.0951,20.7608,19.2123,19.947,6910.2093391217,0
+KELYB.US,D,20201113,000000,19.3337,19.9085,19.3337,19.9085,4366.4745999843,0
+KELYB.US,D,20201116,000000,20.5652,21.692,19.7998,20.6037,5958.3340784572,0
+KELYB.US,D,20201117,000000,20.8082,21.0254,20.5356,20.5356,2686.5160282371,0
+KELYB.US,D,20201118,000000,20.6926,21.5646,20.6333,20.7805,3323.4623462774,0
+KELYB.US,D,20201119,000000,20.584,20.584,19.8986,19.9273,2507.2799419205,0
+KELYB.US,D,20201120,000000,20.1337,20.9869,19.6043,20.0389,4563.9380849094,0
+KELYB.US,D,20201123,000000,20.5988,20.5988,20.026,20.026,3122.9609615844,0
+KELYB.US,D,20201124,000000,20.5356,21.5359,20.3983,21.1241,5039.8757152416,0
+KELYB.US,D,20201125,000000,20.5998,20.9079,20.5523,20.8881,2452.5977460951,0
+KELYB.US,D,20201127,000000,20.6185,21.3197,20.5938,20.5938,772.63917434788,0
+KELYB.US,D,20201130,000000,21.134,21.134,20.2087,20.6235,1807.5503620065,0
+KELYB.US,D,20201201,000000,20.2018,20.5444,19.8956,20.339,4398.8788641772,0
+KELYB.US,D,20201202,000000,20.2907,20.584,20.2907,20.584,2745.2487570866,0
+KELYB.US,D,20201203,000000,20.4071,21.0748,20.3983,21.0648,3145.2388932169,0
+KELYB.US,D,20201204,000000,21.3591,22.1532,21.3591,22.1532,3647.5049882058,0
+KELYB.US,D,20201207,000000,21.7512,21.9033,21.5744,21.9033,2447.5345798149,0
+KELYB.US,D,20201208,000000,21.5943,22.2025,21.5943,22.2025,2188.3004662723,0
+KELYB.US,D,20201209,000000,21.9132,22.2529,21.8885,21.9418,1622.2384761537,0
+KELYB.US,D,20201210,000000,21.5162,21.6229,21.5162,21.6229,955.92579368859,0
+KELYB.US,D,20201214,000000,21.3681,21.3681,21.3681,21.3681,1450.0908226293,0
+KELYB.US,D,20201215,000000,21.3691,21.3691,20.0951,20.6333,3306.2475809251,0
+KELYB.US,D,20201216,000000,20.9573,20.9573,20.9573,20.9573,284.54994494332,0
+KELYB.US,D,20201218,000000,20.4822,20.4872,19.9767,19.9767,1402.4970595961,0
+KELYB.US,D,20201221,000000,19.2321,19.3545,19.2321,19.3545,1384.2696609876,0
+KELYB.US,D,20201222,000000,18.9772,19.4868,18.9772,19.1136,931.62259554397,0
+KELYB.US,D,20201223,000000,19.952,19.952,19.952,19.952,680.48954804951,0
+KELYB.US,D,20201224,000000,19.9273,20.0951,19.7998,19.7998,1630.3395422019,0
+KELYB.US,D,20201228,000000,20.5356,20.584,19.9183,20.5159,2176.1488672,0
+KELYB.US,D,20201229,000000,19.8197,19.8197,19.8197,19.8197,484.03869638045,0
+KELYB.US,D,20201230,000000,20.4645,20.5938,19.7811,20.1722,4967.9787540638,0
+KELYB.US,D,20201231,000000,20.2413,20.2413,20.0457,20.0457,1085.5428504599,0
+KELYB.US,D,20210104,000000,19.6043,19.6043,19.6043,19.6043,686.56534758566,0
+KELYB.US,D,20210105,000000,19.4473,19.4473,19.4473,19.4473,630.87051850423,0
+KELYB.US,D,20210106,000000,19.8887,21.5744,19.8887,21.5744,4399.8914974331,0
+KELYB.US,D,20210107,000000,21.5744,21.5744,20.8782,21.3097,1326.5495653941,0
+KELYB.US,D,20210108,000000,20.6926,20.6926,20.182,20.1919,3046.0008341264,0
+KELYB.US,D,20210111,000000,20.1919,20.1919,20.1919,20.1919,1054.1512195232,0
+KELYB.US,D,20210112,000000,20.584,20.6432,20.584,20.6432,684.54008107361,0
+KELYB.US,D,20210113,000000,21.0254,21.0254,21.0254,21.0254,714.91907875439,0
+KELYB.US,D,20210114,000000,21.2603,21.2603,21.1241,21.2603,2785.7540873276,0
+KELYB.US,D,20210115,000000,20.8881,20.8881,20.3884,20.3884,1190.8567090866,0
+KELYB.US,D,20210119,000000,20.584,20.7419,20.584,20.7419,906.30676414331,0
+KELYB.US,D,20210121,000000,20.1969,20.4675,20.1969,20.4675,926.55942926384,0
+KELYB.US,D,20210122,000000,19.9707,20.584,19.9707,20.584,2234.8815960495,0
+KELYB.US,D,20210125,000000,19.9233,20.584,19.6043,20.584,2498.1662426162,0
+KELYB.US,D,20210126,000000,20.7024,20.7024,20.4081,20.4081,800.9929055166,0
+KELYB.US,D,20210127,000000,19.4088,19.9075,17.6441,19.4335,3317.3865467413,0
+KELYB.US,D,20210128,000000,19.076,19.5549,19.0167,19.5007,1687.0470045394,0
+KELYB.US,D,20210129,000000,19.076,19.4957,18.8213,18.9872,2418.1682153902,0
+KELYB.US,D,20210201,000000,18.7906,19.2221,18.6345,19.1925,5308.2235280886,0
+KELYB.US,D,20210202,000000,19.3693,19.3693,18.7709,19.3199,1130.098713725,0
+KELYB.US,D,20210203,000000,19.0661,19.1827,19.0661,19.076,1000.4816569537,0
+KELYB.US,D,20210204,000000,19.5846,20.2216,19.5846,19.8492,2692.5918277733,0
+KELYB.US,D,20210205,000000,19.5549,19.6438,19.5549,19.6241,1224.2736065355,0
+KELYB.US,D,20210208,000000,20.6333,21.0748,20.6333,21.0748,1130.098713725,0
+KELYB.US,D,20210209,000000,20.2511,21.0451,20.2511,20.9957,2776.6403880235,0
+KELYB.US,D,20210210,000000,20.984,21.4668,20.977,20.977,1860.2072913198,0
+KELYB.US,D,20210211,000000,21.0057,21.2703,20.4181,21.0648,4793.8058340273,0
+KELYB.US,D,20210216,000000,20.9079,20.9079,20.9079,20.9079,909.34466391139,0
+KELYB.US,D,20210217,000000,19.8394,20.3884,19.7998,20.3884,2015.1401794919,0
+KELYB.US,D,20210218,000000,21.1241,21.1241,19.7416,20.4477,3342.702378142,0
+KELYB.US,D,20210219,000000,19.944,20.1248,19.9322,20.0853,1310.3474332977,0
+KELYB.US,D,20210222,000000,20.026,20.3983,20.026,20.3983,767.57600806775,0
+KELYB.US,D,20210223,000000,19.5549,21.2022,19.5549,21.1538,2320.9554228117,0
+KELYB.US,D,20210225,000000,20.898,21.1538,20.898,20.9276,1044.0248869629,0
+KELYB.US,D,20210226,000000,20.261,20.2897,20.261,20.2897,353.40900635309,0
+KELYB.US,D,20210301,000000,20.1366,20.1366,20.1366,20.1366,1134.1492467492,0
+KELYB.US,D,20210302,000000,20.5356,20.584,20.4131,20.4131,1673.8827722111,0
+KELYB.US,D,20210303,000000,20.5405,21.1735,20.5405,21.1735,3068.2787657589,0
+KELYB.US,D,20210304,000000,21.2653,21.2653,20.6136,20.6235,3283.9696492924,0
+KELYB.US,D,20210305,000000,21.134,21.8005,20.9079,20.9079,1479.457187054,0
+KELYB.US,D,20210308,000000,21.3394,22.006,21.3394,22.006,1627.3016424338,0
+KELYB.US,D,20210309,000000,21.0846,21.0846,21.0846,21.0846,597.45362105537,0
+KELYB.US,D,20210311,000000,20.339,20.9276,20.339,20.9276,584.28938872703,0
+KELYB.US,D,20210312,000000,20.9177,22.0218,20.9177,21.613,4302.6787048547,0
+KELYB.US,D,20210315,000000,21.0254,21.0254,20.8792,20.8792,820.2329373811,0
+KELYB.US,D,20210316,000000,21.2703,21.7611,21.0372,21.0372,481.00079661237,0
+KELYB.US,D,20210317,000000,21.2406,21.2703,21.2406,21.2703,704.79274619413,0
+KELYB.US,D,20210318,000000,21.5556,21.5556,21.5556,21.5556,508.34189452508,0
+KELYB.US,D,20210319,000000,21.0599,21.0599,21.0599,21.0599,164.04658747622,0
+KELYB.US,D,20210322,000000,20.339,20.339,19.6043,19.7515,1045.0375202189,0
+KELYB.US,D,20210323,000000,19.7515,19.7515,19.7129,19.7515,1119.9723811648,0
+KELYB.US,D,20210324,000000,19.8986,19.8986,19.8986,19.8986,553.91039104625,0
+KELYB.US,D,20210325,000000,20.7024,20.9079,19.7811,19.7811,872.88986669445,0
+KELYB.US,D,20210329,000000,22.1225,22.1225,21.3641,21.5656,1911.8515873772,0
+KELYB.US,D,20210330,000000,21.2022,21.3691,21.1922,21.3691,1390.3454605238,0
+KELYB.US,D,20210331,000000,21.4273,24.7119,21.3789,21.8786,12532.349176578,0
+KELYB.US,D,20210401,000000,19.8887,56.3234,18.4864,29.8874,603454.48573058,0
+KELYB.US,D,20210405,000000,31.9552,58.8129,30.1037,34.112,334271.25044746,0
+KELYB.US,D,20210406,000000,38.9638,47.7952,35.5815,38.2291,246737.20653004,0
+KELYB.US,D,20210407,000000,37.9535,39.0132,29.4559,34.3076,74194.626035772,0
+KELYB.US,D,20210408,000000,33.8167,35.0818,30.4355,32.053,35206.220412257,0
+KELYB.US,D,20210409,000000,31.3865,32.0333,27.4463,27.8966,29605.345873178,0
+KELYB.US,D,20210412,000000,28.1325,31.4655,27.946,29.3581,65036.370868273,0
+KELYB.US,D,20210413,000000,28.0437,28.7054,24.7997,25.9956,25691.518338637,0
+KELYB.US,D,20210414,000000,26.3679,37.2485,26.2978,28.4949,173201.80474395,0
+KELYB.US,D,20210415,000000,32.7393,34.3767,27.4562,28.2106,36924.659047734,0
+KELYB.US,D,20210416,000000,27.6517,29.3976,25.799,25.799,30811.392081104,0
+KELYB.US,D,20210419,000000,25.799,26.9081,24.9468,25.7606,9287.8722242709,0
+KELYB.US,D,20210420,000000,24.7513,25.6184,23.9278,24.1123,9177.495199364,0
+KELYB.US,D,20210421,000000,23.8784,24.5054,23.2997,23.905,11691.863574077,0
+KELYB.US,D,20210422,000000,23.5258,24.3395,23.1328,23.3293,5774.0348258605,0
+KELYB.US,D,20210423,000000,24.4757,24.4757,23.3876,23.5741,9131.9267028429,0
+KELYB.US,D,20210426,000000,23.5741,24.142,23.0449,23.0943,8291.4411003412,0
+KELYB.US,D,20210427,000000,23.7203,25.4761,23.4962,25.2114,22494.635149363,0
+KELYB.US,D,20210428,000000,25.4761,25.4761,24.0354,24.8945,3349.7908109341,0
+KELYB.US,D,20210429,000000,24.2121,24.7513,23.9475,24.2605,3179.6684239218,0
+KELYB.US,D,20210430,000000,24.466,24.9952,24.2012,24.7148,7014.5105644925,0
+KELYB.US,D,20210503,000000,24.0255,26.0746,24.0255,25.2214,8245.8726038201,0
+KELYB.US,D,20210504,000000,24.5488,25.9857,24.456,25.9857,12370.327855614,0
+KELYB.US,D,20210505,000000,26.4667,26.5545,25.7506,26.5545,5679.8599330501,0
+KELYB.US,D,20210506,000000,26.6809,26.6809,25.5848,26.123,3707.2503503113,0
+KELYB.US,D,20210507,000000,25.5047,26.4864,25.5047,25.7506,4205.4659122762,0
+KELYB.US,D,20210510,000000,25.5937,26.6128,25.5937,26.3679,3272.8306834762,0
+KELYB.US,D,20210511,000000,25.5838,25.8287,24.7316,25.172,16417.82297995,0
+KELYB.US,D,20210512,000000,25.4366,25.4366,24.5054,24.5054,4585.2033832859,0
+KELYB.US,D,20210513,000000,21.7117,24.7019,21.7117,24.5251,5418.6005529953,0
+KELYB.US,D,20210514,000000,24.7119,24.7119,24.6921,24.6921,1480.4698203101,0
+KELYB.US,D,20210517,000000,24.8382,24.9468,24.8382,24.9468,1312.3726998097,0
+KELYB.US,D,20210519,000000,24.8481,24.8678,24.5933,24.5933,2016.1528127478,0
+KELYB.US,D,20210520,000000,24.5933,24.5933,24.0551,24.0551,1818.6893278228,0
+KELYB.US,D,20210521,000000,24.5933,24.5933,24.3099,24.3099,2009.0643799557,0
+KELYB.US,D,20210524,000000,24.9468,24.9468,24.9468,24.9468,1276.9305358489,0
+KELYB.US,D,20210525,000000,24.8678,24.8678,24.6032,24.6032,3165.4915583375,0
+KELYB.US,D,20210526,000000,24.5538,24.5933,24.5538,24.5933,1090.60601674,0
+KELYB.US,D,20210527,000000,24.9755,25.2805,24.9568,25.2805,1214.1472739752,0
+KELYB.US,D,20210528,000000,25.2795,25.3823,24.858,25.3823,1889.5736557446,0
+KELYB.US,D,20210601,000000,25.485,25.485,24.8777,24.8777,1094.6565497642,0
+KELYB.US,D,20210602,000000,24.7613,25.0446,24.6032,24.6032,1217.1851737433,0
+KELYB.US,D,20210603,000000,24.6032,25.1818,24.6032,25.1818,1466.2929547257,0
+KELYB.US,D,20210604,000000,24.8184,24.8184,24.6535,24.6535,903.26886437524,0
+KELYB.US,D,20210607,000000,24.7019,25.0426,24.6032,25.0426,1633.37744197,0
+KELYB.US,D,20210608,000000,25.0052,25.172,25.0052,25.172,1918.9400201693,0
+KELYB.US,D,20210609,000000,25.1818,25.1818,25.1818,25.1818,454.6723319557,0
+KELYB.US,D,20210610,000000,24.7443,24.7443,24.7443,24.7443,940.73629484819,0
+KELYB.US,D,20210615,000000,24.3099,24.3099,24.3099,24.3099,324.04264192834,0
+KELYB.US,D,20210616,000000,24.4076,24.4076,24.3978,24.3978,764.53810829966,0
+KELYB.US,D,20210617,000000,24.0739,24.0739,24.0739,24.0739,1118.9597479088,0
+KELYB.US,D,20210618,000000,23.7825,23.7825,23.3293,23.3293,1019.7216888182,0
+KELYB.US,D,20210621,000000,24.1637,24.1637,24.1617,24.1617,1441.9897565811,0
+KELYB.US,D,20210622,000000,24.1509,24.1509,24.1509,24.1509,754.41177573941,0
+KELYB.US,D,20210623,000000,24.2506,24.3,24.0255,24.0255,3075.3671985511,0
+KELYB.US,D,20210624,000000,24.0255,24.3978,24.0255,24.3978,2167.0351678957,0
+KELYB.US,D,20210625,000000,24.5054,25.0052,24.5054,25.0052,2760.4382559271,0
+KELYB.US,D,20210628,000000,24.781,24.781,23.819,23.819,634.92105152833,0
+KELYB.US,D,20210630,000000,23.5347,23.5347,23.5347,23.5347,829.34663668533,0
+KELYB.US,D,20210702,000000,23.5791,23.6335,23.1722,23.1722,2528.5452402971,0
+KELYB.US,D,20210706,000000,23.1328,23.1328,22.2993,22.2993,836.43506947752,0
+KELYB.US,D,20210707,000000,22.3594,22.3594,22.319,22.319,467.83656428404,0
+KELYB.US,D,20210708,000000,22.0544,22.0544,22.0544,22.0544,1416.6739251805,0
+KELYB.US,D,20210716,000000,21.2506,21.2506,21.2506,21.2506,414.16700171466,0
+KELYB.US,D,20210719,000000,20.0132,20.3983,20.0132,20.3983,2683.478128469,0
+KELYB.US,D,20210721,000000,20.8199,20.8199,20.8199,20.8199,267.33517959088,0
+KELYB.US,D,20210722,000000,21.2603,21.2603,21.2603,21.2603,368.59850519348,0
+KELYB.US,D,20210723,000000,21.5162,21.5162,21.5162,21.5162,565.04935686253,0
+KELYB.US,D,20210727,000000,21.3868,21.3868,21.3868,21.3868,258.22148028664,0
+KELYB.US,D,20210728,000000,21.6267,21.6267,21.6267,21.6267,251.13304749446,0
+KELYB.US,D,20210729,000000,22.2016,22.319,21.8202,21.8202,2465.7619784234,0
+KELYB.US,D,20210802,000000,21.5744,23.349,21.5744,23.349,3087.5187976234,0
+KELYB.US,D,20210803,000000,21.8686,21.8686,21.8686,21.8686,293.66364424755,0
+KELYB.US,D,20210804,000000,21.7117,21.9171,21.3789,21.3789,2233.8689627934,0
+KELYB.US,D,20210806,000000,22.4563,22.4563,22.4563,22.4563,535.68299243778,0
+KELYB.US,D,20210809,000000,21.9961,21.9961,21.9961,21.9961,437.45756660326,0
+KELYB.US,D,20210810,000000,21.7215,23.0399,21.7215,22.8978,2149.8204025433,0
+KELYB.US,D,20210812,000000,24.2111,24.2111,23.271,23.271,1117.9471146528,0
+KELYB.US,D,20210813,000000,22.5946,22.5946,22.5946,22.5946,288.60047796742,0
+KELYB.US,D,20210816,000000,21.2506,21.3533,21.2416,21.3533,711.88117898631,0
+KELYB.US,D,20210817,000000,20.9177,20.9177,20.0853,20.5444,5688.9736323544,0
+KELYB.US,D,20210820,000000,19.8986,19.8986,19.8986,19.8986,779.72760714006,0
+KELYB.US,D,20210823,000000,20.967,20.967,20.967,20.967,508.34189452508,0
+KELYB.US,D,20210826,000000,19.8562,20.2393,19.7099,19.9845,6405.9179776208,0
+KELYB.US,D,20210827,000000,19.149,20.2353,17.6362,20.2353,2086.0245074137,0
+KELYB.US,D,20210830,000000,20.1356,20.1425,19.7485,19.7485,1902.7378880729,0
+KELYB.US,D,20210831,000000,20.0043,20.0438,20.0043,20.0438,1100.7323493003,0
+KELYB.US,D,20210901,000000,19.6507,20.0833,19.6507,20.0833,1863.2451910879,0
+KELYB.US,D,20210902,000000,19.6507,19.6507,19.6507,19.6507,1136.1745132613,0
+KELYB.US,D,20210903,000000,19.6211,19.6507,19.6211,19.6507,494.16502894071,0
+KELYB.US,D,20210907,000000,18.9555,19.2745,18.9555,19.2745,921.49626298371,0
+KELYB.US,D,20210908,000000,18.9041,19.0119,18.9041,19.0119,2502.2167756404,0
+KELYB.US,D,20210909,000000,19.316,19.316,19.2182,19.2676,2205.5152316248,0
+KELYB.US,D,20210910,000000,19.159,19.4049,19.0454,19.3051,3810.5389424261,0
+KELYB.US,D,20210913,000000,19.313,20.024,19.313,20.024,2744.2361238305,0
+KELYB.US,D,20210915,000000,19.6409,20.1752,19.6409,19.9056,2918.409043867,0
+KELYB.US,D,20210916,000000,20.103,20.103,18.7462,20.0636,1692.1101708196,0
+KELYB.US,D,20210917,000000,19.4533,19.4533,19.4533,19.4533,350.37110658502,0
+KELYB.US,D,20210920,000000,18.9723,18.9723,18.9723,18.9723,446.57126590748,0
+KELYB.US,D,20210922,000000,18.5497,18.5497,18.5497,18.5497,394.92696985016,0
+KELYB.US,D,20210923,000000,18.9131,18.9131,18.9131,18.9131,305.81524331987,0
+KELYB.US,D,20210924,000000,18.7956,18.7956,18.7956,18.7956,598.46625431139,0
+KELYB.US,D,20210927,000000,19.709,19.7099,19.709,19.7099,495.17766219674,0
+KELYB.US,D,20210929,000000,19.3604,19.3604,19.3604,19.3604,154.93288817199,0
+KELYB.US,D,20211005,000000,18.7758,19.2084,18.7176,19.1689,4753.3005037863,0
+KELYB.US,D,20211006,000000,18.7363,18.7363,18.7264,18.7264,1167.566144198,0
+KELYB.US,D,20211007,000000,19.0119,19.0119,19.0119,19.0119,116.45282444299,0
+KELYB.US,D,20211008,000000,19.2578,19.4049,19.2578,19.4049,1007.5700897459,0
+KELYB.US,D,20211011,000000,19.3357,19.3436,19.2478,19.3436,1814.6387947987,0
+KELYB.US,D,20211012,000000,19.6142,19.6142,19.6142,19.6142,357.45953937719,0
+KELYB.US,D,20211013,000000,19.1689,19.1689,19.1689,19.1689,309.86577634397,0
+KELYB.US,D,20211015,000000,18.5101,19.6014,18.5101,19.6014,681.50218130553,0
+KELYB.US,D,20211018,000000,19.2873,19.2873,19.2478,19.2873,2358.4228532847,0
+KELYB.US,D,20211019,000000,19.149,19.1984,19.149,19.1886,1149.3387455895,0
+KELYB.US,D,20211020,000000,18.7758,18.7758,18.7758,18.7758,316.95420913615,0
+KELYB.US,D,20211022,000000,18.9625,19.0158,18.9131,18.9131,620.74418594397,0
+KELYB.US,D,20211027,000000,18.7176,18.7176,18.7176,18.7176,216.70351678957,0
+KELYB.US,D,20211028,000000,18.3373,18.3373,18.3345,18.3345,1173.6419437342,0
+KELYB.US,D,20211029,000000,18.2357,18.2357,18.1744,18.1744,411.12910194657,0
+KELYB.US,D,20211101,000000,18.6682,18.6682,18.6682,18.6682,499.22819522084,0
+KELYB.US,D,20211103,000000,19.636,19.636,19.636,19.636,245.0572479583,0
+KELYB.US,D,20211105,000000,20.0211,20.0438,20.0211,20.0438,2067.7971088052,0
+KELYB.US,D,20211108,000000,20.583,20.898,20.5346,20.5346,1575.6573463766,0
+KELYB.US,D,20211109,000000,20.7962,20.7962,20.7962,20.7962,364.54797216938,0
+KELYB.US,D,20211110,000000,18.845,19.0217,18.2208,18.6188,2730.0592582462,0
+KELYB.US,D,20211111,000000,19.159,19.1689,19.0711,19.1689,1965.5211499466,0
+KELYB.US,D,20211112,000000,18.5694,18.5694,18.5694,18.5694,397.96486961823,0
+KELYB.US,D,20211115,000000,18.4075,18.4321,18.4075,18.4321,790.86657295635,0
+KELYB.US,D,20211117,000000,17.7439,17.7439,17.6846,17.6846,571.12515639869,0
+KELYB.US,D,20211118,000000,18.2948,18.6682,16.7029,17.8277,3912.8149012846,0
+KELYB.US,D,20211129,000000,17.2511,17.2511,17.2511,17.2511,277.46151215114,0
+KELYB.US,D,20211201,000000,16.7978,16.7978,16.778,16.778,496.19029545277,0
+KELYB.US,D,20211202,000000,16.3841,16.3939,16.3841,16.3939,546.82195825406,0
+KELYB.US,D,20211203,000000,16.5124,16.5124,16.5124,16.5124,529.60719290162,0
+KELYB.US,D,20211206,000000,16.8966,17.4239,16.8966,17.0052,893.14253181497,0
+KELYB.US,D,20211208,000000,17.2411,17.2411,17.2411,17.2411,564.03672360651,0
+KELYB.US,D,20211215,000000,17.3301,17.3399,17.3301,17.3399,454.6723319557,0
+KELYB.US,D,20211220,000000,16.857,16.857,16.857,16.857,472.89973056417,0
+KELYB.US,D,20211221,000000,16.8274,16.8274,16.8274,16.8274,382.77537077785,0
+KELYB.US,D,20211230,000000,17.6451,17.6451,17.6451,17.6451,645.0473840886,0
+KELYB.US,D,20211231,000000,16.7494,16.7494,16.7494,16.7494,266.32254633485,0
+KELYB.US,D,20220103,000000,17.5177,17.5661,17.5177,17.5661,584.28938872703,0
+KELYB.US,D,20220105,000000,18.286,18.6405,18.0489,18.0489,563.02409035048,0
+KELYB.US,D,20220107,000000,17.7251,17.7735,17.7241,17.7735,768.58864132377,0
+KELYB.US,D,20220110,000000,17.5878,17.5878,17.5878,17.5878,493.15239568468,0
+KELYB.US,D,20220111,000000,17.5868,17.8327,17.5868,17.8327,506.31662801302,0
+KELYB.US,D,20220113,000000,18.207,18.2267,18.1971,18.1971,762.51284178762,0
+KELYB.US,D,20220120,000000,17.1336,17.1336,17.1336,17.1336,291.63837773551,0
+KELYB.US,D,20220121,000000,16.7494,17.0249,16.7494,16.7494,1177.6924767583,0
+KELYB.US,D,20220131,000000,16.8175,16.8175,16.4877,16.7396,891.11726530292,0
+KELYB.US,D,20220209,000000,17.8228,17.8228,17.3499,17.3597,877.95303297458,0
+KELYB.US,D,20220211,000000,17.9601,17.9601,17.9601,17.9601,249.10778098241,0
+KELYB.US,D,20220214,000000,19.3298,20.9276,18.7196,20.6897,12290.329828388,0
+KELYB.US,D,20220215,000000,20.6303,21.5172,19.7149,21.5172,4511.281155596,0
+KELYB.US,D,20220216,000000,21.2613,21.6751,21.2613,21.6731,2862.7142147856,0
+KELYB.US,D,20220217,000000,21.527,21.527,21.3997,21.4381,866.8140671583,0
+KELYB.US,D,20220222,000000,21.0638,21.7641,21.0638,21.6851,1665.7817061629,0
+KELYB.US,D,20220223,000000,21.2022,21.2022,21.2022,21.2022,403.02803589837,0
+KELYB.US,D,20220225,000000,21.3404,21.5279,21.3404,21.5279,538.72089220586,0
+KELYB.US,D,20220228,000000,21.5279,21.6466,21.3502,21.3502,331.13107472052,0
+KELYB.US,D,20220302,000000,20.8812,20.8812,20.6984,20.8812,224.80458283778,0
+KELYB.US,D,20220303,000000,20.1456,20.7874,20.1456,20.7873,1370.0927954032,0
+KELYB.US,D,20220307,000000,19.6221,19.6221,19.4641,19.4641,637.95895129641,0
+KELYB.US,D,20220308,000000,19.4694,19.4694,19.4694,19.4694,592.39045477523,0
+KELYB.US,D,20220314,000000,20.3529,20.5701,20.3529,20.5701,505.303994757,0
+KELYB.US,D,20220315,000000,20.9356,20.9356,20.9356,20.9356,184.29925259674,0
+KELYB.US,D,20220316,000000,20.9059,20.9059,20.9059,20.9059,271.38571261498,0
+KELYB.US,D,20220318,000000,21.7255,21.8046,21.7255,21.8045,591.37782151922,0
+KELYB.US,D,20220322,000000,22.0218,22.0218,22.0218,22.0218,452.64706544364,0
+KELYB.US,D,20220328,000000,21.4095,21.4292,21.4095,21.4292,510.36716103712,0
+KELYB.US,D,20220330,000000,21.7354,21.844,21.7354,21.844,634.92105152833,0
+KELYB.US,D,20220406,000000,21.4984,21.4984,20.4418,20.5405,868.83933367035,0
+KELYB.US,D,20220408,000000,21.291,21.291,20.7381,20.8862,1492.6214193824,0
+KELYB.US,D,20220411,000000,20.5207,20.5207,20.5207,20.5207,267.33517959088,0
+KELYB.US,D,20220413,000000,21.133,21.133,20.9652,20.9652,972.12792578501,0
+KELYB.US,D,20220421,000000,20.9453,20.9463,20.9453,20.9463,230.88038237394,0
+KELYB.US,D,20220426,000000,20.8283,20.8283,20.8283,20.8283,799.98027226058,0
+KELYB.US,D,20220428,000000,19.4051,19.8097,19.4051,19.8097,871.87723343843,0
+KELYB.US,D,20220503,000000,20.5405,20.5405,19.6221,19.6221,434.41966683517,0
+KELYB.US,D,20220505,000000,17.6175,19.632,17.6175,18.5852,4286.4765727582,0
+KELYB.US,D,20220509,000000,18.9624,18.9624,18.9624,18.9624,869.85196692637,0
+KELYB.US,D,20220510,000000,18.3976,18.3976,18.3976,18.3976,1046.0501534749,0
+KELYB.US,D,20220531,000000,19.1957,19.2849,19.1957,19.2849,214.82256274354,0
+KELYB.US,D,20220601,000000,19.404,19.404,19.404,19.404,180.53163723518,0
+KELYB.US,D,20220607,000000,19.402,19.404,19.402,19.404,576.8943938465,0
+KELYB.US,D,20220616,000000,17.302,17.302,17.0541,17.0541,390.31141681573,0
+KELYB.US,D,20220617,000000,16.8657,17.2777,16.8657,17.2777,670.69016067819,0
+KELYB.US,D,20220621,000000,17.8671,18.2935,17.8671,18.2935,1062.0101341265,0
+KELYB.US,D,20220622,000000,18.6901,18.6901,18.6901,18.6901,123.04390917705,0
+KELYB.US,D,20220623,000000,16.9251,16.9251,16.9251,16.9251,260.20761121048,0
+KELYB.US,D,20220624,000000,17.7482,19.0867,17.7482,18.8686,667.66449078039,0
+KELYB.US,D,20220712,000000,19.3105,19.3105,19.1263,19.1263,520.41522242097,0
+KELYB.US,D,20220713,000000,18.9876,19.8799,18.9876,19.6221,10389.1418724,0
+KELYB.US,D,20220714,000000,19.2949,19.2949,19.2949,19.2949,121.02679591185,0
+KELYB.US,D,20220715,000000,19.6518,19.6518,19.6518,19.6518,122.03535254445,0
+KELYB.US,D,20220718,000000,20.2666,20.574,20.2666,20.574,312.65255610562,0
+KELYB.US,D,20220720,000000,21.1688,21.1688,21.0697,21.0697,731.20355863411,0
+KELYB.US,D,20220722,000000,20.6532,20.6532,20.6136,20.6136,836.09344842439,0
+KELYB.US,D,20220726,000000,20.9409,20.9409,20.8218,20.8218,516.38099589057,0
+KELYB.US,D,20220801,000000,21.1986,26.413,21.1986,21.9125,78729.947853926,0
+KELYB.US,D,20220802,000000,21.6845,22.2372,21.3176,21.5953,7031.6568424787,0
+KELYB.US,D,20220803,000000,21.5159,21.5159,21.3374,21.4465,4436.640626802,0
+KELYB.US,D,20220804,000000,21.6448,21.848,21.4763,21.4763,990.402613212,0
+KELYB.US,D,20220805,000000,21.2401,21.2401,21.2401,21.2401,512.34676936018,0
+KELYB.US,D,20220808,000000,22.0117,22.5471,21.9422,22.5471,3151.7394768712,0
+KELYB.US,D,20220809,000000,21.5953,21.734,21.2978,21.2978,2024.1731616257,0
+KELYB.US,D,20220810,000000,21.8134,22.3091,21.7142,22.2794,5289.8795379806,0
+KELYB.US,D,20220811,000000,21.2878,21.2878,21.2502,21.2502,293.48998008624,0
+KELYB.US,D,20220812,000000,20.3855,20.3855,17.8176,19.1391,13043.6629294,0
+KELYB.US,D,20220815,000000,16.8855,19.1263,16.8855,18.8388,10250.969613734,0
+KELYB.US,D,20220816,000000,18.0257,18.8189,18.0257,18.105,3254.6122533963,0
+KELYB.US,D,20220817,000000,18.1447,18.1447,17.8472,17.9862,5944.4327925372,0
+KELYB.US,D,20220818,000000,18.4399,18.4399,18.2836,18.2836,278.36163059726,0
+KELYB.US,D,20220819,000000,18.1447,18.1447,17.7517,17.887,843.15334485258,0
+KELYB.US,D,20220822,000000,18.2042,18.3034,18.0555,18.2736,2336.8257177314,0
+KELYB.US,D,20220823,000000,17.6215,17.6215,17.4224,17.4224,356.580587729,0
+KELYB.US,D,20220824,000000,16.995,16.995,16.9456,16.9744,1303.7791630204,0
+KELYB.US,D,20220826,000000,17.6713,17.7609,16.9246,16.9246,5799.7079254852,0
+KELYB.US,D,20220830,000000,16.6758,16.6758,16.6758,16.6758,223.9928762354,0
+KELYB.US,D,20220831,000000,16.7255,16.835,16.2686,16.835,1497.6384684618,0
+KELYB.US,D,20220907,000000,15.4412,15.4412,15.4412,15.4412,331.469278734,0
+KELYB.US,D,20220909,000000,15.7101,15.7101,15.4213,15.4213,710.1478183786,0
+KELYB.US,D,20220912,000000,15.0032,15.5309,15.0032,15.5209,1443.3980410326,0
+KELYB.US,D,20220913,000000,15.3555,15.3555,15.1326,15.1326,654.9029385896,0
+KELYB.US,D,20220914,000000,14.9335,14.9335,14.9335,14.9335,126.5609973348,0
+KELYB.US,D,20220919,000000,15.1227,15.7101,14.8539,15.4711,2631.665182676,0
+KELYB.US,D,20220920,000000,15.053,15.053,15.053,15.053,119.5298308162,0
+KELYB.US,D,20220922,000000,14.0275,14.0275,14.0275,14.0275,718.183437257,0
+KELYB.US,D,20220928,000000,14.0569,14.2665,14.0458,14.0569,837.7132680732,0
+KELYB.US,D,20220930,000000,13.6592,13.9877,13.5795,13.5995,1974.7533393668,0
+KELYB.US,D,20221003,000000,13.9877,13.9877,13.9778,13.9778,314.3935886174,0
+KELYB.US,D,20221004,000000,14.532,14.6348,14.532,14.6348,570.5289403664,0
+KELYB.US,D,20221005,000000,14.2366,14.2366,14.2366,14.2366,1514.7141585784,0
+KELYB.US,D,20221006,000000,14.3461,14.376,14.3461,14.376,337.4959928928,0
+KELYB.US,D,20221020,000000,14.9534,14.9534,14.9534,14.9534,467.070347307,0
+KELYB.US,D,20221021,000000,15.2919,15.2919,15.2919,15.2919,174.7747106052,0
+KELYB.US,D,20221024,000000,15.4761,16.7654,15.0331,15.0331,1803.9964382008,0
+KELYB.US,D,20221025,000000,15.4661,15.4661,15.4661,15.4661,198.8815672404,0
+KELYB.US,D,20221027,000000,15.9241,15.9241,15.9241,15.9241,166.7390917268,0
+KELYB.US,D,20221028,000000,15.9291,15.9789,15.9291,15.9789,1578.9991096056,0
+KELYB.US,D,20221031,000000,16.168,16.2576,16.168,16.2277,947.1985752914,0
+KELYB.US,D,20221102,000000,16.7157,16.7157,16.7157,16.7157,235.0418521932,0
+KELYB.US,D,20221104,000000,15.6205,15.8196,15.4114,15.8196,11046.96705308,0
+KELYB.US,D,20221107,000000,15.7897,15.8196,15.7897,15.8196,731.2413179344,0
+KELYB.US,D,20221108,000000,16.2668,16.5165,16.2668,16.3273,777.4461264852,0
+KELYB.US,D,20221109,000000,16.1282,16.1282,16.1282,16.1282,257.1398041088,0
+KELYB.US,D,20221110,000000,16.5165,18.5176,16.5165,18.4379,2995.2769369236,0
+KELYB.US,D,20221111,000000,18.5511,18.5511,17.6813,17.976,1644.2885129926,0
+KELYB.US,D,20221114,000000,17.4423,17.4423,17.0192,17.0192,466.0658949472,0
+KELYB.US,D,20221116,000000,17.0242,17.1238,17.0242,17.1238,737.2680320932,0
+KELYB.US,D,20221117,000000,17.1686,17.1686,17.1686,17.1686,245.0863757912,0
+KELYB.US,D,20221121,000000,16.8649,17.1885,16.7953,16.845,696.0854853414,0
+KELYB.US,D,20221130,000000,16.45,16.45,16.45,16.45,154,0
+KELYB.US,D,20221201,000000,17.86,17.9,17.86,17.9,872,0
+KELYB.US,D,20221202,000000,16.9,17.3,16.89,16.89,942,0
+KELYB.US,D,20221208,000000,15.59,15.59,15.45,15.45,558,0
+KELYB.US,D,20221209,000000,15.75,15.75,15.75,15.75,153,0
+KELYB.US,D,20221216,000000,16.64,16.65,16.64,16.65,439,0
+KELYB.US,D,20221221,000000,16.78,17.35,16.78,16.81,1011,0
+KELYB.US,D,20221222,000000,16.4564,16.4564,16.4564,16.4564,114,0
+KELYB.US,D,20221227,000000,16.88,16.88,16.88,16.88,142,0
+KELYB.US,D,20221228,000000,17,17,16.993,16.993,305,0
+KELYB.US,D,20221229,000000,17,17.26,17,17.26,721,0
+KELYB.US,D,20230104,000000,16.82,17.05,16.82,17.05,716,0
+KELYB.US,D,20230111,000000,16.78,16.78,16.78,16.78,113,0
+KELYB.US,D,20230117,000000,17.49,17.49,17.06,17.15,3449,0
+KELYB.US,D,20230123,000000,17.4,17.4,17.4,17.4,621,0
+KELYB.US,D,20230124,000000,17.51,17.52,17.51,17.52,332,0
+KELYB.US,D,20230126,000000,17.6399,17.6399,17.3301,17.3301,1007,0
+KELYB.US,D,20230202,000000,18.5,18.5,18.5,18.5,692,0
+KELYB.US,D,20230203,000000,16.99,18.62,16.87,18.62,2178,0
+KELYB.US,D,20230206,000000,18.414,18.414,18.414,18.414,192,0
+KELYB.US,D,20230210,000000,17.81,17.9,17.81,17.9,272,0
+KELYB.US,D,20230215,000000,18.24,18.24,18.24,18.24,234,0
+KELYB.US,D,20230216,000000,16.95,16.95,15.6196,16.005,1791,0
+KELYB.US,D,20230217,000000,16.61,16.61,16.61,16.61,783,0
+KELYB.US,D,20230222,000000,16.9,16.9,16.9,16.9,822,0
+KELYB.US,D,20230223,000000,16.9,16.9,16.9,16.9,289,0
+KELYB.US,D,20230228,000000,16.0003,16.0003,16.0003,16.0003,290,0
+KELYB.US,D,20230301,000000,16.79,16.79,16.79,16.79,117,0
+KELYB.US,D,20230308,000000,17.59,17.59,17.59,17.59,175,0
+KELYB.US,D,20230310,000000,16.7546,16.7546,16.7546,16.7546,279,0
+KELYB.US,D,20230313,000000,15.8347,15.8347,15.8347,15.8347,134,0
+KELYB.US,D,20230314,000000,16.15,16.43,15.76,15.76,1401,0
+KELYB.US,D,20230315,000000,15.42,15.42,15.42,15.42,129,0
+KELYB.US,D,20230316,000000,16,16,16,16,320,0
+KELYB.US,D,20230317,000000,15.525,15.75,15.28,15.35,799,0
+KELYB.US,D,20230320,000000,15.98,15.98,15.98,15.98,141,0
+KELYB.US,D,20230322,000000,16.34,16.34,15.72,15.72,3169,0
+KELYB.US,D,20230327,000000,16.23,16.23,16.23,16.23,111,0
+KELYB.US,D,20230328,000000,16.25,16.25,16.25,16.25,119,0
+KELYB.US,D,20230403,000000,16.86,16.86,16.86,16.86,149,0
+KELYB.US,D,20230418,000000,16.6,16.65,16.6,16.65,404,0
+KELYB.US,D,20230428,000000,16.14,16.49,16.14,16.25,5859,0
+KELYB.US,D,20230501,000000,16.49,16.49,16.49,16.49,3442,0
+KELYB.US,D,20230503,000000,14.86,16.49,14.86,16.14,2306,0
+KELYB.US,D,20230504,000000,15.95,16.05,15.8,15.85,1187,0
+KELYB.US,D,20230509,000000,15.9458,15.9458,15.9458,15.9458,197,0
+KELYB.US,D,20230510,000000,15.9401,15.9401,15.9401,15.9401,362,0
+KELYB.US,D,20230511,000000,16.49,17.2,16.49,17.2,6400,0
+KELYB.US,D,20230512,000000,17.56,17.56,17.56,17.56,249,0
+KELYB.US,D,20230515,000000,16.2,18.36,16.2,18.36,575,0
+KELYB.US,D,20230517,000000,18.05,18.05,18.05,18.05,505,0
+KELYB.US,D,20230525,000000,18.01,18.01,18.01,18.01,113,0
+KELYB.US,D,20230606,000000,18.11,18.11,18.11,18.11,277,0
+KELYB.US,D,20230609,000000,18.16,18.198,18.16,18.198,644,0
+KELYB.US,D,20230623,000000,16.91,16.91,16.91,16.91,231,0
+KELYB.US,D,20230714,000000,18,18,18,18,245,0
+KELYB.US,D,20230720,000000,17.23,17.26,17.23,17.26,1054,0
+KELYB.US,D,20230731,000000,17.8,17.8,17.8,17.8,131,0
+KELYB.US,D,20230817,000000,17.7,17.7,17.7,17.7,439,0
+KELYB.US,D,20230821,000000,17.43,17.43,17.43,17.43,125,0
+KELYB.US,D,20230822,000000,17.8,17.8,17.8,17.8,136,0
+KELYB.US,D,20230901,000000,18.675,18.675,18.675,18.675,258,0
+KELYB.US,D,20230907,000000,18.95,18.95,18.95,18.95,128,0
+KELYB.US,D,20230925,000000,17.85,18.3,17.75,18.3,1421,0
+KELYB.US,D,20231003,000000,18.17,18.17,18.17,18.17,103,0
+KELYB.US,D,20231004,000000,18.3,18.3,18.3,18.3,151,0
+KELYB.US,D,20231005,000000,18.45,18.45,18.45,18.45,103,0
+KELYB.US,D,20231006,000000,18.35,18.35,18.35,18.35,147,0
+KELYB.US,D,20231009,000000,18.45,18.45,18.45,18.45,105,0
+KELYB.US,D,20231011,000000,18.9,18.9,18.8,18.9,500,0
+KELYB.US,D,20231110,000000,19.4,19.4,19.4,19.4,219,0
+KELYB.US,D,20231114,000000,20.05,20.05,20.05,20.05,152,0
+KELYB.US,D,20231127,000000,20.95,20.95,20.7,20.75,808,0
+KELYB.US,D,20231201,000000,20.4,20.5301,20.4,20.5301,852,0
+KELYB.US,D,20231204,000000,21,21,20.6255,20.6255,840,0
+KELYB.US,D,20231208,000000,20.95,20.95,20.95,20.95,566,0
+KELYB.US,D,20231213,000000,21,21,20.9,20.9,539,0
+KELYB.US,D,20231221,000000,21.15,21.15,21.15,21.15,103,0
+KELYB.US,D,20231222,000000,21.65,21.65,21.65,21.65,247,0
+KELYB.US,D,20240102,000000,21.7,21.7,21.7,21.7,229,0
+KELYB.US,D,20240109,000000,19.8,19.94,19.8,19.94,399,0
+KELYB.US,D,20240112,000000,20,20,20,20,532,0
+KELYB.US,D,20240117,000000,20.03,20.03,20.03,20.03,284,0
+KELYB.US,D,20240125,000000,21,21,21,21,321,0
+KELYB.US,D,20240207,000000,20.8,20.8,20.8,20.8,103,0
+KELYB.US,D,20240208,000000,20.85,20.85,20.85,20.85,200,0
+KELYB.US,D,20240215,000000,22.25,22.6765,22.2301,22.65,1082,0
+KELYB.US,D,20240222,000000,23.89,23.9,23.89,23.9,428,0
+KELYB.US,D,20240226,000000,22.34,22.34,22.34,22.34,177,0
+KELYB.US,D,20240227,000000,24,24,24,24,785,0
+KELYB.US,D,20240304,000000,24.83,24.83,24.83,24.83,446,0
+KELYB.US,D,20240308,000000,24.99,25,24.51,24.51,1788,0
+KELYB.US,D,20240313,000000,24,24,24,24,112,0
+KELYB.US,D,20240318,000000,23.55,23.55,23.55,23.55,254,0
+KELYB.US,D,20240319,000000,23.5,23.5,23.45,23.45,234,0
+KELYB.US,D,20240327,000000,24.65,25,24.65,25,735,0
+KELYB.US,D,20240401,000000,24.5307,24.5307,24.5307,24.5307,195,0
+KELYB.US,D,20240410,000000,23.51,23.51,23.51,23.51,227,0
+KELYB.US,D,20240503,000000,23.82,23.82,23.82,23.82,2058,0
+KELYB.US,D,20240510,000000,22.15,22.15,22.15,22.15,295,0
+KELYB.US,D,20240513,000000,23.03,23.03,23.03,23.03,260,0
+KELYB.US,D,20240517,000000,22.05,23.2,22.05,22.81,3976,0
+KELYB.US,D,20240520,000000,22.78,22.78,22.78,22.78,106,0
+KELYB.US,D,20240603,000000,22,22,22,22,442,0
+KELYB.US,D,20240612,000000,21.36,21.36,21.3,21.3,794,0
+KELYB.US,D,20240625,000000,21.6,21.65,21.6,21.6,797,0
+KELYB.US,D,20240709,000000,20.7,20.7,20.7,20.7,230,0
+KELYB.US,D,20240711,000000,20.65,20.65,20.6,20.6,308,0
+KELYB.US,D,20240717,000000,22.49,22.98,22.3,22.3,865,0
+KELYB.US,D,20240718,000000,22.3,22.69,22.25,22.69,965,0
+KELYB.US,D,20240722,000000,22.29,22.35,22.14,22.16,1994,0
+KELYB.US,D,20240805,000000,20.6,20.6,20.6,20.6,370,0
+KELYB.US,D,20240807,000000,20.28,20.28,20.28,20.28,398,0
+KELYB.US,D,20240808,000000,20.64,20.78,20.64,20.78,531,0
+KELYB.US,D,20240812,000000,19.7,19.7,19.7,19.7,184,0
+KELYB.US,D,20240830,000000,20.97,21,20.97,21,633,0
+KELYB.US,D,20240905,000000,20.65,20.65,20.65,20.65,155,0
+KELYB.US,D,20240910,000000,20.15,20.15,20.15,20.15,111,0
+KELYB.US,D,20240924,000000,21.06,21.06,21.06,21.06,340,0
+KELYB.US,D,20240926,000000,21,21.01,21,21.01,454,0
+KELYB.US,D,20240930,000000,21.22,21.22,21,21,837,0
+KELYB.US,D,20241004,000000,20.68,20.7,20.68,20.7,365,0
+KELYB.US,D,20241011,000000,20.2101,20.2101,20.2101,20.2101,139,0
+KELYB.US,D,20241016,000000,20.7,20.7,20.6,20.6,602,0
+KELYB.US,D,20241021,000000,19.705,19.705,19.3301,19.3301,273,0
+KELYB.US,D,20241101,000000,19.82,19.82,19.82,19.82,252,0
+KELYB.US,D,20241107,000000,18.58,18.6,18.58,18.6,1020,0
+KELYB.US,D,20241108,000000,16.36,16.55,16.36,16.48,862,0
+KELYB.US,D,20241111,000000,16.48,16.48,16.48,16.48,171,0
+KELYB.US,D,20241112,000000,16.0687,16.0687,16.0687,16.0687,353,0
+KELYB.US,D,20241119,000000,14.56,14.56,14.56,14.56,575,0
+KELYB.US,D,20241122,000000,14.35,14.35,14.2,14.2,1638,0
+KELYB.US,D,20241125,000000,14.99,15.5,14.95,15.4935,3531,0
+KELYB.US,D,20241126,000000,15.03,15.03,14.59,14.59,312,0
+KELYB.US,D,20241203,000000,14.64,14.7174,14.64,14.7174,711,0
+KELYB.US,D,20241204,000000,14.72,14.72,14.72,14.72,171,0
+KELYB.US,D,20241216,000000,14,14,14,14,166,0
+KELYB.US,D,20241230,000000,13.9261,13.9261,13.9261,13.9261,451,0
+KELYB.US,D,20250102,000000,13.5901,13.5901,13.5901,13.5901,224,0
+KELYB.US,D,20250106,000000,14.61,14.62,14.61,14.61,828,0
+KELYB.US,D,20250107,000000,14.22,14.22,14.22,14.22,391,0
+KELYB.US,D,20250116,000000,13.5767,14.35,13.5767,13.8,20683,0
+KELYB.US,D,20250123,000000,14.6,14.6,13.95,14.2,33500,0
+KELYB.US,D,20250127,000000,14.2,14.5,14.2,14.5,407,0
+KELYB.US,D,20250128,000000,14.41,14.41,14.36,14.36,1315,0
+KELYB.US,D,20250129,000000,14,14,14,14,904,0
+KELYB.US,D,20250130,000000,14.15,14.2,13.82,14.2,11314,0
+KELYB.US,D,20250203,000000,13.8,14.2,13.8,13.8,3020,0
+KELYB.US,D,20250206,000000,14.1,14.1,14.1,14.1,125,0
+KELYB.US,D,20250207,000000,12.87,12.87,12.87,12.87,1285,0
+KELYB.US,D,20250210,000000,12.9,12.9,12.9,12.9,307,0
+KELYB.US,D,20250211,000000,14,14,14,14,123,0
+KELYB.US,D,20250212,000000,13.8,13.8,13.8,13.8,882,0
+KELYB.US,D,20250213,000000,14.25,15.15,13.91,13.93,3984,0
+KELYB.US,D,20250214,000000,14.82,14.82,14.82,14.82,248,0
+KELYB.US,D,20250218,000000,13.35,13.4,13.35,13.4,647,0
+KELYB.US,D,20250219,000000,13.84,13.84,13.84,13.84,138,0
+KELYB.US,D,20250225,000000,14.38,14.38,14.38,14.38,189,0
+KELYB.US,D,20250226,000000,14.15,14.15,13.6,13.6,579,0
+KELYB.US,D,20250227,000000,13.55,13.55,13.55,13.55,247,0
+KELYB.US,D,20250307,000000,13.31,13.4,13.31,13.4,372,0
+KELYB.US,D,20250319,000000,13.7,14.07,13.36,13.89,4486,0
+KELYB.US,D,20250325,000000,13.52,13.54,13.1,13.54,746,0
+KELYB.US,D,20250404,000000,12.2,12.2,12.2,12.2,339,0
+KELYB.US,D,20250407,000000,11.4,11.7369,11.4,11.4555,927,0
+KELYB.US,D,20250408,000000,11.44,11.45,11.4,11.41,2540,0
+KELYB.US,D,20250411,000000,11.4044,11.5263,11.3,11.3361,1071,0
+KELYB.US,D,20250415,000000,11.82,11.82,11.43,11.43,422,0
+KELYB.US,D,20250425,000000,11.76,11.77,11.76,11.77,290,0
+KELYB.US,D,20250429,000000,11.455,11.929,11.44,11.8791,1703,0
+KELYB.US,D,20250430,000000,11.8,11.81,11.04,11.04,853,0
+KELYB.US,D,20250505,000000,11.3151,11.3151,11.3151,11.3151,221,0
+KELYB.US,D,20250513,000000,12.0701,12.0798,12.0701,12.071,1808,0
+KELYB.US,D,20250514,000000,12.7541,12.7541,12.7541,12.7541,423,0
+KELYB.US,D,20250522,000000,12.13,12.4,11.83,11.83,2316,0
+KELYB.US,D,20250523,000000,11.35,11.35,11.35,11.35,236,0
+KELYB.US,D,20250528,000000,11.45,11.45,11.45,11.45,142,0
+KELYB.US,D,20250603,000000,11.46,11.5,11.4401,11.4401,1903,0
+KELYB.US,D,20250617,000000,12.6,12.6,12.1107,12.1107,1089,0
+KELYB.US,D,20250630,000000,12.09,12.09,12.09,12.09,244,0
+KELYB.US,D,20250701,000000,12.09,12.11,12.06,12.11,1856,0
+KELYB.US,D,20250710,000000,11.88,12.3101,11.88,12.3101,728,0
+KELYB.US,D,20250711,000000,12.98,13.0199,12.585,12.59,983,0
+KELYB.US,D,20250716,000000,11.88,11.88,11.8065,11.8065,558,0
+KELYB.US,D,20250717,000000,11.91,11.91,11.91,11.91,340,0
+KELYB.US,D,20250718,000000,13.16,14.24,12.381,13.11,8401,0
+KELYB.US,D,20250721,000000,12.28,12.28,12.27,12.27,840,0
+KELYB.US,D,20250722,000000,12.32,12.32,12.32,12.32,355,0
+KELYB.US,D,20250723,000000,12.96,13.9469,12.96,13.6787,585,0
+KELYB.US,D,20250724,000000,13.58,13.58,13.28,13.28,325,0
+KELYB.US,D,20250725,000000,12.94,12.94,12.94,12.94,248,0
+KELYB.US,D,20250728,000000,13.16,13.16,13.16,13.16,250,0
+KELYB.US,D,20250729,000000,12.9,12.9,12.88,12.88,586,0
+KELYB.US,D,20250731,000000,12.54,12.54,12.5,12.5,1296,0
+KELYB.US,D,20250813,000000,11.9401,11.9401,11.9401,11.9401,1872,0
+KELYB.US,D,20250814,000000,11.94,14.84,11.94,14.11,6258,0
+KELYB.US,D,20250815,000000,14.14,14.14,13.9,13.92,3308,0
+KELYB.US,D,20250818,000000,14,14,13.857,13.857,484,0
+KELYB.US,D,20250820,000000,15.0545,15.0545,15.0545,15.0545,731,0
+KELYB.US,D,20250821,000000,14,14,14,14,201,0
+KELYB.US,D,20250822,000000,14.7241,14.7241,14.7241,14.7241,395,0
+KELYB.US,D,20250826,000000,14.6,14.6,14.6,14.6,216,0
+KELYB.US,D,20250903,000000,13.7138,13.7138,13.7138,13.7138,370,0
+KELYB.US,D,20250912,000000,13.84,13.84,13.84,13.84,215,0
+KELYB.US,D,20250923,000000,14.45,14.45,14.45,14.45,125,0
+KELYB.US,D,20251003,000000,13.245,13.25,13.245,13.25,495,0
+KELYB.US,D,20251006,000000,12.96,13.47,12.96,13.47,402,0
+KELYB.US,D,20251007,000000,13.21,13.21,13.21,13.21,142,0
+KELYB.US,D,20251008,000000,12.65,13.025,12.65,13.025,333,0
+KELYB.US,D,20251013,000000,12.6,12.6,12.6,12.6,401,0
+KELYB.US,D,20251014,000000,12.5285,12.5285,12.5285,12.5285,299,0
+KELYB.US,D,20251020,000000,12.1,12.1,12.1,12.1,336,0
+KELYB.US,D,20251022,000000,12.9543,12.9543,12.9543,12.9543,156,0
+KELYB.US,D,20251023,000000,12.4289,12.4289,12.4289,12.4289,270,0
+KELYB.US,D,20251029,000000,11.78,11.78,11.78,11.78,345,0
+KELYB.US,D,20251030,000000,11.06,11.06,11.06,11.06,368,0
+KELYB.US,D,20251110,000000,9.78,9.78,9.09,9.1,2971,0
+KELYB.US,D,20251114,000000,8.82,8.9,8.82,8.9,611,0
+KELYB.US,D,20251121,000000,8.8,8.8,8.8,8.8,291,0
+KELYB.US,D,20251203,000000,8.65,8.8,8.65,8.8,1101,0
+KELYB.US,D,20251204,000000,8.72,8.72,8.7,8.7,662,0
+KELYB.US,D,20251205,000000,8.79,8.79,8.79,8.79,119,0
+KELYB.US,D,20251208,000000,8.99,9.14,8.99,9.14,470,0
+KELYB.US,D,20251218,000000,8.76,9.23,8.76,9.23,868,0
+KELYB.US,D,20251219,000000,9.53,9.53,8.9399,8.9399,369,0
+KELYB.US,D,20251223,000000,8.55,9.0697,8.55,9.0697,877,0
+KELYB.US,D,20251226,000000,8.481,8.481,8.481,8.481,622,0
+KELYB.US,D,20251229,000000,8.41,8.87,8.38,8.87,2729,0
+KELYB.US,D,20251230,000000,8.948,8.948,8.948,8.948,175,0
+KELYB.US,D,20251231,000000,8.705,8.705,8.705,8.705,448,0
+KELYB.US,D,20260106,000000,8.86,8.86,8.86,8.86,171,0
+KELYB.US,D,20260112,000000,9.395,9.7499,9.395,9.7499,2407,0
+KELYB.US,D,20260113,000000,11,11.3807,9.93,11.25,22957,0
+KELYB.US,D,20260114,000000,11.24,12.35,11.0297,12.35,4118,0
+KELYB.US,D,20260116,000000,12.01,12.1,12.01,12.1,705,0
+KELYB.US,D,20260120,000000,12,13.975,12,13.975,4757,0
+KELYB.US,D,20260121,000000,13,13,13,13,459,0
+KELYB.US,D,20260123,000000,13,13,12.9999,12.9999,592,0
+KELYB.US,D,20260127,000000,13.405,13.76,13.405,13.76,2204,0
+KELYB.US,D,20260203,000000,13.5,14.45,13.5,14.45,1069,0
+KELYB.US,D,20260204,000000,10.81,10.81,10.81,10.81,4620,0
+KELYB.US,D,20260205,000000,60,125,26.505,37.96,2035645,0
+KELYB.US,D,20260206,000000,31.74,32.9999,18.89,21.87,351045,0
+KELYB.US,D,20260209,000000,21,21.5,18.006,20.59,104027,0
+KELYB.US,D,20260210,000000,19.8,20.3518,17.76,18.01,61000,0
+KELYB.US,D,20260211,000000,20.09,20.1499,17.14,18.1,56669,0
+KELYB.US,D,20260212,000000,16.79,17,14.59,15.49,86094,0
+KELYB.US,D,20260213,000000,15,17.661572,14.4,16.65,41384,0
+KELYB.US,D,20260217,000000,15.7,17.64,14.6853,15.03,35858,0
+KELYB.US,D,20260218,000000,14.93,15.9899,14.9,15.27,17325,0

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

@@ -0,0 +1,1566 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRKR.US,D,20191108,000000,251.6,290,251.6,261.2,23953,0
+KRKR.US,D,20191111,000000,254.4,255.6,214,214.8,11309.150000000001,0
+KRKR.US,D,20191112,000000,206.6,219.206,178.2,178.4,9341.85,0
+KRKR.US,D,20191113,000000,177.6,194.6,174.4,184.2,5876.35,0
+KRKR.US,D,20191114,000000,180.8,189.8,180.8,184,2985.3500000000004,0
+KRKR.US,D,20191115,000000,183.4,200,180,199.6,4444.7,0
+KRKR.US,D,20191118,000000,197,197.4,188.2,192,1085.2,0
+KRKR.US,D,20191119,000000,192.02,192.02,181,187,1037.15,0
+KRKR.US,D,20191120,000000,184.4,184.4,180.4,180.6,1162.45,0
+KRKR.US,D,20191121,000000,180.8,181,174.2,174.6,1217.05,0
+KRKR.US,D,20191122,000000,175.8,177.974,173.2,176,629.25,0
+KRKR.US,D,20191125,000000,177.6,177.6,171,172.2,1267.3000000000002,0
+KRKR.US,D,20191126,000000,171.6,171.6,166.4,167,1362.65,0
+KRKR.US,D,20191127,000000,166.4,173,166.4,172.8,1392.6000000000001,0
+KRKR.US,D,20191129,000000,178,178,169.4,169.4,357.85,0
+KRKR.US,D,20191202,000000,170,175.8,170,170,592.2,0
+KRKR.US,D,20191203,000000,169.6,173.778,169.2,173.6,355.6,0
+KRKR.US,D,20191204,000000,178.8,189.8,175.4,188.6,1681.5,0
+KRKR.US,D,20191205,000000,188.2,188.2,180,182.2,1411.9,0
+KRKR.US,D,20191206,000000,183.6,183.6,174,176.8,1555.1000000000001,0
+KRKR.US,D,20191209,000000,179.2,183,175,180,1204.4,0
+KRKR.US,D,20191210,000000,186,186,175.4,176,697.35,0
+KRKR.US,D,20191211,000000,176.2,178.434,174,174.2,468.15000000000003,0
+KRKR.US,D,20191212,000000,174.2,179.262,174,175.9,490.95000000000005,0
+KRKR.US,D,20191213,000000,176.054,177.3,174.2,174.4,352.95000000000005,0
+KRKR.US,D,20191216,000000,176.8,176.8,162,162,1719.8000000000002,0
+KRKR.US,D,20191217,000000,162,163,162,162,312.85,0
+KRKR.US,D,20191218,000000,167.4,167.4,161.2,161.4,356.3,0
+KRKR.US,D,20191219,000000,161.6,164.4,161.6,161.6,266.3,0
+KRKR.US,D,20191220,000000,161.6,162.9,151.852,152.568,809.2,0
+KRKR.US,D,20191223,000000,152.4,156.8,152.4,154.004,1065.4,0
+KRKR.US,D,20191224,000000,154.2,156.8,151.404,153.4,236.55,0
+KRKR.US,D,20191226,000000,152.2,152.408,150.4,150.4,393.65000000000003,0
+KRKR.US,D,20191227,000000,155.4,155.4,150.8,152.4,771.6,0
+KRKR.US,D,20191230,000000,151.4,151.828,146.124,147.4,728.75,0
+KRKR.US,D,20191231,000000,149.336,149.4,146.6,147.8,470.05,0
+KRKR.US,D,20200102,000000,154.2,154.2,148.2,150.6,758.5,0
+KRKR.US,D,20200103,000000,150.4,150.784,148.6,148.6,119.15,0
+KRKR.US,D,20200106,000000,148.4,151.2,146.6,149.864,543.8000000000001,0
+KRKR.US,D,20200107,000000,148.728,170.2,148.6,170,4847.3,0
+KRKR.US,D,20200108,000000,169.6,169.6,157.6,157.6,1444.3500000000001,0
+KRKR.US,D,20200109,000000,161.4,161.998,154.2,157.6,1244.5,0
+KRKR.US,D,20200110,000000,158.086,160,157.054,159.61,380.25,0
+KRKR.US,D,20200113,000000,160,165,157,158.7,661,0
+KRKR.US,D,20200114,000000,159.6,161.946,159.6,161,927.25,0
+KRKR.US,D,20200115,000000,161,161.634,157.6,158,544.25,0
+KRKR.US,D,20200116,000000,158,160,158,158.2,179,0
+KRKR.US,D,20200117,000000,159,159,153.4,158.576,471.35,0
+KRKR.US,D,20200121,000000,159,159,144,146.2,1522.1000000000001,0
+KRKR.US,D,20200122,000000,146.6,150,146.6,148,348.15000000000003,0
+KRKR.US,D,20200123,000000,151.2,151.2,148,148,110.85000000000001,0
+KRKR.US,D,20200124,000000,153.736,153.736,148,148.026,169.3,0
+KRKR.US,D,20200127,000000,148,148,143.4,147.97,521.6,0
+KRKR.US,D,20200128,000000,145.2,148,144.6,146.402,175.70000000000002,0
+KRKR.US,D,20200129,000000,145.2,147.866,138.2,139.922,698.3000000000001,0
+KRKR.US,D,20200130,000000,139,139,130.6,135.1,488,0
+KRKR.US,D,20200131,000000,135,135,131,131,3338.9500000000003,0
+KRKR.US,D,20200203,000000,130,130,128.8,129.536,407.6,0
+KRKR.US,D,20200204,000000,130.6,130.6,127,127,698.9000000000001,0
+KRKR.US,D,20200205,000000,129.944,129.944,127,127.4,192.95000000000002,0
+KRKR.US,D,20200206,000000,127.83,127.83,123.2,123.2,2093.9500000000003,0
+KRKR.US,D,20200207,000000,123.2,123.6,117.602,118,1384.7,0
+KRKR.US,D,20200210,000000,118,118.054,116.6,116.6,741.95,0
+KRKR.US,D,20200211,000000,120.2,120.3,115.2,118,1300.3500000000001,0
+KRKR.US,D,20200212,000000,118.4,123.6,118.4,122,1836.2,0
+KRKR.US,D,20200213,000000,122,123.8,119.4,121.5,1293.15,0
+KRKR.US,D,20200214,000000,119.402,127.2,119.4,122.006,977.4000000000001,0
+KRKR.US,D,20200218,000000,129.362,129.362,115,118.6,2003.2,0
+KRKR.US,D,20200219,000000,118,119,111.8,117.594,1170.9,0
+KRKR.US,D,20200220,000000,114.6,117.53,112.8,114,1796.8500000000001,0
+KRKR.US,D,20200221,000000,116.054,116.054,114,114,996.1500000000001,0
+KRKR.US,D,20200224,000000,111.8,114,106.4,110.2,4301.45,0
+KRKR.US,D,20200225,000000,112.8,122.8,111.4,112,1023.5,0
+KRKR.US,D,20200226,000000,110.6,114.312,108.8,109,532.4,0
+KRKR.US,D,20200227,000000,107.532,108,104.2,106.342,813.4000000000001,0
+KRKR.US,D,20200228,000000,104,108.264,104,104.6,706.35,0
+KRKR.US,D,20200302,000000,104.2,104.726,100.4,100.4,670.5500000000001,0
+KRKR.US,D,20200303,000000,100.6,107.966,100.6,100.6,709.6,0
+KRKR.US,D,20200304,000000,98.6,102.5,98.6,101,296.95,0
+KRKR.US,D,20200305,000000,101.5,107.216,100.8,101.8,159.45000000000002,0
+KRKR.US,D,20200306,000000,100.6,106,100.6,101.2,307.65000000000003,0
+KRKR.US,D,20200309,000000,97.8,100,94,94.2,1290.3500000000001,0
+KRKR.US,D,20200310,000000,96.496,101.6,96.4,100,436.90000000000003,0
+KRKR.US,D,20200311,000000,114.6,114.6,94.6,95.202,2585.9,0
+KRKR.US,D,20200312,000000,89.2,94,85,86.6,1918.0500000000002,0
+KRKR.US,D,20200313,000000,96.2,96.2,90,91,454.70000000000005,0
+KRKR.US,D,20200316,000000,86.654,86.654,83.818,84.8,569.15,0
+KRKR.US,D,20200317,000000,86.2,95.9,86.2,86.4,422.45000000000005,0
+KRKR.US,D,20200318,000000,84.4,92.07,83.2,83.2,253.9,0
+KRKR.US,D,20200319,000000,83.27,84,83.2,83.6,552.5500000000001,0
+KRKR.US,D,20200320,000000,84.4,84.4,84,84,388.55,0
+KRKR.US,D,20200323,000000,83.07,84.842,83,83.6,361.8,0
+KRKR.US,D,20200324,000000,83.054,87.4,82.6,82.6,1171.75,0
+KRKR.US,D,20200325,000000,86.2,86.2,82,83,244.60000000000002,0
+KRKR.US,D,20200326,000000,88.668,89.4,87.4,89,405.5,0
+KRKR.US,D,20200327,000000,88.892,88.892,85.6,88.254,114.4,0
+KRKR.US,D,20200330,000000,85.006,89.2,85,85,90.4,0
+KRKR.US,D,20200331,000000,89.2,89.4,83.4,89,378.55,0
+KRKR.US,D,20200401,000000,84,88.8,83.8,88.6,40.75,0
+KRKR.US,D,20200402,000000,82.8,85.6,82.2,82.2,1013.75,0
+KRKR.US,D,20200403,000000,86.176,86.176,82.6,82.6,46.1,0
+KRKR.US,D,20200406,000000,81,88.34,78,78,1856.2,0
+KRKR.US,D,20200407,000000,77.4,78.6,74.2,74.4,3745.4500000000003,0
+KRKR.US,D,20200408,000000,70.8,77.79,70.8,72,1350.45,0
+KRKR.US,D,20200409,000000,70.8,78.8,70.8,72,1116.6000000000001,0
+KRKR.US,D,20200413,000000,68.6,71.8,68.6,70.6,684.4000000000001,0
+KRKR.US,D,20200414,000000,68.2,74.2,68.2,70.2,947.5500000000001,0
+KRKR.US,D,20200415,000000,67.2,70.4,67.2,70,807.7,0
+KRKR.US,D,20200416,000000,66.8,70.796,66.8,68.4,872.25,0
+KRKR.US,D,20200417,000000,68.2,79.4,68.2,79.4,1741.7,0
+KRKR.US,D,20200420,000000,79.6,80.25,71,72,1428.8000000000002,0
+KRKR.US,D,20200421,000000,73.2,73.4,68.6,71.918,343.55,0
+KRKR.US,D,20200422,000000,69.6,72.346,69.6,72,189.3,0
+KRKR.US,D,20200423,000000,71.2,73.2,71.2,72,124.95,0
+KRKR.US,D,20200424,000000,70.6,70.876,70,70,98.15,0
+KRKR.US,D,20200427,000000,77,80,70.7,71.2,104.9,0
+KRKR.US,D,20200428,000000,72.2,72.2,66.2,67.4,785.1,0
+KRKR.US,D,20200429,000000,74,74.176,70,71,315.8,0
+KRKR.US,D,20200430,000000,72.2,76.352,72.2,73.6,291.15000000000003,0
+KRKR.US,D,20200501,000000,73.6,73.6,70.6,70.6,60.25,0
+KRKR.US,D,20200504,000000,69.4,69.4,69.2,69.4,31.150000000000002,0
+KRKR.US,D,20200505,000000,73.8,76.746,69.6,74.822,87.15,0
+KRKR.US,D,20200506,000000,74.8,77,73,73,280.85,0
+KRKR.US,D,20200507,000000,74.2,76.998,74.2,75.6,601.4,0
+KRKR.US,D,20200508,000000,76,89,76,89,1711.8000000000002,0
+KRKR.US,D,20200511,000000,85.8,90.8,83,87,586.35,0
+KRKR.US,D,20200512,000000,85.2,89.2,84.4,85,459.6,0
+KRKR.US,D,20200513,000000,85.2,85.2,77.6,80.346,363,0
+KRKR.US,D,20200514,000000,81.6,81.6,73,77.2,361.45000000000005,0
+KRKR.US,D,20200518,000000,77.6,89.6,77.6,81,1060.55,0
+KRKR.US,D,20200519,000000,86,86,80.594,81.8,94.30000000000001,0
+KRKR.US,D,20200520,000000,82.914,86,82,82.4,487.5,0
+KRKR.US,D,20200521,000000,85.93,86,81.5,84.2,512.45,0
+KRKR.US,D,20200522,000000,85,107.8,84.2,99,3311.65,0
+KRKR.US,D,20200526,000000,104,104,90,90,2150.05,0
+KRKR.US,D,20200527,000000,88.522,136,87.2,136,8389,0
+KRKR.US,D,20200528,000000,120,124,110.2,117.6,3274,0
+KRKR.US,D,20200529,000000,118.4,118.4,111.536,115.3,616.4000000000001,0
+KRKR.US,D,20200601,000000,115.2,115.2,105.2,105.2,996.1500000000001,0
+KRKR.US,D,20200602,000000,105.986,119,104,112.5,5131.950000000001,0
+KRKR.US,D,20200603,000000,110.2,119.4,107.96,107.96,2241.2000000000003,0
+KRKR.US,D,20200604,000000,109,114,109,111.8,948.1,0
+KRKR.US,D,20200605,000000,120.4,120.4,111,115.8,432.40000000000003,0
+KRKR.US,D,20200608,000000,111,119,111,119,689,0
+KRKR.US,D,20200609,000000,122.8,123,109.4,118.8,1091.7,0
+KRKR.US,D,20200610,000000,114.2,120,114.2,119,363.20000000000005,0
+KRKR.US,D,20200611,000000,113.6,117.2,103.602,116.4,2407.7000000000003,0
+KRKR.US,D,20200612,000000,112.8,112.8,104.002,106.2,1321.2,0
+KRKR.US,D,20200615,000000,100.002,106.4,100.002,104.8,1252.3500000000001,0
+KRKR.US,D,20200616,000000,103.4,107.9,100,101,2699.65,0
+KRKR.US,D,20200617,000000,100,100,91.8,93,4206.55,0
+KRKR.US,D,20200618,000000,86,94,84.2,89.6,4559.25,0
+KRKR.US,D,20200619,000000,89.6,90.8,83.224,84.4,1842.1000000000001,0
+KRKR.US,D,20200622,000000,81,81.07,74.2,74.2,5712.6,0
+KRKR.US,D,20200623,000000,76,76,69.2,71.998,5176.650000000001,0
+KRKR.US,D,20200624,000000,70,77.798,68.4,76.6,3368.15,0
+KRKR.US,D,20200625,000000,74.2,78.4,72,74.2,3259.1000000000004,0
+KRKR.US,D,20200626,000000,74,74,70.2,70.2,2015.9,0
+KRKR.US,D,20200629,000000,70.4,77.154,70.2,70.2,2513.5,0
+KRKR.US,D,20200630,000000,70.4,74.546,66.6,66.6,7076.6,0
+KRKR.US,D,20200701,000000,68,71,67.2,68.6,2051.8,0
+KRKR.US,D,20200702,000000,67.8,69.67,66.8,67.4,3369.75,0
+KRKR.US,D,20200706,000000,68,71.4,65.2,68.272,7841.650000000001,0
+KRKR.US,D,20200707,000000,68.2,78,66.6,76.6,8117.5,0
+KRKR.US,D,20200708,000000,74.4,82,74,81.6,11653.300000000001,0
+KRKR.US,D,20200709,000000,85.2,90,80,81.4,20425.75,0
+KRKR.US,D,20200710,000000,83.4,83.4,67.8,70.6,18156.4,0
+KRKR.US,D,20200713,000000,75,81,72.4,73.6,11880.050000000001,0
+KRKR.US,D,20200714,000000,74.6,75.6,68,69.6,4872.8,0
+KRKR.US,D,20200715,000000,69.6,75.6,69,70.4,3882.6000000000004,0
+KRKR.US,D,20200716,000000,70,74.282,68.998,72.2,4189.5,0
+KRKR.US,D,20200717,000000,72,72.8,68,69,4512.900000000001,0
+KRKR.US,D,20200720,000000,69.4,73.8,69.346,72.4,2553.4500000000003,0
+KRKR.US,D,20200721,000000,72.6,75.6,72.6,72.6,3712.8,0
+KRKR.US,D,20200722,000000,73,73.8,68.4,69.6,2373.9,0
+KRKR.US,D,20200723,000000,69.4,71.8,68.6,68.606,3036.25,0
+KRKR.US,D,20200724,000000,68.6,70,68.2,69.4,1975.9,0
+KRKR.US,D,20200727,000000,70,72.8,68.6,69,2916.8,0
+KRKR.US,D,20200728,000000,68.8,71.8,66.6,66.946,2459.5,0
+KRKR.US,D,20200729,000000,67.2,69.6,65.6,66.4,3813.05,0
+KRKR.US,D,20200730,000000,66,66.054,64.2,64.4,3821.9500000000003,0
+KRKR.US,D,20200731,000000,64.8,65.8,64.2,64.2,2609.65,0
+KRKR.US,D,20200803,000000,65.2,68.4,64.2,66.6,4447.3,0
+KRKR.US,D,20200804,000000,66,69.8,65,65.2,2588.9,0
+KRKR.US,D,20200805,000000,65.2,68.5,65,67.4,4635.6,0
+KRKR.US,D,20200806,000000,67.4,68.026,65.2,66,3157.7000000000003,0
+KRKR.US,D,20200807,000000,65.4,66.6,64.8,65,2610.75,0
+KRKR.US,D,20200810,000000,64.4,68,64.4,66.4,3650.4500000000003,0
+KRKR.US,D,20200811,000000,70,70,66.8,67.2,3144.9500000000003,0
+KRKR.US,D,20200812,000000,67,76,67,75.8,11932.050000000001,0
+KRKR.US,D,20200813,000000,77.2,79.6,74.4,75.8,5307.950000000001,0
+KRKR.US,D,20200814,000000,74.8,76.264,68.016,70.8,4127.6,0
+KRKR.US,D,20200817,000000,70.6,75,70.002,73.2,1268.8500000000001,0
+KRKR.US,D,20200818,000000,74.6,86.2,72,78.2,21456.9,0
+KRKR.US,D,20200819,000000,79,79.962,71.2,72.2,7052.5,0
+KRKR.US,D,20200820,000000,71.2,73.8,70,71.798,2517.75,0
+KRKR.US,D,20200821,000000,71.6,74.834,71.6,72.2,2096.85,0
+KRKR.US,D,20200824,000000,72.6,75.2,70.4,73.4,2306.05,0
+KRKR.US,D,20200825,000000,72.2,76.8,70.2,75.6,4041.3500000000004,0
+KRKR.US,D,20200826,000000,75.2,75.2,67.2,68.2,8961.25,0
+KRKR.US,D,20200827,000000,69,72.2,68,69.2,1685.6000000000001,0
+KRKR.US,D,20200828,000000,69.2,72.4,69.2,71.2,4279.25,0
+KRKR.US,D,20200831,000000,69.4,72,68,69.2,3737.05,0
+KRKR.US,D,20200901,000000,68.6,71,68,69,2161.05,0
+KRKR.US,D,20200902,000000,68.4,69.8,66.6,68.6,2938.55,0
+KRKR.US,D,20200903,000000,67.6,68,66,67.4,3545.4,0
+KRKR.US,D,20200904,000000,66.8,67.8,60.2,64.6,9941.25,0
+KRKR.US,D,20200908,000000,63,63,56.6,58,6357.1,0
+KRKR.US,D,20200909,000000,58.4,58.4,54,56.1,5742.35,0
+KRKR.US,D,20200910,000000,57,58,53.6,55.6,2515.15,0
+KRKR.US,D,20200911,000000,55.2,56.8,52.2,55.8,3337.25,0
+KRKR.US,D,20200914,000000,55.4,56.8,52.8,54,4580.900000000001,0
+KRKR.US,D,20200915,000000,55,56.6,53.4,55.4,4779.8,0
+KRKR.US,D,20200916,000000,56,57,52.4,54.6,4561.75,0
+KRKR.US,D,20200917,000000,53.2,55.8,53,54.6,2238,0
+KRKR.US,D,20200918,000000,54.2,56,53.4,53.8,1957.4,0
+KRKR.US,D,20200921,000000,53.6,54,52.4,54,624.5500000000001,0
+KRKR.US,D,20200922,000000,53.308,54.2,49,50.4,2614.4,0
+KRKR.US,D,20200923,000000,51.4,53.6,49.6,49.6,2148.6,0
+KRKR.US,D,20200924,000000,48.8,50,46.198,47,5116.650000000001,0
+KRKR.US,D,20200925,000000,46.4,48.52,45.8,48.4,1945.45,0
+KRKR.US,D,20200928,000000,48.4,50,48.4,49.4,1222.3,0
+KRKR.US,D,20200929,000000,48,52.6,46.2,48.2,2553.15,0
+KRKR.US,D,20200930,000000,50.4,51.76,48.26,50.602,1495.75,0
+KRKR.US,D,20201001,000000,52.2,52.2,49.8,50.6,1014.95,0
+KRKR.US,D,20201002,000000,50,53.8,50,53.2,1210.7,0
+KRKR.US,D,20201005,000000,53.73,55.8,52,52.4,434.8,0
+KRKR.US,D,20201006,000000,55.93,55.946,53.6,53.6,318.90000000000003,0
+KRKR.US,D,20201007,000000,54.834,55,52.4,53.6,603.35,0
+KRKR.US,D,20201008,000000,55.73,55.8,53.2,53.2,839.8000000000001,0
+KRKR.US,D,20201009,000000,55.2,59.2,54,59.2,2164.9,0
+KRKR.US,D,20201012,000000,59.2,59.798,54.4,57.6,2560.3500000000004,0
+KRKR.US,D,20201013,000000,52.602,58.33,52.602,54,1107.15,0
+KRKR.US,D,20201014,000000,54.4,55.4,53.8,53.8,1516.6000000000001,0
+KRKR.US,D,20201015,000000,55,57,54.7,56.8,732.5500000000001,0
+KRKR.US,D,20201016,000000,56.8,58.8,56,57.8,660.6,0
+KRKR.US,D,20201019,000000,57.8,63.6,57,60.2,4074.9500000000003,0
+KRKR.US,D,20201020,000000,60.27,62.6,57,57.8,2031.8500000000001,0
+KRKR.US,D,20201021,000000,59.6,59.73,58.3,58.8,287,0
+KRKR.US,D,20201022,000000,60.756,61.398,57.2,59.4,1789.5,0
+KRKR.US,D,20201023,000000,56.854,59.8,55.2,56,1563.4,0
+KRKR.US,D,20201026,000000,56.002,59,56,57.8,710.5,0
+KRKR.US,D,20201027,000000,58.546,61,58.196,59,1452.3500000000001,0
+KRKR.US,D,20201028,000000,61.13,61.13,55.2,57.6,2505.15,0
+KRKR.US,D,20201029,000000,55.9,57.8,55.9,57.4,396.05,0
+KRKR.US,D,20201030,000000,56.208,57,55.8,56.2,644.35,0
+KRKR.US,D,20201102,000000,55.8,57.72,54.4,54.4,652.35,0
+KRKR.US,D,20201103,000000,54.6,55.6,54.6,55.2,218.3,0
+KRKR.US,D,20201104,000000,56,56,54.6,54.6,837.7,0
+KRKR.US,D,20201105,000000,56.6,57.02,55.67,55.67,677.5500000000001,0
+KRKR.US,D,20201106,000000,56,59.8,55.896,59.8,1983.75,0
+KRKR.US,D,20201109,000000,59.8,61.996,56.6,56.6,1214.9,0
+KRKR.US,D,20201110,000000,55.6,59.8,55.6,56.8,1485.15,0
+KRKR.US,D,20201111,000000,57.6,59.8,56.454,57,515.95,0
+KRKR.US,D,20201112,000000,57,59.078,57,57,700.6,0
+KRKR.US,D,20201113,000000,57.888,61.93,57.4,59,1543.15,0
+KRKR.US,D,20201116,000000,57.6,61.6,57.6,59.66,895.5500000000001,0
+KRKR.US,D,20201117,000000,59.33,63.6,59,62.2,1423.7,0
+KRKR.US,D,20201118,000000,62.236,62.254,60.4,61.8,1246.65,0
+KRKR.US,D,20201119,000000,60.4,63.798,58,62.5,1375.6000000000001,0
+KRKR.US,D,20201120,000000,62.09,65.8,61.2,64.6,1907.0500000000002,0
+KRKR.US,D,20201123,000000,65.4,70,64.8,68.6,4349,0
+KRKR.US,D,20201124,000000,67.8,70,65,69,4587.650000000001,0
+KRKR.US,D,20201125,000000,70.8,70.8,67.2,69,5633,0
+KRKR.US,D,20201127,000000,68.2,71,67.2,69,3274,0
+KRKR.US,D,20201130,000000,69.2,69.2,56.4,66.2,5661.450000000001,0
+KRKR.US,D,20201201,000000,66.6,66.6,60,62.6,2917.05,0
+KRKR.US,D,20201202,000000,62.8,63.346,58.2,60.6,2049.1,0
+KRKR.US,D,20201203,000000,58.6,61.6,55.996,61.2,19037.75,0
+KRKR.US,D,20201204,000000,61.2,62,58.8,60.2,4632.3,0
+KRKR.US,D,20201207,000000,59.6,70,57.516,68.8,11772,0
+KRKR.US,D,20201208,000000,69.4,69.4,64.304,65.8,4265.5,0
+KRKR.US,D,20201209,000000,64,66.562,60.6,62.2,6801.3,0
+KRKR.US,D,20201210,000000,62.8,65.3,60.8,64.2,1826.45,0
+KRKR.US,D,20201211,000000,64.4,66,59.6,61.2,3340.8,0
+KRKR.US,D,20201214,000000,61.2,62.4,57.4,62,4311.7,0
+KRKR.US,D,20201215,000000,62,62.13,60,62,790.1,0
+KRKR.US,D,20201216,000000,61,62.4,58.2,60,1025.95,0
+KRKR.US,D,20201217,000000,60.8,62,59.6,60.8,1408.15,0
+KRKR.US,D,20201218,000000,58.6,62,58.6,59.4,2100.4,0
+KRKR.US,D,20201221,000000,60.4,61.4,58.2,59.2,1992.5500000000002,0
+KRKR.US,D,20201222,000000,61.8,61.8,58.2,59.4,2157.9500000000003,0
+KRKR.US,D,20201223,000000,60.2,60.2,58,58.2,2004.75,0
+KRKR.US,D,20201224,000000,58.2,59.378,56,57.6,1477.65,0
+KRKR.US,D,20201228,000000,57.6,57.6,52,53,5147.55,0
+KRKR.US,D,20201229,000000,52.8,53.2,52.8,53,4865.25,0
+KRKR.US,D,20201230,000000,53,53.2,50.2,53.2,4598.150000000001,0
+KRKR.US,D,20201231,000000,56,59.078,53.4,55.8,9243.7,0
+KRKR.US,D,20210104,000000,58,61.4,58,60.6,6478.55,0
+KRKR.US,D,20210105,000000,61.8,71,61.8,71,20161.65,0
+KRKR.US,D,20210106,000000,67.8,74,66,69.6,7586.150000000001,0
+KRKR.US,D,20210107,000000,69.6,71,65.6,71,2949.7000000000003,0
+KRKR.US,D,20210108,000000,70.6,70.6,68.2,69.6,1715.9,0
+KRKR.US,D,20210111,000000,69.2,69.2,64.202,64.4,2759.25,0
+KRKR.US,D,20210112,000000,65.2,65.6,61.3,62.2,3814.15,0
+KRKR.US,D,20210113,000000,62.4,66.8,60.8,63,4190.8,0
+KRKR.US,D,20210114,000000,64.8,68.9,61.4,64,3942.3,0
+KRKR.US,D,20210115,000000,66.4,66.4,62.2,63.8,1823.6000000000001,0
+KRKR.US,D,20210119,000000,66,66,64,64.2,3709.15,0
+KRKR.US,D,20210120,000000,65.8,125.6,64.79,113,254779.25,0
+KRKR.US,D,20210121,000000,104,108.946,94,104,40447.850000000006,0
+KRKR.US,D,20210122,000000,101.8,110,93.2,106,21852,0
+KRKR.US,D,20210125,000000,110,129,98,99.6,29331.15,0
+KRKR.US,D,20210126,000000,99.8,100.4,80.8,84,32907.4,0
+KRKR.US,D,20210127,000000,82.6,84,77.6,78.4,18125.600000000002,0
+KRKR.US,D,20210128,000000,79.036,82.946,79,79.6,6778.700000000001,0
+KRKR.US,D,20210129,000000,80,83.2,73,74,15908.25,0
+KRKR.US,D,20210201,000000,78.4,79.4,73.2,75,10089.400000000001,0
+KRKR.US,D,20210202,000000,75,77.848,72,72,16829.2,0
+KRKR.US,D,20210203,000000,73.8,78.8,73.8,75.4,20722.7,0
+KRKR.US,D,20210204,000000,80,90.6,75.6,90,41057.9,0
+KRKR.US,D,20210205,000000,132.2,170,85.4,91.4,475064.7,0
+KRKR.US,D,20210208,000000,94,96.2,89,91.6,59076.3,0
+KRKR.US,D,20210209,000000,92,93.4,86,89.6,33223.25,0
+KRKR.US,D,20210210,000000,90.2,99.59,86.6,96.8,39556.700000000004,0
+KRKR.US,D,20210211,000000,98.6,103.8,92,99.4,36082.05,0
+KRKR.US,D,20210212,000000,96.6,99.8,92,98.4,21743.050000000003,0
+KRKR.US,D,20210216,000000,99.4,103.2,96.6,101,17658,0
+KRKR.US,D,20210217,000000,99.2,99.6,91.946,92.8,19455.8,0
+KRKR.US,D,20210218,000000,90,104,87.2,100.2,28645.7,0
+KRKR.US,D,20210219,000000,99.2,102,96.2,100,17699.850000000002,0
+KRKR.US,D,20210222,000000,101.2,124,99,117,117742.35,0
+KRKR.US,D,20210223,000000,108.47,109.2,90.8,96.2,60576.65,0
+KRKR.US,D,20210224,000000,99,100,95,97.4,18044.350000000002,0
+KRKR.US,D,20210225,000000,99.2,104.2,90.2,90.4,32746.4,0
+KRKR.US,D,20210226,000000,91.27,93.1,78.4,79,33512.200000000004,0
+KRKR.US,D,20210301,000000,83.4,86.6,79.4,81,16527.7,0
+KRKR.US,D,20210302,000000,81.2,83.6,78,83.4,9123.4,0
+KRKR.US,D,20210303,000000,83.2,86.8,79,79.4,12308.2,0
+KRKR.US,D,20210304,000000,79.2,81.4,67.8,70.6,21987.25,0
+KRKR.US,D,20210305,000000,73.6,73.6,62.676,70.6,18419.45,0
+KRKR.US,D,20210308,000000,69.8,73.202,66.798,67,10206.400000000001,0
+KRKR.US,D,20210309,000000,69.4,71.6,63.6,70,15977.5,0
+KRKR.US,D,20210310,000000,74,79.4,71.2,72.4,12760.75,0
+KRKR.US,D,20210311,000000,73.2,75.4,71.2,74.8,11893.050000000001,0
+KRKR.US,D,20210312,000000,75,82,74,81.2,10983.6,0
+KRKR.US,D,20210315,000000,81,83.398,77.7,80,5537.900000000001,0
+KRKR.US,D,20210316,000000,79.2,82.8,78,79.6,7108.150000000001,0
+KRKR.US,D,20210317,000000,77.6,80.6,77.2,80.2,3527.55,0
+KRKR.US,D,20210318,000000,78,80.4,76.2,76.2,7807.75,0
+KRKR.US,D,20210319,000000,77,79.2,76.644,79,3198.7000000000003,0
+KRKR.US,D,20210322,000000,80,80.576,76.8,78.8,6296.05,0
+KRKR.US,D,20210323,000000,77.6,77.6,71.2,72,6854.8,0
+KRKR.US,D,20210324,000000,71.2,73.2,64.6,64.6,6436.3,0
+KRKR.US,D,20210325,000000,65,72.4,65,67,6556.150000000001,0
+KRKR.US,D,20210326,000000,70.2,72.338,65.2,67.2,9504,0
+KRKR.US,D,20210329,000000,67.2,68,62.6,62.6,7705.400000000001,0
+KRKR.US,D,20210330,000000,63.4,68.8,62.8,68.6,4930.55,0
+KRKR.US,D,20210331,000000,67.2,68.8,64,67,3986.1000000000004,0
+KRKR.US,D,20210401,000000,67.6,68.8,66,67.4,3733,0
+KRKR.US,D,20210405,000000,68,68.6,65.462,67.4,2827.7000000000003,0
+KRKR.US,D,20210406,000000,67.4,69.4,67.2,69,2877.75,0
+KRKR.US,D,20210407,000000,67.2,68.6,67,67.2,2636.9,0
+KRKR.US,D,20210408,000000,67.4,68.4,66.4,67.8,3353.3500000000004,0
+KRKR.US,D,20210409,000000,67,68.8,67,67.8,5637.1,0
+KRKR.US,D,20210412,000000,66.4,67.6,63,63.2,4446.55,0
+KRKR.US,D,20210413,000000,63,65.8,63,65.4,1741.3000000000002,0
+KRKR.US,D,20210414,000000,65,67.2,63.6,63.6,3541.75,0
+KRKR.US,D,20210415,000000,64.6,66,63.4,63.8,4459.35,0
+KRKR.US,D,20210416,000000,64.8,65.2,60.4,62.6,5324.8,0
+KRKR.US,D,20210419,000000,62,63,59,59,6590.400000000001,0
+KRKR.US,D,20210420,000000,59.4,62.6,53.8,53.8,9704.300000000001,0
+KRKR.US,D,20210421,000000,54,57.542,54,56,2136,0
+KRKR.US,D,20210422,000000,56.2,59.8,56.2,57.2,5746.400000000001,0
+KRKR.US,D,20210423,000000,57.2,59.6,57.2,59.2,3474.5,0
+KRKR.US,D,20210426,000000,60,62.8,59.2,62.8,6355.900000000001,0
+KRKR.US,D,20210427,000000,63,63,60,61.2,2751.65,0
+KRKR.US,D,20210428,000000,61.4,61.4,59,60.8,4248,0
+KRKR.US,D,20210429,000000,60.8,60.8,58.4,59.4,2503.7000000000003,0
+KRKR.US,D,20210430,000000,58.8,61.2,58.4,60.8,2302.2000000000003,0
+KRKR.US,D,20210503,000000,59.8,60.6,58.4,58.4,1937,0
+KRKR.US,D,20210504,000000,58,59.762,56.6,57.6,2781.8500000000004,0
+KRKR.US,D,20210505,000000,57.4,60.998,57.4,57.6,1325,0
+KRKR.US,D,20210506,000000,57.2,58.8,55,58.2,2327.3,0
+KRKR.US,D,20210507,000000,58.4,61.4,56.4,57.2,2920.75,0
+KRKR.US,D,20210510,000000,58,58,52.6,53.668,7149.200000000001,0
+KRKR.US,D,20210511,000000,49,51.8,46.4,49,17913.850000000002,0
+KRKR.US,D,20210512,000000,48.8,50.4,48,48.6,3541.6000000000004,0
+KRKR.US,D,20210513,000000,48.2,48.8,46,46.6,4444.2,0
+KRKR.US,D,20210514,000000,46.4,49.8,46.4,47.2,2216.7000000000003,0
+KRKR.US,D,20210517,000000,46.2,48,46.2,47.2,2598.6000000000004,0
+KRKR.US,D,20210518,000000,47.2,48.6,47,47.6,2465.75,0
+KRKR.US,D,20210519,000000,47.6,47.8,47.2,47.2,2276.35,0
+KRKR.US,D,20210520,000000,48,49.3,47.8,48.6,2380.75,0
+KRKR.US,D,20210521,000000,48.4,49.124,47.2,48.2,3123.9500000000003,0
+KRKR.US,D,20210524,000000,48.2,48.6,47.4,48,2859.3500000000004,0
+KRKR.US,D,20210525,000000,48.2,49,48,48,4194.7,0
+KRKR.US,D,20210526,000000,48.8,51,48.2,49.2,8742.85,0
+KRKR.US,D,20210527,000000,49.6,51.4,49.6,50.8,5942.8,0
+KRKR.US,D,20210528,000000,50.8,52.2,50.584,51.6,4898.400000000001,0
+KRKR.US,D,20210601,000000,54,54,51.4,52.6,5998.450000000001,0
+KRKR.US,D,20210602,000000,52.8,53.2,50.2,51.2,6538.05,0
+KRKR.US,D,20210603,000000,51.6,53.186,50.8,51.6,3157.75,0
+KRKR.US,D,20210604,000000,51.6,51.6,49.2,49.8,5800,0
+KRKR.US,D,20210607,000000,49.8,50.2,46.4,47.8,8314.6,0
+KRKR.US,D,20210608,000000,48.4,48.4,46.2,47.4,5670.6,0
+KRKR.US,D,20210609,000000,47.4,48.4,46.4,47.8,6947.5,0
+KRKR.US,D,20210610,000000,48,49,47.6,48,3414.4,0
+KRKR.US,D,20210611,000000,48.2,49.4,47.6,48,4015.65,0
+KRKR.US,D,20210614,000000,50.6,55.6,50,52.2,43100.65,0
+KRKR.US,D,20210615,000000,53.2,53.4,49,49.4,17101.600000000002,0
+KRKR.US,D,20210616,000000,49.2,50,48.054,50,6281.55,0
+KRKR.US,D,20210617,000000,49.6,52.746,49.2,52.4,9306.4,0
+KRKR.US,D,20210618,000000,51.2,52.4,50.4,51.2,7443.55,0
+KRKR.US,D,20210621,000000,50.8,51,48.998,50,6573.75,0
+KRKR.US,D,20210622,000000,49.4,50.054,49.002,49.8,4249,0
+KRKR.US,D,20210623,000000,49.4,50.804,49.4,50.6,4779.2,0
+KRKR.US,D,20210624,000000,51.2,51.4,50,51.4,6156.400000000001,0
+KRKR.US,D,20210625,000000,50.47,51.6,50.4,50.4,4219.5,0
+KRKR.US,D,20210628,000000,50.6,51.2,50.4,50.8,2852.8,0
+KRKR.US,D,20210629,000000,50.8,50.806,49.546,50.4,4142.900000000001,0
+KRKR.US,D,20210630,000000,49.8,50.2,49.2,49.6,5490.650000000001,0
+KRKR.US,D,20210701,000000,49.4,49.4,48,48.6,10454.7,0
+KRKR.US,D,20210702,000000,48.6,49.4,47.6,48,4798.35,0
+KRKR.US,D,20210706,000000,48,48.4,47.2,47.2,3320.15,0
+KRKR.US,D,20210707,000000,47.6,47.6,44.638,45.8,7644.1,0
+KRKR.US,D,20210708,000000,44.4,45.4,44,44.6,5898.200000000001,0
+KRKR.US,D,20210709,000000,44.8,45,43,44,5448.85,0
+KRKR.US,D,20210712,000000,44.2,44.2,41.4,42.4,11642.5,0
+KRKR.US,D,20210713,000000,43.2,47.6,42.6,46,21181.050000000003,0
+KRKR.US,D,20210714,000000,46.4,46.4,42,43,12041.2,0
+KRKR.US,D,20210715,000000,43.8,45,42.4,43.2,3970.6000000000004,0
+KRKR.US,D,20210716,000000,43.6,43.8,41.4,42.4,3899.3,0
+KRKR.US,D,20210719,000000,41.6,41.6,40,40.6,7317.75,0
+KRKR.US,D,20210720,000000,40.6,41.798,39.2,39.8,6564.400000000001,0
+KRKR.US,D,20210721,000000,40,40.492,39,39.8,6326.400000000001,0
+KRKR.US,D,20210722,000000,40.4,42,40,42,5755.400000000001,0
+KRKR.US,D,20210723,000000,39.8,39.8,34.62,38.6,22584.800000000003,0
+KRKR.US,D,20210726,000000,37.2,37.2,36,36,7236.8,0
+KRKR.US,D,20210727,000000,36,36.084,32.854,33.8,14731.35,0
+KRKR.US,D,20210728,000000,34.2,36.8,34.07,36.8,4249.8,0
+KRKR.US,D,20210729,000000,36.8,37.4,36.4,36.4,2896.8,0
+KRKR.US,D,20210730,000000,36,36.8,35.2,36.8,2777.9,0
+KRKR.US,D,20210802,000000,36.8,39.6,36.8,39.6,5396.6,0
+KRKR.US,D,20210803,000000,37.6,40.6,37.4,39.6,5187.55,0
+KRKR.US,D,20210804,000000,40.6,40.98,39.202,40,3036.4500000000003,0
+KRKR.US,D,20210805,000000,40.2,40.73,36.2,36.4,3490.7000000000003,0
+KRKR.US,D,20210806,000000,36.8,38.552,36.6,38,2354.9,0
+KRKR.US,D,20210809,000000,38.4,38.4,36.476,37,2070.2000000000003,0
+KRKR.US,D,20210810,000000,37.2,38,37,37,3175.4500000000003,0
+KRKR.US,D,20210811,000000,36.8,38.6,36.4,38.2,4167.900000000001,0
+KRKR.US,D,20210812,000000,36.8,38.6,36.8,37.4,3242.9,0
+KRKR.US,D,20210813,000000,37.4,38,36.8,37.6,3917.8500000000004,0
+KRKR.US,D,20210816,000000,37.6,37.6,35.2,35.8,2843.05,0
+KRKR.US,D,20210817,000000,35,35.2,34,34,4354.2,0
+KRKR.US,D,20210818,000000,34,34.4,33.6,33.8,1735.8500000000001,0
+KRKR.US,D,20210819,000000,33.6,34,33.116,33.2,1455.15,0
+KRKR.US,D,20210820,000000,33.2,33.6,32.6,33.2,1705.5500000000002,0
+KRKR.US,D,20210823,000000,33.4,36.2,33.4,34,3936.4,0
+KRKR.US,D,20210824,000000,35.6,35.8,34.8,34.996,5902.700000000001,0
+KRKR.US,D,20210825,000000,35.2,35.98,34.2,35.3,2627.55,0
+KRKR.US,D,20210826,000000,35.4,35.798,34.8,35,1038.75,0
+KRKR.US,D,20210827,000000,35,35.138,33.6,33.6,2260.3,0
+KRKR.US,D,20210830,000000,33.4,33.516,33,33.4,3335.6000000000004,0
+KRKR.US,D,20210831,000000,33.8,34.198,33,33.2,5392.450000000001,0
+KRKR.US,D,20210901,000000,34.2,37.2,34.2,35.8,6606.150000000001,0
+KRKR.US,D,20210902,000000,37.4,38.988,37.2,38.4,11029.150000000001,0
+KRKR.US,D,20210903,000000,40.4,43.8,38.4,38.8,15713.85,0
+KRKR.US,D,20210907,000000,39.4,43.4,39.4,42.8,13269.150000000001,0
+KRKR.US,D,20210908,000000,43,43,38.6,39.8,7697.1,0
+KRKR.US,D,20210909,000000,39.6,39.6,38,38.8,1908.25,0
+KRKR.US,D,20210910,000000,38.8,40.4,37.8,37.8,2098.85,0
+KRKR.US,D,20210913,000000,37.6,38,36.2,38,1357.6000000000001,0
+KRKR.US,D,20210914,000000,37.4,38.8,36.2,38,1804.75,0
+KRKR.US,D,20210915,000000,37.4,38.33,36,36.8,1741.6000000000001,0
+KRKR.US,D,20210916,000000,36.4,36.6,35.6,35.8,2642.25,0
+KRKR.US,D,20210917,000000,35.4,36.51,35,35.8,1020.4000000000001,0
+KRKR.US,D,20210920,000000,35,35.8,33.4,34.2,5937.85,0
+KRKR.US,D,20210921,000000,34.2,34.2,32.6,33,4059.9500000000003,0
+KRKR.US,D,20210922,000000,33.2,34,33.2,33.4,1320.9,0
+KRKR.US,D,20210923,000000,33.6,34.6,32.8,33.6,3424.25,0
+KRKR.US,D,20210924,000000,33.4,33.728,32.2,33.2,2207.75,0
+KRKR.US,D,20210927,000000,32.8,33,32,32.6,2867.5,0
+KRKR.US,D,20210928,000000,32.6,32.8,32,32.2,968.45,0
+KRKR.US,D,20210929,000000,32.4,33,31.796,32,3056.1000000000004,0
+KRKR.US,D,20210930,000000,32.2,32.6,31.8,32,2524.5,0
+KRKR.US,D,20211001,000000,32.2,32.8,31.4,31.8,1697.95,0
+KRKR.US,D,20211004,000000,31.8,32.2,30.4,30.6,1661.0500000000002,0
+KRKR.US,D,20211005,000000,30.8,31.6,30.8,31.4,924.6,0
+KRKR.US,D,20211006,000000,30.6,30.8,30.2,30.6,967.45,0
+KRKR.US,D,20211007,000000,31.8,33.952,31.4,31.4,4188.2,0
+KRKR.US,D,20211008,000000,31.4,33.2,31,31,5134.200000000001,0
+KRKR.US,D,20211011,000000,31.6,32,30.6,31.6,3825.15,0
+KRKR.US,D,20211012,000000,31.6,31.66,30.2,30.6,2545.2000000000003,0
+KRKR.US,D,20211013,000000,30.4,32,30.124,30.6,6553.35,0
+KRKR.US,D,20211014,000000,30.6,32,30.6,30.612,2851.25,0
+KRKR.US,D,20211015,000000,30.6,31.6,30,30.6,5155.75,0
+KRKR.US,D,20211018,000000,30.2,31.4,30,30.4,3931.4500000000003,0
+KRKR.US,D,20211019,000000,32.4,34.2,31.6,34.2,161636.65000000002,0
+KRKR.US,D,20211020,000000,33.4,34.8,32.2,33.2,14111.800000000001,0
+KRKR.US,D,20211021,000000,33,34,32.6,33.6,8808.300000000001,0
+KRKR.US,D,20211022,000000,33.2,34.578,32.2,34.2,7021.6,0
+KRKR.US,D,20211025,000000,34.2,37.2,33.4,36.2,10987.2,0
+KRKR.US,D,20211026,000000,36.8,36.8,33.2,33.4,3087.2000000000003,0
+KRKR.US,D,20211027,000000,32.6,34.2,32.2,33.4,7335.6,0
+KRKR.US,D,20211028,000000,32.8,35.164,32.6,34.4,3613.9,0
+KRKR.US,D,20211029,000000,34,34.002,32.4,33.2,1770.3000000000002,0
+KRKR.US,D,20211101,000000,32.8,34.2,32.4,33.4,3561.8500000000004,0
+KRKR.US,D,20211102,000000,33,33.21,32.4,33.2,6818,0
+KRKR.US,D,20211103,000000,33.2,34.8,32.602,34,4298.3,0
+KRKR.US,D,20211104,000000,34.6,35,33.6,33.8,1581.8500000000001,0
+KRKR.US,D,20211105,000000,33.6,33.6,31.8,32.4,7065.1,0
+KRKR.US,D,20211108,000000,33,35,33,33.598,3656.1000000000004,0
+KRKR.US,D,20211109,000000,33.2,33.7,32.4,32.9,2337.6,0
+KRKR.US,D,20211110,000000,33,34,32.4,32.4,4139.400000000001,0
+KRKR.US,D,20211111,000000,32.8,33,32.2,32.6,1037.9,0
+KRKR.US,D,20211112,000000,32.2,33.6,32.2,33.2,1790.5,0
+KRKR.US,D,20211115,000000,33.8,34.8,33.8,33.8,3879.65,0
+KRKR.US,D,20211116,000000,34.4,34.404,32.8,33.6,1229.3000000000002,0
+KRKR.US,D,20211117,000000,34,34,32.4,32.8,1652.15,0
+KRKR.US,D,20211118,000000,32.8,33.6,30.4,32,4085.9500000000003,0
+KRKR.US,D,20211119,000000,30.8,31.64,30.4,30.6,2276.05,0
+KRKR.US,D,20211122,000000,31.6,31.6,29.8,30.2,4458.650000000001,0
+KRKR.US,D,20211123,000000,29.8,31.6,28.2,31.2,9840.5,0
+KRKR.US,D,20211124,000000,30.6,31.6,29.2,29.4,7741.450000000001,0
+KRKR.US,D,20211126,000000,28.6,30.4,28,28.6,9185.800000000001,0
+KRKR.US,D,20211129,000000,29.2,29.4,28.2,28.2,1056.1000000000001,0
+KRKR.US,D,20211130,000000,28,29.6,27.284,27.4,3058.7000000000003,0
+KRKR.US,D,20211201,000000,27.8,29.786,27,27,8056.05,0
+KRKR.US,D,20211202,000000,27.2,27.264,25,26.2,30343.15,0
+KRKR.US,D,20211203,000000,25.22,25.8,21.8,21.8,22663.75,0
+KRKR.US,D,20211206,000000,22.2,25,22.2,23.6,2919.8,0
+KRKR.US,D,20211207,000000,23.8,25.946,23.8,25,5218.05,0
+KRKR.US,D,20211208,000000,26.16,27.6,25.206,25.8,4425.1,0
+KRKR.US,D,20211209,000000,26.2,27.598,23.6,27,7124.6,0
+KRKR.US,D,20211210,000000,27,27,25.8,26.4,2971,0
+KRKR.US,D,20211213,000000,25.6,25.6,24.6,24.8,2461.9500000000003,0
+KRKR.US,D,20211214,000000,24.2,24.796,24,24.2,1419.8000000000002,0
+KRKR.US,D,20211215,000000,24,25.8,22.602,24.96,1288.3000000000002,0
+KRKR.US,D,20211216,000000,24.8,25.746,24.6,24.6,1626.15,0
+KRKR.US,D,20211217,000000,24,24.998,22.802,24.2,736.5500000000001,0
+KRKR.US,D,20211220,000000,23.6,24,23.4,23.8,722.7,0
+KRKR.US,D,20211221,000000,24,24,23,23.6,995.1500000000001,0
+KRKR.US,D,20211222,000000,24.4,24.4,22.454,23.232,429.95000000000005,0
+KRKR.US,D,20211223,000000,22.8,23.8,22.8,23.612,1149.9,0
+KRKR.US,D,20211227,000000,23.2,23.8,23.2,23.8,1050.8500000000001,0
+KRKR.US,D,20211228,000000,23.4,23.4,20.6,21.6,5319.6,0
+KRKR.US,D,20211229,000000,21.2,21.588,20.6,21,3260.8,0
+KRKR.US,D,20211230,000000,21,22.8,21,22.798,9353.4,0
+KRKR.US,D,20211231,000000,22.202,22.222,21.1,21.1,2141.25,0
+KRKR.US,D,20220103,000000,22,22.76,21.06,21.8,1010.9000000000001,0
+KRKR.US,D,20220104,000000,21.6,21.6,20.4,20.8,1769.8000000000002,0
+KRKR.US,D,20220105,000000,20.8,22.198,20.4,20.4,2149,0
+KRKR.US,D,20220106,000000,20.6,21.922,20.4,20.634,2577.75,0
+KRKR.US,D,20220107,000000,21.1,21.51,20.8,20.822,861.85,0
+KRKR.US,D,20220110,000000,21.4,21.4,20.2,20.5,2857.9,0
+KRKR.US,D,20220111,000000,20.6,21.8,20.6,21.2,1321.95,0
+KRKR.US,D,20220112,000000,21.8,22.4,21,21.402,883,0
+KRKR.US,D,20220113,000000,21.4,22.6,20.4,20.7,4823.6,0
+KRKR.US,D,20220114,000000,20.4,21.2,20.2,20.462,1128.65,0
+KRKR.US,D,20220118,000000,20.2,21,20.2,20.6,918.1500000000001,0
+KRKR.US,D,20220119,000000,20.8,22,20.8,21.812,939.35,0
+KRKR.US,D,20220120,000000,21.998,22.8,20.8,22,2113.7000000000003,0
+KRKR.US,D,20220121,000000,22,22.004,20.6,21.2,1001.7,0
+KRKR.US,D,20220124,000000,20.4,20.4,18.4,18.695,7876.35,0
+KRKR.US,D,20220125,000000,18.606,18.734,18,18.2,1434.25,0
+KRKR.US,D,20220126,000000,18.6,18.758,18.402,18.476,1121.15,0
+KRKR.US,D,20220127,000000,18.4,18.4,17.6,17.676,856.75,0
+KRKR.US,D,20220128,000000,17.6,17.78,14.4,16,9497.65,0
+KRKR.US,D,20220131,000000,16.06,18.94,16,18.94,2067.8,0
+KRKR.US,D,20220201,000000,19.2,19.6,17.8,18.406,2456.9,0
+KRKR.US,D,20220202,000000,19.326,19.326,17.4,18.408,743.75,0
+KRKR.US,D,20220203,000000,18.5,18.8,18.404,18.794,452.35,0
+KRKR.US,D,20220204,000000,18.6,18.92,18.404,18.92,598.95,0
+KRKR.US,D,20220207,000000,18.6,19.794,18.404,18.406,571.0500000000001,0
+KRKR.US,D,20220208,000000,18.6,19.798,18.6,19.098,420.5,0
+KRKR.US,D,20220209,000000,18.8,19.796,18.8,19.468,920.35,0
+KRKR.US,D,20220210,000000,19.124,20.4,19.124,19.6,2502.3,0
+KRKR.US,D,20220211,000000,20.4,20.4,18.808,20.2,1019.5500000000001,0
+KRKR.US,D,20220214,000000,20.4,20.6,18.62,19.2,717.9000000000001,0
+KRKR.US,D,20220215,000000,19.6,19.6,18.6,18.702,1205.8,0
+KRKR.US,D,20220216,000000,19.2,19.2,18.72,18.962,112.9,0
+KRKR.US,D,20220217,000000,18.8,18.996,18.2,18.2,711.1500000000001,0
+KRKR.US,D,20220218,000000,18.2,18.2,16.926,17.6,238.15,0
+KRKR.US,D,20220222,000000,18,18,16.2,16.532,846.25,0
+KRKR.US,D,20220223,000000,16.6,17.2,16.2,16.766,779.8000000000001,0
+KRKR.US,D,20220224,000000,15,16.378,14.514,16.378,1829.5500000000002,0
+KRKR.US,D,20220225,000000,16.378,17.98,16.044,17.0921,462,0
+KRKR.US,D,20220228,000000,16.404,17.98,16.404,17.98,377.85,0
+KRKR.US,D,20220301,000000,16.6,17.98,16.6,17.9,682.7,0
+KRKR.US,D,20220302,000000,17.98,17.98,16.804,17.394,623.75,0
+KRKR.US,D,20220303,000000,17.2,17.254,16.2,16.2,683.1500000000001,0
+KRKR.US,D,20220304,000000,16.4,16.43,15.2,15.476,1658.65,0
+KRKR.US,D,20220307,000000,15.452,15.452,15,15,1575.8500000000001,0
+KRKR.US,D,20220308,000000,15,15.8,15,15.6,3128.9500000000003,0
+KRKR.US,D,20220309,000000,15.254,15.862,15.2,15.6,995.0500000000001,0
+KRKR.US,D,20220310,000000,15.4,15.4,13.234,14.198,3243.3500000000004,0
+KRKR.US,D,20220311,000000,13.6,14.4,12,12.796,58308.05,0
+KRKR.US,D,20220314,000000,12.8,14,10,11.236,44007.65,0
+KRKR.US,D,20220315,000000,11.796,13.2,11,13.2,8437.4,0
+KRKR.US,D,20220316,000000,14.99,15.8,13.3,14.992,58385.200000000004,0
+KRKR.US,D,20220317,000000,13,15.276,13,15.276,5836.6,0
+KRKR.US,D,20220318,000000,13.788,24.6,13.788,21.6,65141.15,0
+KRKR.US,D,20220321,000000,23.6,23.6,19,19.6,10875.45,0
+KRKR.US,D,20220322,000000,20.8,22.398,19,21.2,6878.75,0
+KRKR.US,D,20220323,000000,21,23.2,20,22.2,2615.3500000000004,0
+KRKR.US,D,20220324,000000,21,21.6,20.4,20.6,2199.75,0
+KRKR.US,D,20220325,000000,21.6,21.6,20.202,21,1095.3500000000001,0
+KRKR.US,D,20220328,000000,21,22.4,21,22.2,3144,0
+KRKR.US,D,20220329,000000,24,27.4,20.6,23,54173.05,0
+KRKR.US,D,20220330,000000,22,23.8,22,22.6,3411.9,0
+KRKR.US,D,20220331,000000,23.4,23.4,22,22.8,2059.15,0
+KRKR.US,D,20220401,000000,23.8,23.8,22.6,22.6,1887.5500000000002,0
+KRKR.US,D,20220404,000000,22,23.6,22,23.6,3931.6000000000004,0
+KRKR.US,D,20220405,000000,23.6,23.8,22.8,23,690.75,0
+KRKR.US,D,20220406,000000,22.8,22.8,21.9,21.9,938.2,0
+KRKR.US,D,20220407,000000,22.4,22.4,21,21.6,1324.0500000000002,0
+KRKR.US,D,20220408,000000,21.2,22,21,22,421,0
+KRKR.US,D,20220411,000000,21.8,21.8,20.202,20.996,1742.65,0
+KRKR.US,D,20220412,000000,21.4,21.4,20.4,21,1189.25,0
+KRKR.US,D,20220413,000000,20.6,21.542,20.6,21.542,129.1,0
+KRKR.US,D,20220414,000000,20.6,20.6,20,20,728.3000000000001,0
+KRKR.US,D,20220418,000000,20.2,20.2,18.4,19.716,1825.3000000000002,0
+KRKR.US,D,20220419,000000,19.2,19.6,19.2,19.6,317.45000000000005,0
+KRKR.US,D,20220420,000000,20,20,19.7,19.7,134.3,0
+KRKR.US,D,20220421,000000,19.4,19.7,16.052,18.598,1434.5500000000002,0
+KRKR.US,D,20220422,000000,17.582,18,16.1,16.996,2639.7000000000003,0
+KRKR.US,D,20220425,000000,16.8,17.2,16,17.196,228.35000000000002,0
+KRKR.US,D,20220426,000000,16.4,16.802,16,16.802,195.8,0
+KRKR.US,D,20220427,000000,16.0202,16.8,16.0202,16.8,210.15,0
+KRKR.US,D,20220428,000000,16.7,17.147,16.7,16.996,263.40000000000003,0
+KRKR.US,D,20220429,000000,17,18.01,16.2,18,2374.75,0
+KRKR.US,D,20220502,000000,17.86,18,17.802,17.87,161,0
+KRKR.US,D,20220503,000000,17.15,17.7,17.15,17.7,120.25,0
+KRKR.US,D,20220504,000000,17.468,17.6,17,17.6,277.7,0
+KRKR.US,D,20220505,000000,17.802,17.802,16,16.901,730.85,0
+KRKR.US,D,20220506,000000,16,16,15.602,15.802,1312.45,0
+KRKR.US,D,20220509,000000,15.6,16,14.2,16,3101.7000000000003,0
+KRKR.US,D,20220510,000000,15.8,15.8,14.4,14.598,769.9000000000001,0
+KRKR.US,D,20220511,000000,15.6,15.6,14.2,14.22,1077.25,0
+KRKR.US,D,20220512,000000,14.2,14.22,14.004,14.004,2322.6,0
+KRKR.US,D,20220513,000000,14.01,15.8,14.01,15.2,483.75,0
+KRKR.US,D,20220516,000000,14.6,18,14.002,15.718,2497.8500000000004,0
+KRKR.US,D,20220517,000000,15.998,16.128,15,15.74,2675.15,0
+KRKR.US,D,20220518,000000,15.8,15.8,14.4,14.4,231,0
+KRKR.US,D,20220519,000000,14.6,16,14.4,15.564,1278.3000000000002,0
+KRKR.US,D,20220520,000000,15.618,15.618,15,15,48.25,0
+KRKR.US,D,20220523,000000,16,16,14.998,15,622.6,0
+KRKR.US,D,20220524,000000,14.6,15,14.6,14.6,385.85,0
+KRKR.US,D,20220525,000000,14.58,22,14.58,20.8,36586.9,0
+KRKR.US,D,20220526,000000,19.2,19.2,17.478,18,9464.75,0
+KRKR.US,D,20220527,000000,18.81,18.81,16.382,17.6,1081.65,0
+KRKR.US,D,20220531,000000,17.6,18.5,17.6,17.8,1390.1000000000001,0
+KRKR.US,D,20220601,000000,19.194,20.2,17.68,18.306,5297.450000000001,0
+KRKR.US,D,20220602,000000,18.4,19.98,17.68,19,2363.9500000000003,0
+KRKR.US,D,20220603,000000,19,19,17.8,18.5,1390.2,0
+KRKR.US,D,20220606,000000,18.4,19,18,18.4,1870.5500000000002,0
+KRKR.US,D,20220607,000000,19.204,22.8,18.6,22.6,25166.300000000003,0
+KRKR.US,D,20220608,000000,21.6,22.388,19.574,21.8,16235.2,0
+KRKR.US,D,20220609,000000,20,21.8,17.82,19.996,5795.85,0
+KRKR.US,D,20220610,000000,20,20.6,18.924,19,3635.65,0
+KRKR.US,D,20220613,000000,18.932,19,17.6,18.204,2030.3000000000002,0
+KRKR.US,D,20220614,000000,18.002,20.6,18.002,19.376,2826.9,0
+KRKR.US,D,20220615,000000,19.4,19.998,18.4,19.74,2579.3,0
+KRKR.US,D,20220616,000000,19.2,19.8,18.402,18.6,3540.15,0
+KRKR.US,D,20220617,000000,19.902,19.998,18.488,18.754,208.85000000000002,0
+KRKR.US,D,20220621,000000,19.5,19.998,18.742,19.998,5589.900000000001,0
+KRKR.US,D,20220622,000000,19.998,19.998,18.446,19.292,2629.75,0
+KRKR.US,D,20220623,000000,19.658,20.4,19.568,20,2306.35,0
+KRKR.US,D,20220624,000000,20.4,20.6,18.6,19.824,3762.2000000000003,0
+KRKR.US,D,20220627,000000,19.916,20.4,19.2,20.4,1086.6000000000001,0
+KRKR.US,D,20220628,000000,20.2,20.2,19.2,20,5941.55,0
+KRKR.US,D,20220629,000000,20,21,19.2,21,8173.1,0
+KRKR.US,D,20220630,000000,21.4,21.4,19.602,20.8,2997.3500000000004,0
+KRKR.US,D,20220701,000000,19.8,20.8,19.8,20.8,334.65000000000003,0
+KRKR.US,D,20220705,000000,21.6,21.6,19.444,20.2,79768.35,0
+KRKR.US,D,20220706,000000,19.4,20.2,19.4,20.2,3303.3500000000004,0
+KRKR.US,D,20220707,000000,20,20.6,19.6,20.2,1626.8000000000002,0
+KRKR.US,D,20220708,000000,20.4,21,20,20.6,5593.25,0
+KRKR.US,D,20220711,000000,20.2,21.4,20.2,21.4,1222.1000000000001,0
+KRKR.US,D,20220712,000000,21.4,21.4,20.4,21,2025.5500000000002,0
+KRKR.US,D,20220713,000000,21.2,21.2,21,21,293.35,0
+KRKR.US,D,20220714,000000,21.2,24.8,21.2,22.8,23050.75,0
+KRKR.US,D,20220715,000000,24,24.598,22.5,22.8,2881.3500000000004,0
+KRKR.US,D,20220718,000000,22.8,23.6,20.8,20.8,11667.75,0
+KRKR.US,D,20220719,000000,21.4,23.8,21.4,22.4,15610.1,0
+KRKR.US,D,20220720,000000,21.8,23.6,21,22.3,5704.900000000001,0
+KRKR.US,D,20220721,000000,22.7,23,18.6,18.64,27878.45,0
+KRKR.US,D,20220722,000000,19.77,21.392,19.208,20.8,34253.05,0
+KRKR.US,D,20220725,000000,22.2,22.2,18.6,20.4,21080.95,0
+KRKR.US,D,20220726,000000,20.602,21.2,20.04,20.8,6462.1,0
+KRKR.US,D,20220727,000000,20.4,21,19.2,19.998,58835.05,0
+KRKR.US,D,20220728,000000,19.8,22,19.8,21.8,11367.2,0
+KRKR.US,D,20220729,000000,22,23.8,20.84,23.6,99987.45000000001,0
+KRKR.US,D,20220801,000000,25.6,27.4,21.2,25.4,206807.75,0
+KRKR.US,D,20220802,000000,40.4,47.8,28.8,33,3528199.45,0
+KRKR.US,D,20220803,000000,31.6,39,29,33.6,369299.45,0
+KRKR.US,D,20220804,000000,29.4,33.4,27.2,28.4,99740.20000000001,0
+KRKR.US,D,20220805,000000,25.6,28.8,25,27,71703,0
+KRKR.US,D,20220808,000000,25,26.2,22.4,22.6,39812.950000000004,0
+KRKR.US,D,20220809,000000,22.6,24.408,21,21.4,26645.9,0
+KRKR.US,D,20220810,000000,21,22.8,21,21.8,15854.35,0
+KRKR.US,D,20220811,000000,21.2,23.4,21,21.8,16490.75,0
+KRKR.US,D,20220812,000000,22.2,22.2,21,21,13496,0
+KRKR.US,D,20220815,000000,21.2,22.998,21.062,21.2,18824.2,0
+KRKR.US,D,20220816,000000,21.4,22.4,21.2,21.2,12295.35,0
+KRKR.US,D,20220817,000000,21.6,21.6,20.6,21,11164.45,0
+KRKR.US,D,20220818,000000,20.8,22,20.6,20.8,17290.95,0
+KRKR.US,D,20220819,000000,20.6,21.6,20.6,21,3490.3,0
+KRKR.US,D,20220822,000000,21.6,21.6,21,21.4,9004.65,0
+KRKR.US,D,20220823,000000,21,24,21,23,17314.100000000002,0
+KRKR.US,D,20220824,000000,25,25.4,22.6,23.8,12441.2,0
+KRKR.US,D,20220825,000000,23.8,24.2,22.64,23.8,6645.5,0
+KRKR.US,D,20220826,000000,25,25.59,23.2,23.6,6945.700000000001,0
+KRKR.US,D,20220829,000000,23,24,22,22.6,5373.900000000001,0
+KRKR.US,D,20220830,000000,22.6,23.398,21.6,22,6036.05,0
+KRKR.US,D,20220831,000000,21.8,23.6,21,22,7814.75,0
+KRKR.US,D,20220901,000000,21.798,22,19.048,20.4,26005.5,0
+KRKR.US,D,20220902,000000,20,23.6,20,21.3,11770.6,0
+KRKR.US,D,20220906,000000,20.8,22,19.602,20,20452.300000000003,0
+KRKR.US,D,20220907,000000,19.6,20.3,19.4,20,2701.15,0
+KRKR.US,D,20220908,000000,21,21,19.6,19.868,2755.75,0
+KRKR.US,D,20220909,000000,20.2,21,19.8,20.158,4230.05,0
+KRKR.US,D,20220912,000000,19.62,20.2,19.6,20.2,1170.9,0
+KRKR.US,D,20220913,000000,20,20,19.5,19.6,2466.6000000000004,0
+KRKR.US,D,20220914,000000,19.4,27,19.4,21.8,312108.15,0
+KRKR.US,D,20220915,000000,20.4,23.4,20.4,23,71807.15000000001,0
+KRKR.US,D,20220916,000000,22.4,23,21,22.6,29189.7,0
+KRKR.US,D,20220919,000000,21.4,21.974,20.2,20.6,7615.1,0
+KRKR.US,D,20220920,000000,20.094,21.2,20.006,20.6,6317.6,0
+KRKR.US,D,20220921,000000,20.2,21.2,19.6,19.692,11272.150000000001,0
+KRKR.US,D,20220922,000000,19.8,20,17.6,18.594,8301.15,0
+KRKR.US,D,20220923,000000,17.602,18.58,17.6,18.2,7125.1,0
+KRKR.US,D,20220926,000000,17.8,19.2,17.61,18.7,7351.3,0
+KRKR.US,D,20220927,000000,18.872,19.2,17.8,19.106,2899.4500000000003,0
+KRKR.US,D,20220928,000000,18,18.978,18,18.972,2422.2000000000003,0
+KRKR.US,D,20220929,000000,18.578,19.18,17.602,18.144,6070.150000000001,0
+KRKR.US,D,20220930,000000,17.98,18.78,17,18.552,1765.8500000000001,0
+KRKR.US,D,20221003,000000,18,18.8,17.8,18.8,1527.75,0
+KRKR.US,D,20221004,000000,19.4,20,18.8,19.49,2153.5,0
+KRKR.US,D,20221005,000000,19.8,20,19.2,19.646,2603.9500000000003,0
+KRKR.US,D,20221006,000000,19.502,19.8,19.2,19.6,4114.2,0
+KRKR.US,D,20221007,000000,18.4,19.798,18.4,18.874,512,0
+KRKR.US,D,20221010,000000,19.646,19.646,18.04,18.832,878.75,0
+KRKR.US,D,20221011,000000,18.088,19.804,18.042,18.84,2037.2,0
+KRKR.US,D,20221012,000000,18.766,18.896,17.6,18.48,1450,0
+KRKR.US,D,20221013,000000,17.6,18.48,17,18.48,658.35,0
+KRKR.US,D,20221014,000000,17.8,18.83,17.8,17.82,1116.05,0
+KRKR.US,D,20221017,000000,17,18.596,17,18.596,919.2,0
+KRKR.US,D,20221018,000000,18.4,19,18.4,18.602,416.3,0
+KRKR.US,D,20221019,000000,18.925,19.4,18,18.4,1018.5500000000001,0
+KRKR.US,D,20221020,000000,18.2,18.5,17.806,17.806,756.95,0
+KRKR.US,D,20221021,000000,17.8,19.998,17.8,19.244,5658.8,0
+KRKR.US,D,20221024,000000,18.2,19.2,17,17.344,18290.75,0
+KRKR.US,D,20221025,000000,18.378,19.95,17.344,19.94,11491.300000000001,0
+KRKR.US,D,20221026,000000,18.6,21,18.6,20.2,13323.050000000001,0
+KRKR.US,D,20221027,000000,19.946,20.572,19.2,20,3411.05,0
+KRKR.US,D,20221028,000000,19.95,21,19.53,20.6,5436.35,0
+KRKR.US,D,20221031,000000,19.6,20.6,19.6,20.6,1219.95,0
+KRKR.US,D,20221101,000000,20.6,20.8,19.13,20.8,1758.5,0
+KRKR.US,D,20221102,000000,20.798,21,19.4,20,780.25,0
+KRKR.US,D,20221103,000000,19.02,20.216,19.02,19.6,964.6500000000001,0
+KRKR.US,D,20221104,000000,20.8,20.8,20,20.276,2308.6,0
+KRKR.US,D,20221107,000000,20,20.8,19.604,20.8,1258.5500000000002,0
+KRKR.US,D,20221108,000000,20.2,20.6,19.802,20.204,829.2,0
+KRKR.US,D,20221109,000000,19.82,20.086,19.224,19.98,717.3000000000001,0
+KRKR.US,D,20221110,000000,19.8,20.2,19.6,19.62,682.0500000000001,0
+KRKR.US,D,20221111,000000,20.8,21,19.904,20.6,1396.9,0
+KRKR.US,D,20221114,000000,20.602,21,20.202,20.6,2470.5,0
+KRKR.US,D,20221115,000000,21,21.8,20.768,21.8,6504.150000000001,0
+KRKR.US,D,20221116,000000,21.4,22,21,22,1742.3500000000001,0
+KRKR.US,D,20221117,000000,21.046,21.8,21.046,21.6,1084.05,0
+KRKR.US,D,20221118,000000,21.2,21.5,21,21,577.5500000000001,0
+KRKR.US,D,20221121,000000,20.98,21.3,20.98,21.2,676.0500000000001,0
+KRKR.US,D,20221122,000000,20.8,21.2,20.2,20.2,1027,0
+KRKR.US,D,20221123,000000,20.4,20.8,19.8,20.8,338.55,0
+KRKR.US,D,20221125,000000,20.4,20.4,20.4,20.4,32.6,0
+KRKR.US,D,20221128,000000,20.2,21.16,19.82,20.2,479.65000000000003,0
+KRKR.US,D,20221129,000000,20.798,21.214,20.798,21.02,1763.95,0
+KRKR.US,D,20221130,000000,21,22.6,21,22.2,3109.8500000000004,0
+KRKR.US,D,20221201,000000,21.4,23.04,21.4,22.6,1408.8500000000001,0
+KRKR.US,D,20221202,000000,22.2,24.4,22.2,24.354,2654.05,0
+KRKR.US,D,20221205,000000,25.6,26.386,24.6,24.6,4790.7,0
+KRKR.US,D,20221206,000000,24.6,25.2,24,24.8,1929.6000000000001,0
+KRKR.US,D,20221207,000000,25,25.512,23.4,23.4,1305.6000000000001,0
+KRKR.US,D,20221208,000000,23.6,24.254,22.602,23.8,2051.1,0
+KRKR.US,D,20221209,000000,24.054,25.6,24,24.202,5416.400000000001,0
+KRKR.US,D,20221212,000000,24,24.4,23.4,24.4,2583.8500000000004,0
+KRKR.US,D,20221213,000000,24.946,25,23.6,24.2,2668.9500000000003,0
+KRKR.US,D,20221214,000000,24.4,24.4,24,24,826.3000000000001,0
+KRKR.US,D,20221215,000000,24.4,24.4,22.5,22.6,2200.75,0
+KRKR.US,D,20221216,000000,24.1,24.1,23,23.3,913.25,0
+KRKR.US,D,20221219,000000,22.2,22.2,19.998,21.9,4909.85,0
+KRKR.US,D,20221220,000000,21.2,21.8,19.22,21.4,4360.150000000001,0
+KRKR.US,D,20221221,000000,21,22,21,21.6,2720.8,0
+KRKR.US,D,20221222,000000,21.648,21.96,21.4,21.6,832.4000000000001,0
+KRKR.US,D,20221223,000000,22,22,21,21,510.1,0
+KRKR.US,D,20221227,000000,21,21.5,19.802,20.252,3116.8,0
+KRKR.US,D,20221228,000000,21.2,21.4,20.6,20.804,2069.6,0
+KRKR.US,D,20221229,000000,20.6,21.4,20.2,20.6,921.1500000000001,0
+KRKR.US,D,20221230,000000,21,21.6,20.3,20.638,1629.3500000000001,0
+KRKR.US,D,20230103,000000,20.4,21.6,20.4,20.6,2959.1000000000004,0
+KRKR.US,D,20230104,000000,21.2,22.6,21,22,1455.75,0
+KRKR.US,D,20230105,000000,21.4,25,21.4,23.2,7790.8,0
+KRKR.US,D,20230106,000000,23.8,24,22.91,23.8,1728.5500000000002,0
+KRKR.US,D,20230109,000000,23.8,24.98,23.2,23.4,3125.5,0
+KRKR.US,D,20230110,000000,22.6,24.746,22.6,23.8,2779.7000000000003,0
+KRKR.US,D,20230111,000000,23.6,25.996,23.6,24.8,3472.3,0
+KRKR.US,D,20230112,000000,25,25,23.8,23.8,1650.9,0
+KRKR.US,D,20230113,000000,23.6,25.4,23.6,24.4,1552.5500000000002,0
+KRKR.US,D,20230117,000000,24.4,25,23.2,23.2,3611.3,0
+KRKR.US,D,20230118,000000,24.2,24.2,23.2,23.2,856.25,0
+KRKR.US,D,20230119,000000,23.4,23.6,23.2,23.2,127.7,0
+KRKR.US,D,20230120,000000,23.4,25,23.2,23.6,1378.0500000000002,0
+KRKR.US,D,20230123,000000,23.6,23.72,23,23,1381.7,0
+KRKR.US,D,20230124,000000,23.202,23.798,22.2,23,1451.5,0
+KRKR.US,D,20230125,000000,22.6,23,22.4,22.64,2524.8500000000004,0
+KRKR.US,D,20230126,000000,23.6,24.1,22.4,23,2212.1,0
+KRKR.US,D,20230127,000000,23,25.6,23,25.4,5037.400000000001,0
+KRKR.US,D,20230130,000000,25.8,25.8,23.002,23.2,2635.9,0
+KRKR.US,D,20230131,000000,23.2,25,23.2,23.722,942.85,0
+KRKR.US,D,20230201,000000,25,25,23.6,23.8,2071.7000000000003,0
+KRKR.US,D,20230202,000000,24.8,24.8,23.6,23.602,1255.5500000000002,0
+KRKR.US,D,20230203,000000,24.002,24.002,22.6,23.012,1660.2,0
+KRKR.US,D,20230206,000000,22.6,23.8,22.6,22.6,2946.8,0
+KRKR.US,D,20230207,000000,25.2,29.6,23.2,24,197491.1,0
+KRKR.US,D,20230208,000000,24.2,26,23.6,24.8,25583.850000000002,0
+KRKR.US,D,20230209,000000,25.8,25.818,24,25,12618.150000000001,0
+KRKR.US,D,20230210,000000,25,25.2,24,24.8,4505.7,0
+KRKR.US,D,20230213,000000,24.8,25.6,24,24.4,3943.9500000000003,0
+KRKR.US,D,20230214,000000,24.2,24.8,23,24.6,13747.300000000001,0
+KRKR.US,D,20230215,000000,24.2,24.8,23.8,24.2,2621.75,0
+KRKR.US,D,20230216,000000,24.2,24.824,23.8,24.6,2708.1000000000004,0
+KRKR.US,D,20230217,000000,24.6,24.8,24,24.086,2463.65,0
+KRKR.US,D,20230221,000000,24.2,24.4,24,24.2,1187.45,0
+KRKR.US,D,20230222,000000,25,25,23.2,23.7,3623.9,0
+KRKR.US,D,20230223,000000,24.4,24.4,23.4,23.794,888.4000000000001,0
+KRKR.US,D,20230224,000000,23.2,23.8,22.6,23.6,1985.6000000000001,0
+KRKR.US,D,20230227,000000,23.076,23.998,22.4,22.8,2776.9,0
+KRKR.US,D,20230228,000000,22.2,23.378,22.2,22.8,954,0
+KRKR.US,D,20230301,000000,22.8,23.6,22.6,23.4,1008.45,0
+KRKR.US,D,20230302,000000,23.4,23.4,22.4,23.028,1669.8000000000002,0
+KRKR.US,D,20230303,000000,22.6,23.3,22.5,22.6,2171.3,0
+KRKR.US,D,20230306,000000,23,23,22.4,22.728,366.95000000000005,0
+KRKR.US,D,20230307,000000,22.6,22.6,22.2,22.2,4588.35,0
+KRKR.US,D,20230308,000000,22.4,22.6,22.2,22.39,1124.55,0
+KRKR.US,D,20230309,000000,22.4,22.4,21.6,22,2443.9500000000003,0
+KRKR.US,D,20230310,000000,21.2,21.4,20.4,20.62,1994.8000000000002,0
+KRKR.US,D,20230313,000000,21.2,21.2,20.2,20.4,3054.5,0
+KRKR.US,D,20230314,000000,20.8,21.2,20.2,20.4,1254.1000000000001,0
+KRKR.US,D,20230315,000000,20.4,20.4,19.6,19.758,2417.9500000000003,0
+KRKR.US,D,20230316,000000,19.022,20.2,19.022,20.2,1708.8500000000001,0
+KRKR.US,D,20230317,000000,20.8,20.8,20.2,20.6,1015.35,0
+KRKR.US,D,20230320,000000,20.402,20.6,20.402,20.6,183.05,0
+KRKR.US,D,20230321,000000,20.6,21,20.44,20.8,384.55,0
+KRKR.US,D,20230322,000000,20.8,21.2,20.6,21.2,694.75,0
+KRKR.US,D,20230323,000000,21,21.998,20.6,21.8,2144.5,0
+KRKR.US,D,20230324,000000,21.8,22,20.606,21.4,1333.75,0
+KRKR.US,D,20230327,000000,21.2,22.098,21,22,626.8000000000001,0
+KRKR.US,D,20230328,000000,21.802,22.2,21.8,22.12,1505.8500000000001,0
+KRKR.US,D,20230329,000000,22.8,22.8,22.1,22.1,2343.7000000000003,0
+KRKR.US,D,20230330,000000,22,22,21.376,21.376,1453.0500000000002,0
+KRKR.US,D,20230331,000000,21.4,22,21.4,22,776.4000000000001,0
+KRKR.US,D,20230403,000000,22,22,21.2,21.4,756.45,0
+KRKR.US,D,20230404,000000,22.514,22.514,21.2,21.4,435.35,0
+KRKR.US,D,20230405,000000,21.4,21.4,20.2,20.2,1446.2,0
+KRKR.US,D,20230406,000000,20,21,20,20.8,596.7,0
+KRKR.US,D,20230410,000000,20.8,21,20.4,20.4,539.35,0
+KRKR.US,D,20230411,000000,20.4,21.8,20.4,20.624,3221.55,0
+KRKR.US,D,20230412,000000,20.4,21,20.2,20.624,448.90000000000003,0
+KRKR.US,D,20230413,000000,20.4,21,20.292,20.79,1433.8500000000001,0
+KRKR.US,D,20230414,000000,20.8,21.088,20.2,20.2,4091.2000000000003,0
+KRKR.US,D,20230417,000000,20.232,20.6,20.2,20.384,443.20000000000005,0
+KRKR.US,D,20230418,000000,20.24,20.52,20.06,20.06,669.8000000000001,0
+KRKR.US,D,20230419,000000,20,20.4,20,20.2,1010.6500000000001,0
+KRKR.US,D,20230420,000000,20.276,20.8,19.802,20.2,2147.2000000000003,0
+KRKR.US,D,20230421,000000,19.802,20.2,19.8,19.898,337.5,0
+KRKR.US,D,20230424,000000,19.8,19.8,19.248,19.502,9330.7,0
+KRKR.US,D,20230425,000000,19.352,19.496,19.202,19.378,525.35,0
+KRKR.US,D,20230426,000000,19.26,19.998,19.202,19.998,1127.55,0
+KRKR.US,D,20230427,000000,19.948,19.948,19.4,19.49,1510.4,0
+KRKR.US,D,20230428,000000,19.48,19.792,19.222,19.604,431,0
+KRKR.US,D,20230501,000000,19.6,20.6,19.6,20.6,1495.4,0
+KRKR.US,D,20230502,000000,20.8,21,19.802,20.28,3512.9500000000003,0
+KRKR.US,D,20230503,000000,19.844,20.222,19.8,19.8,676.35,0
+KRKR.US,D,20230504,000000,19.442,20.6,19.44,19.934,1080.05,0
+KRKR.US,D,20230505,000000,20.1,20.6,20,20,1136.25,0
+KRKR.US,D,20230508,000000,20.102,20.6,20.102,20.4,367.75,0
+KRKR.US,D,20230509,000000,20.2,20.998,20.2,20.558,362.15000000000003,0
+KRKR.US,D,20230510,000000,20.798,21,20.6,20.8,368.5,0
+KRKR.US,D,20230511,000000,20.892,21.2,20.892,21.2,315.85,0
+KRKR.US,D,20230512,000000,22,22,20.6,20.6,501.40000000000003,0
+KRKR.US,D,20230515,000000,21.8,21.8,20.6,20.6,405.05,0
+KRKR.US,D,20230516,000000,20.56,20.6,20.206,20.5,391.45000000000005,0
+KRKR.US,D,20230517,000000,20.262,20.4,20,20,400.95000000000005,0
+KRKR.US,D,20230518,000000,20,20.4,19.802,20.2,501.45000000000005,0
+KRKR.US,D,20230519,000000,20.4,20.582,20.228,20.4,161.05,0
+KRKR.US,D,20230522,000000,19.998,20.2,19.996,20.003,267.40000000000003,0
+KRKR.US,D,20230523,000000,20.154,20.2,19.806,19.91,746.6500000000001,0
+KRKR.US,D,20230524,000000,19.892,20.21,19.816,19.836,416.5,0
+KRKR.US,D,20230525,000000,20,20,19.8,20,1449.45,0
+KRKR.US,D,20230526,000000,19.676,19.854,19.6,19.654,175.20000000000002,0
+KRKR.US,D,20230530,000000,19.644,19.644,19.0383,19.0383,1790.5,0
+KRKR.US,D,20230531,000000,20,20,19.202,19.62,174.3,0
+KRKR.US,D,20230601,000000,20.2,20.2,19.684,20,1382.6000000000001,0
+KRKR.US,D,20230602,000000,20.6,20.6,20.2,20.4,1269,0
+KRKR.US,D,20230605,000000,20,20,19.2,19.6,1258.2,0
+KRKR.US,D,20230606,000000,19,19.602,19,19.06,3274.65,0
+KRKR.US,D,20230607,000000,19.164,20,19.164,19.404,778.0500000000001,0
+KRKR.US,D,20230608,000000,19.8616,19.8616,19.2,19.202,825.85,0
+KRKR.US,D,20230609,000000,19.218,19.798,19.2,19.672,949.75,0
+KRKR.US,D,20230612,000000,19.2,19.6,19.2,19.204,683.95,0
+KRKR.US,D,20230613,000000,19.32,19.4,19,19.21,1446,0
+KRKR.US,D,20230614,000000,19,19.8,19,19.598,643.1,0
+KRKR.US,D,20230615,000000,19.4,19.6,19.2,19.202,1128.75,0
+KRKR.US,D,20230616,000000,19.38,19.5,19.002,19.004,577.5,0
+KRKR.US,D,20230620,000000,18.8,19,17.204,17.8,36622.4,0
+KRKR.US,D,20230621,000000,18,18.396,17.14,18.2,2197.6,0
+KRKR.US,D,20230622,000000,17.2,17.946,17.2,17.946,1226,0
+KRKR.US,D,20230623,000000,17.3,18.108,17.3,17.934,314.65000000000003,0
+KRKR.US,D,20230626,000000,17.93,17.946,17.348,17.42,529.65,0
+KRKR.US,D,20230627,000000,17.708,17.708,16.2,17.198,2075.7000000000003,0
+KRKR.US,D,20230628,000000,17.8,17.8,16.41,16.922,1579.6000000000001,0
+KRKR.US,D,20230629,000000,17,17,16.442,16.996,270.40000000000003,0
+KRKR.US,D,20230630,000000,16.7,17.398,16.7,17.398,502.8,0
+KRKR.US,D,20230703,000000,17.016,17.2,16.962,17.2,165.5,0
+KRKR.US,D,20230705,000000,17.2,17.738,16.44,17.6,937.6,0
+KRKR.US,D,20230706,000000,16.8,16.8,16.422,16.6,797.7,0
+KRKR.US,D,20230707,000000,16.8,18.1,16.6,18.1,5199.6,0
+KRKR.US,D,20230710,000000,18.6,20.8,17.848,20.4,11463.1,0
+KRKR.US,D,20230711,000000,19.96,20.2,19.28,19.5,428.35,0
+KRKR.US,D,20230712,000000,19.5,19.5,18.034,19,817.3000000000001,0
+KRKR.US,D,20230713,000000,18.286,18.992,18.284,18.68,2846.8500000000004,0
+KRKR.US,D,20230714,000000,18.63,19.32,18.14,19.198,1139.5,0
+KRKR.US,D,20230717,000000,18.66,19.4,18.238,18.238,2215.9,0
+KRKR.US,D,20230718,000000,18.242,19.6,18.242,18.78,2123.75,0
+KRKR.US,D,20230719,000000,19,19,18.242,18.6,1203.75,0
+KRKR.US,D,20230720,000000,19,19,18.2,18.4,1691.4,0
+KRKR.US,D,20230721,000000,18.2,18.288,18.06,18.288,621.3000000000001,0
+KRKR.US,D,20230724,000000,18.2,18.4,18,18,1277.8000000000002,0
+KRKR.US,D,20230725,000000,18,18.4,18,18.122,912.45,0
+KRKR.US,D,20230726,000000,18,18.302,18,18.2,1033.3,0
+KRKR.US,D,20230727,000000,18.202,18.5,18,18.002,610.7,0
+KRKR.US,D,20230728,000000,18.022,18.454,18.022,18.32,2129.7000000000003,0
+KRKR.US,D,20230731,000000,19.042,19.198,18.202,18.4,1491.3000000000002,0
+KRKR.US,D,20230801,000000,18.4,18.6,18.291,18.6,1562.0500000000002,0
+KRKR.US,D,20230802,000000,18.2,18.56,18.2,18.56,151.3,0
+KRKR.US,D,20230803,000000,17.8,18.404,17.8,18.002,561.25,0
+KRKR.US,D,20230804,000000,18.002,18.6,18.002,18.4,140.8,0
+KRKR.US,D,20230807,000000,18.2,18.398,17.604,17.8,488.3,0
+KRKR.US,D,20230808,000000,17.606,17.8,17.606,17.7,505.90000000000003,0
+KRKR.US,D,20230809,000000,17.52,17.654,17.52,17.604,150.45000000000002,0
+KRKR.US,D,20230810,000000,17.622,17.7,17,17.7,422.45000000000005,0
+KRKR.US,D,20230811,000000,17.6,18.4,17.3,18.4,2294.9500000000003,0
+KRKR.US,D,20230814,000000,18.4,20.2,17.4,20.2,20891.75,0
+KRKR.US,D,20230815,000000,19.8,19.8,18.472,18.566,1356.7,0
+KRKR.US,D,20230816,000000,18.562,19.029,18.562,18.996,245.9,0
+KRKR.US,D,20230817,000000,18.06,18.6,18.02,18.02,1698.5,0
+KRKR.US,D,20230818,000000,18.02,18.028,17.602,18,957.4000000000001,0
+KRKR.US,D,20230821,000000,17.994,18.8,17.602,17.776,230,0
+KRKR.US,D,20230822,000000,19.2,20,16.8,17.6,25718.5,0
+KRKR.US,D,20230823,000000,17.14,18.39,16.8,16.8,1739.75,0
+KRKR.US,D,20230824,000000,16.82,17.998,16.8,16.82,641.45,0
+KRKR.US,D,20230825,000000,16.82,17.36,16.6,16.6,1013.7,0
+KRKR.US,D,20230828,000000,17.2,17.2,16.498,16.598,674.2,0
+KRKR.US,D,20230829,000000,17.358,17.358,16.8,16.895,1513.15,0
+KRKR.US,D,20230830,000000,17.2391,17.6,16.346,16.44,2684.75,0
+KRKR.US,D,20230831,000000,16.4,16.514,15.004,15.19,1555.3500000000001,0
+KRKR.US,D,20230901,000000,15.442,16.4,15.22,15.92,2071.75,0
+KRKR.US,D,20230905,000000,16,16,15.582,15.61,263.35,0
+KRKR.US,D,20230906,000000,15.599,15.998,15.2,15.72,211.75,0
+KRKR.US,D,20230907,000000,15.61,15.61,15.06,15.21,1017.75,0
+KRKR.US,D,20230908,000000,16,16,15.218,15.296,248.45000000000002,0
+KRKR.US,D,20230911,000000,15.16,15.8,14.658,15.504,1208.15,0
+KRKR.US,D,20230912,000000,15.353,15.502,15,15.448,573.6,0
+KRKR.US,D,20230913,000000,15.448,15.7,14.224,15.34,995.1500000000001,0
+KRKR.US,D,20230914,000000,15.32,15.32,14.224,14.996,596.7,0
+KRKR.US,D,20230915,000000,14.996,15.2,14.996,15,1053.1000000000001,0
+KRKR.US,D,20230918,000000,15.16,15.16,15,15,955.45,0
+KRKR.US,D,20230919,000000,15,17.6,14.6,17.6,2822.6000000000004,0
+KRKR.US,D,20230920,000000,17,20.2,16,20,17293.65,0
+KRKR.US,D,20230921,000000,17.264,18.736,17.264,17.802,1815.2,0
+KRKR.US,D,20230922,000000,17.6,18,17.504,17.718,507.15000000000003,0
+KRKR.US,D,20230925,000000,17.506,17.716,17.012,17.012,379.6,0
+KRKR.US,D,20230926,000000,17.012,18.278,16.6,16.6,293.1,0
+KRKR.US,D,20230927,000000,17.58,17.6,16.44,17.166,112.85000000000001,0
+KRKR.US,D,20230928,000000,16.936,16.936,16.46,16.6,77.2,0
+KRKR.US,D,20230929,000000,17.8,19.396,17.7,18.786,727.1500000000001,0
+KRKR.US,D,20231002,000000,18.6,18.6,17.212,17.212,84.10000000000001,0
+KRKR.US,D,20231003,000000,17.214,18.005,16.604,16.604,163.35000000000002,0
+KRKR.US,D,20231004,000000,16.53,16.53,16.446,16.446,72.9,0
+KRKR.US,D,20231005,000000,16.602,16.602,16.602,16.602,30.6,0
+KRKR.US,D,20231006,000000,17.106,17.106,16.56,16.56,86.5,0
+KRKR.US,D,20231009,000000,16.542,17.37,16.446,17.37,680.2,0
+KRKR.US,D,20231010,000000,17.612,17.612,16.24,16.322,676.5500000000001,0
+KRKR.US,D,20231011,000000,16.4,16.4,16.4,16.4,153.25,0
+KRKR.US,D,20231012,000000,16.406,16.406,16.322,16.362,626.5500000000001,0
+KRKR.US,D,20231013,000000,16.404,16.792,16.4,16.4,402.35,0
+KRKR.US,D,20231016,000000,16.602,17.64,16.322,17.398,3140.2000000000003,0
+KRKR.US,D,20231017,000000,16.402,17.398,16,16.2,6236.25,0
+KRKR.US,D,20231018,000000,16.2,16.2,16,16.002,120.15,0
+KRKR.US,D,20231019,000000,16,16.7336,15.36,15.362,3833.8500000000004,0
+KRKR.US,D,20231020,000000,15.88,15.88,14.8,14.8,2226,0
+KRKR.US,D,20231023,000000,14.8,15.202,14.604,15.202,140.6,0
+KRKR.US,D,20231024,000000,15.2738,15.6,15.2,15.6,1613.1000000000001,0
+KRKR.US,D,20231025,000000,15.6,15.6,14.602,15.318,440.25,0
+KRKR.US,D,20231026,000000,14.606,16.2,14.606,14.802,1560.4,0
+KRKR.US,D,20231027,000000,15.18,15.36,14.594,14.594,414.85,0
+KRKR.US,D,20231030,000000,14.88,14.96,14.6428,14.917,243.20000000000002,0
+KRKR.US,D,20231031,000000,14.604,15.0596,14.4,14.4,1084.15,0
+KRKR.US,D,20231101,000000,15.54,15.54,15.52,15.52,21.6,0
+KRKR.US,D,20231102,000000,14.404,14.64,14.404,14.5,1199.25,0
+KRKR.US,D,20231103,000000,14.6,14.998,14.6,14.656,510.25,0
+KRKR.US,D,20231106,000000,14.402,14.6,14.402,14.408,200.20000000000002,0
+KRKR.US,D,20231107,000000,14.41,14.426,14.4,14.412,843.45,0
+KRKR.US,D,20231108,000000,14.42,14.61,14.4,14.404,798.3000000000001,0
+KRKR.US,D,20231109,000000,14.202,15.2,14.202,14.402,257.05,0
+KRKR.US,D,20231110,000000,14.46,16.18,14.4,14.6,147.20000000000002,0
+KRKR.US,D,20231113,000000,14.18,14.64,14.18,14.64,64.5,0
+KRKR.US,D,20231114,000000,14.18,14.76,14.18,14.56,360.35,0
+KRKR.US,D,20231115,000000,14.006,15.206,14.006,14.412,687.6,0
+KRKR.US,D,20231116,000000,14.412,14.8,14.4,14.4,578.2,0
+KRKR.US,D,20231117,000000,14.8,14.8,14.4,14.4,476.8,0
+KRKR.US,D,20231120,000000,14.6,14.7,14.4,14.4,1013.2,0
+KRKR.US,D,20231121,000000,14.2,14.5,14,14.002,604.5500000000001,0
+KRKR.US,D,20231122,000000,14.002,14.402,14.002,14.004,268.40000000000003,0
+KRKR.US,D,20231124,000000,14,14.402,13.2,13.81,517.9,0
+KRKR.US,D,20231127,000000,13.76,14.398,13.76,14.218,378.8,0
+KRKR.US,D,20231128,000000,14.3,14.8816,14.3,14.64,154.65,0
+KRKR.US,D,20231129,000000,14.59,14.8,14,14,743.0500000000001,0
+KRKR.US,D,20231130,000000,14.472,14.472,13.8,14.198,57.6,0
+KRKR.US,D,20231201,000000,13.6,14.6,13,13.4,10870.150000000001,0
+KRKR.US,D,20231204,000000,13.032,14,13.022,14,110.75,0
+KRKR.US,D,20231205,000000,13.6,13.998,13.302,13.6,326.20000000000005,0
+KRKR.US,D,20231206,000000,13.4,14.8,13.02,13.12,6362.3,0
+KRKR.US,D,20231207,000000,13.65,14.125,13.12,13.12,427.1,0
+KRKR.US,D,20231208,000000,13.6,13.6,12.002,12.202,3544.8500000000004,0
+KRKR.US,D,20231211,000000,12.7,13.6,12.7,13.002,1011.5,0
+KRKR.US,D,20231212,000000,13.25,13.25,12.9,13.082,245.25,0
+KRKR.US,D,20231213,000000,12.4,13.198,12,12.6,1606.8000000000002,0
+KRKR.US,D,20231214,000000,12.204,12.604,12.204,12.604,93.15,0
+KRKR.US,D,20231215,000000,12.868,13,12.3,12.3,275.95,0
+KRKR.US,D,20231218,000000,12.324,12.4,12.302,12.308,490.55,0
+KRKR.US,D,20231219,000000,12,12.64,11,12.02,4460.05,0
+KRKR.US,D,20231220,000000,11.4,12.2,11.202,11.42,5837.650000000001,0
+KRKR.US,D,20231221,000000,11.4,11.8,11.208,11.234,669.1500000000001,0
+KRKR.US,D,20231222,000000,11.624,11.624,11.222,11.298,1730.5500000000002,0
+KRKR.US,D,20231226,000000,11.31,11.8,10.402,11,1463.15,0
+KRKR.US,D,20231227,000000,10.6,11.118,10.6,10.614,812.3000000000001,0
+KRKR.US,D,20231228,000000,11,11.2,10.662,10.95,659.25,0
+KRKR.US,D,20231229,000000,11.078,12.102,10.88,11.2,1407.65,0
+KRKR.US,D,20240102,000000,12.6,12.6,11.002,11.806,618,0
+KRKR.US,D,20240103,000000,12,12,11.6,11.7,663,0
+KRKR.US,D,20240104,000000,12,12,11.602,11.802,168.45000000000002,0
+KRKR.US,D,20240105,000000,12,12,11.6,11.8,185.95000000000002,0
+KRKR.US,D,20240108,000000,11.6,11.8,11.4,11.5,843.6,0
+KRKR.US,D,20240109,000000,11.8,11.8,11,11.4,189.55,0
+KRKR.US,D,20240110,000000,11.2,11.2,10.053,10.22,4040.7000000000003,0
+KRKR.US,D,20240111,000000,10.64,10.646,9.852,10,4045.15,0
+KRKR.US,D,20240112,000000,10.3326,11.798,10.332,11.796,313.35,0
+KRKR.US,D,20240116,000000,12.2,12.2,10.82,11.08,152.35,0
+KRKR.US,D,20240117,000000,10.64,11.076,10.64,11.074,153.1,0
+KRKR.US,D,20240118,000000,11.6,11.6,11.04,11.3,341.8,0
+KRKR.US,D,20240119,000000,10.6,10.8,10,10.6,546.0500000000001,0
+KRKR.US,D,20240122,000000,10.6,11.04,10.202,11.04,746.6,0
+KRKR.US,D,20240123,000000,11.04,11.6,10.534,10.604,671.5,0
+KRKR.US,D,20240124,000000,11,11,10.604,10.75,253.3,0
+KRKR.US,D,20240125,000000,11,11,8.72802,9.99202,1024.5,0
+KRKR.US,D,20240126,000000,10.0076,10.2,10.0076,10.2,173.95000000000002,0
+KRKR.US,D,20240129,000000,10.8,10.8,9.6,10.12,503.20000000000005,0
+KRKR.US,D,20240130,000000,10.282,10.4,9.8,10.4,96.75,0
+KRKR.US,D,20240131,000000,9.8,10.2,9,9.6,1251.2,0
+KRKR.US,D,20240201,000000,9.656,10.6,9.656,10.21,332.65000000000003,0
+KRKR.US,D,20240202,000000,9.602,10.786,9.212,9.748,290.95,0
+KRKR.US,D,20240205,000000,10.2,10.2,9.40002,9.40002,81.15,0
+KRKR.US,D,20240206,000000,9.4,10.6,9.4,9.78,1669.8500000000001,0
+KRKR.US,D,20240207,000000,9.8,10.4,9.8,10.2,183.9,0
+KRKR.US,D,20240208,000000,9.9372,10.069,9.8,9.919,140.15,0
+KRKR.US,D,20240209,000000,9.802,9.802,9.03,9.796,560.95,0
+KRKR.US,D,20240212,000000,9.2,9.63,8.804,9.2,2429.65,0
+KRKR.US,D,20240213,000000,9.2,9.2,7.302,7.9,6186,0
+KRKR.US,D,20240214,000000,9.798,9.798,6.204,6.646,11983.400000000001,0
+KRKR.US,D,20240215,000000,7.96,8.4,6.93,7.7,9492.050000000001,0
+KRKR.US,D,20240216,000000,8.4,8.4,7.411,8.4,4619.6,0
+KRKR.US,D,20240220,000000,8.4,8.8,7.2,7.742,2554.9500000000003,0
+KRKR.US,D,20240221,000000,7.8,8.336,7.2,7.334,4141.150000000001,0
+KRKR.US,D,20240222,000000,7.48,7.854,6.8,6.952,3742.4,0
+KRKR.US,D,20240223,000000,6.952,7.168,6.77,7.168,6707.450000000001,0
+KRKR.US,D,20240226,000000,7.16,7.51,7,7.2,1548.7,0
+KRKR.US,D,20240227,000000,7.256,9,6.862,7.85,6435.5,0
+KRKR.US,D,20240228,000000,7.20002,7.5,7,7.2,978.5500000000001,0
+KRKR.US,D,20240229,000000,7.35,7.59598,6.4,7.2,2074.05,0
+KRKR.US,D,20240301,000000,7.4,7.8,6.684,7.222,2293.2000000000003,0
+KRKR.US,D,20240304,000000,7.52974,8,7.112,7.156,979.4000000000001,0
+KRKR.US,D,20240305,000000,7.586,7.998,7.58,7.6,2426.7000000000003,0
+KRKR.US,D,20240306,000000,7.6,8.2,7.6,7.604,1441.3500000000001,0
+KRKR.US,D,20240307,000000,7.69902,7.8,7.28,7.4,337.3,0
+KRKR.US,D,20240308,000000,7.204,7.6,7,7.2,1155.55,0
+KRKR.US,D,20240311,000000,7.2,7.576,7.002,7.002,2044.3500000000001,0
+KRKR.US,D,20240312,000000,7.3,8,7.3,7.32,2090.05,0
+KRKR.US,D,20240313,000000,7.004,7.938,7.004,7.202,668.6,0
+KRKR.US,D,20240314,000000,7.232,7.8,6.8,7.798,2638.05,0
+KRKR.US,D,20240315,000000,7.478,7.8,7.371,7.738,1126.8500000000001,0
+KRKR.US,D,20240318,000000,7.699,7.8,7.4,7.798,464.95000000000005,0
+KRKR.US,D,20240319,000000,7.404,7.8,7.252,7.5,508.65000000000003,0
+KRKR.US,D,20240320,000000,7.8,7.89,7.6,7.83,1824.3500000000001,0
+KRKR.US,D,20240321,000000,7.742,8,7.742,8,291.3,0
+KRKR.US,D,20240322,000000,7.998,7.998,7.744,7.74402,197.95000000000002,0
+KRKR.US,D,20240325,000000,7.8,7.996,7.8,7.97,873.5500000000001,0
+KRKR.US,D,20240326,000000,7.9,7.996,7.80202,7.996,538.8000000000001,0
+KRKR.US,D,20240327,000000,7.92,7.92,7.6,7.604,940,0
+KRKR.US,D,20240328,000000,7.8,7.8,7.504,7.504,315.85,0
+KRKR.US,D,20240401,000000,7.52,7.6,7.4,7.404,944.4000000000001,0
+KRKR.US,D,20240402,000000,7.88,7.88,7.4,7.78,853.75,0
+KRKR.US,D,20240403,000000,7.4,7.802,7.4,7.4,498.6,0
+KRKR.US,D,20240404,000000,7.88,7.88,7.63652,7.698,1079.05,0
+KRKR.US,D,20240405,000000,7.42,7.5,7.2,7.302,1180.9,0
+KRKR.US,D,20240408,000000,7.24,7.6,7.21998,7.46,1547.5500000000002,0
+KRKR.US,D,20240409,000000,7.35002,7.35002,7.35,7.35,66.2,0
+KRKR.US,D,20240410,000000,7.2,7.5,7.2,7.30198,3761.6000000000004,0
+KRKR.US,D,20240411,000000,7.004,7.006,7.002,7.002,1302.25,0
+KRKR.US,D,20240412,000000,7.6,7.6,7.004,7.412,1410.65,0
+KRKR.US,D,20240415,000000,7.6,7.6,7.302,7.502,1208.15,0
+KRKR.US,D,20240416,000000,7.302,7.596,7.2,7.442,310.95000000000005,0
+KRKR.US,D,20240417,000000,7.302,7.59998,7.302,7.546,393.6,0
+KRKR.US,D,20240418,000000,7.6,7.6,7.23202,7.556,285.1,0
+KRKR.US,D,20240419,000000,7.556,7.556,7.234,7.40302,553.5,0
+KRKR.US,D,20240422,000000,7.234,7.558,7.234,7.24,354.8,0
+KRKR.US,D,20240423,000000,7.24,7.54,7.24,7.54,333.65000000000003,0
+KRKR.US,D,20240424,000000,7.53998,7.53998,7.357,7.358,342.5,0
+KRKR.US,D,20240425,000000,7.234,7.54,7,7.538,3591.3,0
+KRKR.US,D,20240426,000000,7.4,7.422,7.30202,7.422,302.95,0
+KRKR.US,D,20240429,000000,7.54,7.61102,7.256,7.4,2918.2000000000003,0
+KRKR.US,D,20240430,000000,7.256,7.258,7.002,7.194,1542.9,0
+KRKR.US,D,20240501,000000,7.004,7.304,7.004,7.006,302.90000000000003,0
+KRKR.US,D,20240502,000000,7.6,7.6,6.602,7.383,3068.05,0
+KRKR.US,D,20240503,000000,7.178,7.33798,6.57,7.082,1791.2,0
+KRKR.US,D,20240506,000000,7.2,7.8,6.8,6.8,2149.55,0
+KRKR.US,D,20240507,000000,6.934,7.758,6.934,7.469,558.9,0
+KRKR.US,D,20240508,000000,7.6,7.6,7.402,7.402,99.10000000000001,0
+KRKR.US,D,20240509,000000,7.204,7.204,7.20202,7.20202,94.9,0
+KRKR.US,D,20240510,000000,7.21,7.46,7.2,7.46,484.85,0
+KRKR.US,D,20240513,000000,7.46,7.46,7.272,7.45,106.45,0
+KRKR.US,D,20240514,000000,7.389,7.758,7.062,7.558,214.15,0
+KRKR.US,D,20240515,000000,7.026,7.72,7.026,7.72,373.15000000000003,0
+KRKR.US,D,20240516,000000,6.6,7.758,6.6,7.608,2172.25,0
+KRKR.US,D,20240517,000000,7.98,9.18,7.49,8.4,14101,0
+KRKR.US,D,20240520,000000,8.816,10,8.386,9.602,5885.3,0
+KRKR.US,D,20240521,000000,9.4,9.654,8.8,9,1296.8000000000002,0
+KRKR.US,D,20240522,000000,8.998,9.09302,8.2,9.03,2835.65,0
+KRKR.US,D,20240523,000000,9.24,9.24,8.42,8.42826,1210.3500000000001,0
+KRKR.US,D,20240524,000000,8.6,9.398,8.4,9.2,755.1,0
+KRKR.US,D,20240528,000000,9.66,9.922,8.4,9.58,1841.8500000000001,0
+KRKR.US,D,20240529,000000,9.772,9.772,8.542,8.542,345.15000000000003,0
+KRKR.US,D,20240530,000000,8.4,8.55,7.616,7.616,948.3000000000001,0
+KRKR.US,D,20240531,000000,7.616,7.8,7.6,7.7,735.75,0
+KRKR.US,D,20240603,000000,7.652,8.41798,7.652,8,154.05,0
+KRKR.US,D,20240604,000000,8.39998,8.39998,7.938,8,79.5,0
+KRKR.US,D,20240605,000000,8.334,8.46,7.6,8.4,7395.150000000001,0
+KRKR.US,D,20240606,000000,8.7,8.7,7.762,8.6,62844.350000000006,0
+KRKR.US,D,20240607,000000,8.19,8.19,7.2,8.01,8993.35,0
+KRKR.US,D,20240610,000000,7.244,7.946,7.21,7.61,1311.2,0
+KRKR.US,D,20240611,000000,7.416,8.8,7.202,8.758,11678.300000000001,0
+KRKR.US,D,20240612,000000,8.53202,8.556,7.9,8.14,2521,0
+KRKR.US,D,20240613,000000,8.6,8.6,7.7,7.992,1618,0
+KRKR.US,D,20240614,000000,7.8,8.398,7.61,7.64,1376.8500000000001,0
+KRKR.US,D,20240617,000000,8.054,8.054,6.6,7.772,2886.2000000000003,0
+KRKR.US,D,20240618,000000,7.318,7.598,7.318,7.4,941.85,0
+KRKR.US,D,20240620,000000,7.36,7.36,6.8,6.88,1948.3500000000001,0
+KRKR.US,D,20240621,000000,10.478,12.2,7.338,8,3592301.6,0
+KRKR.US,D,20240624,000000,6.66,8.02,6.604,7.6,114634.1,0
+KRKR.US,D,20240625,000000,6.834,7.9,6.74,7.22,69654.1,0
+KRKR.US,D,20240626,000000,7,7.4,6.89,7.022,14964.35,0
+KRKR.US,D,20240627,000000,6.8002,7,6.42,6.7,13465.650000000001,0
+KRKR.US,D,20240628,000000,6.96,7,6.6,6.622,10095.300000000001,0
+KRKR.US,D,20240701,000000,6.62,6.708,6.2,6.442,9700.95,0
+KRKR.US,D,20240702,000000,6.22,6.6,6.002,6.22,8446.75,0
+KRKR.US,D,20240703,000000,6,6.39,5.98,6.1754,7470.5,0
+KRKR.US,D,20240705,000000,6,6.36,5.8,5.988,5372.700000000001,0
+KRKR.US,D,20240708,000000,5.986,6.044,5.746,5.95,5657.200000000001,0
+KRKR.US,D,20240709,000000,5.948,6,5.8,5.9,1006.1500000000001,0
+KRKR.US,D,20240710,000000,5.898,6.004,5.8,5.86,3993.4,0
+KRKR.US,D,20240711,000000,5.858,6.372,5.80588,6.372,6921.85,0
+KRKR.US,D,20240712,000000,6.32,6.358,5.888,6.008,8249.300000000001,0
+KRKR.US,D,20240715,000000,5.992,6.2,5.8,5.944,1311,0
+KRKR.US,D,20240716,000000,5.858,5.96,5.3,5.857,342882.5,0
+KRKR.US,D,20240717,000000,5.56,6,5.56,5.76,20084,0
+KRKR.US,D,20240718,000000,5.62,6.358,5.604,6.152,26312.300000000003,0
+KRKR.US,D,20240719,000000,5.89802,6,5.626,5.882,5955.150000000001,0
+KRKR.US,D,20240722,000000,5.696,5.703,5.442,5.47,14586.150000000001,0
+KRKR.US,D,20240723,000000,5.4,5.472,5.242,5.472,4802.6,0
+KRKR.US,D,20240724,000000,5.4,5.48,5.242,5.344,3907.9,0
+KRKR.US,D,20240725,000000,5.446,5.58998,5.202,5.242,3065.6000000000004,0
+KRKR.US,D,20240726,000000,5.22,5.384,5.2,5.244,2343.25,0
+KRKR.US,D,20240729,000000,5.04,5.34,5.04,5.06,4089.2000000000003,0
+KRKR.US,D,20240730,000000,5.06,5.25,4.9,5.124,12511.650000000001,0
+KRKR.US,D,20240731,000000,5,5.304,4.924,5.11,7343.35,0
+KRKR.US,D,20240801,000000,5.052,5.18,4.924,5.134,2519,0
+KRKR.US,D,20240802,000000,4.942,4.942,4.5,4.826,12572.150000000001,0
+KRKR.US,D,20240805,000000,4.5,4.806,4.4,4.616,6619.450000000001,0
+KRKR.US,D,20240806,000000,4.616,5.06,4.596,4.948,1929.4,0
+KRKR.US,D,20240807,000000,4.944,5.304,4.72,4.72,2625.2000000000003,0
+KRKR.US,D,20240808,000000,4.956,5,4.666,5,2436.5,0
+KRKR.US,D,20240809,000000,4.7264,5.132,4.7264,5.076,1665.1000000000001,0
+KRKR.US,D,20240812,000000,5.328,5.328,5.1,5.166,2066.7000000000003,0
+KRKR.US,D,20240813,000000,5.18,5.32,5.12,5.158,529.75,0
+KRKR.US,D,20240814,000000,5,5.4,4.908,5.4,812.6,0
+KRKR.US,D,20240815,000000,4.8,5.36,4.8,5.304,492.95000000000005,0
+KRKR.US,D,20240816,000000,5.384,5.384,5.01,5.122,824.25,0
+KRKR.US,D,20240819,000000,5.04,5.3,5.04,5.208,1225.7,0
+KRKR.US,D,20240820,000000,5.21,5.322,5.07,5.11,1529.3000000000002,0
+KRKR.US,D,20240821,000000,5.2,5.2,5.042,5.094,971.25,0
+KRKR.US,D,20240822,000000,5.22,5.254,4.86,4.932,2686.15,0
+KRKR.US,D,20240823,000000,5.002,5.386,4.906,5.184,5663.55,0
+KRKR.US,D,20240826,000000,5.356,5.6,5.098,5.222,10261.050000000001,0
+KRKR.US,D,20240827,000000,5.5,5.5,5.022,5.118,204.3,0
+KRKR.US,D,20240828,000000,5.25,5.3,4.802,4.946,1293.15,0
+KRKR.US,D,20240829,000000,4.86,5.3,4.468,5.266,4586.2,0
+KRKR.US,D,20240830,000000,5.2,5.378,4.8162,5.378,2448.9,0
+KRKR.US,D,20240903,000000,5.178,5.552,4.788,5.202,8119.650000000001,0
+KRKR.US,D,20240904,000000,5.22,5.48,4.85,5.172,2834.4500000000003,0
+KRKR.US,D,20240905,000000,5,5.38,4.978,5,3796.15,0
+KRKR.US,D,20240906,000000,5.254,5.26,4.62,4.796,776.1,0
+KRKR.US,D,20240909,000000,4.8,4.878,4.622,4.622,2413.15,0
+KRKR.US,D,20240910,000000,4.786,4.8,4.707,4.8,1734.3500000000001,0
+KRKR.US,D,20240911,000000,4.71,5.3,4.708,4.92,2205.25,0
+KRKR.US,D,20240912,000000,4.8,5,4.64,4.826,2483.9500000000003,0
+KRKR.US,D,20240913,000000,4.84,5,4.678,4.9,1872,0
+KRKR.US,D,20240916,000000,5,5.002,4.716,4.732,3736.4500000000003,0
+KRKR.US,D,20240917,000000,4.732,5.18,4.612,4.7,5044.400000000001,0
+KRKR.US,D,20240918,000000,4.934,5.16,4.614,4.79,3172.9500000000003,0
+KRKR.US,D,20240919,000000,4.62,4.8,3.998,4,23792.45,0
+KRKR.US,D,20240920,000000,3.972,3.98,3.6,3.96,4341.55,0
+KRKR.US,D,20240923,000000,3.8,3.96,3.5,3.608,12470.95,0
+KRKR.US,D,20240924,000000,3.79398,3.8,3.592,3.8,4963.950000000001,0
+KRKR.US,D,20240925,000000,4.18,4.18,3.786,3.892,7026.3,0
+KRKR.US,D,20240926,000000,3.996,4.326,3.9,4.198,20129.5,0
+KRKR.US,D,20240927,000000,4.578,4.988,4.2,4.744,12626.900000000001,0
+KRKR.US,D,20240930,000000,5.02,6.4,5.02,5.9,74181.45,0
+KRKR.US,D,20241001,000000,6.2,6.2,4.798,5.24,18424.45,0
+KRKR.US,D,20241002,000000,5.764,6,5.6,5.602,19457.850000000002,0
+KRKR.US,D,20241003,000000,5.6,5.8851,4.67,4.87,23332,0
+KRKR.US,D,20241004,000000,5.12,5.82,4.86,5.6067,35278,0
+KRKR.US,D,20241007,000000,5.66,5.66,5,5.4,37567,0
+KRKR.US,D,20241008,000000,5.17,5.57,5.05,5.4,19572,0
+KRKR.US,D,20241009,000000,5.3,5.3,5.19,5.29,3497,0
+KRKR.US,D,20241010,000000,5.1,5.28,4.51,4.51,23810,0
+KRKR.US,D,20241011,000000,4.3131,4.7,4.21,4.37,15188,0
+KRKR.US,D,20241014,000000,4.44,4.65,4.411,4.525,10301,0
+KRKR.US,D,20241015,000000,4.36,4.75,4.36,4.4478,5035,0
+KRKR.US,D,20241016,000000,4.52,5.2547,4.4999,4.9,38957,0
+KRKR.US,D,20241017,000000,5.0479,5.08,4.52,4.6,38629,0
+KRKR.US,D,20241018,000000,4.774,4.9,4.76,4.7601,2496,0
+KRKR.US,D,20241021,000000,4.58,4.86,4.58,4.65,13146,0
+KRKR.US,D,20241022,000000,4.6,4.6,4.6,4.6,843,0
+KRKR.US,D,20241023,000000,4.47,4.59,4.47,4.47,2016,0
+KRKR.US,D,20241024,000000,4.36,4.44,4.15,4.286776,12073,0
+KRKR.US,D,20241025,000000,4.1839,4.445,4.16,4.21,6259,0
+KRKR.US,D,20241028,000000,4.18,4.37,4.09,4.31,12246,0
+KRKR.US,D,20241029,000000,4.12,4.12,4.11,4.11,1001,0
+KRKR.US,D,20241030,000000,4.22,4.22,4.12,4.12,482,0
+KRKR.US,D,20241031,000000,4.05,4.26,4.02,4.08,6251,0
+KRKR.US,D,20241101,000000,4.06,4.25,4.06,4.07,12148,0
+KRKR.US,D,20241104,000000,4.065,4.3351,3.97,3.98,17139,0
+KRKR.US,D,20241105,000000,4.01,4.37,3.91,4.27,13267,0
+KRKR.US,D,20241106,000000,3.97,4.3063,3.85,3.87,11118,0
+KRKR.US,D,20241107,000000,3.9,4.095,3.9,4.035,2533,0
+KRKR.US,D,20241108,000000,3.94,3.98,3.94,3.98,1174,0
+KRKR.US,D,20241111,000000,3.92,4.2,3.9,3.94,4798,0
+KRKR.US,D,20241112,000000,3.88,4.02,3.88,4.02,577,0
+KRKR.US,D,20241113,000000,3.9851,3.9851,3.83,3.83,1928,0
+KRKR.US,D,20241114,000000,3.83,3.9,3.83,3.9,661,0
+KRKR.US,D,20241115,000000,3.8231,3.8231,3.52,3.52,5402,0
+KRKR.US,D,20241118,000000,3.53,3.54,3.36,3.36,7249,0
+KRKR.US,D,20241119,000000,3.71,3.71,3.03,3.31,11789,0
+KRKR.US,D,20241120,000000,3.31,3.38,3.028,3.1,7720,0
+KRKR.US,D,20241121,000000,3.14,3.36,3.12,3.16,10822,0
+KRKR.US,D,20241122,000000,3.3,3.3,3.04,3.1,2392,0
+KRKR.US,D,20241125,000000,3.1297,3.18,3.045,3.08,2427,0
+KRKR.US,D,20241126,000000,3.01,3.05,2.96,3.04,6284,0
+KRKR.US,D,20241127,000000,3.03,3.03,2.96,3,2234,0
+KRKR.US,D,20241129,000000,2.95,3.05,2.95,3.05,1105,0
+KRKR.US,D,20241202,000000,3.01,3.31,3.01,3.3,6198,0
+KRKR.US,D,20241203,000000,3.32,3.91,3.1248,3.91,117190,0
+KRKR.US,D,20241204,000000,3.77,3.85,3.6863,3.85,10518,0
+KRKR.US,D,20241205,000000,3.82,3.82,3.46,3.46,5677,0
+KRKR.US,D,20241206,000000,3.43,3.43,3.19,3.37,9610,0
+KRKR.US,D,20241209,000000,3.51,3.55,3.17,3.24,31750,0
+KRKR.US,D,20241210,000000,3.07,3.2,2.76,3.08,144561,0
+KRKR.US,D,20241211,000000,3.01,3.35,3.01,3.35,5816,0
+KRKR.US,D,20241212,000000,3.06,3.23,3.06,3.19,7410,0
+KRKR.US,D,20241213,000000,3.12,3.59,3.12,3.3899,23944,0
+KRKR.US,D,20241216,000000,3.22,3.69,3.1,3.3101,10686,0
+KRKR.US,D,20241217,000000,3.52,3.62,3.14,3.31,24521,0
+KRKR.US,D,20241218,000000,3.33,3.39,3.22,3.355,17036,0
+KRKR.US,D,20241219,000000,3.34,3.5115,3.265,3.425,9770,0
+KRKR.US,D,20241220,000000,3.3456,3.57,3.3456,3.57,6139,0
+KRKR.US,D,20241223,000000,3.51,3.51,3,3.22,17615,0
+KRKR.US,D,20241224,000000,3.0811,3.26,3.0745,3.2,20643,0
+KRKR.US,D,20241226,000000,3.24,3.46,3.01,3.1,50862,0
+KRKR.US,D,20241227,000000,3.38,3.38,2.99,3.03,39548,0
+KRKR.US,D,20241230,000000,3.03,3.2,2.97,2.97,9763,0
+KRKR.US,D,20241231,000000,3.02,3.15,2.9,3.15,24348,0
+KRKR.US,D,20250102,000000,2.93,3.045,2.91,3,5106,0
+KRKR.US,D,20250103,000000,3.19,3.5599,2.9508,3.37,107688,0
+KRKR.US,D,20250106,000000,3.4162,3.49,3.245,3.37,20256,0
+KRKR.US,D,20250107,000000,3.15,3.33,3.12,3.26,11073,0
+KRKR.US,D,20250108,000000,3.25,3.25,3.11,3.19,11570,0
+KRKR.US,D,20250110,000000,3.29,3.4251,3.22,3.3675,6638,0
+KRKR.US,D,20250113,000000,3.36,3.36,3.21,3.29,15305,0
+KRKR.US,D,20250114,000000,3.15,3.21,3.12,3.21,3914,0
+KRKR.US,D,20250115,000000,3.3,3.325,3.22,3.3,13462,0
+KRKR.US,D,20250116,000000,3.28,3.3,3.27,3.2872,2853,0
+KRKR.US,D,20250117,000000,3.2798,3.6125,3.12,3.3864,22298,0
+KRKR.US,D,20250121,000000,3.39,3.46,3.39,3.39,5474,0
+KRKR.US,D,20250122,000000,3.21,3.6,3.21,3.57,15211,0
+KRKR.US,D,20250123,000000,3.38,3.68,3.38,3.53,29301,0
+KRKR.US,D,20250124,000000,3.53,3.54,3.53,3.54,1754,0
+KRKR.US,D,20250127,000000,3.65,3.857,3.5,3.674,13510,0
+KRKR.US,D,20250128,000000,3.715,4.375,3.715,4.2499,31925,0
+KRKR.US,D,20250129,000000,4.45,12.99,4.3999,9.42,23687690,0
+KRKR.US,D,20250130,000000,7.96,8.8627,5.95,6.91,684963,0
+KRKR.US,D,20250131,000000,7.03,7.32,5.54,6.5,171601,0
+KRKR.US,D,20250203,000000,5.42,6.33,4.99,5.42,117910,0
+KRKR.US,D,20250204,000000,5.74,6.2,5.04,5.58,132564,0
+KRKR.US,D,20250205,000000,5.67,7,5.22,6,256250,0
+KRKR.US,D,20250206,000000,5.85,6.26,5.39,6.1,99979,0
+KRKR.US,D,20250207,000000,5.97,6.45,5.8,5.8,48993,0
+KRKR.US,D,20250210,000000,5.82,6.28,4.5039,4.85,236038,0
+KRKR.US,D,20250211,000000,4.71,4.98,4.2,4.81,213443,0
+KRKR.US,D,20250212,000000,4.68,5.0999,4.655,5.09,14392,0
+KRKR.US,D,20250213,000000,5,5.27,4.72,4.92,41209,0
+KRKR.US,D,20250214,000000,5.46,6.2,5.31,5.33,108989,0
+KRKR.US,D,20250218,000000,4.95,4.9753,3.3,3.6,169674,0
+KRKR.US,D,20250219,000000,3.69,4.61,3.42,3.73,258014,0
+KRKR.US,D,20250220,000000,3.75,4.4684,3.65,4.39,79912,0
+KRKR.US,D,20250221,000000,4.49,4.49,3.95,4.145,23387,0
+KRKR.US,D,20250224,000000,4.162,4.2426,3.9,3.9505,20339,0
+KRKR.US,D,20250225,000000,4,4.0963,3.81,4.03,22524,0
+KRKR.US,D,20250226,000000,4.26,4.805,4.2,4.52,116635,0
+KRKR.US,D,20250227,000000,4.36,4.5,4.23,4.23,10572,0
+KRKR.US,D,20250228,000000,4.1,4.75,4.1,4.51,56353,0
+KRKR.US,D,20250303,000000,4.63,4.79,4.41,4.51,10590,0
+KRKR.US,D,20250304,000000,4.49,4.62,4.0684,4.605,14006,0
+KRKR.US,D,20250305,000000,4.42,4.79,4.42,4.79,6800,0
+KRKR.US,D,20250306,000000,4.69,4.7,4.5,4.56,44503,0
+KRKR.US,D,20250307,000000,4.45,4.8,4.02,4.68,83879,0
+KRKR.US,D,20250310,000000,4.5,4.74,4.01,4.01,51795,0
+KRKR.US,D,20250311,000000,4.05,4.27,4.05,4.25,4204,0
+KRKR.US,D,20250312,000000,4.3,4.31,4.13,4.13,1386,0
+KRKR.US,D,20250313,000000,4.03,4.235,3.9,4,8458,0
+KRKR.US,D,20250314,000000,3.935,3.935,3.8532,3.8532,4762,0
+KRKR.US,D,20250317,000000,3.85,3.97,3.8,3.91,9764,0
+KRKR.US,D,20250318,000000,3.8254,3.8254,3.73,3.8,3177,0
+KRKR.US,D,20250319,000000,3.895,3.97,3.8,3.97,4508,0
+KRKR.US,D,20250320,000000,3.66,3.92,3.66,3.92,1871,0
+KRKR.US,D,20250321,000000,3.9,3.97,3.88,3.96,3029,0
+KRKR.US,D,20250324,000000,4.51,4.68,3.8992,4.01,127524,0
+KRKR.US,D,20250325,000000,3.93,4.15,3.8,3.8,16900,0
+KRKR.US,D,20250326,000000,3.808,3.91,3.8,3.89,4547,0
+KRKR.US,D,20250327,000000,3.975,3.975,3.975,3.975,491,0
+KRKR.US,D,20250328,000000,3.98,4.26,3.98,4.26,19381,0
+KRKR.US,D,20250331,000000,4.21,4.21,3.9722,3.99,753,0
+KRKR.US,D,20250401,000000,3.93,4.2,3.93,4.14,2855,0
+KRKR.US,D,20250402,000000,4.1835,4.1835,4,4.0969,2384,0
+KRKR.US,D,20250403,000000,4.0716,4.37,3.900674,4.02,71147,0
+KRKR.US,D,20250404,000000,3.8434,3.92,3.72,3.89,6773,0
+KRKR.US,D,20250407,000000,3.92,4.12,3.92,3.94,9662,0
+KRKR.US,D,20250408,000000,4.11,4.11,3.9477,3.98,6339,0
+KRKR.US,D,20250409,000000,4.06,4.08,3.9694,4.07,15668,0
+KRKR.US,D,20250410,000000,4.12,4.12,3.96,3.98,14257,0
+KRKR.US,D,20250414,000000,4.03,4.195,4.02,4.11,1045,0
+KRKR.US,D,20250415,000000,3.98,4.13,3.98,4.11,4438,0
+KRKR.US,D,20250416,000000,3.99,3.99,3.96,3.99,15604,0
+KRKR.US,D,20250417,000000,3.92,4.03,3.92,4.03,23818,0
+KRKR.US,D,20250421,000000,3.89,3.97,3.63,3.65,13258,0
+KRKR.US,D,20250422,000000,3.77,3.89,3.77,3.88,866,0
+KRKR.US,D,20250423,000000,4,4.04,3.9,3.99,21489,0
+KRKR.US,D,20250424,000000,4,4.06,4,4.0248,10646,0
+KRKR.US,D,20250425,000000,4.1245,4.38,4.035,4.13,27148,0
+KRKR.US,D,20250428,000000,4.17,4.3,4.16,4.3,3994,0
+KRKR.US,D,20250429,000000,4.38,5.399,4.38,4.9166,68217,0
+KRKR.US,D,20250430,000000,5.38,5.78,4.92,5.08,27431,0
+KRKR.US,D,20250501,000000,5.74,5.74,5.08,5.275,10348,0
+KRKR.US,D,20250502,000000,5.26,5.52,5.23,5.34,13660,0
+KRKR.US,D,20250505,000000,5.6,5.6,5.35,5.35,7128,0
+KRKR.US,D,20250506,000000,5.315,5.4266,5.315,5.42,1804,0
+KRKR.US,D,20250507,000000,5.42,5.55,5.2979,5.3,7751,0
+KRKR.US,D,20250508,000000,5.6,5.7,5.51,5.51,9072,0
+KRKR.US,D,20250509,000000,5.53,5.9872,5.52,5.64,13813,0
+KRKR.US,D,20250512,000000,5.98,5.98,5.7121,5.795,5224,0
+KRKR.US,D,20250513,000000,5.36,5.97,5.36,5.9,18591,0
+KRKR.US,D,20250514,000000,5.775,6,5.7453,5.8,5976,0
+KRKR.US,D,20250515,000000,5.94,5.94,5.8004,5.85,1432,0
+KRKR.US,D,20250516,000000,5.825,5.85,5.8,5.82,1342,0
+KRKR.US,D,20250519,000000,6.02,6.04,5.8001,5.9176,1117,0
+KRKR.US,D,20250520,000000,6.08,6.08,5.8,5.85,6704,0
+KRKR.US,D,20250521,000000,5.8,5.8,5.8,5.8,3606,0
+KRKR.US,D,20250522,000000,5.8,5.8,5.8,5.8,489,0
+KRKR.US,D,20250527,000000,5.8098,5.91,5.8098,5.875,965,0
+KRKR.US,D,20250528,000000,5.8176,5.98,5.8001,5.907,1979,0
+KRKR.US,D,20250529,000000,5.854,5.854,5.854,5.854,982,0
+KRKR.US,D,20250530,000000,5.8059,5.8059,5.8,5.8,3202,0
+KRKR.US,D,20250602,000000,5.825,5.825,5.8,5.815,3233,0
+KRKR.US,D,20250603,000000,5.78,5.8,5.78,5.8,4527,0
+KRKR.US,D,20250604,000000,5.75,5.75,5.75,5.75,151,0
+KRKR.US,D,20250605,000000,5.68,5.907,5.68,5.907,652,0
+KRKR.US,D,20250606,000000,5.9,5.9,5.9,5.9,1098,0
+KRKR.US,D,20250609,000000,5.98,6.16,5.8,5.8079,5377,0
+KRKR.US,D,20250610,000000,5.95,5.95,5.91,5.91,2678,0
+KRKR.US,D,20250611,000000,5.82,5.9,5.7,5.9,3833,0
+KRKR.US,D,20250612,000000,5.85,5.85,5.825,5.825,860,0
+KRKR.US,D,20250613,000000,5.6,5.6,5.58,5.58,952,0
+KRKR.US,D,20250616,000000,5.79,5.79,5.7899,5.79,1815,0
+KRKR.US,D,20250617,000000,5.8,5.85,5.8,5.8,6674,0
+KRKR.US,D,20250618,000000,5.8225,5.8225,5.8225,5.8225,3085,0
+KRKR.US,D,20250620,000000,5.9,6.14,5.8189,5.8189,2052,0
+KRKR.US,D,20250623,000000,5.76,5.91,5.76,5.8,8437,0
+KRKR.US,D,20250625,000000,5.8,5.88,5.75,5.88,2811,0
+KRKR.US,D,20250626,000000,5.8691,5.8691,5.8691,5.8691,289,0
+KRKR.US,D,20250627,000000,5.8484,5.8484,5.55,5.71,3191,0
+KRKR.US,D,20250630,000000,5.8,5.8,5.78,5.78,3361,0
+KRKR.US,D,20250702,000000,5.52,5.52,5.5,5.501,535,0
+KRKR.US,D,20250703,000000,5.31,5.31,5.31,5.31,362,0
+KRKR.US,D,20250708,000000,5.65,5.65,5.65,5.65,246,0
+KRKR.US,D,20250709,000000,5.585,5.64,5.58,5.58,553,0
+KRKR.US,D,20250710,000000,5.74,5.74,5.59,5.59,1967,0
+KRKR.US,D,20250711,000000,5.9007,6.2299,5.735,6.15,15933,0
+KRKR.US,D,20250714,000000,6.2,6.2,5.88,5.99,2155,0
+KRKR.US,D,20250715,000000,5.7,5.7001,5.3,5.3101,5972,0
+KRKR.US,D,20250717,000000,5.302907,5.4,5.3,5.39,2422,0
+KRKR.US,D,20250718,000000,5.4,6.01,5.35,5.57,26136,0
+KRKR.US,D,20250721,000000,5.53,5.645,5.48,5.5,10456,0
+KRKR.US,D,20250722,000000,5.4,5.55,5.091,5.215,4785,0
+KRKR.US,D,20250723,000000,5,5.02,5,5.02,1214,0
+KRKR.US,D,20250724,000000,4.75,4.75,4,4.4952,5692,0
+KRKR.US,D,20250725,000000,4.53,4.75,4.51,4.75,11557,0
+KRKR.US,D,20250728,000000,4.26,5.2,4.26,5,38361,0
+KRKR.US,D,20250729,000000,4.7,5.3729,4.5101,5.1837,93012,0
+KRKR.US,D,20250730,000000,4.7038,5.3999,4.7,5.07,63261,0
+KRKR.US,D,20250731,000000,5.05,5.4,4.6599,5.2,36567,0
+KRKR.US,D,20250801,000000,5.16,6.18,4.82,5.02,69823,0
+KRKR.US,D,20250804,000000,5.035,5.035,5.035,5.035,1123,0
+KRKR.US,D,20250805,000000,4.79,4.8,4.55,4.72,8593,0
+KRKR.US,D,20250806,000000,4.4403,5.2999,4.4403,5.04,12261,0
+KRKR.US,D,20250807,000000,5.12,5.5555,5,5.15,13601,0
+KRKR.US,D,20250808,000000,5.01,5.12,5.01,5.12,1620,0
+KRKR.US,D,20250811,000000,5.46,5.5,4.904,4.904,1932,0
+KRKR.US,D,20250813,000000,5.09,5.2699,5.09,5.2699,7454,0
+KRKR.US,D,20250814,000000,4.96,5.15,4.83,4.93,3410,0
+KRKR.US,D,20250815,000000,4.6733,4.7,4.6733,4.7,1434,0
+KRKR.US,D,20250818,000000,4.71,4.92,4.7,4.85,10910,0
+KRKR.US,D,20250819,000000,4.69,4.83,4.5,4.7,3387,0
+KRKR.US,D,20250820,000000,4.6,4.68,4.5,4.5,1018,0
+KRKR.US,D,20250821,000000,4.5,4.5,4.26,4.26,1147,0
+KRKR.US,D,20250822,000000,4.5,5.23,4.5,5.05,5468,0
+KRKR.US,D,20250825,000000,4.95,5,4.46,4.99,7677,0
+KRKR.US,D,20250826,000000,4.9,4.9,4.81,4.81,983,0
+KRKR.US,D,20250827,000000,4.8,4.8,4.8,4.8,1211,0
+KRKR.US,D,20250828,000000,4.57,4.78,4.47,4.5,2302,0
+KRKR.US,D,20250829,000000,4.42,5.1,4.42,4.9,7505,0
+KRKR.US,D,20250902,000000,4.85,4.87,4.85,4.85,2256,0
+KRKR.US,D,20250905,000000,5.12,5.29,4.94,5.24,4803,0
+KRKR.US,D,20250908,000000,5.5,21.36,5.5,10.1,8102135,0
+KRKR.US,D,20250909,000000,7.23,8.8,6.2141,8.52,594665,0
+KRKR.US,D,20250910,000000,8,10.6859,8,8.51,173776,0
+KRKR.US,D,20250911,000000,9.08,9.09,7.94,8.1976,95341,0
+KRKR.US,D,20250912,000000,8.07,8.3198,6.8531,7.37,102778,0
+KRKR.US,D,20250915,000000,7.11,8.25,7.11,7.74,103549,0
+KRKR.US,D,20250916,000000,7.86,8.19,7.5601,8.13,27654,0
+KRKR.US,D,20250917,000000,7.84,8.27,7.84,8.27,13694,0
+KRKR.US,D,20250918,000000,8.27,8.27,6.95,7.63,116700,0
+KRKR.US,D,20250919,000000,7.6,7.745,7.02,7.65,22854,0
+KRKR.US,D,20250922,000000,8,8.46,7.3,8.38,105169,0
+KRKR.US,D,20250923,000000,8.03,8.41,7.739,7.739,17111,0
+KRKR.US,D,20250924,000000,8.16,8.18,7.91,8.09,9552,0
+KRKR.US,D,20250925,000000,8.5,8.69,8.02,8.14,67725,0
+KRKR.US,D,20250926,000000,7.465,7.6695,6.7,7.19,60856,0
+KRKR.US,D,20250929,000000,7.4,7.58,7.21,7.32,20521,0
+KRKR.US,D,20250930,000000,7.28,7.28,7.0101,7.02,11130,0
+KRKR.US,D,20251001,000000,7.02,7.57,6.9,7.25,37493,0
+KRKR.US,D,20251002,000000,7.22,7.34,7.0326,7.27,8756,0
+KRKR.US,D,20251003,000000,7.3,7.3,7.0402,7.28,3308,0
+KRKR.US,D,20251006,000000,7.1,7.275,7.0958,7.2,5356,0
+KRKR.US,D,20251007,000000,7.2,7.2,6.8,7.02,6946,0
+KRKR.US,D,20251008,000000,6.9726,6.9726,6.45,6.604,17671,0
+KRKR.US,D,20251009,000000,6.8,6.8193,6.6,6.64,9734,0
+KRKR.US,D,20251010,000000,6.71,6.71,6,6,29041,0
+KRKR.US,D,20251013,000000,5.93,6.37,5.93,6.1701,16435,0
+KRKR.US,D,20251014,000000,6.1,6.3,6.06,6.28,1565,0
+KRKR.US,D,20251015,000000,6.0101,6.3221,6.0101,6.2479,8039,0
+KRKR.US,D,20251016,000000,6.1218,6.1218,5.76,5.78,13937,0
+KRKR.US,D,20251017,000000,5.6001,5.78,5.52,5.52,7996,0
+KRKR.US,D,20251020,000000,5.63,6.3,5.63,6.0778,4190,0
+KRKR.US,D,20251021,000000,5.775,5.85,5.69,5.73,18711,0
+KRKR.US,D,20251022,000000,5.7324,5.7324,5.49,5.695,3478,0
+KRKR.US,D,20251023,000000,5.47,5.74,5.4564,5.74,4192,0
+KRKR.US,D,20251024,000000,5.53,5.69,5.495,5.6,1046,0
+KRKR.US,D,20251027,000000,5.6,5.88,5.6,5.87,3995,0
+KRKR.US,D,20251028,000000,5.56,5.86,5.56,5.8,1082,0
+KRKR.US,D,20251029,000000,5.26,5.7123,5.26,5.41,5330,0
+KRKR.US,D,20251030,000000,5.39,5.39,5.3404,5.3404,462,0
+KRKR.US,D,20251031,000000,5.1,5.73,5.0629,5.22,38061,0
+KRKR.US,D,20251103,000000,5.07,5.18,5.02,5.18,3771,0
+KRKR.US,D,20251104,000000,5.02,5.02,5.02,5.02,2788,0
+KRKR.US,D,20251105,000000,4.95,4.95,4.59,4.86,4458,0
+KRKR.US,D,20251106,000000,4.85,5.04,4.6,4.6,4468,0
+KRKR.US,D,20251107,000000,4.6,5.69,4.6,5.36,21881,0
+KRKR.US,D,20251110,000000,5.8,5.82,5.4,5.4,5011,0
+KRKR.US,D,20251111,000000,4.87,5.42,4.87,5.42,1245,0
+KRKR.US,D,20251112,000000,5.42,5.73,5,5.73,3276,0
+KRKR.US,D,20251113,000000,5.04,5.57,5.04,5.57,3785,0
+KRKR.US,D,20251117,000000,5.17,5.44,4.9499,5.1559,2998,0
+KRKR.US,D,20251118,000000,5.03,5.45,5.03,5.26,1849,0
+KRKR.US,D,20251119,000000,5.3656,5.3656,5.05,5.0501,663,0
+KRKR.US,D,20251120,000000,5.2577,5.2577,5.064,5.064,803,0
+KRKR.US,D,20251121,000000,4.9353,5.05,4.93,5.05,1029,0
+KRKR.US,D,20251124,000000,4.98,4.98,4.98,4.98,508,0
+KRKR.US,D,20251125,000000,4.5001,4.8611,4.5001,4.86,2222,0
+KRKR.US,D,20251126,000000,4.68,4.82,4.68,4.82,3037,0
+KRKR.US,D,20251128,000000,4.8201,4.8201,4.8201,4.8201,373,0
+KRKR.US,D,20251201,000000,4.5,4.6,4.109,4.38,7225,0
+KRKR.US,D,20251202,000000,4.71,4.8493,4.4797,4.4797,1152,0
+KRKR.US,D,20251203,000000,4.62,4.81,4.62,4.81,1051,0
+KRKR.US,D,20251204,000000,4.75,4.75,4.75,4.75,546,0
+KRKR.US,D,20251205,000000,4.9,4.91,4.9,4.91,933,0
+KRKR.US,D,20251208,000000,5.1,5.1,5.0115,5.0115,1321,0
+KRKR.US,D,20251209,000000,4.625,4.65,4.25,4.65,7227,0
+KRKR.US,D,20251210,000000,4.459,4.7462,4.41,4.41,1701,0
+KRKR.US,D,20251211,000000,4.45,4.78,4.39,4.39,6041,0
+KRKR.US,D,20251212,000000,4.8,4.8,4.25,4.25,1549,0
+KRKR.US,D,20251215,000000,4.125,4.24,4.125,4.24,3474,0
+KRKR.US,D,20251216,000000,4.2,4.651,4.2,4.6311,9385,0
+KRKR.US,D,20251217,000000,4.64,4.64,4.35,4.35,6108,0
+KRKR.US,D,20251218,000000,4.65,4.65,3.9,4.08,14662,0
+KRKR.US,D,20251219,000000,4.08,4.263,3.88,4,17329,0
+KRKR.US,D,20251222,000000,3.81,4.34,3.81,4.15,6656,0
+KRKR.US,D,20251223,000000,4.09,4.31,4.09,4.29,2495,0
+KRKR.US,D,20251224,000000,4.261,4.261,4.0201,4.245,957,0
+KRKR.US,D,20251226,000000,4.05,4.77,4.05,4.5,17079,0
+KRKR.US,D,20251229,000000,4.59,4.7,4.32,4.7,7545,0
+KRKR.US,D,20251230,000000,4.5684,4.68,4.4,4.48,3809,0
+KRKR.US,D,20251231,000000,4.41,4.78,4.33,4.76,6830,0
+KRKR.US,D,20260102,000000,4.76,4.76,4.43,4.68,3296,0
+KRKR.US,D,20260105,000000,4.39,4.49,3.99,4.17,20980,0
+KRKR.US,D,20260106,000000,4.1214,4.35,4.085,4.14,3442,0
+KRKR.US,D,20260107,000000,4.33,4.33,4.21,4.21,715,0
+KRKR.US,D,20260108,000000,4.14,4.3,4.14,4.22,1962,0
+KRKR.US,D,20260109,000000,4.1,4.58,4,4.4,10103,0
+KRKR.US,D,20260112,000000,4.4,4.4,4.15,4.22,4928,0
+KRKR.US,D,20260113,000000,4.38,4.5,4.19,4.5,2302,0
+KRKR.US,D,20260114,000000,4.44,4.99,4.35,4.89,5265,0
+KRKR.US,D,20260115,000000,4.81,5.77,4.732,5.065,26001,0
+KRKR.US,D,20260116,000000,4.89,5.39,4.58,5.29,5806,0
+KRKR.US,D,20260120,000000,5.28,5.28,4.84,4.84,2815,0
+KRKR.US,D,20260121,000000,4.89,5.09,4.53,4.705,3675,0
+KRKR.US,D,20260122,000000,4.9,4.9,4.8398,4.8398,1062,0
+KRKR.US,D,20260123,000000,4.66,4.66,4.5,4.5,5028,0
+KRKR.US,D,20260126,000000,4.67,4.78,4.32,4.78,7839,0
+KRKR.US,D,20260127,000000,4.6704,4.88,4.59,4.77,3140,0
+KRKR.US,D,20260128,000000,4.98,5.35,4.35,4.36,16133,0
+KRKR.US,D,20260129,000000,4.35,4.35,4.079,4.1,12991,0
+KRKR.US,D,20260130,000000,4.07,5.34,4.07,4.9,26156,0
+KRKR.US,D,20260202,000000,4.63,4.89,4.4001,4.66,6914,0
+KRKR.US,D,20260203,000000,4.73,4.85,4.4,4.41,9056,0
+KRKR.US,D,20260204,000000,4.58,4.59,4.5404,4.59,5843,0
+KRKR.US,D,20260205,000000,4.59,4.7,4.495,4.62,8719,0
+KRKR.US,D,20260206,000000,4.5,4.76,4.25,4.25,10335,0
+KRKR.US,D,20260209,000000,4.55,4.75,4.1,4.1,7455,0
+KRKR.US,D,20260210,000000,4.1101,4.39,4.1101,4.2,1786,0
+KRKR.US,D,20260211,000000,4.17,4.33,4.03,4.06,4263,0
+KRKR.US,D,20260212,000000,4.24,4.31,4.06,4.06,2822,0
+KRKR.US,D,20260213,000000,4.05,4.27,3.89,4,5504,0
+KRKR.US,D,20260217,000000,4,4.28,3.87,4.025,10361,0
+KRKR.US,D,20260218,000000,4.01,4.06,3.9862,3.9862,4876,0

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

@@ -0,0 +1,1603 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KRRO.US,D,20191003,000000,560,692,558.5,685,36943.04,0
+KRRO.US,D,20191004,000000,675,690,648.01,674.5,9144.98,0
+KRRO.US,D,20191007,000000,672,705,658.5,700,5394.76,0
+KRRO.US,D,20191008,000000,700,714,680,687,3416.98,0
+KRRO.US,D,20191009,000000,688,699.5,650.5,665,2380.54,0
+KRRO.US,D,20191010,000000,665.5,687.9,605,633.5,3352.66,0
+KRRO.US,D,20191011,000000,642,658.155,626.75,649.5,5417.78,0
+KRRO.US,D,20191014,000000,649,701.61,630,667.5,1117.7,0
+KRRO.US,D,20191015,000000,685,728,648.5,649,950.68,0
+KRRO.US,D,20191016,000000,650,690,639.5,656,2481.44,0
+KRRO.US,D,20191017,000000,650.5,699,642.5,650,802.78,0
+KRRO.US,D,20191018,000000,653.5,682.5,640,655,1864.2,0
+KRRO.US,D,20191021,000000,667,699.5,655,663.5,3799.5,0
+KRRO.US,D,20191022,000000,665,699,664.175,686.5,949.48,0
+KRRO.US,D,20191023,000000,692.5,707.5,691,697.5,288.08,0
+KRRO.US,D,20191024,000000,706.5,742,688,702.5,1118.62,0
+KRRO.US,D,20191025,000000,710.5,712.5,693,702.5,1576.36,0
+KRRO.US,D,20191028,000000,712.5,734.75,700,713.5,3921.88,0
+KRRO.US,D,20191029,000000,720,727.77,706,717,1205.12,0
+KRRO.US,D,20191030,000000,726.5,737.5,680,690,2941.4,0
+KRRO.US,D,20191031,000000,695.5,723.25,682.5,720,2509.56,0
+KRRO.US,D,20191101,000000,717.5,804.555,707.45,778.75,1873.3,0
+KRRO.US,D,20191104,000000,791,821,778.5,795.5,1784.32,0
+KRRO.US,D,20191105,000000,806.5,817.5,775,786.5,915.62,0
+KRRO.US,D,20191106,000000,795,811.5,785.54,788,779.5,0
+KRRO.US,D,20191107,000000,794.5,805.5,776.945,788,887.34,0
+KRRO.US,D,20191108,000000,788,800,755.25,760,1882.24,0
+KRRO.US,D,20191111,000000,757.5,797.5,714.25,754,2438.92,0
+KRRO.US,D,20191112,000000,751.5,791,737.5,744,1189.58,0
+KRRO.US,D,20191113,000000,739.5,793,730,759.5,1532.88,0
+KRRO.US,D,20191114,000000,763,780.5,743.75,768.5,1304.08,0
+KRRO.US,D,20191115,000000,764.5,815,749,787,4302.6,0
+KRRO.US,D,20191118,000000,787,872,758,825,2740.32,0
+KRRO.US,D,20191119,000000,839.5,870.5,825.005,841,1811.14,0
+KRRO.US,D,20191120,000000,846,868.495,807.5,808,1506.78,0
+KRRO.US,D,20191121,000000,813.5,827.5,770.5,817,2483.32,0
+KRRO.US,D,20191122,000000,819.5,825,800,815,712.58,0
+KRRO.US,D,20191125,000000,815,849,807,812.5,1580.8,0
+KRRO.US,D,20191126,000000,815,832.5,787.5,823.5,2346.82,0
+KRRO.US,D,20191127,000000,820,845.5,805.29,808,1442.64,0
+KRRO.US,D,20191129,000000,808,846,808,835,644.52,0
+KRRO.US,D,20191202,000000,838.5,864.5,822.5,846.5,2206.64,0
+KRRO.US,D,20191203,000000,848,861.25,775,787,2771.7,0
+KRRO.US,D,20191204,000000,792,805,754.55,778,2855.9,0
+KRRO.US,D,20191205,000000,783.5,794,760,762,3352.34,0
+KRRO.US,D,20191206,000000,787.5,790,760,772,2385.56,0
+KRRO.US,D,20191209,000000,773.5,809,750,785,2027.12,0
+KRRO.US,D,20191210,000000,785,834.5,785,794,1997.64,0
+KRRO.US,D,20191211,000000,797,885,777,839.5,4556.8,0
+KRRO.US,D,20191212,000000,845.5,1024.5,845,936.5,6303.68,0
+KRRO.US,D,20191213,000000,947.5,991,922.5,924,2923.46,0
+KRRO.US,D,20191216,000000,933.5,943.75,884,896,2551.84,0
+KRRO.US,D,20191217,000000,894,912.47,856,862.5,2034.8,0
+KRRO.US,D,20191218,000000,863,904.25,859,877,1502.62,0
+KRRO.US,D,20191219,000000,877,940,877,908.5,2103.12,0
+KRRO.US,D,20191220,000000,920.5,1019,860.19,865.5,19908.44,0
+KRRO.US,D,20191223,000000,873,941,873,901.5,4351.78,0
+KRRO.US,D,20191224,000000,901.5,918.25,888.25,908.5,791.48,0
+KRRO.US,D,20191226,000000,910,968.5,902,931,2154.92,0
+KRRO.US,D,20191227,000000,933,955,894,917,1501.02,0
+KRRO.US,D,20191230,000000,924.5,924.5,876.5,897.5,1305.38,0
+KRRO.US,D,20191231,000000,894,935,870.25,876.5,1417.52,0
+KRRO.US,D,20200102,000000,881,919.5,838.505,861,1834.92,0
+KRRO.US,D,20200103,000000,865.5,897,826.005,833.5,4457.54,0
+KRRO.US,D,20200106,000000,848,872.5,825,861,3196.8,0
+KRRO.US,D,20200107,000000,862.5,868.25,838,862,3447.92,0
+KRRO.US,D,20200108,000000,865.5,928.5,855,911,2428.88,0
+KRRO.US,D,20200109,000000,918.5,922.5,890,907,9098.9,0
+KRRO.US,D,20200110,000000,912.5,927.5,898.25,921,2313.2,0
+KRRO.US,D,20200113,000000,923,1015,914.48,1009.5,5283.5,0
+KRRO.US,D,20200114,000000,1009.5,1100,992,1091,2400.34,0
+KRRO.US,D,20200115,000000,1100,1233.5,1094.92,1152.5,2698.74,0
+KRRO.US,D,20200116,000000,1169.5,1263,1125,1258,4262.58,0
+KRRO.US,D,20200117,000000,1268,1320,1202.5,1238,5191.88,0
+KRRO.US,D,20200121,000000,1250,1378.56,1250,1300,3395.74,0
+KRRO.US,D,20200122,000000,1347,1354,1225,1247.25,3668.34,0
+KRRO.US,D,20200123,000000,1258,1319,1151.51,1156.5,1465.76,0
+KRRO.US,D,20200124,000000,1156.5,1172.91,1085,1115.5,1583.2,0
+KRRO.US,D,20200127,000000,1094.5,1144,1073.14,1106,1567.72,0
+KRRO.US,D,20200128,000000,1119.5,1198.5,1110,1143.5,1866.74,0
+KRRO.US,D,20200129,000000,1149,1180.03,1100.5,1124,1818.74,0
+KRRO.US,D,20200130,000000,1116,1197,1102.5,1183,4492.44,0
+KRRO.US,D,20200131,000000,1181,1255,1158.5,1195.5,2881.32,0
+KRRO.US,D,20200203,000000,1201.5,1360,1190.5,1332,3539.2,0
+KRRO.US,D,20200204,000000,1325,1439,1286.53,1337.5,3248.88,0
+KRRO.US,D,20200205,000000,1344,1392,1342.5,1377.5,2887.64,0
+KRRO.US,D,20200206,000000,1372.5,1380.5,1238.5,1246.5,1863.8,0
+KRRO.US,D,20200207,000000,1237.5,1349.5,1200,1309.5,2371.64,0
+KRRO.US,D,20200210,000000,1304,1340.25,1238,1265,2714.22,0
+KRRO.US,D,20200211,000000,1283,1340.5,1246.5,1275.5,1346.78,0
+KRRO.US,D,20200212,000000,1272,1303.5,1245.5,1252.5,1260.66,0
+KRRO.US,D,20200213,000000,1245,1250,1176,1229.5,1755.3,0
+KRRO.US,D,20200214,000000,1235,1238.25,1178.82,1207.5,1802.48,0
+KRRO.US,D,20200218,000000,1216,1224.5,1194.5,1202,1096.26,0
+KRRO.US,D,20200219,000000,1205,1220.5,1152.5,1184,2338.54,0
+KRRO.US,D,20200220,000000,1180,1222.5,1153.15,1166,2224.6,0
+KRRO.US,D,20200221,000000,1160.5,1240,1152.5,1229.5,919.66,0
+KRRO.US,D,20200224,000000,1188,1209.5,1157.5,1170.5,1567.68,0
+KRRO.US,D,20200225,000000,1177.5,1224.45,1125,1141.5,1615.02,0
+KRRO.US,D,20200226,000000,1146,1181.5,1106.5,1177.5,855.18,0
+KRRO.US,D,20200227,000000,1162,1185,1082.5,1085,1792.44,0
+KRRO.US,D,20200228,000000,1054,1092,1005.5,1083,2677.64,0
+KRRO.US,D,20200302,000000,1107.5,1107.5,1025.5,1060,1231,0
+KRRO.US,D,20200303,000000,1042,1072.5,1000,1016.5,1721.84,0
+KRRO.US,D,20200304,000000,1050,1230.34,1033,1090.5,2750.96,0
+KRRO.US,D,20200305,000000,1075,1195.9,975.5,1005,1751.66,0
+KRRO.US,D,20200306,000000,975,1041.91,975,1034,919.8,0
+KRRO.US,D,20200309,000000,975,1021,944,950.5,2046.52,0
+KRRO.US,D,20200310,000000,996.5,996.5,915,946.5,1519.54,0
+KRRO.US,D,20200311,000000,913,945,900,925.5,2128.58,0
+KRRO.US,D,20200312,000000,850.5,879.5,814.855,836.5,3302.72,0
+KRRO.US,D,20200313,000000,868,943.805,804.5,875.5,2977.22,0
+KRRO.US,D,20200316,000000,837.5,850,777.125,818,2752.8,0
+KRRO.US,D,20200317,000000,826,1012,813.125,1012,3341.96,0
+KRRO.US,D,20200318,000000,984.5,984.5,840.5,893.5,1144,0
+KRRO.US,D,20200319,000000,892.5,993,885.15,958.5,1294.42,0
+KRRO.US,D,20200320,000000,948,1024,927.5,992.5,2189.26,0
+KRRO.US,D,20200323,000000,970,987.5,875.5,887,1186.84,0
+KRRO.US,D,20200324,000000,922,979,837.5,858.5,1537.92,0
+KRRO.US,D,20200325,000000,867.5,982.5,826,980,1431.86,0
+KRRO.US,D,20200326,000000,942.5,1100,889.965,1096.5,3594.82,0
+KRRO.US,D,20200327,000000,1071,1071,926,989,4198.6,0
+KRRO.US,D,20200330,000000,959,1056.5,913.485,1056.5,1011.96,0
+KRRO.US,D,20200331,000000,1033.5,1046.75,863,890.5,4722.06,0
+KRRO.US,D,20200401,000000,880,917.75,742.505,747.5,5409.16,0
+KRRO.US,D,20200402,000000,758,825,743.5,766,4895.94,0
+KRRO.US,D,20200403,000000,766,804.5,746,761,2646.38,0
+KRRO.US,D,20200406,000000,781,833,735,786.5,2728.92,0
+KRRO.US,D,20200407,000000,798.5,812,750,764.5,1899.82,0
+KRRO.US,D,20200408,000000,784,784,735,755,4230.26,0
+KRRO.US,D,20200409,000000,781,781,725,751,2702.48,0
+KRRO.US,D,20200413,000000,746.5,784.75,742,756,901.72,0
+KRRO.US,D,20200414,000000,774.5,802.5,748.755,790.5,2875.22,0
+KRRO.US,D,20200415,000000,800,803.86,736.5,760,1781.6,0
+KRRO.US,D,20200416,000000,770.5,787.5,740,755,2283.12,0
+KRRO.US,D,20200417,000000,779,806,737.5,800,4288,0
+KRRO.US,D,20200420,000000,800,815,750.5,762.5,2378.6,0
+KRRO.US,D,20200421,000000,751,770.815,728.5,732.5,2646.12,0
+KRRO.US,D,20200422,000000,740,760,725,755,1988.92,0
+KRRO.US,D,20200423,000000,755.5,825,755.5,793.5,2174.24,0
+KRRO.US,D,20200424,000000,796,837.5,789.5,819,1804.18,0
+KRRO.US,D,20200427,000000,829.5,829.5,774,774,1801.28,0
+KRRO.US,D,20200428,000000,788,851,762.5,834,3681.94,0
+KRRO.US,D,20200429,000000,849.5,879.5,842.48,852.5,3002.72,0
+KRRO.US,D,20200430,000000,840.5,841.5,777,795.5,1213.18,0
+KRRO.US,D,20200501,000000,786,786,753,773.5,2124.52,0
+KRRO.US,D,20200504,000000,769.5,788.5,752.5,767.5,1504.02,0
+KRRO.US,D,20200505,000000,767.5,849,765.5,800,2069.4,0
+KRRO.US,D,20200506,000000,811.5,849.5,779,809,1371.96,0
+KRRO.US,D,20200507,000000,820.5,890,796,876,3176.88,0
+KRRO.US,D,20200508,000000,892,934.5,852.5,902,3597.62,0
+KRRO.US,D,20200511,000000,891,929.5,891,913,1656.4,0
+KRRO.US,D,20200512,000000,925.5,925.5,817,830.5,2690.22,0
+KRRO.US,D,20200513,000000,830,861,790,859,2159.44,0
+KRRO.US,D,20200514,000000,877.5,897,807,849.5,2237.12,0
+KRRO.US,D,20200515,000000,858.5,1004.5,849,973.5,4943.2,0
+KRRO.US,D,20200518,000000,958,989.925,930,950,6955.86,0
+KRRO.US,D,20200519,000000,947,950,900.5,903,1991.88,0
+KRRO.US,D,20200520,000000,911.5,979.5,905,970,2869.5,0
+KRRO.US,D,20200521,000000,915.095,970,902.5,962.5,4194.54,0
+KRRO.US,D,20200522,000000,965.5,1000,948.5,986,6362.26,0
+KRRO.US,D,20200526,000000,976,1000,835,868.5,6944.24,0
+KRRO.US,D,20200527,000000,881,928,859.32,906.5,3695.52,0
+KRRO.US,D,20200528,000000,922.5,944.5,897.5,905,3374.24,0
+KRRO.US,D,20200529,000000,925.5,932,894,928,3627,0
+KRRO.US,D,20200601,000000,927,937,871,877,3188.82,0
+KRRO.US,D,20200602,000000,881,950,877.39,932,3826.38,0
+KRRO.US,D,20200603,000000,947.5,961.25,901.5,923,1909.86,0
+KRRO.US,D,20200604,000000,924.5,950,901,941,2748.2,0
+KRRO.US,D,20200605,000000,947.5,962.5,926,940,3365.1,0
+KRRO.US,D,20200608,000000,954,975,927.5,963,5756.88,0
+KRRO.US,D,20200609,000000,970,1000,955,994,6968.18,0
+KRRO.US,D,20200610,000000,988.5,1015,980.45,990.5,7652.04,0
+KRRO.US,D,20200611,000000,960,1008.5,915,931.5,3914.12,0
+KRRO.US,D,20200612,000000,964.5,1019.5,944.115,996.5,6349.6,0
+KRRO.US,D,20200615,000000,992,1037.5,972.5,1002.5,9218.6,0
+KRRO.US,D,20200616,000000,1026.5,1039.5,982.5,1027.5,6547.84,0
+KRRO.US,D,20200617,000000,1025,1065.5,1000.5,1040,11379.4,0
+KRRO.US,D,20200618,000000,1031,1142,1021,1115,10088.04,0
+KRRO.US,D,20200619,000000,1130.5,1154,1082,1146,10840.74,0
+KRRO.US,D,20200622,000000,1128.5,1174.5,1115,1159.5,11294.46,0
+KRRO.US,D,20200623,000000,1158,1178.25,1121,1140.5,10084.7,0
+KRRO.US,D,20200624,000000,1137.5,1162,1111,1128,6017.64,0
+KRRO.US,D,20200625,000000,1132.5,1291.25,1128.5,1245,9957.74,0
+KRRO.US,D,20200626,000000,1249.5,1249.5,1126,1147.5,62792.3,0
+KRRO.US,D,20200629,000000,1146.5,1154.5,981.5,1064.5,7143.3,0
+KRRO.US,D,20200630,000000,1081.5,1182,1078.5,1162.5,5104.56,0
+KRRO.US,D,20200701,000000,1164,1174.5,1102.5,1128,3470.42,0
+KRRO.US,D,20200702,000000,1147,1169,1087.5,1132.5,2335.24,0
+KRRO.US,D,20200706,000000,1150.5,1150.5,1085.5,1101,3036.5,0
+KRRO.US,D,20200707,000000,1075.5,1143.5,1075.5,1121.5,1446.98,0
+KRRO.US,D,20200708,000000,1122.5,1154,1085.16,1147.5,2773.8,0
+KRRO.US,D,20200709,000000,1152,1157.5,1104.5,1148,2224.92,0
+KRRO.US,D,20200710,000000,1149.5,1175,1127.5,1149,1917.08,0
+KRRO.US,D,20200713,000000,1161.5,1161.5,1018,1027,4613.98,0
+KRRO.US,D,20200714,000000,1033,1091,1004,1088,3082.98,0
+KRRO.US,D,20200715,000000,1107,1143.5,1069.5,1132.5,2948.04,0
+KRRO.US,D,20200716,000000,1125,1125,1031,1073.5,2826.18,0
+KRRO.US,D,20200717,000000,1069,1110.85,1044.5,1076.5,1683.44,0
+KRRO.US,D,20200720,000000,1063,1100,985,1083.5,4011.42,0
+KRRO.US,D,20200721,000000,1094,1094,1041,1075,2631.64,0
+KRRO.US,D,20200722,000000,1068,1089,1051.5,1077.5,2052.54,0
+KRRO.US,D,20200723,000000,1095.5,1168.5,1095.5,1139,2587.3,0
+KRRO.US,D,20200724,000000,1126.5,1147.5,1098.03,1124,1489.62,0
+KRRO.US,D,20200727,000000,1117,1127,1047,1096,4070.96,0
+KRRO.US,D,20200728,000000,1088,1123,1087.5,1100,2458.52,0
+KRRO.US,D,20200729,000000,1097.5,1117.5,1062.5,1081.5,2627.18,0
+KRRO.US,D,20200730,000000,1082,1105,1049.5,1101,2026.04,0
+KRRO.US,D,20200731,000000,1094.5,1113,1028.5,1057,2526.56,0
+KRRO.US,D,20200803,000000,1085,1100,1065.5,1085.5,2494.54,0
+KRRO.US,D,20200804,000000,1076.5,1092.5,1066,1085.5,972.38,0
+KRRO.US,D,20200805,000000,1097.5,1129,1035,1079,2461.98,0
+KRRO.US,D,20200806,000000,1076,1084.5,1026,1061,1392.38,0
+KRRO.US,D,20200807,000000,1060,1096.75,1032.5,1085.5,2929.58,0
+KRRO.US,D,20200810,000000,1093.5,1143.75,1076.54,1129,1480.22,0
+KRRO.US,D,20200811,000000,1138,1201.5,1107.75,1179,2662.6,0
+KRRO.US,D,20200812,000000,1180,1214.5,1133,1159.5,3285.92,0
+KRRO.US,D,20200813,000000,1149,1187.94,1082,1096,2926.76,0
+KRRO.US,D,20200814,000000,1094,1120,1079.5,1094,1734.12,0
+KRRO.US,D,20200817,000000,1095,1132,1062.5,1130,3273.4,0
+KRRO.US,D,20200818,000000,1142,1160,1123,1149,1942.26,0
+KRRO.US,D,20200819,000000,1150,1167,1138,1145.5,2202.4,0
+KRRO.US,D,20200820,000000,1150.5,1164,1125,1149.5,1491.18,0
+KRRO.US,D,20200821,000000,1149,1169.5,1131,1138.5,1454.84,0
+KRRO.US,D,20200824,000000,1155,1155,986,1009,4276,0
+KRRO.US,D,20200825,000000,1002.5,1022,964,1003,3427.56,0
+KRRO.US,D,20200826,000000,998.5,1031.75,990,1008,1811.22,0
+KRRO.US,D,20200827,000000,1017,1034,955.25,999.5,2741.52,0
+KRRO.US,D,20200828,000000,1010.5,1010.5,968,982.5,1195.64,0
+KRRO.US,D,20200831,000000,972,994.5,950.5,967,2290.18,0
+KRRO.US,D,20200901,000000,955.5,965.56,887.5,904,4267.26,0
+KRRO.US,D,20200902,000000,897,951,879.5,949.5,1758.48,0
+KRRO.US,D,20200903,000000,949.5,949.5,890.5,907.5,1543.16,0
+KRRO.US,D,20200904,000000,901.5,936,865.5,888,2638.56,0
+KRRO.US,D,20200908,000000,897,980.5,880,895,6588.58,0
+KRRO.US,D,20200909,000000,910.5,974.5,899,935,3831.96,0
+KRRO.US,D,20200910,000000,928.5,977.5,928.5,931.5,2435.7,0
+KRRO.US,D,20200911,000000,943,967.5,916,945.5,2400.3,0
+KRRO.US,D,20200914,000000,999.5,1137.5,978.74,1121.5,7332.58,0
+KRRO.US,D,20200915,000000,1129,1234.99,1105,1125,5303.28,0
+KRRO.US,D,20200916,000000,1130,1250,1130,1218.5,5230.42,0
+KRRO.US,D,20200917,000000,1199.5,1250.5,1197,1241.5,4331.08,0
+KRRO.US,D,20200918,000000,1250,1325,1214.5,1248,25898.06,0
+KRRO.US,D,20200921,000000,1225.5,1245.5,1171.5,1213.5,4117.24,0
+KRRO.US,D,20200922,000000,1199.5,1213.5,1084,1123.5,3077.14,0
+KRRO.US,D,20200923,000000,1121.5,1123.25,1008,1018.5,3762.98,0
+KRRO.US,D,20200924,000000,1006,1149.5,1006,1070,2767.36,0
+KRRO.US,D,20200925,000000,1070,1084.5,1013.5,1025,2958.52,0
+KRRO.US,D,20200928,000000,1022.5,1022.5,971,993.5,2477.44,0
+KRRO.US,D,20200929,000000,993,1000,955,988,1292.22,0
+KRRO.US,D,20200930,000000,983.5,1000,953,960.5,1451,0
+KRRO.US,D,20201001,000000,942,1000,913.5,994,4518.84,0
+KRRO.US,D,20201002,000000,946,988,930,932.5,2564.82,0
+KRRO.US,D,20201005,000000,917.5,1024,917.5,1013.5,2318.22,0
+KRRO.US,D,20201006,000000,973,1030,973,998.5,3216.06,0
+KRRO.US,D,20201007,000000,1000,1097,989.25,1077,2569.32,0
+KRRO.US,D,20201008,000000,1056,1090.75,1043.9,1073,2089.16,0
+KRRO.US,D,20201009,000000,1076,1076,1038.5,1063,1090.94,0
+KRRO.US,D,20201012,000000,1067,1097.5,1038.5,1089,2512.98,0
+KRRO.US,D,20201013,000000,1082,1111,1054.25,1088.5,3560.7,0
+KRRO.US,D,20201014,000000,1100,1100,1032.5,1041,1995.54,0
+KRRO.US,D,20201015,000000,1024.5,1024.5,967,1012.5,2840.84,0
+KRRO.US,D,20201016,000000,1017,1124.5,1000,1104.5,4332.5,0
+KRRO.US,D,20201019,000000,1104.5,1112.5,1052,1061,1464.92,0
+KRRO.US,D,20201020,000000,1070,1079.5,1009.5,1033,1443.68,0
+KRRO.US,D,20201021,000000,1037.5,1067.25,1021,1053.5,2005.22,0
+KRRO.US,D,20201022,000000,1071,1105.5,1051.5,1095,3655.52,0
+KRRO.US,D,20201023,000000,1100,1120.5,1078.5,1098.5,1334.82,0
+KRRO.US,D,20201026,000000,1082,1126.5,1056.5,1116,2910.48,0
+KRRO.US,D,20201027,000000,1122,1138.5,1096,1123.5,2629.34,0
+KRRO.US,D,20201028,000000,1100,1112,1055.61,1096,2302.18,0
+KRRO.US,D,20201029,000000,1087,1110.5,1000.5,1073,2465.54,0
+KRRO.US,D,20201030,000000,1053.5,1104.5,1037,1094,2283.72,0
+KRRO.US,D,20201102,000000,1105,1105,1000,1055.5,2722.62,0
+KRRO.US,D,20201103,000000,1068,1109.5,1057,1100,3144.78,0
+KRRO.US,D,20201104,000000,1093.5,1142.5,1093.5,1122.5,2299,0
+KRRO.US,D,20201105,000000,1122.5,1155,1110,1150,3036.74,0
+KRRO.US,D,20201106,000000,1144,1185,1110,1164.5,2778.5,0
+KRRO.US,D,20201109,000000,1200,1212.5,1150,1185,4795.04,0
+KRRO.US,D,20201110,000000,1196,1213.5,1169,1196.5,3250.22,0
+KRRO.US,D,20201111,000000,1200,1250,1189.75,1239,4901.8,0
+KRRO.US,D,20201112,000000,1238,1250.5,1219,1244.5,3723.84,0
+KRRO.US,D,20201113,000000,1250,1280,1237,1252.5,4927.24,0
+KRRO.US,D,20201116,000000,1261.5,1275,1141,1172.5,4844.32,0
+KRRO.US,D,20201117,000000,1187,1208.5,1111,1139,5081.06,0
+KRRO.US,D,20201118,000000,1141,1249.5,1140,1213.5,4525.64,0
+KRRO.US,D,20201119,000000,1207.5,1270,1160.34,1207.5,2529.54,0
+KRRO.US,D,20201120,000000,1189,1335.65,1189,1310,3430.18,0
+KRRO.US,D,20201123,000000,1323,1459.5,1294.5,1363,8762,0
+KRRO.US,D,20201124,000000,1374,1485.5,1291.5,1298.5,7178.96,0
+KRRO.US,D,20201125,000000,1286,1412,1278.5,1302.5,4469.84,0
+KRRO.US,D,20201127,000000,1321,1437,1321,1436,2320.24,0
+KRRO.US,D,20201130,000000,1454,1464.5,1359.25,1435,9365.74,0
+KRRO.US,D,20201201,000000,1449,1455.56,1375.5,1406.5,2402,0
+KRRO.US,D,20201202,000000,1409.5,1417.5,1325.5,1365,1773.98,0
+KRRO.US,D,20201203,000000,1377.5,1412,1348.5,1371,1330.86,0
+KRRO.US,D,20201204,000000,1370,1445,1344.5,1442.5,2638.46,0
+KRRO.US,D,20201207,000000,1449.5,1513.5,1416.5,1493.5,3140.9,0
+KRRO.US,D,20201208,000000,1482,1579.75,1460.5,1565,2796.74,0
+KRRO.US,D,20201209,000000,1584.5,1674.5,1559.5,1652.5,3472.52,0
+KRRO.US,D,20201210,000000,1653.5,1689.5,1450.5,1613,5221.9,0
+KRRO.US,D,20201211,000000,1589.5,1730.5,1589.5,1704.5,3658.48,0
+KRRO.US,D,20201214,000000,1733.5,1867.56,1707,1834.5,4971.74,0
+KRRO.US,D,20201215,000000,1831,1980.24,1808,1899.5,5625.58,0
+KRRO.US,D,20201216,000000,1893.5,2034,1865.66,2000,8302,0
+KRRO.US,D,20201217,000000,2000,2144.55,1913,1985,7326.12,0
+KRRO.US,D,20201218,000000,2059.5,2084.5,1517.5,1607,37024.32,0
+KRRO.US,D,20201221,000000,1526.5,1593,1478,1583,11147.6,0
+KRRO.US,D,20201222,000000,1630,1757,1590,1631.5,6955.42,0
+KRRO.US,D,20201223,000000,1702,1829.5,1624.5,1641.5,5456.66,0
+KRRO.US,D,20201224,000000,1658.5,1705.5,1625.5,1686,1443.16,0
+KRRO.US,D,20201228,000000,1700.5,1792.5,1663.5,1686,5678.22,0
+KRRO.US,D,20201229,000000,1698.5,1786,1687.68,1769,3425.84,0
+KRRO.US,D,20201230,000000,1777.5,1902,1777.5,1864.5,3167.26,0
+KRRO.US,D,20201231,000000,1871.5,1871.5,1737,1763,2533.04,0
+KRRO.US,D,20210104,000000,1800,1800,1612.5,1677.5,5118.3,0
+KRRO.US,D,20210105,000000,1696.5,1730.5,1621.5,1671.5,2754.02,0
+KRRO.US,D,20210106,000000,1686.5,2006,1686.5,1924,8913.68,0
+KRRO.US,D,20210107,000000,1911,1971.5,1767.5,1828.5,4654.8,0
+KRRO.US,D,20210108,000000,1816,1856,1728.5,1802.5,4160.54,0
+KRRO.US,D,20210111,000000,1788.5,1840.5,1729,1738,1892.84,0
+KRRO.US,D,20210112,000000,1750.5,1795.5,1732.95,1786,1972.52,0
+KRRO.US,D,20210113,000000,1805.5,1816,1703.08,1726,3324.48,0
+KRRO.US,D,20210114,000000,1758.5,1919.25,1754,1838,7078.56,0
+KRRO.US,D,20210115,000000,1832.5,1890.64,1775,1792.5,3695.78,0
+KRRO.US,D,20210119,000000,1828.5,1968,1805.5,1919.5,3887.36,0
+KRRO.US,D,20210120,000000,1965.5,1965.5,1845.5,1889,4177.94,0
+KRRO.US,D,20210121,000000,1906,1931.5,1758.5,1790,4829.68,0
+KRRO.US,D,20210122,000000,1796.5,1990,1728.5,1936.5,4281.88,0
+KRRO.US,D,20210125,000000,1949,2024,1855.5,1891.5,8816.86,0
+KRRO.US,D,20210126,000000,1916,1992.9,1849,1858,1657.24,0
+KRRO.US,D,20210127,000000,1991,2175,1896,1923.5,10612.98,0
+KRRO.US,D,20210128,000000,1950.5,2105.5,1950.5,2025,5686.3,0
+KRRO.US,D,20210129,000000,2108.5,2169.5,1902.5,1949.5,8962.8,0
+KRRO.US,D,20210201,000000,1983,2241,1983,2235.5,7622.1,0
+KRRO.US,D,20210202,000000,2250,2373.5,2132,2373,6348.42,0
+KRRO.US,D,20210203,000000,2359.5,2512,2324,2400,7804.96,0
+KRRO.US,D,20210204,000000,2409,2500,2373,2499.5,2768.64,0
+KRRO.US,D,20210205,000000,2506,2551.5,2386.5,2523,4190.72,0
+KRRO.US,D,20210208,000000,2580.5,2918.5,2523,2731,6781.38,0
+KRRO.US,D,20210209,000000,2750,2881.42,2469,2502,7114.82,0
+KRRO.US,D,20210210,000000,2577.5,2700,2543.5,2559,3851.9,0
+KRRO.US,D,20210211,000000,2669.5,2700,2555,2653,5329.66,0
+KRRO.US,D,20210212,000000,2750,2841.5,2660.5,2743.5,8521.22,0
+KRRO.US,D,20210216,000000,2802.5,2831.5,2626,2662,6351.58,0
+KRRO.US,D,20210217,000000,2650,2729.5,2590.5,2704.5,3785.44,0
+KRRO.US,D,20210218,000000,2696.5,2769.5,2633,2694.5,4884.98,0
+KRRO.US,D,20210219,000000,2685,2800,2685,2750.5,7677.18,0
+KRRO.US,D,20210222,000000,2700,2823.5,2588,2604.5,6041.14,0
+KRRO.US,D,20210223,000000,2567,2567,2379.5,2426.5,8659.84,0
+KRRO.US,D,20210224,000000,2529,2737.5,2500.5,2619,4742.78,0
+KRRO.US,D,20210225,000000,2575.5,2697.5,2444,2478.5,3846.3,0
+KRRO.US,D,20210226,000000,2536,2622.5,2361.5,2460.5,4831.36,0
+KRRO.US,D,20210301,000000,2520,2692.5,2360.5,2400,7495.02,0
+KRRO.US,D,20210302,000000,2433,2461,2339.5,2360,4767.2,0
+KRRO.US,D,20210303,000000,2429.5,2452.5,2218.5,2262,5278.14,0
+KRRO.US,D,20210304,000000,2250,2276.5,2031.5,2084.5,8700.72,0
+KRRO.US,D,20210305,000000,2144.5,2174,1811,1869,11129.42,0
+KRRO.US,D,20210308,000000,1870.5,1942.5,1751,1752.5,7101.6,0
+KRRO.US,D,20210309,000000,1813,1907.13,1807,1872,7837.46,0
+KRRO.US,D,20210310,000000,1950,1976.5,1857.5,1885,6221.8,0
+KRRO.US,D,20210311,000000,1955,2031,1920.5,2006,9166.3,0
+KRRO.US,D,20210312,000000,1984,2077.25,1929,2059,9786.4,0
+KRRO.US,D,20210315,000000,2059,2066.5,1950,2049,7250.82,0
+KRRO.US,D,20210316,000000,2050,2105,1954,2025.5,6038.68,0
+KRRO.US,D,20210317,000000,1983,2061,1964.5,1996.5,4912.06,0
+KRRO.US,D,20210318,000000,1994.5,2028,1754,1755,7419.18,0
+KRRO.US,D,20210319,000000,1780.5,1818.12,1600.25,1712.5,36979.34,0
+KRRO.US,D,20210322,000000,1740.5,1870,1670.5,1814.5,15825.48,0
+KRRO.US,D,20210323,000000,496.895,540,395.5,399.5,388725.06,0
+KRRO.US,D,20210324,000000,443.5,465,400.5,431,230585.62,0
+KRRO.US,D,20210325,000000,408.5,462,400.5,455,110447.8,0
+KRRO.US,D,20210326,000000,456.5,460,410.5,434,55954.8,0
+KRRO.US,D,20210329,000000,437,437.5,405.5,407.5,34033.34,0
+KRRO.US,D,20210330,000000,400,429.5,366.755,425.5,40811.62,0
+KRRO.US,D,20210331,000000,425.5,477,422.5,475,49034.74,0
+KRRO.US,D,20210401,000000,485,493.47,455.5,469.5,35576.08,0
+KRRO.US,D,20210405,000000,466.5,491,463,481,20193.04,0
+KRRO.US,D,20210406,000000,474,518.5,470.5,503.25,34874.44,0
+KRRO.US,D,20210407,000000,498.5,665,492.75,549.5,256973.7,0
+KRRO.US,D,20210408,000000,549.5,584.365,514.05,537,43885.44,0
+KRRO.US,D,20210409,000000,539,552.5,518,542,25091.68,0
+KRRO.US,D,20210412,000000,539,542,465,474.5,26916.52,0
+KRRO.US,D,20210413,000000,483,511.625,476,508.5,18624.78,0
+KRRO.US,D,20210414,000000,501.5,522.5,489.5,501.5,15681.24,0
+KRRO.US,D,20210415,000000,501.5,509.95,480.5,490,15126.54,0
+KRRO.US,D,20210416,000000,486,493.5,469,479.5,20385.08,0
+KRRO.US,D,20210419,000000,466,498,458,471,14066.64,0
+KRRO.US,D,20210420,000000,470.5,487.5,456,477,13849.96,0
+KRRO.US,D,20210421,000000,474.5,492.5,467,488,12716.56,0
+KRRO.US,D,20210422,000000,491.5,530,486.705,506,15846.84,0
+KRRO.US,D,20210423,000000,507,515.5,483,508.5,15021.06,0
+KRRO.US,D,20210426,000000,515,538.5,497.5,521.5,12308.52,0
+KRRO.US,D,20210427,000000,521.5,546.505,515,522.25,16098.6,0
+KRRO.US,D,20210428,000000,517,574.5,510.5,550,17743.64,0
+KRRO.US,D,20210429,000000,553.5,578,541.585,558.5,14721.92,0
+KRRO.US,D,20210430,000000,557.5,609.5,548,580.5,20335.86,0
+KRRO.US,D,20210503,000000,594,595.5,535.5,555.5,18250.54,0
+KRRO.US,D,20210504,000000,552,552,510.695,529.5,12721.64,0
+KRRO.US,D,20210505,000000,530,552.5,520,525.5,8707.1,0
+KRRO.US,D,20210506,000000,526,529.005,491.5,512,11709,0
+KRRO.US,D,20210507,000000,506,535.25,501.505,520,6434.62,0
+KRRO.US,D,20210510,000000,526,530,496.5,512,5919.14,0
+KRRO.US,D,20210511,000000,491.5,536,485,520.5,9959.84,0
+KRRO.US,D,20210512,000000,512,534.5,501.5,505,8341.12,0
+KRRO.US,D,20210513,000000,501,504.5,397.5,402.5,34975.26,0
+KRRO.US,D,20210514,000000,408,452.5,387,433,24697.26,0
+KRRO.US,D,20210517,000000,433,460.5,425,439,12525.64,0
+KRRO.US,D,20210518,000000,439.5,462.5,429,431.5,13262.06,0
+KRRO.US,D,20210519,000000,425,437,409.5,421.5,8635.5,0
+KRRO.US,D,20210520,000000,436.5,452.5,428,436,13955.78,0
+KRRO.US,D,20210521,000000,443.5,443.5,420.5,422.5,9532.24,0
+KRRO.US,D,20210524,000000,426,426,395,405.5,12682.18,0
+KRRO.US,D,20210525,000000,411,415.5,402,406,9097.06,0
+KRRO.US,D,20210526,000000,405.5,448.5,405,440,10847.1,0
+KRRO.US,D,20210527,000000,446.5,462.5,432,452,10209.16,0
+KRRO.US,D,20210528,000000,452,466.5,439.5,442.5,6898.2,0
+KRRO.US,D,20210601,000000,447,461.8,443,447,6224.46,0
+KRRO.US,D,20210602,000000,448,456.34,434.55,447.5,7353.68,0
+KRRO.US,D,20210603,000000,437.5,460,435,448,5824.76,0
+KRRO.US,D,20210604,000000,447,460,440,444.5,4657.56,0
+KRRO.US,D,20210607,000000,445,485,443.5,477.5,9409.3,0
+KRRO.US,D,20210608,000000,484,490,468.5,481,7541.82,0
+KRRO.US,D,20210609,000000,482.5,515,482.05,492,8460.36,0
+KRRO.US,D,20210610,000000,498,502,471.5,484,4258.58,0
+KRRO.US,D,20210611,000000,490,499.5,476.5,482,4720.52,0
+KRRO.US,D,20210614,000000,481,500,480.55,499.5,7239.08,0
+KRRO.US,D,20210615,000000,500,502.45,473.5,484,6039.68,0
+KRRO.US,D,20210616,000000,483.5,502.75,475.5,498.5,22324.94,0
+KRRO.US,D,20210617,000000,492,517.45,492,507,10136.9,0
+KRRO.US,D,20210618,000000,506,508.5,484.5,498.5,40122.38,0
+KRRO.US,D,20210621,000000,493.5,493.5,471,489,6379.86,0
+KRRO.US,D,20210622,000000,492.5,492.5,470.5,482,4983.4,0
+KRRO.US,D,20210623,000000,485.5,505,481.25,504,6792.34,0
+KRRO.US,D,20210624,000000,505.5,526,505.5,516.5,8579.5,0
+KRRO.US,D,20210625,000000,528.5,545,512,540.5,46656.86,0
+KRRO.US,D,20210628,000000,537.5,541.7,504.5,510.5,8099.66,0
+KRRO.US,D,20210629,000000,514.75,514.75,492,498.5,5464.02,0
+KRRO.US,D,20210630,000000,492,517,488.5,498,5237.86,0
+KRRO.US,D,20210701,000000,495,500,448.5,462.5,12136.82,0
+KRRO.US,D,20210702,000000,464.5,464.995,440,452,5708.82,0
+KRRO.US,D,20210706,000000,457.5,468,445.5,457,7706.22,0
+KRRO.US,D,20210707,000000,462.5,462.5,442.5,450,3741.44,0
+KRRO.US,D,20210708,000000,440,465.5,435.5,447.5,9196.68,0
+KRRO.US,D,20210709,000000,446,474,435,456,6911.36,0
+KRRO.US,D,20210712,000000,459,463,444.5,447,3300.18,0
+KRRO.US,D,20210713,000000,445.5,450,429,430.5,3662.04,0
+KRRO.US,D,20210714,000000,436,436,406,408.5,5651.3,0
+KRRO.US,D,20210715,000000,410,412.25,385.5,396.5,7076.92,0
+KRRO.US,D,20210716,000000,399,412.5,397,399.5,4097.5,0
+KRRO.US,D,20210719,000000,402.5,410.75,388,399,3338.88,0
+KRRO.US,D,20210720,000000,403,409,393.5,407,4000.2,0
+KRRO.US,D,20210721,000000,407.5,417,399.04,417,2396.06,0
+KRRO.US,D,20210722,000000,417,423.5,392.5,394,3143.26,0
+KRRO.US,D,20210723,000000,394,395.125,372.5,376.5,4084.68,0
+KRRO.US,D,20210726,000000,379.5,402.5,370,388,5468.3,0
+KRRO.US,D,20210727,000000,384,399.935,373.5,393,3843.9,0
+KRRO.US,D,20210728,000000,388.5,407.5,388.5,401,3792.82,0
+KRRO.US,D,20210729,000000,400.5,405,383,400.5,5622.72,0
+KRRO.US,D,20210730,000000,400,418,394,416.5,5101.12,0
+KRRO.US,D,20210802,000000,420,427,397,401.5,4398,0
+KRRO.US,D,20210803,000000,400,419,395.995,415,3105.02,0
+KRRO.US,D,20210804,000000,408.5,424,400.295,415,3633.7,0
+KRRO.US,D,20210805,000000,419,427.5,415,426.5,3836.34,0
+KRRO.US,D,20210806,000000,430,430,406,414.5,3238.54,0
+KRRO.US,D,20210809,000000,415,422.5,398,418,3324.3,0
+KRRO.US,D,20210810,000000,414,417.5,401.5,410.5,3129.14,0
+KRRO.US,D,20210811,000000,412,419,406,415,3637.98,0
+KRRO.US,D,20210812,000000,416,421,392.5,417,5792.04,0
+KRRO.US,D,20210813,000000,412.44,414.75,394.5,403.5,3483.1,0
+KRRO.US,D,20210816,000000,400,400,376,377,4477.9,0
+KRRO.US,D,20210817,000000,370.5,381,342.765,374,7630.56,0
+KRRO.US,D,20210818,000000,372,376.5,355,356.5,5234.36,0
+KRRO.US,D,20210819,000000,355,364.5,345.5,359,6710.9,0
+KRRO.US,D,20210820,000000,355.5,366.5,344,361.5,4339.42,0
+KRRO.US,D,20210823,000000,366.5,379.5,361.5,376.5,3657.82,0
+KRRO.US,D,20210824,000000,378,387,370.5,385.5,2853.78,0
+KRRO.US,D,20210825,000000,383,395.5,381.505,390.5,3095.96,0
+KRRO.US,D,20210826,000000,384.5,397,382.5,387,2359.56,0
+KRRO.US,D,20210827,000000,390,403.75,387.815,396.5,4247.74,0
+KRRO.US,D,20210830,000000,399.5,401.5,390.05,391,1843.86,0
+KRRO.US,D,20210831,000000,391,398,385,386,2400.62,0
+KRRO.US,D,20210901,000000,390,395.75,381.5,395.5,2168.08,0
+KRRO.US,D,20210902,000000,398.5,406,391.5,398,2785.26,0
+KRRO.US,D,20210903,000000,394,394.165,375.5,381.5,2670.94,0
+KRRO.US,D,20210907,000000,383.5,386.57,368,378,3284.32,0
+KRRO.US,D,20210908,000000,380,380,365,372.5,1900.98,0
+KRRO.US,D,20210909,000000,375,380.6,370,373,3390.6,0
+KRRO.US,D,20210910,000000,372.5,376.955,359.5,364,2616.28,0
+KRRO.US,D,20210913,000000,365,373,351,352,3737.8,0
+KRRO.US,D,20210914,000000,352.5,367,347.5,348,2605.8,0
+KRRO.US,D,20210915,000000,350,360.15,348.75,352.5,2126.82,0
+KRRO.US,D,20210916,000000,348,356.5,337.5,355,6759.66,0
+KRRO.US,D,20210917,000000,357,359.5,343,359,11839.02,0
+KRRO.US,D,20210920,000000,354,378,345,361.5,8080.68,0
+KRRO.US,D,20210921,000000,362.5,370.5,359.775,365,2297.58,0
+KRRO.US,D,20210922,000000,358,367,332.5,364,8635.4,0
+KRRO.US,D,20210923,000000,369.5,378.25,354.75,375.5,2620.44,0
+KRRO.US,D,20210924,000000,376,384.795,364.5,376,2819.7,0
+KRRO.US,D,20210927,000000,374,382,369.75,374.5,8549.94,0
+KRRO.US,D,20210928,000000,374,374,360,363.5,2441.84,0
+KRRO.US,D,20210929,000000,364.5,367.25,347.5,350.5,2212.4,0
+KRRO.US,D,20210930,000000,349,363.5,340.905,353,3766.82,0
+KRRO.US,D,20211001,000000,354.5,356,345,353,1880.42,0
+KRRO.US,D,20211004,000000,353.5,353.5,335,340.5,3358.16,0
+KRRO.US,D,20211005,000000,341,348,335.5,343,3788.66,0
+KRRO.US,D,20211006,000000,335.5,344.5,335.5,338,2341.36,0
+KRRO.US,D,20211007,000000,338,349.5,336,339.5,3139.32,0
+KRRO.US,D,20211008,000000,342,343.65,333,334,2150.22,0
+KRRO.US,D,20211011,000000,332.5,345,330,338,1968.88,0
+KRRO.US,D,20211012,000000,337.5,346,336,342.5,1726.16,0
+KRRO.US,D,20211013,000000,343,344.51,335,340.5,1791.72,0
+KRRO.US,D,20211014,000000,341.5,352,338.5,350.5,3718.12,0
+KRRO.US,D,20211015,000000,355,362.5,350,355.5,2329.36,0
+KRRO.US,D,20211018,000000,348,349.085,337,337.5,2198.84,0
+KRRO.US,D,20211019,000000,337,344,335,342.5,1715.48,0
+KRRO.US,D,20211020,000000,342.5,350,341.5,342.5,1538.04,0
+KRRO.US,D,20211021,000000,352,353.495,336,337.5,2827.22,0
+KRRO.US,D,20211022,000000,342,345.315,335,337,2028.42,0
+KRRO.US,D,20211025,000000,337.5,342.775,335,338.5,1896.92,0
+KRRO.US,D,20211026,000000,341.5,341.5,330.5,339,2520.52,0
+KRRO.US,D,20211027,000000,337,337,320,325,3978.64,0
+KRRO.US,D,20211028,000000,325,326.5,313.5,316.5,4328.34,0
+KRRO.US,D,20211029,000000,318,324,311,314,2760.44,0
+KRRO.US,D,20211101,000000,315.5,332.5,315,331.5,3185.46,0
+KRRO.US,D,20211102,000000,330.5,335.5,320,335,2189.76,0
+KRRO.US,D,20211103,000000,333,352.5,332.5,351.5,3008.68,0
+KRRO.US,D,20211104,000000,354.5,361.5,344.5,346,2582.26,0
+KRRO.US,D,20211105,000000,348,348,330,332.5,2954.82,0
+KRRO.US,D,20211108,000000,343.75,343.75,333,338.5,1875.54,0
+KRRO.US,D,20211109,000000,353,394,333.44,341.5,11076.02,0
+KRRO.US,D,20211110,000000,341.5,354,318,323,5126.36,0
+KRRO.US,D,20211111,000000,327,327,312.55,321.5,4065.22,0
+KRRO.US,D,20211112,000000,320,322.5,311,312,3740.58,0
+KRRO.US,D,20211115,000000,313,322.5,307.25,322,3537.28,0
+KRRO.US,D,20211116,000000,319.5,321.5,307.5,318.5,2523.62,0
+KRRO.US,D,20211117,000000,315.5,318.5,309,309,3317.16,0
+KRRO.US,D,20211118,000000,312.5,312.5,290.5,294.5,5474.98,0
+KRRO.US,D,20211119,000000,294,304,290,301,2988.64,0
+KRRO.US,D,20211122,000000,297.5,300.45,290,294.5,3312.28,0
+KRRO.US,D,20211123,000000,291.5,312.5,291,298.5,4269.16,0
+KRRO.US,D,20211124,000000,294.5,299.5,290.5,293.5,1717.4,0
+KRRO.US,D,20211126,000000,290.5,293.5,279.5,281.5,2262.2,0
+KRRO.US,D,20211129,000000,286,295,266,266.5,3569.4,0
+KRRO.US,D,20211130,000000,268,271,253,255,12457.3,0
+KRRO.US,D,20211201,000000,261.5,271.205,254.3,260.5,5551.92,0
+KRRO.US,D,20211202,000000,258,269.5,257.53,268,3141.18,0
+KRRO.US,D,20211203,000000,266.5,266.5,250.75,251.5,3461.08,0
+KRRO.US,D,20211206,000000,250,260.17,243.5,251,4094.1,0
+KRRO.US,D,20211207,000000,255.5,283.5,248,252,5471.24,0
+KRRO.US,D,20211208,000000,264.75,286.5,251.22,276,7128.8,0
+KRRO.US,D,20211209,000000,268.5,290,265.5,271,10726.32,0
+KRRO.US,D,20211210,000000,275.5,284,251.5,254,3323.1,0
+KRRO.US,D,20211213,000000,250,259.5,247.5,254,3765.46,0
+KRRO.US,D,20211214,000000,258.75,261.5,239,247.5,3249.72,0
+KRRO.US,D,20211215,000000,245,261.5,234,259,5372.16,0
+KRRO.US,D,20211216,000000,259,269.5,253.25,260.5,4239.3,0
+KRRO.US,D,20211217,000000,258,282,256.34,275,13952.6,0
+KRRO.US,D,20211220,000000,273,282.5,263.5,271,3834.12,0
+KRRO.US,D,20211221,000000,273.5,278.5,263.5,272.5,3028.16,0
+KRRO.US,D,20211222,000000,273,279.5,266.765,270,2696.3,0
+KRRO.US,D,20211223,000000,272.5,281.75,268,272,3379.08,0
+KRRO.US,D,20211227,000000,270,275.75,255.5,255.5,2174.56,0
+KRRO.US,D,20211228,000000,257,271.5,254,269,3351.16,0
+KRRO.US,D,20211229,000000,266,273.75,256.66,260,2831.22,0
+KRRO.US,D,20211230,000000,260,285,256,275,4290.34,0
+KRRO.US,D,20211231,000000,274,282.5,256,256.5,2947.74,0
+KRRO.US,D,20220103,000000,255,276,246.5,269.5,2787.64,0
+KRRO.US,D,20220104,000000,266.5,270,259,266.5,4903.86,0
+KRRO.US,D,20220105,000000,267,271.5,258,262.5,3982.66,0
+KRRO.US,D,20220106,000000,261,274,256,270.5,5419.86,0
+KRRO.US,D,20220107,000000,262.75,282,262.75,273.5,2109.78,0
+KRRO.US,D,20220110,000000,268.5,278.985,260.72,277,4511.34,0
+KRRO.US,D,20220111,000000,275,284.5,275,276,4838.44,0
+KRRO.US,D,20220112,000000,276,280.5,271.5,272.5,4389.54,0
+KRRO.US,D,20220113,000000,275.5,276.085,255,259.5,5992.12,0
+KRRO.US,D,20220114,000000,257.5,262,245.745,257,3909.08,0
+KRRO.US,D,20220118,000000,254.5,254.5,235.53,238.5,5057.1,0
+KRRO.US,D,20220119,000000,239.5,252,235.5,246.5,3928.26,0
+KRRO.US,D,20220120,000000,247,256,246.5,247,3240.94,0
+KRRO.US,D,20220121,000000,243,247,235.5,241,2844.4,0
+KRRO.US,D,20220124,000000,240.5,269,230,263.5,22246.56,0
+KRRO.US,D,20220125,000000,260,267.5,250.55,261.5,3992.86,0
+KRRO.US,D,20220126,000000,264,265.5,244,245,2262.52,0
+KRRO.US,D,20220127,000000,250,253.65,245.75,249.5,3090.98,0
+KRRO.US,D,20220128,000000,249.5,255.25,245.5,253,3072.3,0
+KRRO.US,D,20220131,000000,253,271.5,253,268.5,3642.78,0
+KRRO.US,D,20220201,000000,271.5,289.5,265,286,2760.5,0
+KRRO.US,D,20220202,000000,288,288,276,281,3280.08,0
+KRRO.US,D,20220203,000000,264.5,283,250,252.5,4712.16,0
+KRRO.US,D,20220204,000000,254,255.495,240.75,243,2545.08,0
+KRRO.US,D,20220207,000000,244,253.675,234,236.5,15301.74,0
+KRRO.US,D,20220208,000000,239,246.555,229,242.5,2202.44,0
+KRRO.US,D,20220209,000000,242.5,248,241,244,2221.88,0
+KRRO.US,D,20220210,000000,237.5,247.25,230.5,234,2999.56,0
+KRRO.US,D,20220211,000000,235.5,239,221,223,3487,0
+KRRO.US,D,20220214,000000,224,225,213,214,2150.92,0
+KRRO.US,D,20220215,000000,214.5,220.5,213.5,219.5,4762.74,0
+KRRO.US,D,20220216,000000,219,229.5,214.5,226.5,9814.14,0
+KRRO.US,D,20220217,000000,221.5,225,200,201.5,4511.32,0
+KRRO.US,D,20220218,000000,204,210,189.5,192.5,5650,0
+KRRO.US,D,20220222,000000,189.5,190,170,171,4771.52,0
+KRRO.US,D,20220223,000000,171.5,173,158,158.25,2673,0
+KRRO.US,D,20220224,000000,149,156,146,150,6552.94,0
+KRRO.US,D,20220225,000000,152.5,154,142.5,145,4842.2,0
+KRRO.US,D,20220228,000000,144.5,145,138.5,142,4853.36,0
+KRRO.US,D,20220301,000000,141,145,136.5,137.5,6943.84,0
+KRRO.US,D,20220302,000000,139.5,143.5,135.5,140.5,2650.32,0
+KRRO.US,D,20220303,000000,142.5,143,111.5,116,8808.32,0
+KRRO.US,D,20220304,000000,116,117.485,104.5,106.5,10722.08,0
+KRRO.US,D,20220307,000000,105,112,100,109.5,6335.06,0
+KRRO.US,D,20220308,000000,110,113,98,100,9075.02,0
+KRRO.US,D,20220309,000000,103,110,101.5,109.5,3787.26,0
+KRRO.US,D,20220310,000000,107.5,108,91.005,94.5,10176.82,0
+KRRO.US,D,20220311,000000,98.5,99.5,90,90.5,5891.74,0
+KRRO.US,D,20220314,000000,90,90.5,81,85,8805.36,0
+KRRO.US,D,20220315,000000,90,98,87.25,98,7227.16,0
+KRRO.US,D,20220316,000000,100.5,110,95,110,7135.08,0
+KRRO.US,D,20220317,000000,111.5,135.5,110,132.5,11606.46,0
+KRRO.US,D,20220318,000000,132.5,134.5,123.81,127.5,6902.66,0
+KRRO.US,D,20220321,000000,128.5,128.5,117.5,118,3589.1,0
+KRRO.US,D,20220322,000000,116.5,125.5,116.5,124.5,3508.14,0
+KRRO.US,D,20220323,000000,123,137,123,128,5132.18,0
+KRRO.US,D,20220324,000000,127.5,127.5,115.045,117,6799.8,0
+KRRO.US,D,20220325,000000,119,119,108,108.5,6964.64,0
+KRRO.US,D,20220328,000000,110.5,111,100,105,3471.16,0
+KRRO.US,D,20220329,000000,107.5,115.75,105.5,110,7101.04,0
+KRRO.US,D,20220330,000000,116,116,105.5,108,7930.6,0
+KRRO.US,D,20220331,000000,109,111,105.5,106,4413.94,0
+KRRO.US,D,20220401,000000,107,108.49,101,101.5,6715.2,0
+KRRO.US,D,20220404,000000,104,107.46,97.25,99.5,9790.48,0
+KRRO.US,D,20220405,000000,102,102,92,94,15424.02,0
+KRRO.US,D,20220406,000000,94,94,80.5,83.5,18519.14,0
+KRRO.US,D,20220407,000000,86,86.75,75.5,76.5,19891.14,0
+KRRO.US,D,20220408,000000,76,76,68.5,69.75,29803.52,0
+KRRO.US,D,20220411,000000,80,80,67,70,31756.28,0
+KRRO.US,D,20220412,000000,70,72,61,67.5,20731.52,0
+KRRO.US,D,20220413,000000,69,87.5,67.5,83,28969.66,0
+KRRO.US,D,20220414,000000,83.5,83.5,72.5,73,12034.4,0
+KRRO.US,D,20220418,000000,82,110.5,78.5,95.5,178861.96,0
+KRRO.US,D,20220419,000000,97,99.5,86.5,92,33610.28,0
+KRRO.US,D,20220420,000000,93,93.25,77.5,83,15723.56,0
+KRRO.US,D,20220421,000000,82.5,83.5,76,77,10440.66,0
+KRRO.US,D,20220422,000000,75.5,78,74.5,74.5,10949.52,0
+KRRO.US,D,20220425,000000,75.5,78.75,72,77,7776.72,0
+KRRO.US,D,20220426,000000,74.5,78.41,69,70,11692.48,0
+KRRO.US,D,20220427,000000,71.5,71.5,67.5,67.5,9561.38,0
+KRRO.US,D,20220428,000000,70,71,63.5,68,11276.58,0
+KRRO.US,D,20220429,000000,66.5,68.5,64.5,65,5804.6,0
+KRRO.US,D,20220502,000000,66,66.915,61,62.5,15876.92,0
+KRRO.US,D,20220503,000000,64,65.5,61,62.5,16309.9,0
+KRRO.US,D,20220504,000000,66,66,58.5,65,19022.1,0
+KRRO.US,D,20220505,000000,67.5,67.5,61.5,63.5,13888.62,0
+KRRO.US,D,20220506,000000,62.5,64.5,58.5,62,11318.54,0
+KRRO.US,D,20220509,000000,62.5,65,58,63.5,18721.4,0
+KRRO.US,D,20220510,000000,66,71.5,61.5,70,28250.54,0
+KRRO.US,D,20220511,000000,68.5,71,60.575,62.5,11879.9,0
+KRRO.US,D,20220512,000000,61,67.5,59,62.5,11003.88,0
+KRRO.US,D,20220513,000000,64.5,65.5,60.5,61.5,14851.82,0
+KRRO.US,D,20220516,000000,62,68.5,61.525,65.5,9494.42,0
+KRRO.US,D,20220517,000000,68,69.5,63.005,66.5,19192.28,0
+KRRO.US,D,20220518,000000,65,67,59.5,60.5,15099.6,0
+KRRO.US,D,20220519,000000,61,64.5,57.5,63.5,9670.26,0
+KRRO.US,D,20220520,000000,64,64,53.5,55.5,20908.24,0
+KRRO.US,D,20220523,000000,57,64,54,63.5,14111.5,0
+KRRO.US,D,20220524,000000,63,63,55,55.5,11889.68,0
+KRRO.US,D,20220525,000000,57,59,54.5,56.5,5504.22,0
+KRRO.US,D,20220526,000000,55.5,59,55,56.5,7909.88,0
+KRRO.US,D,20220527,000000,56.5,59,55,58.5,5968.98,0
+KRRO.US,D,20220531,000000,59,59,56,56,8803.58,0
+KRRO.US,D,20220601,000000,56,58,53.5,54,6038.52,0
+KRRO.US,D,20220602,000000,54,59,53.5,58,5340.7,0
+KRRO.US,D,20220603,000000,57.5,58.5,55,57.5,4913.16,0
+KRRO.US,D,20220606,000000,58.5,60.25,55,57,9879.52,0
+KRRO.US,D,20220607,000000,57,64.5,57,63,16416.06,0
+KRRO.US,D,20220608,000000,65.5,65.5,60.5,62.5,7279.88,0
+KRRO.US,D,20220609,000000,61.5,68.5,58.5,66,12567.66,0
+KRRO.US,D,20220610,000000,62.5,65.5,54.5,56.5,17413.08,0
+KRRO.US,D,20220613,000000,54.5,60,52,59,13220.68,0
+KRRO.US,D,20220614,000000,58,58.25,52.5,54,6505.62,0
+KRRO.US,D,20220615,000000,55.5,57,53,54.5,11194.52,0
+KRRO.US,D,20220616,000000,52.5,52.5,50,51.5,15638.54,0
+KRRO.US,D,20220617,000000,51.5,57.5,51.5,54.5,10735.7,0
+KRRO.US,D,20220621,000000,56.5,58.5,54,58.5,9322.06,0
+KRRO.US,D,20220622,000000,57.5,63,55.5,63,13126.44,0
+KRRO.US,D,20220623,000000,62.5,73,61.57,72.5,8813.98,0
+KRRO.US,D,20220624,000000,73.5,79.5,65,67,78750.7,0
+KRRO.US,D,20220627,000000,65,75.5,63.505,73,7199.94,0
+KRRO.US,D,20220628,000000,74,79,68.5,75.5,11800.64,0
+KRRO.US,D,20220629,000000,76.5,76.5,71.06,76.5,5263.06,0
+KRRO.US,D,20220630,000000,75,80.5,72.5,75,8232.5,0
+KRRO.US,D,20220701,000000,78,78.5,71.5,73,4176.62,0
+KRRO.US,D,20220705,000000,70,77,68,76.5,6266.82,0
+KRRO.US,D,20220706,000000,78,78.5,73.75,77,4421.74,0
+KRRO.US,D,20220707,000000,77.5,79,76.5,79,4312.92,0
+KRRO.US,D,20220708,000000,78.5,96.5,78.5,94.5,12266.02,0
+KRRO.US,D,20220711,000000,95,107.5,88.75,102.5,22397.88,0
+KRRO.US,D,20220712,000000,100.5,124,96.5,116.5,52360.88,0
+KRRO.US,D,20220713,000000,114,133.5,111.75,118,30109.06,0
+KRRO.US,D,20220714,000000,120,128,120,127.5,15103.56,0
+KRRO.US,D,20220715,000000,127.5,129.43,105.5,112,15152.8,0
+KRRO.US,D,20220718,000000,113,115,94.75,97,12769.86,0
+KRRO.US,D,20220719,000000,97,105,96,104,5537.38,0
+KRRO.US,D,20220720,000000,103.5,111,102.5,109,3761.4,0
+KRRO.US,D,20220721,000000,108,113.75,107,110,4412.9,0
+KRRO.US,D,20220722,000000,111,113,100.5,102.5,3345.06,0
+KRRO.US,D,20220725,000000,105.5,105.5,97.995,99,2373.6,0
+KRRO.US,D,20220726,000000,102,102,96,96.5,2579.76,0
+KRRO.US,D,20220727,000000,97,101.5,95.5,100.5,1626.88,0
+KRRO.US,D,20220728,000000,100,105.5,96.5,102,2898.68,0
+KRRO.US,D,20220729,000000,103.5,107.5,99,100,3583.52,0
+KRRO.US,D,20220801,000000,99,103,94,96,3834.34,0
+KRRO.US,D,20220802,000000,97,100.5,96,96,3236.48,0
+KRRO.US,D,20220803,000000,98,114.5,98,104.5,8825.4,0
+KRRO.US,D,20220804,000000,105,116.1,105,112.5,4635.26,0
+KRRO.US,D,20220805,000000,112,115.5,110.475,111.5,4206.46,0
+KRRO.US,D,20220808,000000,114.5,114.61,108,112.5,2651.06,0
+KRRO.US,D,20220809,000000,113.5,113.5,100,100,3184.22,0
+KRRO.US,D,20220810,000000,101.5,109.5,99.825,109,3092.78,0
+KRRO.US,D,20220811,000000,110.5,112.055,95,98,12393.16,0
+KRRO.US,D,20220812,000000,100.5,102.505,94.5,100.5,5965.06,0
+KRRO.US,D,20220815,000000,101.5,106.5,98.5,106,2767.16,0
+KRRO.US,D,20220816,000000,106,109.85,102.5,108,3760.1,0
+KRRO.US,D,20220817,000000,107.5,111.495,103,107,3138.96,0
+KRRO.US,D,20220818,000000,107.5,109.96,102,105.5,2112.7,0
+KRRO.US,D,20220819,000000,103,105.205,100,102.5,2393.6,0
+KRRO.US,D,20220822,000000,100.5,103.5,99.8,101,1809.7,0
+KRRO.US,D,20220823,000000,101.5,103.995,100,101.5,2189.84,0
+KRRO.US,D,20220824,000000,102,103.5,100.06,101.5,917.12,0
+KRRO.US,D,20220825,000000,101.5,115.5,101.5,113.5,8573.12,0
+KRRO.US,D,20220826,000000,113.5,113.5,104.95,107.5,4674.12,0
+KRRO.US,D,20220829,000000,104,112.5,103.5,106,1568.24,0
+KRRO.US,D,20220830,000000,106.5,108.34,100.5,104,1349.78,0
+KRRO.US,D,20220831,000000,104,105,102.465,103,890.56,0
+KRRO.US,D,20220901,000000,102.5,104.5,97.5,104,2223.18,0
+KRRO.US,D,20220902,000000,105,105.065,99.5,100,2168.9,0
+KRRO.US,D,20220906,000000,100,105,96.5,102.5,2782.62,0
+KRRO.US,D,20220907,000000,103.5,108,102.56,106.5,1264.48,0
+KRRO.US,D,20220908,000000,104,109,103.5,107,1169.64,0
+KRRO.US,D,20220909,000000,108.5,110.5,106.13,107,2064.74,0
+KRRO.US,D,20220912,000000,107.5,109,102,106.5,1338.58,0
+KRRO.US,D,20220913,000000,104.5,112.5,103.99,108,2287.44,0
+KRRO.US,D,20220914,000000,103.5,110,101,103.5,6738.16,0
+KRRO.US,D,20220915,000000,103.5,107,100,104,3248.62,0
+KRRO.US,D,20220916,000000,104.5,104.5,101.065,102.5,2200.94,0
+KRRO.US,D,20220919,000000,103,104,100.5,102.5,1207.14,0
+KRRO.US,D,20220920,000000,101,101.53,98,99,2416.62,0
+KRRO.US,D,20220921,000000,99.5,102,96,96,1264.98,0
+KRRO.US,D,20220922,000000,98.5,98.99,88.5,90,3006.06,0
+KRRO.US,D,20220923,000000,90,101,85,94.5,4672.96,0
+KRRO.US,D,20220926,000000,93.5,96.935,90.5,91,1066.96,0
+KRRO.US,D,20220927,000000,92.5,96.485,90.5,91.5,1194.32,0
+KRRO.US,D,20220928,000000,94,97.5,90,95,2678.44,0
+KRRO.US,D,20220929,000000,93,96.5,89.5,91,1382.4,0
+KRRO.US,D,20220930,000000,91,94.5,89.5,89.5,1374.1,0
+KRRO.US,D,20221003,000000,88,89.5,86,86,1480.66,0
+KRRO.US,D,20221004,000000,88.5,95,86.44,93.5,1990.14,0
+KRRO.US,D,20221005,000000,93.5,96,92.5,94.5,1763.88,0
+KRRO.US,D,20221006,000000,94.5,96.35,94.5,94.5,399.58,0
+KRRO.US,D,20221007,000000,94.5,94.5,91,91,1353.32,0
+KRRO.US,D,20221010,000000,94.5,95,87,87,2389.34,0
+KRRO.US,D,20221011,000000,86.5,90,85,87,811.42,0
+KRRO.US,D,20221012,000000,87.5,95.25,85.5,93.5,875.28,0
+KRRO.US,D,20221013,000000,93.5,97.5,90,95,1147.54,0
+KRRO.US,D,20221014,000000,97.5,97.995,93,93.5,1127.74,0
+KRRO.US,D,20221017,000000,85.5,93,85.5,88,2352.76,0
+KRRO.US,D,20221018,000000,91,93,88,90,930.12,0
+KRRO.US,D,20221019,000000,90.5,94.43,83.5,84,1228.28,0
+KRRO.US,D,20221020,000000,83.5,87.405,82,83,579.7,0
+KRRO.US,D,20221021,000000,85,86,81.5,82,2308.94,0
+KRRO.US,D,20221024,000000,81.5,84.5,80.5,82,1183.6,0
+KRRO.US,D,20221025,000000,79.5,87.5,79.5,84,1594.88,0
+KRRO.US,D,20221026,000000,86.5,87.5,83.5,85,1018.06,0
+KRRO.US,D,20221027,000000,85.5,88.585,82.5,83.5,419.26,0
+KRRO.US,D,20221028,000000,84,86,80.5,83.5,1242.82,0
+KRRO.US,D,20221031,000000,82,92.315,82,86.5,1470.08,0
+KRRO.US,D,20221101,000000,87,93.5,87,89.5,2432.96,0
+KRRO.US,D,20221102,000000,91.5,104.5,90.4,101.5,5123.72,0
+KRRO.US,D,20221103,000000,100,119.5,100,117,6906.28,0
+KRRO.US,D,20221104,000000,121,125.5,116.5,120,4709.74,0
+KRRO.US,D,20221107,000000,124,124,111,113,2471.84,0
+KRRO.US,D,20221108,000000,111.5,112.5,101,102.25,2768.58,0
+KRRO.US,D,20221109,000000,102,114.285,102,106.5,1804.62,0
+KRRO.US,D,20221110,000000,110.5,113,107.005,111,716.2,0
+KRRO.US,D,20221111,000000,112,118.5,107.5,118,1210.76,0
+KRRO.US,D,20221114,000000,118,119.5,110,113.5,1323.78,0
+KRRO.US,D,20221115,000000,115,118.855,109,110,1106.54,0
+KRRO.US,D,20221116,000000,108,110.5,104.5,104.5,799.84,0
+KRRO.US,D,20221117,000000,104.5,106.245,89,94,7844.62,0
+KRRO.US,D,20221118,000000,94,104.5,94,101,1961.08,0
+KRRO.US,D,20221121,000000,101.5,105.5,98,98,1102.58,0
+KRRO.US,D,20221122,000000,100,104,97.5,101,1439.72,0
+KRRO.US,D,20221123,000000,101,105,96,100,1056.5,0
+KRRO.US,D,20221125,000000,100,101.29,98,99,304.56,0
+KRRO.US,D,20221128,000000,98,110,98,105,2207,0
+KRRO.US,D,20221129,000000,103.5,109.5,103.5,105,749.28,0
+KRRO.US,D,20221130,000000,105.5,111,105,111,987.56,0
+KRRO.US,D,20221201,000000,111,115,108.5,112,1582.96,0
+KRRO.US,D,20221202,000000,110,114.5,109.5,110,1054.08,0
+KRRO.US,D,20221205,000000,111,114,108.5,112,828.18,0
+KRRO.US,D,20221206,000000,110.5,110.5,100,100,1294.12,0
+KRRO.US,D,20221207,000000,101.5,105.485,100,100.5,964.22,0
+KRRO.US,D,20221208,000000,106,108.5,100.5,100.5,1270.72,0
+KRRO.US,D,20221209,000000,100.5,105,100.5,102,859.4,0
+KRRO.US,D,20221212,000000,102,110.5,102,108,1451.24,0
+KRRO.US,D,20221213,000000,108.5,116,105,106,3106.16,0
+KRRO.US,D,20221214,000000,108,110,102.5,105.5,1281.96,0
+KRRO.US,D,20221215,000000,106.5,112.265,102,103.5,1914.06,0
+KRRO.US,D,20221216,000000,105,109,102,102,7723.6,0
+KRRO.US,D,20221219,000000,102,104.5,97.42,99,3089.12,0
+KRRO.US,D,20221220,000000,99,102.5,99,101,1325.34,0
+KRRO.US,D,20221221,000000,100,102.5,93.885,95,3550.04,0
+KRRO.US,D,20221222,000000,105.5,112,95,108,7442.8,0
+KRRO.US,D,20221223,000000,109,135,106.24,129.5,16347.82,0
+KRRO.US,D,20221227,000000,137,150,128,129,11873.58,0
+KRRO.US,D,20221228,000000,128.5,139.5,126.625,136,4499.06,0
+KRRO.US,D,20221229,000000,138,164,135,162,7624.82,0
+KRRO.US,D,20221230,000000,168.5,212.5,165.5,192.5,33439.38,0
+KRRO.US,D,20230103,000000,199,207,183.505,197.5,9769.1,0
+KRRO.US,D,20230104,000000,197.5,197.5,172.5,175,6336.02,0
+KRRO.US,D,20230105,000000,168,187,151.5,181.5,5271.98,0
+KRRO.US,D,20230106,000000,182,182,174.5,178,2000.72,0
+KRRO.US,D,20230109,000000,180,181.995,160,166.5,4643.52,0
+KRRO.US,D,20230110,000000,174,209.5,167,194,15516.16,0
+KRRO.US,D,20230111,000000,194,208,193.12,205.5,7373.2,0
+KRRO.US,D,20230112,000000,206.5,222.925,205.5,215,4808.44,0
+KRRO.US,D,20230113,000000,212.5,238.995,208,227.5,6946.18,0
+KRRO.US,D,20230117,000000,226,255,220.075,250,7087.86,0
+KRRO.US,D,20230118,000000,250,267.5,225.5,227.5,9458.54,0
+KRRO.US,D,20230119,000000,225.5,249.035,225,246.5,5701.86,0
+KRRO.US,D,20230120,000000,252.5,274,236,237.5,7656.68,0
+KRRO.US,D,20230123,000000,237.5,274.5,237.5,248.5,6653.76,0
+KRRO.US,D,20230124,000000,261,279.5,250,273.75,8631.08,0
+KRRO.US,D,20230125,000000,275,276.405,234,237,9377.4,0
+KRRO.US,D,20230126,000000,246,249.5,237.5,239,7040.58,0
+KRRO.US,D,20230127,000000,239,240,232.5,237.5,3767.58,0
+KRRO.US,D,20230130,000000,237.5,240,226,232.25,8390.62,0
+KRRO.US,D,20230131,000000,228.5,238.5,225,227,5533.46,0
+KRRO.US,D,20230201,000000,227.5,230.48,202.5,203,8527.12,0
+KRRO.US,D,20230202,000000,201,221.5,200.5,208.25,9016.1,0
+KRRO.US,D,20230203,000000,207,217,203.55,212.5,9901.98,0
+KRRO.US,D,20230206,000000,212,219.5,209,214.5,8511.56,0
+KRRO.US,D,20230207,000000,215,215,203,207.5,4694.44,0
+KRRO.US,D,20230208,000000,204,208.5,186.5,198,6914.76,0
+KRRO.US,D,20230209,000000,201.5,206.5,198.5,199,4184.84,0
+KRRO.US,D,20230210,000000,199,203.995,190,196.5,2512.44,0
+KRRO.US,D,20230213,000000,35.515,47.5,35,38.245,315800.46,0
+KRRO.US,D,20230214,000000,38.5,38.5,34.04,37.315,73019.6,0
+KRRO.US,D,20230215,000000,37.5,37.5,33.405,33.7,46160.68,0
+KRRO.US,D,20230216,000000,33.145,34.385,31.55,33.25,21404.14,0
+KRRO.US,D,20230217,000000,32.67,37.95,32.5,33.345,58831.26,0
+KRRO.US,D,20230221,000000,35.655,37.735,34,34,34984.36,0
+KRRO.US,D,20230222,000000,33.5,35.9945,33.5,33.5,20939.8,0
+KRRO.US,D,20230223,000000,33.64,35.49,33.005,33.045,15058.2,0
+KRRO.US,D,20230224,000000,34,35.99,33,35.12,10636.52,0
+KRRO.US,D,20230227,000000,36,37.45,34.75,37.015,13498.1,0
+KRRO.US,D,20230228,000000,36,37,34,34,11705.86,0
+KRRO.US,D,20230301,000000,34.5,35.5,33.505,33.645,12232.06,0
+KRRO.US,D,20230302,000000,34.5,34.5,32.6,33.385,8659.96,0
+KRRO.US,D,20230303,000000,33.75,34.495,32.63,34,7690.16,0
+KRRO.US,D,20230306,000000,33.72,35.5,33.5,34.28,10787.34,0
+KRRO.US,D,20230307,000000,33.67,34.995,33,33.275,7210.3,0
+KRRO.US,D,20230308,000000,33.61,34.49,32,32.635,6054.98,0
+KRRO.US,D,20230309,000000,32.5,34.245,30.5,31,8391.88,0
+KRRO.US,D,20230310,000000,31.345,32.39,29.6,29.7,15677.4,0
+KRRO.US,D,20230313,000000,29,33,28.105,31.925,12102.58,0
+KRRO.US,D,20230314,000000,32.26,33,30.5,31,5315.44,0
+KRRO.US,D,20230315,000000,30,31,29.5,30.25,5360.02,0
+KRRO.US,D,20230316,000000,30.215,31.225,28.23,28.5,5484.18,0
+KRRO.US,D,20230317,000000,29,29.8908,26.1,27.705,8173.18,0
+KRRO.US,D,20230320,000000,27,27.5,24.39,24.56,9511.92,0
+KRRO.US,D,20230321,000000,24.5,26.23,24,24.295,8194.52,0
+KRRO.US,D,20230322,000000,24.1,25.9,22.5,22.5,7574.3,0
+KRRO.US,D,20230323,000000,22.5,23.75,20.6,22.25,12000.16,0
+KRRO.US,D,20230324,000000,20.61,21.975,20.61,21.865,7399.9,0
+KRRO.US,D,20230327,000000,21.985,23.75,21.165,22.95,6008.18,0
+KRRO.US,D,20230328,000000,23.71,24,22.25,22.25,4225.32,0
+KRRO.US,D,20230329,000000,22.57,24,21.5,23.11,4156.86,0
+KRRO.US,D,20230330,000000,23.89,26.4,23.5,24.005,18453.9,0
+KRRO.US,D,20230331,000000,24.5,25.5,23.6,25.15,5314.64,0
+KRRO.US,D,20230403,000000,25.5,25.95,23.5,23.8,4961.72,0
+KRRO.US,D,20230404,000000,23.5,24.75,22.505,22.865,6680.8,0
+KRRO.US,D,20230405,000000,22.9,22.9,21.5,21.5,20458.98,0
+KRRO.US,D,20230406,000000,21.9,23.5,21.5,23.5,6509.18,0
+KRRO.US,D,20230410,000000,22,24,21.585,23.2,3818.64,0
+KRRO.US,D,20230411,000000,24,24.5,23.3,23.55,3424.52,0
+KRRO.US,D,20230412,000000,22.64,23.75,21.2,21.2,4017.88,0
+KRRO.US,D,20230413,000000,22.5,23.395,22,22.78,4957.96,0
+KRRO.US,D,20230414,000000,22.3,23.5,21.605,22.75,2695.54,0
+KRRO.US,D,20230417,000000,22,23.5,21.505,23.5,1938.58,0
+KRRO.US,D,20230418,000000,21.955,23.5,21.54,21.65,2820.52,0
+KRRO.US,D,20230419,000000,22.075,22.495,20.555,21.12,5127.5,0
+KRRO.US,D,20230420,000000,20.5,21.145,20,21.05,5803.32,0
+KRRO.US,D,20230421,000000,22,22,20.025,20.4,1550.92,0
+KRRO.US,D,20230424,000000,21,22.5,19,19,2563.48,0
+KRRO.US,D,20230425,000000,19.4,19.84,17.525,18,3825.36,0
+KRRO.US,D,20230426,000000,18,18.285,17.5,17.85,2617.5,0
+KRRO.US,D,20230427,000000,18.04,20,17.51,19.705,4851.32,0
+KRRO.US,D,20230428,000000,19,20.995,17.705,19.94,5321.54,0
+KRRO.US,D,20230501,000000,19.5,20.7,19.005,19.005,1166.18,0
+KRRO.US,D,20230502,000000,19,19.95,18.15,18.5,1431.32,0
+KRRO.US,D,20230503,000000,18.5,19.8,17.55,18.85,1706.84,0
+KRRO.US,D,20230504,000000,19.5,20.9,18.0001,20.14,3664.38,0
+KRRO.US,D,20230505,000000,20,20.1,19.01,19.865,1535.1,0
+KRRO.US,D,20230508,000000,19.5,19.5,18.53,19.25,3104.84,0
+KRRO.US,D,20230509,000000,19.25,20,19,19.5,2771.5,0
+KRRO.US,D,20230510,000000,19.5,20.3,19.01,19.5,1885.66,0
+KRRO.US,D,20230511,000000,19.915,19.915,18.5,18.665,1935.88,0
+KRRO.US,D,20230512,000000,18.1,19.25,18.1,18.565,1072.18,0
+KRRO.US,D,20230515,000000,17.5,19.15,17.5,17.605,7309.12,0
+KRRO.US,D,20230516,000000,17.5,18.385,17.5,18,3391.98,0
+KRRO.US,D,20230517,000000,17.84,20,17.5,19.8,3215.58,0
+KRRO.US,D,20230518,000000,19.765,19.765,18.5,19.255,2317.68,0
+KRRO.US,D,20230519,000000,19.425,20,18.25,19.375,2254.24,0
+KRRO.US,D,20230522,000000,20,20,19.5,19.795,1908.18,0
+KRRO.US,D,20230523,000000,19.5,19.75,19,19.45,1466.6,0
+KRRO.US,D,20230524,000000,18.17,19,17.8,18.25,2894,0
+KRRO.US,D,20230525,000000,18,18.995,18,18.005,805.04,0
+KRRO.US,D,20230526,000000,18,19.895,17.6,17.945,1655.32,0
+KRRO.US,D,20230530,000000,18.015,18.395,17.505,17.615,2433.76,0
+KRRO.US,D,20230531,000000,17.5,18.5,17.5,17.5,2452.92,0
+KRRO.US,D,20230601,000000,17.5,18.45,17.5,18.45,1411.5,0
+KRRO.US,D,20230602,000000,18.45,18.5,17.55,18.495,1432.94,0
+KRRO.US,D,20230605,000000,18.5,19.5,17.5,18.45,7134.3,0
+KRRO.US,D,20230606,000000,17.685,18.95,17.685,18.275,1284.92,0
+KRRO.US,D,20230607,000000,18.5,19,18.275,18.845,2159.22,0
+KRRO.US,D,20230608,000000,18.845,20.005,18.505,19.5,4950.16,0
+KRRO.US,D,20230609,000000,19.5,19.995,18.35,19,875.28,0
+KRRO.US,D,20230612,000000,18.5,20,18.5,20,1406.7,0
+KRRO.US,D,20230613,000000,19.105,20,19,19,1481.64,0
+KRRO.US,D,20230614,000000,20,20,18.6,18.9,2298.72,0
+KRRO.US,D,20230615,000000,18.41,20,18.41,18.795,779,0
+KRRO.US,D,20230616,000000,19.5,19.5,18.5,18.5,1818.54,0
+KRRO.US,D,20230620,000000,18.5,18.5,17.555,17.7,3995.4,0
+KRRO.US,D,20230621,000000,17.625,18,16.59,16.59,8822.82,0
+KRRO.US,D,20230622,000000,17,19.34,16.59,17.065,5230.18,0
+KRRO.US,D,20230623,000000,17.065,17.5,16.8,16.9,1964.38,0
+KRRO.US,D,20230626,000000,17.5,17.71,16.585,17.525,2541.86,0
+KRRO.US,D,20230627,000000,17.15,17.76,16.29,17.04,2512.7,0
+KRRO.US,D,20230628,000000,16.515,17.8365,16.515,17.5,1292.04,0
+KRRO.US,D,20230629,000000,17,17.5,16.505,17.07,2127.86,0
+KRRO.US,D,20230630,000000,17,17.4,16.515,17.3,1336.86,0
+KRRO.US,D,20230703,000000,16.5,17.55,16.5,17.3,1174.66,0
+KRRO.US,D,20230705,000000,17.3,17.745,17.06,17.585,3050.8,0
+KRRO.US,D,20230706,000000,17.5,17.995,16.5,17.5,3171.04,0
+KRRO.US,D,20230707,000000,18.5,18.5,17,18.25,1233.42,0
+KRRO.US,D,20230710,000000,18.55,19.2,18.5,19,3822.88,0
+KRRO.US,D,20230711,000000,19.105,19.75,18.5,19.5,2014.04,0
+KRRO.US,D,20230712,000000,20.5,20.505,19,19.5,4070.36,0
+KRRO.US,D,20230713,000000,19,20.495,19,20,4142.26,0
+KRRO.US,D,20230714,000000,29.15,40.505,25.625,35.495,1649607.36,0
+KRRO.US,D,20230717,000000,31.95,37.25,29.5,31,162980.54,0
+KRRO.US,D,20230718,000000,28.86,33.445,27.63,32.25,47642.08,0
+KRRO.US,D,20230719,000000,30.575,34,30.29,32.65,26389.52,0
+KRRO.US,D,20230720,000000,32.15,33,28.5,30.5,17213.96,0
+KRRO.US,D,20230721,000000,29.5,30.965,29,29.265,7705.1,0
+KRRO.US,D,20230724,000000,27.5,29.9,22.715,26.005,26516.9,0
+KRRO.US,D,20230725,000000,24.55,25.855,24.55,25.41,5564.46,0
+KRRO.US,D,20230726,000000,25.46,27.498,25.46,27.055,7387.58,0
+KRRO.US,D,20230727,000000,27,27.3,22.075,23.35,9786.52,0
+KRRO.US,D,20230728,000000,23.4,26.5,23.05,25,7084.78,0
+KRRO.US,D,20230731,000000,25.5,26.45,24.1,25.55,2957.94,0
+KRRO.US,D,20230801,000000,25,27,23.25,25.15,3698.62,0
+KRRO.US,D,20230802,000000,25.3,31.99,24,29.35,29725.86,0
+KRRO.US,D,20230803,000000,29.81,34.18,27.725,32.85,20891.2,0
+KRRO.US,D,20230804,000000,34.575,37,32.85,36.25,18560.3,0
+KRRO.US,D,20230807,000000,35,37,32.5,36.25,10177.22,0
+KRRO.US,D,20230808,000000,34.805,35.5,30.15,34.995,8092.36,0
+KRRO.US,D,20230809,000000,33.1,35.5,32,35.495,5169.5,0
+KRRO.US,D,20230810,000000,34.5,35.7,31.465,34.215,3931.04,0
+KRRO.US,D,20230811,000000,34.575,34.575,31.805,34.06,3516.52,0
+KRRO.US,D,20230814,000000,33.04,34.995,31.05,33.15,5052,0
+KRRO.US,D,20230815,000000,33.23,37,31.82,35,8494.8,0
+KRRO.US,D,20230816,000000,34.55,34.55,31.05,32,5130.26,0
+KRRO.US,D,20230817,000000,30.605,32.5,30.5,32,4735.22,0
+KRRO.US,D,20230818,000000,31.55,32,27.55,28.755,3774.52,0
+KRRO.US,D,20230821,000000,27.5,27.695,23,25.115,7913.86,0
+KRRO.US,D,20230822,000000,25.45,26.45,24.5,25,1483.8,0
+KRRO.US,D,20230823,000000,25,26.9,24,24.95,2522.78,0
+KRRO.US,D,20230824,000000,25.25,25.9,23.6,24.45,2320.06,0
+KRRO.US,D,20230825,000000,24.5,24.955,23.5,23.5,2719.3,0
+KRRO.US,D,20230828,000000,24,25.5,23.1,23.5,1610.24,0
+KRRO.US,D,20230829,000000,23.5,24.65,22.5,23.94,4393.56,0
+KRRO.US,D,20230830,000000,23.45,24.95,23.45,23.85,1405.2,0
+KRRO.US,D,20230831,000000,23.5,25.69,23.19,24,5322.46,0
+KRRO.US,D,20230901,000000,24.5,24.5,23.15,23.3,4496.68,0
+KRRO.US,D,20230905,000000,21.65,24,21.65,22.45,2466.26,0
+KRRO.US,D,20230906,000000,23.51,23.95,21.505,22.45,3439.54,0
+KRRO.US,D,20230907,000000,22.5,22.5,21.55,21.75,2526.86,0
+KRRO.US,D,20230908,000000,21.6,22.45,21.5,21.65,1703.2,0
+KRRO.US,D,20230911,000000,22,22.495,21.505,21.95,885.04,0
+KRRO.US,D,20230912,000000,22,22,21.505,21.505,379.24,0
+KRRO.US,D,20230913,000000,21.5,22,21.245,21.25,2533.6,0
+KRRO.US,D,20230914,000000,21.5,21.825,21.1,21.15,815.3,0
+KRRO.US,D,20230915,000000,21.2,22.5,21.2,21.2,2429.24,0
+KRRO.US,D,20230918,000000,22.26,22.26,18.555,19.2,2806.46,0
+KRRO.US,D,20230919,000000,18.625,21.71,18.625,20,1350.74,0
+KRRO.US,D,20230920,000000,21.475,21.925,19.555,19.75,785.5,0
+KRRO.US,D,20230921,000000,19.05,21.65,18.84,19.75,2351.74,0
+KRRO.US,D,20230922,000000,19.055,21.495,19.055,19.065,568.2,0
+KRRO.US,D,20230925,000000,21.395,21.395,17.5,18,962.82,0
+KRRO.US,D,20230926,000000,18.005,20.95,18.005,19.45,985.48,0
+KRRO.US,D,20230927,000000,20.045,21.495,19.05,19.265,1345,0
+KRRO.US,D,20230928,000000,18.88,21,18.5,18.545,2251.12,0
+KRRO.US,D,20230929,000000,19.5,20.5,18.5,18.5,2162.72,0
+KRRO.US,D,20231002,000000,18.5,20.695,18.5,19.05,845.84,0
+KRRO.US,D,20231003,000000,18,19.115,17.85,17.855,2024.46,0
+KRRO.US,D,20231004,000000,17,18.8,14.85,15.305,8810.26,0
+KRRO.US,D,20231005,000000,15.5,16.24,13.35,13.5,3320.12,0
+KRRO.US,D,20231006,000000,12.5,15.5,12.5,14.995,3568.48,0
+KRRO.US,D,20231009,000000,15.495,17.5,14.5,15,3083.5,0
+KRRO.US,D,20231010,000000,14.57,15.75,14,15,933.88,0
+KRRO.US,D,20231011,000000,14.77,17.5,14.4475,15.5,1136.62,0
+KRRO.US,D,20231012,000000,17,17,14.105,14.105,2172.06,0
+KRRO.US,D,20231013,000000,16,16.9,14.25,14.76,743.66,0
+KRRO.US,D,20231016,000000,14.35,16.64,14.35,15,1609.3,0
+KRRO.US,D,20231017,000000,15,16.6,13.95,14.25,3752.4,0
+KRRO.US,D,20231018,000000,14.84,14.84,13.505,13.66,1888.56,0
+KRRO.US,D,20231019,000000,13.5,13.82,11.5,12,6806.2,0
+KRRO.US,D,20231020,000000,12,13.5,12,12.51,865.58,0
+KRRO.US,D,20231023,000000,12.6,13.755,12,12.455,3615.5,0
+KRRO.US,D,20231024,000000,12.5,14,12,13.215,1581.46,0
+KRRO.US,D,20231025,000000,13.25,13.695,10.755,12.105,2022.78,0
+KRRO.US,D,20231026,000000,11.48,12.325,11.25,11.83,1303.58,0
+KRRO.US,D,20231027,000000,12.39,13.745,11.5,11.6,2727.5,0
+KRRO.US,D,20231030,000000,11.17,11.5,9.15,10.825,10738.82,0
+KRRO.US,D,20231031,000000,9.76,12.75,9.76,12,3951.02,0
+KRRO.US,D,20231101,000000,12.5,13,12.115,12.4,2085.64,0
+KRRO.US,D,20231102,000000,12.365,14.5,11.5,14.14,3174.68,0
+KRRO.US,D,20231103,000000,14.5,16,14.005,14.98,6183.28,0
+KRRO.US,D,20231106,000000,14.3,16.0627,14,15.48,27300,0
+KRRO.US,D,20231107,000000,14.1,25.45,14.1,24.62,221500,0
+KRRO.US,D,20231108,000000,23.3,43,23,41.4,346800,0
+KRRO.US,D,20231109,000000,37.2,44.5,36.8314,41.12,237300,0
+KRRO.US,D,20231110,000000,38,48.64,36.51,42.53,120700,0
+KRRO.US,D,20231113,000000,40.45,54.98,39.01,50.79,190100,0
+KRRO.US,D,20231114,000000,47.6,51.9999,36.56,41.85,132900,0
+KRRO.US,D,20231115,000000,42,43.41,38.27,43.41,52000,0
+KRRO.US,D,20231116,000000,42.58,42.58,39,40.8,22900,0
+KRRO.US,D,20231117,000000,39.28,40.865,37.5463,38.99,32600,0
+KRRO.US,D,20231120,000000,36.27,38.495,34.17,37.66,35900,0
+KRRO.US,D,20231121,000000,34.58,42.48,34.0701,38.64,61200,0
+KRRO.US,D,20231122,000000,35.91,41,35.02,37.88,90500,0
+KRRO.US,D,20231124,000000,37.92,39.5,36.9632,38.27,10701,0
+KRRO.US,D,20231127,000000,37.5,37.5,36.231,37.5,16322,0
+KRRO.US,D,20231128,000000,36.5,40.17,36.11,39.92,22224,0
+KRRO.US,D,20231129,000000,39.69,41,39.5,40.18,20370,0
+KRRO.US,D,20231130,000000,38.7615,46.7699,38.7615,41.91,25934,0
+KRRO.US,D,20231201,000000,42.22,49.99,42.1655,49,28334,0
+KRRO.US,D,20231204,000000,48.05,71.67,47.01,58,221816,0
+KRRO.US,D,20231205,000000,62.45,62.625,51.63,57.75,128048,0
+KRRO.US,D,20231206,000000,58,60.88,52.01,55.68,101339,0
+KRRO.US,D,20231207,000000,56.47,56.59,47.01,47.51,56660,0
+KRRO.US,D,20231208,000000,48.43,52.5,47.84,50.23,39737,0
+KRRO.US,D,20231211,000000,50.56,51.97,48.9844,50.07,19887,0
+KRRO.US,D,20231212,000000,51.59,52.025,48,50.2,38225,0
+KRRO.US,D,20231213,000000,49.56,51.4599,49.33,49.33,53341,0
+KRRO.US,D,20231214,000000,50.67,57.4999,48.8688,53.2,59102,0
+KRRO.US,D,20231215,000000,54.98,60.3,51.26,51.66,378555,0
+KRRO.US,D,20231218,000000,51.17,54.6,49.65,51.12,58542,0
+KRRO.US,D,20231219,000000,51.76,54.99,49.3801,54.2,54361,0
+KRRO.US,D,20231220,000000,54.99,58.92,54.075,55.81,19381,0
+KRRO.US,D,20231221,000000,53.32,58.0693,50,51.84,13520,0
+KRRO.US,D,20231222,000000,50.65,54,50,50.51,9111,0
+KRRO.US,D,20231226,000000,50.58,52.25,49.8479,51.18,12623,0
+KRRO.US,D,20231227,000000,49.21,52.9,48.18,50.49,14753,0
+KRRO.US,D,20231228,000000,50,51.82,49.16,49.16,8410,0
+KRRO.US,D,20231229,000000,48.71,52.24,47.93,47.93,15106,0
+KRRO.US,D,20240102,000000,47.14,49.26,47.14,49.14,14719,0
+KRRO.US,D,20240103,000000,48.75,50.08,47.02,49.84,7923,0
+KRRO.US,D,20240104,000000,49.3,52.028,49.3,50,23163,0
+KRRO.US,D,20240105,000000,50.16,50.5,49.335,50.49,15904,0
+KRRO.US,D,20240108,000000,50.11,50.5,49.27,49.27,16280,0
+KRRO.US,D,20240109,000000,48.62,50.5,48.1493,50,14540,0
+KRRO.US,D,20240110,000000,50,50.17,44.49,45.34,25066,0
+KRRO.US,D,20240111,000000,44.39,49.16,42.9,43.79,11857,0
+KRRO.US,D,20240112,000000,43.79,47.48,43.79,46.7,9135,0
+KRRO.US,D,20240116,000000,48,48,45.3,46.7,6585,0
+KRRO.US,D,20240117,000000,44.26,45.3,43.63,43.63,9577,0
+KRRO.US,D,20240118,000000,43.6301,44.802,41.02,41.02,9103,0
+KRRO.US,D,20240119,000000,40.85,42.63,40.85,41.1,9399,0
+KRRO.US,D,20240122,000000,38.7465,42.55,38.7465,42.5,13858,0
+KRRO.US,D,20240123,000000,41.99,42.99,41.92,42.99,6765,0
+KRRO.US,D,20240124,000000,43,51.94,41.32,51.94,15276,0
+KRRO.US,D,20240125,000000,52.82,54.5,47.76,52,18078,0
+KRRO.US,D,20240126,000000,47.92,50.5,47.92,50.38,16698,0
+KRRO.US,D,20240129,000000,48,50.35,47.32,49.57,17686,0
+KRRO.US,D,20240130,000000,46.55,49.885,46.55,49.09,10267,0
+KRRO.US,D,20240131,000000,49.7,50.81,48.57,50.81,5289,0
+KRRO.US,D,20240201,000000,50.95,52.99,49.3896,52.99,7492,0
+KRRO.US,D,20240202,000000,51.36,53.35,51.36,53.35,3899,0
+KRRO.US,D,20240205,000000,52.09,69.815,52.09,69.27,34413,0
+KRRO.US,D,20240206,000000,69.62,69.62,58.74,60.11,43279,0
+KRRO.US,D,20240207,000000,61.9999,61.9999,57.8463,59.54,14418,0
+KRRO.US,D,20240208,000000,59.9,59.9,54.67,58.72,5834,0
+KRRO.US,D,20240209,000000,55.96,56.96,55.41,56.9,7293,0
+KRRO.US,D,20240212,000000,54.63,57,54.63,55,8872,0
+KRRO.US,D,20240213,000000,54.85,58.9889,53.02,53.81,6895,0
+KRRO.US,D,20240214,000000,52.81,56.99,52.81,54.71,8284,0
+KRRO.US,D,20240215,000000,56.8,56.8,52,53.9,13164,0
+KRRO.US,D,20240216,000000,55.12,56.8,52.39,52.39,21587,0
+KRRO.US,D,20240220,000000,53.45,56.44,52.115,55.98,21280,0
+KRRO.US,D,20240221,000000,57.03,58.29,53.15,54.1,15715,0
+KRRO.US,D,20240222,000000,53.3,55.56,50.6,50.6,11085,0
+KRRO.US,D,20240223,000000,50.945,51.06,49.39,49.99,17915,0
+KRRO.US,D,20240226,000000,48.74,50.6425,48.74,50.15,19009,0
+KRRO.US,D,20240227,000000,54.98,54.98,47.1,47.1,42054,0
+KRRO.US,D,20240228,000000,47.1,48.45,46.29,46.95,24286,0
+KRRO.US,D,20240229,000000,48.25,49.1137,46.6125,48.3,11093,0
+KRRO.US,D,20240301,000000,47.7,51,47.7,49.3,14988,0
+KRRO.US,D,20240304,000000,50.4,51.49,49.8,50,27560,0
+KRRO.US,D,20240305,000000,50,50.99,49.16,49.94,21640,0
+KRRO.US,D,20240306,000000,49.94,50.2,48.4,49.53,15970,0
+KRRO.US,D,20240307,000000,49.4,50.88,48.61,49.08,9007,0
+KRRO.US,D,20240308,000000,49,55.14,47.95,55.14,27384,0
+KRRO.US,D,20240311,000000,57.67,59.39,53.91,56.15,313194,0
+KRRO.US,D,20240312,000000,56.54,58.35,54.16,55.39,29534,0
+KRRO.US,D,20240313,000000,53.2,55,52.4601,53.75,29821,0
+KRRO.US,D,20240314,000000,52.23,59.22,51.5,59.22,16023,0
+KRRO.US,D,20240315,000000,58.38,61.52,56.76,61.52,42166,0
+KRRO.US,D,20240318,000000,61.04,63.5,59.493,61.87,15504,0
+KRRO.US,D,20240319,000000,61.16,66.26,61.16,64.15,32472,0
+KRRO.US,D,20240320,000000,63.325,65,63.094,64.74,17733,0
+KRRO.US,D,20240321,000000,64.99,65.445,62.1,65,20025,0
+KRRO.US,D,20240322,000000,67.84,68.98,62.555,65.02,65212,0
+KRRO.US,D,20240325,000000,67.99,77.61,67,73.42,44503,0
+KRRO.US,D,20240326,000000,73.11,89,73.11,86.95,51857,0
+KRRO.US,D,20240327,000000,83.01,97.91,82.12,88.53,48554,0
+KRRO.US,D,20240328,000000,89.86,93,86.5,90,143424,0
+KRRO.US,D,20240401,000000,88.14,90,85.53,89.74,22341,0
+KRRO.US,D,20240402,000000,91.01,91.01,79.26,82.65,37987,0
+KRRO.US,D,20240403,000000,80.88,82.225,74.065,77.96,63952,0
+KRRO.US,D,20240404,000000,75,79.465,71.4,71.4,35028,0
+KRRO.US,D,20240405,000000,70.4,73.45,66.84,67.63,31248,0
+KRRO.US,D,20240408,000000,67.06,73.44,66.5,73.44,20911,0
+KRRO.US,D,20240409,000000,74.59,80,70.58,78.69,52842,0
+KRRO.US,D,20240410,000000,78.97,79.64,73.2,74.8,62844,0
+KRRO.US,D,20240411,000000,73,80.175,73,78.53,30305,0
+KRRO.US,D,20240412,000000,78.81,79.99,73.47,74.98,28843,0
+KRRO.US,D,20240415,000000,72.99,75.8,72,74.37,12857,0
+KRRO.US,D,20240416,000000,71.3,75.21,71.3,73.37,17795,0
+KRRO.US,D,20240417,000000,75.22,75.22,68.77,69.3,30285,0
+KRRO.US,D,20240418,000000,68,70.238,62,66.78,58828,0
+KRRO.US,D,20240419,000000,66.83,67,64.24,66.74,27604,0
+KRRO.US,D,20240422,000000,64.539,70,64.539,68.38,27831,0
+KRRO.US,D,20240423,000000,66.75,72.9599,65,67.94,70404,0
+KRRO.US,D,20240424,000000,67.82,67.82,59.99,62.99,25284,0
+KRRO.US,D,20240425,000000,63.62,63.62,56.201,58.53,22991,0
+KRRO.US,D,20240426,000000,58.44,63.3,57.18,62.93,28094,0
+KRRO.US,D,20240429,000000,62.93,62.93,59.13,60.95,26111,0
+KRRO.US,D,20240430,000000,61.07,61.125,55.39,56.79,53615,0
+KRRO.US,D,20240501,000000,55,61.49,54.44,60.99,32168,0
+KRRO.US,D,20240502,000000,62,62,57.92,58.22,15339,0
+KRRO.US,D,20240503,000000,58.22,59.25,56.33,58.24,15521,0
+KRRO.US,D,20240506,000000,58.99,58.99,55.059,56.48,18951,0
+KRRO.US,D,20240507,000000,56.32,56.32,51.01,54.01,29532,0
+KRRO.US,D,20240508,000000,51.42,53.35,51.42,52.32,42922,0
+KRRO.US,D,20240509,000000,50.88,55.62,50.88,54.88,32545,0
+KRRO.US,D,20240510,000000,55.99,55.99,49.9775,51,25832,0
+KRRO.US,D,20240513,000000,49.51,50.755,49.51,50.24,50951,0
+KRRO.US,D,20240514,000000,52.89,52.98,49.15,50.05,27027,0
+KRRO.US,D,20240515,000000,50.56,52.77,50.13,52.77,34955,0
+KRRO.US,D,20240516,000000,52.17,52.9,50.34,51.26,37317,0
+KRRO.US,D,20240517,000000,51.17,54.965,50.98,54.66,60791,0
+KRRO.US,D,20240520,000000,55.99,55.99,53.21,54.6,37287,0
+KRRO.US,D,20240521,000000,54.01,54.22,48.9,50.8,59163,0
+KRRO.US,D,20240522,000000,50.5,51.03,48.59,50.2,48358,0
+KRRO.US,D,20240523,000000,48.96,48.985,46.41,48.08,29434,0
+KRRO.US,D,20240524,000000,48.49,49.596,46.66,48.85,52839,0
+KRRO.US,D,20240528,000000,49.18,50.52,48.11,49.59,63051,0
+KRRO.US,D,20240529,000000,49.2,51.02,48.47,49.99,47140,0
+KRRO.US,D,20240530,000000,50.28,52.35,48.69,50.25,62747,0
+KRRO.US,D,20240531,000000,50.04,52.33,50.04,51.3,45477,0
+KRRO.US,D,20240603,000000,50.56,51.37,47.685,50.48,37737,0
+KRRO.US,D,20240604,000000,50.87,51.165,48.825,49.51,40661,0
+KRRO.US,D,20240605,000000,49.52,50.5,46.44,47.25,60319,0
+KRRO.US,D,20240606,000000,46.6,47.99,43.94,44.74,26828,0
+KRRO.US,D,20240607,000000,44.65,47,42.53,46.4,53797,0
+KRRO.US,D,20240610,000000,45.94,48.795,44.56,46.99,58563,0
+KRRO.US,D,20240611,000000,47.93,47.93,42.19,42.19,56383,0
+KRRO.US,D,20240612,000000,42.26,45.59,42.26,42.61,29954,0
+KRRO.US,D,20240613,000000,42.07,44.4757,42.07,42.5,52464,0
+KRRO.US,D,20240614,000000,42.43,44.2983,41.16,41.6,48524,0
+KRRO.US,D,20240617,000000,40.75,41.5,33.93,34.72,99820,0
+KRRO.US,D,20240618,000000,34.58,38.04,32.62,33.61,125755,0
+KRRO.US,D,20240620,000000,33.1,35.97,33.1,35.89,95294,0
+KRRO.US,D,20240621,000000,35.59,39.49,33.44,35.38,183008,0
+KRRO.US,D,20240624,000000,35.4,37.84,34.765,35.11,85382,0
+KRRO.US,D,20240625,000000,34.31,37.525,32.75,33.42,227417,0
+KRRO.US,D,20240626,000000,32.55,34.2,30.005,33.45,158881,0
+KRRO.US,D,20240627,000000,32.55,34.41,32.19,33.47,82183,0
+KRRO.US,D,20240628,000000,34.21,38,32.33,33.87,1026278,0
+KRRO.US,D,20240701,000000,33.7,34.065,30.46,33.85,78385,0
+KRRO.US,D,20240702,000000,33.74,35.7769,32.92,33.11,102163,0
+KRRO.US,D,20240703,000000,32.86,38.96,32.86,38.32,50540,0
+KRRO.US,D,20240705,000000,38.92,40,34.965,36.53,80097,0
+KRRO.US,D,20240708,000000,36.42,42.185,35.4133,41,55892,0
+KRRO.US,D,20240709,000000,40.93,43.4275,40.15,41.11,54703,0
+KRRO.US,D,20240710,000000,41.01,42.32,40.735,41.62,19855,0
+KRRO.US,D,20240711,000000,42.2,46.73,41.63,45.85,90028,0
+KRRO.US,D,20240712,000000,46.88,49.52,45.2,49.15,55717,0
+KRRO.US,D,20240715,000000,50,51.27,47,49.25,90506,0
+KRRO.US,D,20240716,000000,50.52,53.6336,49.25,52.35,63464,0
+KRRO.US,D,20240717,000000,52.18,52.18,47.03,48.35,34469,0
+KRRO.US,D,20240718,000000,47.52,48.81,46.63,46.98,18821,0
+KRRO.US,D,20240719,000000,46.96,46.96,43.35,45.57,77532,0
+KRRO.US,D,20240722,000000,45.99,49.0284,45.805,48.38,28505,0
+KRRO.US,D,20240723,000000,48.43,49.3,46.9,47.36,29250,0
+KRRO.US,D,20240724,000000,47.2,49.505,46.51,48.11,53879,0
+KRRO.US,D,20240725,000000,48.47,53.3,48.47,52.29,98228,0
+KRRO.US,D,20240726,000000,53.28,55.06,50.3683,52.48,94134,0
+KRRO.US,D,20240729,000000,52.21,52.21,48.325,49.03,24519,0
+KRRO.US,D,20240730,000000,49.03,50.14,45,45.21,54246,0
+KRRO.US,D,20240731,000000,46.5,47.3159,43.3,46.56,38595,0
+KRRO.US,D,20240801,000000,45.86,46.99,42.5,43.49,39247,0
+KRRO.US,D,20240802,000000,41.3,43.3,40.8613,41.85,44653,0
+KRRO.US,D,20240805,000000,39.46,39.6,35.77,38.21,42137,0
+KRRO.US,D,20240806,000000,37.99,37.99,35.2,35.52,64922,0
+KRRO.US,D,20240807,000000,35.98,36.935,34.88,35.53,48545,0
+KRRO.US,D,20240808,000000,35.73,38.6,34.81,35.99,80256,0
+KRRO.US,D,20240809,000000,36.1,36.62,33.44,34.41,118539,0
+KRRO.US,D,20240812,000000,35.31,38.66,33.4704,35.97,183911,0
+KRRO.US,D,20240813,000000,36.39,37.9999,35.8601,36.36,57042,0
+KRRO.US,D,20240814,000000,37.78,40.4959,36.82,39.71,58245,0
+KRRO.US,D,20240815,000000,41.25,52.69,39.965,45.1,128964,0
+KRRO.US,D,20240816,000000,45,49.8,43.2,43.91,57537,0
+KRRO.US,D,20240819,000000,43.26,46.2,40.6,43.48,55809,0
+KRRO.US,D,20240820,000000,43.7,44.96,41.24,42.3,33012,0
+KRRO.US,D,20240821,000000,43.14,46.38,41.8253,46.02,40282,0
+KRRO.US,D,20240822,000000,47.21,47.21,41.54,44.19,64924,0
+KRRO.US,D,20240823,000000,44.32,46.98,43.275,45.09,73731,0
+KRRO.US,D,20240826,000000,45.31,50.56,44.605,49,98691,0
+KRRO.US,D,20240827,000000,48.2,51,48.2,49.7,60414,0
+KRRO.US,D,20240828,000000,49.6,51.955,48.88,49.98,57424,0
+KRRO.US,D,20240829,000000,49,51,48.6101,49.96,44341,0
+KRRO.US,D,20240830,000000,50.91,52.22,46.21,47.72,99870,0
+KRRO.US,D,20240903,000000,46.8,48.515,42.98,44.37,51164,0
+KRRO.US,D,20240904,000000,43.82,47.12,42.04,42.41,63162,0
+KRRO.US,D,20240905,000000,42.76,45.2,41.0735,42.73,42182,0
+KRRO.US,D,20240906,000000,43.5,44.1695,40.6347,40.8,35021,0
+KRRO.US,D,20240909,000000,40.39,43.39,38.23,38.48,85180,0
+KRRO.US,D,20240910,000000,38.5,40.1099,35.67,38.84,53180,0
+KRRO.US,D,20240911,000000,38.95,41.48,36.991,41.47,42475,0
+KRRO.US,D,20240912,000000,41.31,42,39.946,40.44,59551,0
+KRRO.US,D,20240913,000000,41.09,45.1899,40.0001,41.43,73935,0
+KRRO.US,D,20240916,000000,43.25,43.25,40.49,40.86,58500,0
+KRRO.US,D,20240917,000000,41.85,42.8285,36.75,37.27,57099,0
+KRRO.US,D,20240918,000000,37.16,38.09,35.7,36.73,48695,0
+KRRO.US,D,20240919,000000,38.26,40.0708,37.8,38.5,186781,0
+KRRO.US,D,20240920,000000,38.4,39.185,33.98,36.33,154289,0
+KRRO.US,D,20240923,000000,36.34,37.09,34.1224,34.67,53101,0
+KRRO.US,D,20240924,000000,34.01,35.79,34.01,35.03,44706,0
+KRRO.US,D,20240925,000000,35.1,35.5046,34,34.45,60508,0
+KRRO.US,D,20240926,000000,35.24,35.99,34.24,34.75,55742,0
+KRRO.US,D,20240927,000000,35.37,36.6921,34.36,34.51,25284,0
+KRRO.US,D,20240930,000000,34.26,35.18,32.6,33.42,70010,0
+KRRO.US,D,20241001,000000,33.24,34,31.62,33,60345,0
+KRRO.US,D,20241002,000000,32.83,33.3082,32.02,32.98,53432,0
+KRRO.US,D,20241003,000000,33,33.5,30.74,31.3,62668,0
+KRRO.US,D,20241004,000000,31.54,34,30.719,33.59,137039,0
+KRRO.US,D,20241007,000000,33.32,35.99,32,35.86,72162,0
+KRRO.US,D,20241008,000000,35.76,36.4446,34.675,35.01,118524,0
+KRRO.US,D,20241009,000000,35.01,35.89,34.16,35.63,43959,0
+KRRO.US,D,20241010,000000,35.15,37.38,35.15,36.55,45853,0
+KRRO.US,D,20241011,000000,36.78,38.8,36.78,38.67,50743,0
+KRRO.US,D,20241014,000000,38.48,39.53,37.352,39.25,38887,0
+KRRO.US,D,20241015,000000,39.18,41.98,38,39.76,45424,0
+KRRO.US,D,20241016,000000,47.67,98,46,77,1510353,0
+KRRO.US,D,20241017,000000,74.98,83.04,70.44,80.01,388133,0
+KRRO.US,D,20241018,000000,80,83.3582,76.39,80.04,160653,0
+KRRO.US,D,20241021,000000,83.16,85,75.61,75.86,222241,0
+KRRO.US,D,20241022,000000,75.67,77.13,68.71,70.02,242537,0
+KRRO.US,D,20241023,000000,69.43,71.045,62.3322,67.79,174644,0
+KRRO.US,D,20241024,000000,68.14,70.775,66.21,68.13,52651,0
+KRRO.US,D,20241025,000000,68.3,72.15,67.56,68.15,90890,0
+KRRO.US,D,20241028,000000,68.26,69.4687,62.18,63.85,119388,0
+KRRO.US,D,20241029,000000,63.34,67.2699,61.98,63.23,50078,0
+KRRO.US,D,20241030,000000,62.82,63.9476,60.495,60.85,70139,0
+KRRO.US,D,20241031,000000,60.15,61.1362,55.22,57.5,122283,0
+KRRO.US,D,20241101,000000,59.01,60.885,56.12,58.16,73317,0
+KRRO.US,D,20241104,000000,55.35,61.3581,55.0994,60.13,139998,0
+KRRO.US,D,20241105,000000,61.11,66.01,60.08,65.73,61215,0
+KRRO.US,D,20241106,000000,73.03,75.265,59.201,66.63,277339,0
+KRRO.US,D,20241107,000000,66.86,76.79,66.86,69.1,192993,0
+KRRO.US,D,20241108,000000,68.9,73.4938,67.54,70.4,92472,0
+KRRO.US,D,20241111,000000,69.55,75,66.5649,73.5,96218,0
+KRRO.US,D,20241112,000000,72.36,72.51,62.75,65.14,168100,0
+KRRO.US,D,20241113,000000,65.98,70.49,52.89,55.01,321591,0
+KRRO.US,D,20241114,000000,54.01,57.94,49.2,49.7,110866,0
+KRRO.US,D,20241115,000000,49.7,49.8986,46.1918,47.56,91603,0
+KRRO.US,D,20241118,000000,49.86,51.3017,46.47,46.63,129619,0
+KRRO.US,D,20241119,000000,45.75,48.1899,44.65,46.63,94263,0
+KRRO.US,D,20241120,000000,46.78,49.46,45.3,47,133803,0
+KRRO.US,D,20241121,000000,48.12,51.5,47.4133,50.62,62144,0
+KRRO.US,D,20241122,000000,51.37,56,51.37,52.31,67802,0
+KRRO.US,D,20241125,000000,51.75,53.21,48.92,52,125442,0
+KRRO.US,D,20241126,000000,51.62,56.6898,48.7145,53.25,59288,0
+KRRO.US,D,20241127,000000,54.34,55.205,50.919,54.99,35304,0
+KRRO.US,D,20241129,000000,55.11,56.04,51.89,52.06,39542,0
+KRRO.US,D,20241202,000000,52.69,55.385,49.765,53.5,71882,0
+KRRO.US,D,20241203,000000,51.89,53.06,47.35,47.51,92417,0
+KRRO.US,D,20241204,000000,47.52,48.735,38.22,38.61,262210,0
+KRRO.US,D,20241205,000000,43.33,43.33,36.77,39.12,180017,0
+KRRO.US,D,20241206,000000,39.91,44.5,39.06,42.58,272428,0
+KRRO.US,D,20241209,000000,42.67,47.8,42.67,47.49,178403,0
+KRRO.US,D,20241210,000000,47.49,51.95,45.575,46.75,169738,0
+KRRO.US,D,20241211,000000,47.3,51.81,45,48.69,164616,0
+KRRO.US,D,20241212,000000,48.41,49.96,43,43.96,163161,0
+KRRO.US,D,20241213,000000,44.16,47.23,41.14,46.88,93987,0
+KRRO.US,D,20241216,000000,46.87,49.16,43.8824,48.16,76353,0
+KRRO.US,D,20241217,000000,48.12,49.78,47.84,49.76,121754,0
+KRRO.US,D,20241218,000000,50,52,43.55,44.46,233025,0
+KRRO.US,D,20241219,000000,45.17,48.4582,41.03,43.12,155663,0
+KRRO.US,D,20241220,000000,42.86,44.62,42.86,43.67,78785,0
+KRRO.US,D,20241223,000000,43.73,44.9,42.58,43.29,33037,0
+KRRO.US,D,20241224,000000,43.68,44.27,42.6431,43.3,23429,0
+KRRO.US,D,20241226,000000,42.94,43.08,40.68,41.2,65773,0
+KRRO.US,D,20241227,000000,40.59,41.76,38.73,40,97791,0
+KRRO.US,D,20241230,000000,39.32,39.844,37.56,38.11,78653,0
+KRRO.US,D,20241231,000000,38.33,38.85,36.01,38.07,50372,0
+KRRO.US,D,20250102,000000,38.99,43.34,37,41.02,124980,0
+KRRO.US,D,20250103,000000,41.7,42.84,39.7,42.84,137104,0
+KRRO.US,D,20250106,000000,43.3,43.31,41.27,41.36,68891,0
+KRRO.US,D,20250107,000000,41.36,43.05,38.09,38.37,63043,0
+KRRO.US,D,20250108,000000,38.17,39.555,35.97,37.62,68126,0
+KRRO.US,D,20250110,000000,38.98,38.98,33.699,35.26,107231,0
+KRRO.US,D,20250113,000000,35.69,38.62,34.75,38.15,138235,0
+KRRO.US,D,20250114,000000,38.41,39.04,36.3,37.01,276614,0
+KRRO.US,D,20250115,000000,37.9,38.59,37,37.34,91214,0
+KRRO.US,D,20250116,000000,37.16,37.495,36.02,36.98,105100,0
+KRRO.US,D,20250117,000000,37.06,38.35,36.4,37,58050,0
+KRRO.US,D,20250121,000000,37.79,38.46,37,37.61,46291,0
+KRRO.US,D,20250122,000000,37.54,38.8775,37,38.11,54821,0
+KRRO.US,D,20250123,000000,37.64,38.39,37,37.96,60067,0
+KRRO.US,D,20250124,000000,37.99,38.91,37.25,37.3,57215,0
+KRRO.US,D,20250127,000000,37.74,39.16,36.7,36.92,72218,0
+KRRO.US,D,20250128,000000,36.92,37.2,35.1,36.11,43655,0
+KRRO.US,D,20250129,000000,35.84,36.26,33,33.09,85582,0
+KRRO.US,D,20250130,000000,33.55,35.61,33.06,34.18,63424,0
+KRRO.US,D,20250131,000000,33.9,35.97,33.5,34.12,57183,0
+KRRO.US,D,20250203,000000,33.32,35.21,32.63,33.5,40934,0
+KRRO.US,D,20250204,000000,33.5,36.305,33.5,35.94,64745,0
+KRRO.US,D,20250205,000000,35.95,39.3,35.95,39.09,38958,0
+KRRO.US,D,20250206,000000,39.1,40.675,36.09,36.22,56135,0
+KRRO.US,D,20250207,000000,36.02,36.22,34.57,34.62,36898,0
+KRRO.US,D,20250210,000000,35.18,35.18,32.04,32.23,56516,0
+KRRO.US,D,20250211,000000,32,32.16,29.66,30.34,94080,0
+KRRO.US,D,20250212,000000,29.65,30.74,29.1835,29.75,96165,0
+KRRO.US,D,20250213,000000,30.03,30.64,28.9,29.08,39041,0
+KRRO.US,D,20250214,000000,29.44,30.41,29.32,30.02,51169,0
+KRRO.US,D,20250218,000000,30.05,30.41,29.12,29.32,91962,0
+KRRO.US,D,20250219,000000,29.16,30.12,28.98,29.5,58892,0
+KRRO.US,D,20250220,000000,29.5,29.5,28.28,28.65,49281,0
+KRRO.US,D,20250221,000000,29.27,29.27,26.23,26.29,83612,0
+KRRO.US,D,20250224,000000,26.48,26.48,24.96,25.33,46832,0
+KRRO.US,D,20250225,000000,25.36,26.9,24.716088,26.65,77241,0
+KRRO.US,D,20250226,000000,26.65,27.79,25.54,25.62,57195,0
+KRRO.US,D,20250227,000000,25.51,26.15,24.6,24.73,39240,0
+KRRO.US,D,20250228,000000,24.4,25.56,24.11,25.07,141943,0
+KRRO.US,D,20250303,000000,25.27,25.27,22.69,22.96,46228,0
+KRRO.US,D,20250304,000000,22.64,22.95,20.34,21.79,114309,0
+KRRO.US,D,20250305,000000,22.01,22.604,21.3,21.97,52484,0
+KRRO.US,D,20250306,000000,22,22.28,21.1852,22.19,29979,0
+KRRO.US,D,20250307,000000,21.94,23.18,21.795,22.33,35485,0
+KRRO.US,D,20250310,000000,21.87,23.1716,20.47,20.63,46775,0
+KRRO.US,D,20250311,000000,20.85,21.23,18.5,21.06,81239,0
+KRRO.US,D,20250312,000000,21.47,22.72,19.9743,22.37,105481,0
+KRRO.US,D,20250313,000000,22.23,24.89,22.23,24.66,57551,0
+KRRO.US,D,20250314,000000,28.27,28.49,23.69,24.63,109645,0
+KRRO.US,D,20250317,000000,24.42,26.165,23.51,25.06,149315,0
+KRRO.US,D,20250318,000000,24.92,25.07,23.1,24.17,101838,0
+KRRO.US,D,20250319,000000,24.4,25.07,23.01,23.72,144595,0
+KRRO.US,D,20250320,000000,24,25.015,21.71,21.9,153249,0
+KRRO.US,D,20250321,000000,21.48,24.91,20.6,23.76,105879,0
+KRRO.US,D,20250324,000000,24.24,25.2459,23.01,24.03,64035,0
+KRRO.US,D,20250325,000000,24.06,24.065,20.25,20.38,93854,0
+KRRO.US,D,20250326,000000,20.29,20.8,17.14,17.76,137888,0
+KRRO.US,D,20250327,000000,18.15,18.77,16.7761,18.38,173025,0
+KRRO.US,D,20250328,000000,18.27,18.7594,17.09,17.44,61478,0
+KRRO.US,D,20250331,000000,16.98,18.175,15.16,17.41,331408,0
+KRRO.US,D,20250401,000000,17.12,17.82,15.63,15.95,227873,0
+KRRO.US,D,20250402,000000,15.26,18.28,15.21,17.34,67982,0
+KRRO.US,D,20250403,000000,16.12,16.12,14.5,14.75,85061,0
+KRRO.US,D,20250404,000000,14.36,15.02,13.38,14.38,73494,0
+KRRO.US,D,20250407,000000,13.32,15.64,12.0001,14.93,89563,0
+KRRO.US,D,20250408,000000,15.68,16.23,12.58,12.83,57290,0
+KRRO.US,D,20250409,000000,12.41,14.125,11.13,13.56,117156,0
+KRRO.US,D,20250410,000000,13.05,13.24,11.925,12.97,65305,0
+KRRO.US,D,20250411,000000,12.97,12.97,12.29,12.9,61110,0
+KRRO.US,D,20250414,000000,13.43,13.61,12.2101,12.84,108804,0
+KRRO.US,D,20250415,000000,12.88,13.62,12.5543,13.4,85835,0
+KRRO.US,D,20250416,000000,13.81,15.3,13.2651,13.46,117777,0
+KRRO.US,D,20250417,000000,13.41,13.94,13.0648,13.9,84630,0
+KRRO.US,D,20250421,000000,13.65,14.115,13.24,13.64,73474,0
+KRRO.US,D,20250422,000000,13.955,16.5182,13.63,16.335,232877,0
+KRRO.US,D,20250423,000000,16.99,20.11,16.719,17.96,247437,0
+KRRO.US,D,20250424,000000,17.93,18.3,16.71,17.44,83817,0
+KRRO.US,D,20250425,000000,17.32,18.09,16.4368,18.09,50684,0
+KRRO.US,D,20250428,000000,18.18,19.2933,17.39,17.47,109246,0
+KRRO.US,D,20250429,000000,18.53,19.03,16.255,16.67,172179,0
+KRRO.US,D,20250430,000000,16.67,17.8,15.85,17.75,95818,0
+KRRO.US,D,20250501,000000,17.73,18.605,17.39,18.395,69677,0
+KRRO.US,D,20250502,000000,18.65,21.8,18.65,20.935,115223,0
+KRRO.US,D,20250505,000000,20.67,22.15,17.635,17.67,79743,0
+KRRO.US,D,20250506,000000,17.5,18,14.65,14.795,116531,0
+KRRO.US,D,20250507,000000,14.83,15.4946,13.58,13.93,70734,0
+KRRO.US,D,20250508,000000,13.68,15.82,13.4,15.4,52821,0
+KRRO.US,D,20250509,000000,15.34,16.9999,15.18,15.56,33917,0
+KRRO.US,D,20250512,000000,16.28,17.73,15.76,15.98,76064,0
+KRRO.US,D,20250513,000000,15.92,16.73,14.38,15.55,127734,0
+KRRO.US,D,20250514,000000,15.82,15.975,13.39,14.11,107465,0
+KRRO.US,D,20250515,000000,14.25,14.685,13.5,14.48,70323,0
+KRRO.US,D,20250516,000000,14.54,15.47,14,15.11,74332,0
+KRRO.US,D,20250519,000000,14.57,15.87,14.45,15.71,66900,0
+KRRO.US,D,20250520,000000,15.56,16.68,14.96,16.18,72788,0
+KRRO.US,D,20250521,000000,15.87,16.04,14.5353,14.8,80235,0
+KRRO.US,D,20250522,000000,14.9,15.56,14.6,14.81,44371,0
+KRRO.US,D,20250523,000000,14.55,14.705,13.73,13.8,55104,0
+KRRO.US,D,20250527,000000,14.09,14.2,12.75,12.82,122424,0
+KRRO.US,D,20250528,000000,12.95,13.16,12.26,12.42,91326,0
+KRRO.US,D,20250529,000000,12.9,12.9,11.52,11.73,248641,0
+KRRO.US,D,20250530,000000,11.71,11.98,11,11.42,84958,0
+KRRO.US,D,20250602,000000,11.59,12.15,10.29,10.8,608719,0
+KRRO.US,D,20250603,000000,10.75,13.54,10.635,11.93,1263763,0
+KRRO.US,D,20250604,000000,12.06,13.2,11.55,11.88,172530,0
+KRRO.US,D,20250605,000000,11.89,12.749,11.5,12.35,202009,0
+KRRO.US,D,20250606,000000,12.62,15.01,12.45,14.59,281209,0
+KRRO.US,D,20250609,000000,15.23,15.8,14.124,14.85,121609,0
+KRRO.US,D,20250610,000000,15.07,16.86,14.86,15.85,181703,0
+KRRO.US,D,20250611,000000,16.19,16.48,14.87,14.87,99597,0
+KRRO.US,D,20250612,000000,14.51,14.89,13.97,13.98,72681,0
+KRRO.US,D,20250613,000000,13.6,14.14,13.2917,13.54,66471,0
+KRRO.US,D,20250616,000000,13.63,13.92,13.2,13.33,54154,0
+KRRO.US,D,20250617,000000,13.08,13.59,12.505,12.6,90851,0
+KRRO.US,D,20250618,000000,12.53,13.3499,12.35,12.46,73669,0
+KRRO.US,D,20250620,000000,12.65,13.155,12.03,12.35,131615,0
+KRRO.US,D,20250623,000000,12.34,12.54,11.521,11.75,79362,0
+KRRO.US,D,20250624,000000,11.96,12.8628,11.9,12.69,114527,0
+KRRO.US,D,20250625,000000,12.76,12.76,11.83,11.94,78768,0
+KRRO.US,D,20250626,000000,12.01,12.5299,11.8,12.34,76415,0
+KRRO.US,D,20250627,000000,12.34,12.5902,11.8,12.03,199148,0
+KRRO.US,D,20250630,000000,12.02,13.0468,11.8296,12.49,140896,0
+KRRO.US,D,20250701,000000,12.49,13.09,12.45,12.77,131820,0
+KRRO.US,D,20250702,000000,12.84,13.8794,12.52,13.09,104488,0
+KRRO.US,D,20250703,000000,13.16,13.8848,13.01,13.35,33300,0
+KRRO.US,D,20250707,000000,13.43,13.4748,12.27,12.58,81788,0
+KRRO.US,D,20250708,000000,12.65,14.2,12.65,13.58,136701,0
+KRRO.US,D,20250709,000000,13.7,15.15,13.3,14.72,143821,0
+KRRO.US,D,20250710,000000,14.71,14.8699,13.32,13.59,108190,0
+KRRO.US,D,20250711,000000,13.34,13.625,12.6,12.71,76068,0
+KRRO.US,D,20250714,000000,12.72,13.45,12.6,12.965,128111,0
+KRRO.US,D,20250715,000000,13.14,13.3175,12.51,12.66,131782,0
+KRRO.US,D,20250716,000000,12.77,13.62,12.51,13.16,83573,0
+KRRO.US,D,20250717,000000,13.3,14.26,13.3,13.83,143740,0
+KRRO.US,D,20250718,000000,13.51,14.2399,13.4,13.67,99678,0
+KRRO.US,D,20250721,000000,13.67,14.7249,12.96,13.34,144145,0
+KRRO.US,D,20250722,000000,13.34,14.27,12.76,14.19,196145,0
+KRRO.US,D,20250723,000000,14.5,17.8221,14.19,16.85,290295,0
+KRRO.US,D,20250724,000000,17.03,17.3236,15.7001,15.9,144772,0
+KRRO.US,D,20250725,000000,15.9,16.4742,15.26,16.01,79470,0
+KRRO.US,D,20250728,000000,16.24,16.3744,15.21,15.61,68903,0
+KRRO.US,D,20250729,000000,15.73,16.135,14.75,15.16,71021,0
+KRRO.US,D,20250730,000000,15.58,16.77,15.45,16.26,91255,0
+KRRO.US,D,20250731,000000,16.11,16.6915,14.96,14.96,167976,0
+KRRO.US,D,20250801,000000,14.95,14.995,13.34,13.85,144034,0
+KRRO.US,D,20250804,000000,14.2,15.495,13.65,15.49,69360,0
+KRRO.US,D,20250805,000000,15.44,16.02,15.02,15.92,108717,0
+KRRO.US,D,20250806,000000,15.78,15.78,15.05,15.7,108028,0
+KRRO.US,D,20250807,000000,15.71,16.035,15.025,15.86,84733,0
+KRRO.US,D,20250808,000000,16.24,16.89,15.6935,16,87101,0
+KRRO.US,D,20250811,000000,15.87,16.61,14.61,15.05,243121,0
+KRRO.US,D,20250812,000000,14.48,16.3813,14.15,15.99,233149,0
+KRRO.US,D,20250813,000000,16.3,19.73,16.245,18.93,286317,0
+KRRO.US,D,20250814,000000,18.62,20.13,18,19.88,159063,0
+KRRO.US,D,20250815,000000,20.07,20.74,19.02,20.26,136844,0
+KRRO.US,D,20250818,000000,20.26,21.08,19.56,19.72,162748,0
+KRRO.US,D,20250819,000000,19.64,19.97,18.5667,19.14,128411,0
+KRRO.US,D,20250820,000000,18.98,19.85,18.52,19.27,64666,0
+KRRO.US,D,20250821,000000,19.12,20.83,19,20.55,82087,0
+KRRO.US,D,20250822,000000,20.79,21.625,19.65,20.04,148156,0
+KRRO.US,D,20250825,000000,19.95,21.36,19.54,20.07,57173,0
+KRRO.US,D,20250826,000000,20.73,20.73,19.6,20.26,100914,0
+KRRO.US,D,20250827,000000,20.17,22.3797,20.17,21.58,158410,0
+KRRO.US,D,20250828,000000,21.73,24.4912,21.73,23.67,179339,0
+KRRO.US,D,20250829,000000,23.8,24.6934,22.68,23.08,189912,0
+KRRO.US,D,20250902,000000,22.69,23.07,20.2,22.205,248400,0
+KRRO.US,D,20250903,000000,21.99,27.34,21.12,26.035,378303,0
+KRRO.US,D,20250904,000000,25.9,28.3,24.05,28.085,331120,0
+KRRO.US,D,20250905,000000,28.14,34.74,26.71,33.18,1011016,0
+KRRO.US,D,20250908,000000,33.09,33.235,29.2601,32.925,397874,0
+KRRO.US,D,20250909,000000,33,36.48,32.75,36.12,293001,0
+KRRO.US,D,20250910,000000,36.27,36.65,34.25,35.51,242854,0
+KRRO.US,D,20250911,000000,35.99,37.03,33.02,34.39,282075,0
+KRRO.US,D,20250912,000000,34.37,34.82,30.0001,30.76,237472,0
+KRRO.US,D,20250915,000000,31.15,32.18,30,31.35,120075,0
+KRRO.US,D,20250916,000000,31.24,32.06,30.5,31.14,95958,0
+KRRO.US,D,20250917,000000,31.23,32.8,30.355,30.38,151119,0
+KRRO.US,D,20250918,000000,31.05,33.4899,30.5,33.22,156413,0
+KRRO.US,D,20250919,000000,33.45,36.84,33.04,36.05,219661,0
+KRRO.US,D,20250922,000000,36.49,38.03,33.45,34.21,207740,0
+KRRO.US,D,20250923,000000,34.22,37.65,34.15,35.43,207515,0
+KRRO.US,D,20250924,000000,34.94,39.85,34.94,38.53,289794,0
+KRRO.US,D,20250925,000000,37.88,39.2675,35.5132,38.15,268687,0
+KRRO.US,D,20250926,000000,38.05,42.3,37.995,40.66,150954,0
+KRRO.US,D,20250929,000000,40.83,43,39.71,42.8,421966,0
+KRRO.US,D,20250930,000000,43.1,48.36,42.35,47.89,491639,0
+KRRO.US,D,20251001,000000,47.81,49.71,43.68,43.905,289056,0
+KRRO.US,D,20251002,000000,44.78,45.99,41.5,45.72,160433,0
+KRRO.US,D,20251003,000000,46.3,48.5964,44.8001,46.22,166827,0
+KRRO.US,D,20251006,000000,46.8,49.01,43.41,43.7,287070,0
+KRRO.US,D,20251007,000000,43.7,49.41,43.7,48.77,229440,0
+KRRO.US,D,20251008,000000,45.07,46.79,42.01,45.81,376612,0
+KRRO.US,D,20251009,000000,45.29,50.64,43.9,46.74,460373,0
+KRRO.US,D,20251010,000000,46.8,46.8,40.7048,42.97,396781,0
+KRRO.US,D,20251013,000000,44.09,47.55,42.05,45.71,259507,0
+KRRO.US,D,20251014,000000,44.01,46.95,42.2157,45.78,102577,0
+KRRO.US,D,20251015,000000,45.78,53,44,51.36,419559,0
+KRRO.US,D,20251016,000000,51.4,55.89,48.37,48.6,346425,0
+KRRO.US,D,20251017,000000,48.34,50.45,41.11,42.15,337975,0
+KRRO.US,D,20251020,000000,43.72,48.6999,42.25,46.35,216660,0
+KRRO.US,D,20251021,000000,46.28,46.28,40.455,41.44,198287,0
+KRRO.US,D,20251022,000000,41.01,41.9751,38.95,40.61,160417,0
+KRRO.US,D,20251023,000000,40.61,42.9251,37.395,37.5,125922,0
+KRRO.US,D,20251024,000000,37.21,39.88,36.4953,38.09,251728,0
+KRRO.US,D,20251027,000000,38.9,39.85,37.82,39.58,116447,0
+KRRO.US,D,20251028,000000,39.65,40.97,38.555,40.08,113896,0
+KRRO.US,D,20251029,000000,40.33,40.5,38.0228,38.785,104043,0
+KRRO.US,D,20251030,000000,38.66,39.8399,36.45,36.45,79629,0
+KRRO.US,D,20251031,000000,37.12,42.7,36.01,40.91,343092,0
+KRRO.US,D,20251103,000000,40.93,41.55,36.41,36.82,185046,0
+KRRO.US,D,20251104,000000,36.01,38.421,33.68,33.85,151417,0
+KRRO.US,D,20251105,000000,34.25,34.25,31.17,32.35,221726,0
+KRRO.US,D,20251106,000000,32.38,33.33,31.44,32.57,107357,0
+KRRO.US,D,20251107,000000,31.88,34.3,30.2352,33.84,115709,0
+KRRO.US,D,20251110,000000,34.8,36.79,31.705,32.62,104368,0
+KRRO.US,D,20251111,000000,32.54,33.11,30.265,32.8,116651,0
+KRRO.US,D,20251112,000000,33.09,33.915,31.24,31.42,3535312,0
+KRRO.US,D,20251113,000000,6.99,7.12,6.04,6.5,8410319,0
+KRRO.US,D,20251114,000000,5.77,6.56,5.7,6.07,2066836,0
+KRRO.US,D,20251117,000000,6.08,6.5,5.91,6.15,1159856,0
+KRRO.US,D,20251118,000000,6.12,6.32,5.82,6.22,951974,0
+KRRO.US,D,20251119,000000,6.27,6.46,6.08,6.41,562404,0
+KRRO.US,D,20251120,000000,6.41,6.59,5.99,5.99,628100,0
+KRRO.US,D,20251121,000000,6.02,6.38,5.9346,6.28,546769,0
+KRRO.US,D,20251124,000000,6.26,6.34,5.758,5.9,684363,0
+KRRO.US,D,20251125,000000,5.87,6.05,5.61,5.73,360423,0
+KRRO.US,D,20251126,000000,5.73,5.7899,5.4201,5.52,282785,0
+KRRO.US,D,20251128,000000,5.57,5.78,5.45,5.7,165136,0
+KRRO.US,D,20251201,000000,5.53,5.575,5.34,5.38,347064,0
+KRRO.US,D,20251202,000000,5.42,5.42,5.2044,5.28,422905,0
+KRRO.US,D,20251203,000000,5.3,6.09,5.23,6.04,857774,0
+KRRO.US,D,20251204,000000,6.02,7.04,5.92,6.81,962321,0
+KRRO.US,D,20251205,000000,6.82,7.24,6.73,7.02,602083,0
+KRRO.US,D,20251208,000000,7.14,7.58,7.04,7.54,419354,0
+KRRO.US,D,20251209,000000,7.52,7.79,7.08,7.25,282737,0
+KRRO.US,D,20251210,000000,7.23,7.97,7.16,7.83,333013,0
+KRRO.US,D,20251211,000000,7.81,7.95,7.5,7.9,318388,0
+KRRO.US,D,20251212,000000,7.86,8.8299,7.785,8.23,384412,0
+KRRO.US,D,20251215,000000,8.37,8.49,7.73,7.96,261267,0
+KRRO.US,D,20251216,000000,7.86,8.4727,7.8,8.22,226832,0
+KRRO.US,D,20251217,000000,8.29,8.569939,7.63,7.91,242214,0
+KRRO.US,D,20251218,000000,8.05,8.305,7.715,7.82,179977,0
+KRRO.US,D,20251219,000000,7.82,8.17,7.75,7.88,183679,0
+KRRO.US,D,20251222,000000,7.92,8.54,7.89,8.21,216960,0
+KRRO.US,D,20251223,000000,8.13,8.48,7.98,8.4,339613,0
+KRRO.US,D,20251224,000000,8.36,8.59,8.1389,8.41,80497,0
+KRRO.US,D,20251226,000000,8.35,8.4,8,8.12,99891,0
+KRRO.US,D,20251229,000000,8.06,8.085,7.73,8.01,188260,0
+KRRO.US,D,20251230,000000,7.98,8.1295,7.7437,7.9,163768,0
+KRRO.US,D,20251231,000000,7.85,8.1381,7.75,8.01,122783,0
+KRRO.US,D,20260102,000000,8.08,8.14,7.8377,8.05,150096,0
+KRRO.US,D,20260105,000000,8.05,8.1381,7.83,8,108699,0
+KRRO.US,D,20260106,000000,7.89,8.35,7.82,8.26,175880,0
+KRRO.US,D,20260107,000000,8.31,8.635,8.1443,8.49,281418,0
+KRRO.US,D,20260108,000000,8.43,9.23,8.31,9.15,277831,0
+KRRO.US,D,20260109,000000,9.23,9.585,9.06,9.5,265322,0
+KRRO.US,D,20260112,000000,9.49,9.49,8.6201,8.94,183830,0
+KRRO.US,D,20260113,000000,9.01,9.45,8.64,8.99,107480,0
+KRRO.US,D,20260114,000000,9,9.14,8.75,9,92218,0
+KRRO.US,D,20260115,000000,8.97,9,8.5,8.8,165740,0
+KRRO.US,D,20260116,000000,8.85,9.193,8.6,8.78,124599,0
+KRRO.US,D,20260120,000000,8.5,8.995,8.2894,8.58,147490,0
+KRRO.US,D,20260121,000000,8.62,9.49,8.49,9.47,210811,0
+KRRO.US,D,20260122,000000,9.55,10.6457,9.22,10.51,318159,0
+KRRO.US,D,20260123,000000,10.58,10.925,10.185,10.73,254786,0
+KRRO.US,D,20260126,000000,10.7,10.8099,9.88,10.73,326500,0
+KRRO.US,D,20260127,000000,10.7,11.49,10.25,10.74,825594,0
+KRRO.US,D,20260128,000000,11.42,12.36,10.97,11.69,502655,0
+KRRO.US,D,20260129,000000,14.8,14.944,13.0054,13.31,1208598,0
+KRRO.US,D,20260130,000000,13.12,13.88,12.87,13.33,374230,0
+KRRO.US,D,20260202,000000,13.2,13.645,12.8053,13.05,142809,0
+KRRO.US,D,20260203,000000,13,13.57,12.055,12.7,223341,0
+KRRO.US,D,20260204,000000,12.76,12.9033,12.0319,12.26,159689,0
+KRRO.US,D,20260205,000000,11.98,12.45,11.3301,11.54,152136,0
+KRRO.US,D,20260206,000000,11.64,12.78,11.64,12.57,184747,0
+KRRO.US,D,20260209,000000,12.57,12.807313,12.2308,12.72,85467,0
+KRRO.US,D,20260210,000000,12.63,12.7,11.78,12.14,165960,0
+KRRO.US,D,20260211,000000,12.14,12.29,11.57,12.29,105096,0
+KRRO.US,D,20260212,000000,12.3,12.46,10.81,11.76,252238,0
+KRRO.US,D,20260213,000000,11.73,11.87,11.06,11.17,107962,0
+KRRO.US,D,20260217,000000,11.96,12.29,11.2737,11.48,195701,0
+KRRO.US,D,20260218,000000,11.43,11.595,11.1361,11.255,162216,0

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

@@ -0,0 +1,1018 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KSCP.US,D,20220128,000000,353.5,814.5,316.5,814.5,578241.94,0
+KSCP.US,D,20220131,000000,957.755,1375,917.5,1070,857998.24,0
+KSCP.US,D,20220201,000000,797.5,880,605,622,369862.12,0
+KSCP.US,D,20220202,000000,617.745,617.745,470,477.5,252260.92,0
+KSCP.US,D,20220203,000000,448.5,540,430.5,444,174088.46,0
+KSCP.US,D,20220204,000000,447,476.5,411.06,450.5,65913.7,0
+KSCP.US,D,20220207,000000,448.5,467.5,393,394,56076.44,0
+KSCP.US,D,20220208,000000,377,387,355,367,51645.86,0
+KSCP.US,D,20220209,000000,367,394.5,359,368,43168.44,0
+KSCP.US,D,20220210,000000,355.5,379,345.695,354,29709.06,0
+KSCP.US,D,20220211,000000,356.5,357.5,310,316,21403.82,0
+KSCP.US,D,20220214,000000,359.315,467.995,331.5,420,1379545.24,0
+KSCP.US,D,20220215,000000,404.5,442.5,380.5,412.5,333107.44,0
+KSCP.US,D,20220216,000000,412.5,497.5,410,469.5,710355,0
+KSCP.US,D,20220217,000000,450,463.5,406.5,427.5,97759.38,0
+KSCP.US,D,20220218,000000,409.5,432.75,385.005,413.5,37100.42,0
+KSCP.US,D,20220222,000000,388.5,421,378,381.5,21697.3,0
+KSCP.US,D,20220223,000000,378,398.5,340.505,342,20923.7,0
+KSCP.US,D,20220224,000000,318,332.5,310,324,17946.04,0
+KSCP.US,D,20220225,000000,328.98,366,322.5,353.5,23653.34,0
+KSCP.US,D,20220228,000000,340,356.04,333.5,336,9186.22,0
+KSCP.US,D,20220301,000000,337.5,344.9,317.5,319,7415.06,0
+KSCP.US,D,20220302,000000,322.5,341,320.75,335.5,13990.74,0
+KSCP.US,D,20220303,000000,335.5,335.5,306.5,316,14645.64,0
+KSCP.US,D,20220304,000000,310.5,313.5,301,312.5,10365.6,0
+KSCP.US,D,20220307,000000,305.5,310.175,277.5,279,13901.58,0
+KSCP.US,D,20220308,000000,278.5,286.52,267.5,271,10021.84,0
+KSCP.US,D,20220309,000000,282.5,296,270.015,286,17874.72,0
+KSCP.US,D,20220310,000000,283.5,285,263.5,271,8086.68,0
+KSCP.US,D,20220311,000000,268,274.995,250.5,253.5,8523.74,0
+KSCP.US,D,20220314,000000,283,337.5,266.05,271.5,340269.5,0
+KSCP.US,D,20220315,000000,262,278,251.5,259.5,35036.72,0
+KSCP.US,D,20220316,000000,257.5,303,255.5,273.5,97698.94,0
+KSCP.US,D,20220317,000000,264,280,262,271.5,11984.34,0
+KSCP.US,D,20220318,000000,269.5,279,261.5,269,12901.78,0
+KSCP.US,D,20220321,000000,267.5,277,256.5,260,9535.78,0
+KSCP.US,D,20220322,000000,264,297,260.675,285,16113.68,0
+KSCP.US,D,20220323,000000,296,310,280.005,300,25922.72,0
+KSCP.US,D,20220324,000000,294,306,294,297,7793.98,0
+KSCP.US,D,20220325,000000,296,304.995,265,269.5,12774.98,0
+KSCP.US,D,20220328,000000,270.5,278.5,257.51,260.5,9111.36,0
+KSCP.US,D,20220329,000000,262.5,266,255,261,8085.48,0
+KSCP.US,D,20220330,000000,261,276.5,255.5,256.5,19137.88,0
+KSCP.US,D,20220331,000000,260,263.49,251.5,252,5735.36,0
+KSCP.US,D,20220401,000000,253.5,257.43,226,227.25,23649.38,0
+KSCP.US,D,20220404,000000,230,258.5,225,252,43286.22,0
+KSCP.US,D,20220405,000000,251,262,237.5,241.5,25052.54,0
+KSCP.US,D,20220406,000000,239,239,217.09,220.5,14762.56,0
+KSCP.US,D,20220407,000000,218.5,226.5,201,207.5,11507.6,0
+KSCP.US,D,20220408,000000,222.5,222.5,201,202,7381.04,0
+KSCP.US,D,20220411,000000,201,212.5,195.5,210,5771.12,0
+KSCP.US,D,20220412,000000,210.5,210.5,197.85,201,4892.6,0
+KSCP.US,D,20220413,000000,198.5,219.5,198,214,7811.94,0
+KSCP.US,D,20220414,000000,215.5,249.985,212.5,241.5,14956.5,0
+KSCP.US,D,20220418,000000,237,245,235.5,238.5,3047.3,0
+KSCP.US,D,20220419,000000,234.5,237.5,214.5,217,7921.34,0
+KSCP.US,D,20220420,000000,216,223.55,211.505,213,4296.4,0
+KSCP.US,D,20220421,000000,224.75,234.5,206,214,13774.72,0
+KSCP.US,D,20220422,000000,214,214,202.505,208.5,4449.26,0
+KSCP.US,D,20220425,000000,205.5,207.95,199.5,204,4670.12,0
+KSCP.US,D,20220426,000000,216.5,225,199.945,217,11177.32,0
+KSCP.US,D,20220427,000000,217,220.15,203,209,7624.28,0
+KSCP.US,D,20220428,000000,209,214,195.5,201.5,7033.74,0
+KSCP.US,D,20220429,000000,198.5,206,198,200.5,2365.28,0
+KSCP.US,D,20220502,000000,199.5,215,198,212,5001.4,0
+KSCP.US,D,20220503,000000,212,223.91,210.005,223.5,2969.92,0
+KSCP.US,D,20220504,000000,225,227.5,214.5,222,3043.2,0
+KSCP.US,D,20220505,000000,215,215,203.75,206.5,2971.7,0
+KSCP.US,D,20220506,000000,197.5,218.865,197.5,216.5,5494.68,0
+KSCP.US,D,20220509,000000,217.5,218.25,200.5,201.5,4564.6,0
+KSCP.US,D,20220510,000000,202,209.51,196,199.5,2931.76,0
+KSCP.US,D,20220511,000000,198,204.165,196.005,198,3487.68,0
+KSCP.US,D,20220512,000000,192.5,192.75,176,188.5,6729.12,0
+KSCP.US,D,20220513,000000,191,199.4,186,191,4602.72,0
+KSCP.US,D,20220516,000000,197,197,186.5,188,1320.5,0
+KSCP.US,D,20220517,000000,189.5,194,186,186,2887.32,0
+KSCP.US,D,20220518,000000,188.5,190.25,177,179,2785.46,0
+KSCP.US,D,20220519,000000,176,179.5,168,172,5288.56,0
+KSCP.US,D,20220520,000000,170,175.5,157.5,159.5,4461.44,0
+KSCP.US,D,20220523,000000,160,160,150,153.5,5226.88,0
+KSCP.US,D,20220524,000000,150,152.5,143.5,150,3458.68,0
+KSCP.US,D,20220525,000000,150.5,161.5,150,158.5,4815.82,0
+KSCP.US,D,20220526,000000,160,170,160,161.5,4745.04,0
+KSCP.US,D,20220527,000000,163,178,161.505,178,5041.44,0
+KSCP.US,D,20220531,000000,184,184.5,163.5,165,2855.24,0
+KSCP.US,D,20220601,000000,167.5,169.5,152.5,156.5,7316.52,0
+KSCP.US,D,20220602,000000,157,171,155,170,4132.5,0
+KSCP.US,D,20220603,000000,167.5,167.5,163,164,2391.7,0
+KSCP.US,D,20220606,000000,175,206,166.5,203.5,15806.98,0
+KSCP.US,D,20220607,000000,207,212.495,191,206.5,5763.94,0
+KSCP.US,D,20220608,000000,209,225.985,200.8,216,9096.26,0
+KSCP.US,D,20220609,000000,223.5,224.5,210.165,212,4809.98,0
+KSCP.US,D,20220610,000000,210,216.5,200,201.5,6886.96,0
+KSCP.US,D,20220613,000000,194,197.5,170.5,171.5,4810.48,0
+KSCP.US,D,20220614,000000,177.5,184.5,167,167.5,2007,0
+KSCP.US,D,20220615,000000,175,182.185,162,168.5,5938.92,0
+KSCP.US,D,20220616,000000,176.5,176.5,160.5,169,3771.22,0
+KSCP.US,D,20220617,000000,166.5,178.5,157,158.5,9943.94,0
+KSCP.US,D,20220621,000000,160,168,159,162,6563.26,0
+KSCP.US,D,20220622,000000,159,170.5,159,161.5,3015.04,0
+KSCP.US,D,20220623,000000,160.5,167.5,160,161.5,2564.38,0
+KSCP.US,D,20220624,000000,161.5,169.495,160,161.5,3919,0
+KSCP.US,D,20220627,000000,163,163,157,158,2731.18,0
+KSCP.US,D,20220628,000000,157.5,164,156.005,159,2640.54,0
+KSCP.US,D,20220629,000000,156.5,157.75,148,150,4038.08,0
+KSCP.US,D,20220630,000000,150,152.995,143.5,150,2575.96,0
+KSCP.US,D,20220701,000000,151,152.25,145,151,1106.42,0
+KSCP.US,D,20220705,000000,146,149,143.5,147.5,2116.14,0
+KSCP.US,D,20220706,000000,148.5,151.65,145.005,149,1625.68,0
+KSCP.US,D,20220707,000000,150,154.5,146.63,153.5,2469.54,0
+KSCP.US,D,20220708,000000,152.5,166.5,152,160.5,9096.24,0
+KSCP.US,D,20220711,000000,158,195,150,160.5,64133.78,0
+KSCP.US,D,20220712,000000,156.5,159.5,146.01,152,9552.76,0
+KSCP.US,D,20220713,000000,148.5,155,147,152,4010.48,0
+KSCP.US,D,20220714,000000,147.5,151,147,151,2484.68,0
+KSCP.US,D,20220715,000000,150,152,142,148,5929.84,0
+KSCP.US,D,20220718,000000,148.5,154,143.5,144.5,4469.86,0
+KSCP.US,D,20220719,000000,148,148,141.5,146,2572.02,0
+KSCP.US,D,20220720,000000,146.5,149,145,147.5,2571.08,0
+KSCP.US,D,20220721,000000,149.5,157.5,145,148.5,9150.16,0
+KSCP.US,D,20220722,000000,148,148.25,136.135,138.5,4929.04,0
+KSCP.US,D,20220725,000000,138.5,139,130.5,133,2828.3,0
+KSCP.US,D,20220726,000000,134.5,135.045,130,133.5,2625.32,0
+KSCP.US,D,20220727,000000,135.5,136.45,129.5,134,4348.12,0
+KSCP.US,D,20220728,000000,135.5,145,132,143.5,3615.36,0
+KSCP.US,D,20220729,000000,143.5,151,141,150,3546.9,0
+KSCP.US,D,20220801,000000,150.5,150.5,142.75,148.5,1179.76,0
+KSCP.US,D,20220802,000000,147,152,145.5,147,1697.32,0
+KSCP.US,D,20220803,000000,147,169,143.5,149.5,10484.2,0
+KSCP.US,D,20220804,000000,150,161.5,149.745,155.5,3115.82,0
+KSCP.US,D,20220805,000000,165,166,154.995,157.5,4527.5,0
+KSCP.US,D,20220808,000000,160,164,155,162.5,2232.08,0
+KSCP.US,D,20220809,000000,160,164.5,156.5,163.5,1821.56,0
+KSCP.US,D,20220810,000000,165,165,153.5,159,2898.64,0
+KSCP.US,D,20220811,000000,159,173.5,158.505,171,4643.6,0
+KSCP.US,D,20220812,000000,169,178,168,175.5,2025.78,0
+KSCP.US,D,20220815,000000,172.5,177.5,171,177.5,1466.64,0
+KSCP.US,D,20220816,000000,177.5,193.5,167.5,170,11097,0
+KSCP.US,D,20220817,000000,166,169,157.5,158,2507.76,0
+KSCP.US,D,20220818,000000,154,159.905,149.5,150,3878.9,0
+KSCP.US,D,20220819,000000,150.5,156,148.995,152.5,1209,0
+KSCP.US,D,20220822,000000,150.5,151.005,143.5,147.5,2297,0
+KSCP.US,D,20220823,000000,143,150.5,141,144,2513.04,0
+KSCP.US,D,20220824,000000,144,155.995,141,141,6666.92,0
+KSCP.US,D,20220825,000000,142.5,145.5,140,142,1369.08,0
+KSCP.US,D,20220826,000000,145,145,125,134.5,5903.8,0
+KSCP.US,D,20220829,000000,131.5,137.995,130,130,2674.12,0
+KSCP.US,D,20220830,000000,132.5,133,126,129.5,4800.3,0
+KSCP.US,D,20220831,000000,129,134.495,127.5,131,2028.58,0
+KSCP.US,D,20220901,000000,132.5,133.5,127.5,132.5,2169.7,0
+KSCP.US,D,20220902,000000,134.5,135,130.555,133,1626.96,0
+KSCP.US,D,20220906,000000,134.5,139.5,130.5,131.5,3289.74,0
+KSCP.US,D,20220907,000000,132,135.5,130.5,132.5,1767.24,0
+KSCP.US,D,20220908,000000,133,139.5,130,137,2094.9,0
+KSCP.US,D,20220909,000000,136.5,145,136,142,2412.28,0
+KSCP.US,D,20220912,000000,140.5,145.5,137.5,139,2005.08,0
+KSCP.US,D,20220913,000000,139.5,143.5,135.25,137.5,2108.64,0
+KSCP.US,D,20220914,000000,139.5,140,132.5,138.5,6885.3,0
+KSCP.US,D,20220915,000000,138.5,145,135.5,143.5,7225.46,0
+KSCP.US,D,20220916,000000,139.5,147,135.5,147,19445.14,0
+KSCP.US,D,20220919,000000,144.5,147.5,137.505,146,4946.52,0
+KSCP.US,D,20220920,000000,146,150,141,150,7118.56,0
+KSCP.US,D,20220921,000000,148,150,144.5,148,2923.46,0
+KSCP.US,D,20220922,000000,147,147.495,142.5,145.5,3061.34,0
+KSCP.US,D,20220923,000000,145.5,147,137,138.5,2974.06,0
+KSCP.US,D,20220926,000000,137,138.5,126.5,127.5,3551.76,0
+KSCP.US,D,20220927,000000,128,129.17,125.5,127,1789.02,0
+KSCP.US,D,20220928,000000,128.5,133.5,127.17,132,1188.74,0
+KSCP.US,D,20220929,000000,130.5,134.995,127.5,128.5,2821.02,0
+KSCP.US,D,20220930,000000,128,132.5,119.5,121,3383.32,0
+KSCP.US,D,20221003,000000,122,124.535,115.005,124,2985.14,0
+KSCP.US,D,20221004,000000,125,130.25,125,129,1693.34,0
+KSCP.US,D,20221005,000000,127.5,128.095,122.855,126,884.52,0
+KSCP.US,D,20221006,000000,127.5,127.5,122.5,125,651.64,0
+KSCP.US,D,20221007,000000,125,125,120,121,1461.78,0
+KSCP.US,D,20221010,000000,122,124,118,124,1393.48,0
+KSCP.US,D,20221011,000000,124,128.5,117.505,122,2498.6,0
+KSCP.US,D,20221012,000000,125,126.75,122.5,126,1473.42,0
+KSCP.US,D,20221013,000000,123,128,120.845,128,835.36,0
+KSCP.US,D,20221014,000000,129,129.935,125.5,128,803.72,0
+KSCP.US,D,20221017,000000,128.5,132,126,130,1153.7,0
+KSCP.US,D,20221018,000000,132,132.5,129.5,132.5,921.74,0
+KSCP.US,D,20221019,000000,132,134,126,127,789.28,0
+KSCP.US,D,20221020,000000,127.5,137.5,127.5,137.5,1741.1,0
+KSCP.US,D,20221021,000000,135.5,141,135,137.5,1729.04,0
+KSCP.US,D,20221024,000000,137.5,139.495,130.5,132.5,1033.66,0
+KSCP.US,D,20221025,000000,133,137,130.5,132.5,1454.32,0
+KSCP.US,D,20221026,000000,131,144,131,142,1348.6,0
+KSCP.US,D,20221027,000000,143,159.995,141.105,150,4676.66,0
+KSCP.US,D,20221028,000000,148,157.495,148,155.5,1150.7,0
+KSCP.US,D,20221031,000000,153.5,172.5,153.5,168,2600.38,0
+KSCP.US,D,20221101,000000,171,182.5,166.5,169,2771.48,0
+KSCP.US,D,20221102,000000,171.5,171.5,160.5,163,1001.98,0
+KSCP.US,D,20221103,000000,160,163.5,156.005,161,662.62,0
+KSCP.US,D,20221104,000000,161.5,164.5,149,157.5,1827.86,0
+KSCP.US,D,20221107,000000,156,156.045,150.75,156,435.08,0
+KSCP.US,D,20221108,000000,158.5,158.995,150.005,153.5,1233.5,0
+KSCP.US,D,20221109,000000,152,153.175,147.5,149,786.94,0
+KSCP.US,D,20221110,000000,150,156.5,147.5,149,2134.16,0
+KSCP.US,D,20221111,000000,150,150,135,135.5,1542.26,0
+KSCP.US,D,20221114,000000,137,140.075,130,133.5,4699.94,0
+KSCP.US,D,20221115,000000,135,144.5,130,131.5,6243.16,0
+KSCP.US,D,20221116,000000,133,133.5,128,132,1665.3,0
+KSCP.US,D,20221117,000000,138,138,126,129.5,1705.68,0
+KSCP.US,D,20221118,000000,129.5,132.95,125,130,2122.38,0
+KSCP.US,D,20221121,000000,130.5,130.5,124,129,2654.84,0
+KSCP.US,D,20221122,000000,128,128,116,117.5,4536.74,0
+KSCP.US,D,20221123,000000,123,125,115.5,116,1849.96,0
+KSCP.US,D,20221125,000000,117.5,118.5,104,107.5,2969.12,0
+KSCP.US,D,20221128,000000,104,115,104,113.5,3572.8,0
+KSCP.US,D,20221129,000000,112,127.5,105,108,10502.7,0
+KSCP.US,D,20221130,000000,110,111.5,105.75,109,3087.84,0
+KSCP.US,D,20221201,000000,110,118.5,107.5,113.5,3296,0
+KSCP.US,D,20221202,000000,113.5,117,110,115,2223.44,0
+KSCP.US,D,20221205,000000,116.5,118.425,106.5,107.5,3269.26,0
+KSCP.US,D,20221206,000000,107.5,108.75,103.5,104.5,3345.78,0
+KSCP.US,D,20221207,000000,107.5,108.5,100,102.5,3450.44,0
+KSCP.US,D,20221208,000000,103,105.455,92,99,6869.38,0
+KSCP.US,D,20221209,000000,95,98.505,92.5,95,3612.22,0
+KSCP.US,D,20221212,000000,96.5,96.5,83.5,85.5,9448.24,0
+KSCP.US,D,20221213,000000,86.5,105.5,82.5,82.75,27603.02,0
+KSCP.US,D,20221214,000000,80.5,80.5,73.5,74.5,12909.84,0
+KSCP.US,D,20221215,000000,76.5,77,75,75,2803.58,0
+KSCP.US,D,20221216,000000,76.5,78.25,72.5,76,4125.7,0
+KSCP.US,D,20221219,000000,77,79,72.5,72.5,3079,0
+KSCP.US,D,20221220,000000,71.5,73,67.5,68,3557.06,0
+KSCP.US,D,20221221,000000,69,94,68,82,15010,0
+KSCP.US,D,20221222,000000,82.5,89,77.5,83,6929.06,0
+KSCP.US,D,20221223,000000,87,87.5,81.6,85.5,4045.72,0
+KSCP.US,D,20221227,000000,86.5,86.5,81,82,4272.06,0
+KSCP.US,D,20221228,000000,81.5,86.5,76.5,85,6385.14,0
+KSCP.US,D,20221229,000000,81.5,96,81.5,91.5,7296.94,0
+KSCP.US,D,20221230,000000,93.5,96.5,87.5,94.5,6851.36,0
+KSCP.US,D,20230103,000000,94.5,100,92.5,93.5,5396.3,0
+KSCP.US,D,20230104,000000,99,99.25,95,97.5,4735.44,0
+KSCP.US,D,20230105,000000,100,100,95.095,98,3629.14,0
+KSCP.US,D,20230106,000000,100,100,96,99.5,3315.26,0
+KSCP.US,D,20230109,000000,99.5,100,89.5,91,5954.36,0
+KSCP.US,D,20230110,000000,90,92.5,84,91,4476.58,0
+KSCP.US,D,20230111,000000,91,93,88,90,3126.68,0
+KSCP.US,D,20230112,000000,88.5,89,77.5,85.5,12707.8,0
+KSCP.US,D,20230113,000000,85.5,89.5,83.58,88,5758.46,0
+KSCP.US,D,20230117,000000,86.5,89.5,83.5,84.5,2712.7,0
+KSCP.US,D,20230118,000000,85,86.495,83.84,84,4132.48,0
+KSCP.US,D,20230119,000000,84.5,85,80,81.5,3521.84,0
+KSCP.US,D,20230120,000000,82,91.5,80.5,86,11308.2,0
+KSCP.US,D,20230123,000000,85.5,88.9,82.5,84.5,8741.78,0
+KSCP.US,D,20230124,000000,87,87.995,84,85.5,4966.68,0
+KSCP.US,D,20230125,000000,84.5,86.5,82.5,86,3333.76,0
+KSCP.US,D,20230126,000000,87,87.5,83.005,84,4420.66,0
+KSCP.US,D,20230127,000000,85,85.5,81,82.5,10504.08,0
+KSCP.US,D,20230130,000000,82,82,76.75,80,3735.54,0
+KSCP.US,D,20230131,000000,79.5,81,79,79.5,3172.54,0
+KSCP.US,D,20230201,000000,78.5,79,71,75.5,10679.2,0
+KSCP.US,D,20230202,000000,75.5,82,75.5,82,14744.7,0
+KSCP.US,D,20230203,000000,80,83.5,77,83,9649.58,0
+KSCP.US,D,20230206,000000,80,84,80,81,5453.88,0
+KSCP.US,D,20230207,000000,81.5,91,81,90.5,9688.18,0
+KSCP.US,D,20230208,000000,90.5,93.475,85,87.75,7532.1,0
+KSCP.US,D,20230209,000000,87.5,89,80,80.25,8645.28,0
+KSCP.US,D,20230210,000000,81,82.495,71.5,72.25,14082.12,0
+KSCP.US,D,20230213,000000,72.5,73.64,67.5,68,12194.52,0
+KSCP.US,D,20230214,000000,68,68,61,66,8239.74,0
+KSCP.US,D,20230215,000000,70.5,70.5,64.5,65,7933.48,0
+KSCP.US,D,20230216,000000,65,65.66,60.5,61,9603.74,0
+KSCP.US,D,20230217,000000,64.5,64.5,56,57.5,19913.18,0
+KSCP.US,D,20230221,000000,58,60,55,55,8042.3,0
+KSCP.US,D,20230222,000000,56.5,56.5,53,54.5,12145.02,0
+KSCP.US,D,20230223,000000,56,57.5,52,53.5,8742.22,0
+KSCP.US,D,20230224,000000,52,54.5,51.5,53,8243.86,0
+KSCP.US,D,20230227,000000,54,61.995,54,57,16227.54,0
+KSCP.US,D,20230228,000000,58.5,58.5,52,55,10160.06,0
+KSCP.US,D,20230301,000000,56.5,62.5,55.505,58,14504.24,0
+KSCP.US,D,20230302,000000,58.5,58.5,54.5,57,6174.98,0
+KSCP.US,D,20230303,000000,59.5,59.5,56,57.5,6412.04,0
+KSCP.US,D,20230306,000000,58,58,55,56,5106.08,0
+KSCP.US,D,20230307,000000,56,56.5,51,52,12551.86,0
+KSCP.US,D,20230308,000000,52.5,52.5,50,51,9120.48,0
+KSCP.US,D,20230309,000000,50,51.505,43.5,43.5,39910.04,0
+KSCP.US,D,20230310,000000,45.415,52,44.5,51.5,34833.6,0
+KSCP.US,D,20230313,000000,49.805,49.805,45,45.935,15401.22,0
+KSCP.US,D,20230314,000000,47.645,50,42.78,42.78,13824.56,0
+KSCP.US,D,20230315,000000,44,44.495,38.5,38.51,16536.96,0
+KSCP.US,D,20230316,000000,39.73,41.455,39,39,11098.38,0
+KSCP.US,D,20230317,000000,39.5,40.145,34,34,22498.46,0
+KSCP.US,D,20230320,000000,35.7,35.7155,32.325,32.325,10870.04,0
+KSCP.US,D,20230321,000000,34,34.365,32.005,33.715,15597.32,0
+KSCP.US,D,20230322,000000,34.35,36.26,34,35.28,14717.84,0
+KSCP.US,D,20230323,000000,35.71,36.5,33.5,34.5,9175.86,0
+KSCP.US,D,20230324,000000,35,37.05,33.5,37.05,6023.92,0
+KSCP.US,D,20230327,000000,37.925,38.495,35,38.495,8401.76,0
+KSCP.US,D,20230328,000000,38.5,52,37.505,50.5,35382.16,0
+KSCP.US,D,20230329,000000,52,52,43.5,44.135,20293.68,0
+KSCP.US,D,20230330,000000,46.5,46.995,44.25,46.37,7759.14,0
+KSCP.US,D,20230331,000000,46.5,47.5,44.5,44.545,10319.08,0
+KSCP.US,D,20230403,000000,45,45,37,37.75,20338.2,0
+KSCP.US,D,20230404,000000,38.88,40.495,33,34,11915.64,0
+KSCP.US,D,20230405,000000,35,35.1349,31.5,32.01,16900.58,0
+KSCP.US,D,20230406,000000,31.795,34,28.755,30.4,18989.78,0
+KSCP.US,D,20230410,000000,31,32.285,30,30.925,9350,0
+KSCP.US,D,20230411,000000,32.5,36.5,32,34.9,21706.62,0
+KSCP.US,D,20230412,000000,37.5,38.5,32.51,34,13754.18,0
+KSCP.US,D,20230413,000000,35.32,35.5,31.675,31.835,80353.9,0
+KSCP.US,D,20230414,000000,32.755,32.975,31.8,32.01,29494.24,0
+KSCP.US,D,20230417,000000,33.6,36.995,33,36.91,33234.12,0
+KSCP.US,D,20230418,000000,37.5,37.5,33.76,34.955,24264.84,0
+KSCP.US,D,20230419,000000,35.335,35.5,33,33.65,19865.2,0
+KSCP.US,D,20230420,000000,34,34.73,31,32.74,16351.84,0
+KSCP.US,D,20230421,000000,32.9,33,30,31.47,16121.02,0
+KSCP.US,D,20230424,000000,31.5,32,28.25,28.62,21133.9,0
+KSCP.US,D,20230425,000000,30,31,29.5,30.425,17108.12,0
+KSCP.US,D,20230426,000000,31,32.42,27.67,29,18860.64,0
+KSCP.US,D,20230427,000000,29,30.5,28.635,30,14277.7,0
+KSCP.US,D,20230428,000000,30.5,31,30,30.675,10673.88,0
+KSCP.US,D,20230501,000000,31.5,31.5,29.145,29.59,7669.34,0
+KSCP.US,D,20230502,000000,30.1,30.1,26.505,27.505,15165.56,0
+KSCP.US,D,20230503,000000,27.29,28.245,26.255,26.61,13870.36,0
+KSCP.US,D,20230504,000000,27,27.925,25.5,25.995,11474.4,0
+KSCP.US,D,20230505,000000,26.5,27.44,25.525,26.31,7588.36,0
+KSCP.US,D,20230508,000000,26.25,26.5,25.5,25.955,8848.18,0
+KSCP.US,D,20230509,000000,26,26.375,24.55,25.125,16424.9,0
+KSCP.US,D,20230510,000000,25.755,26,24.995,25.75,11240.98,0
+KSCP.US,D,20230511,000000,25.75,26.4,24.7,26.4,12899.44,0
+KSCP.US,D,20230512,000000,26.85,27.245,26.5325,27.025,11952.62,0
+KSCP.US,D,20230515,000000,27.5,29,26.5,28.575,30445.88,0
+KSCP.US,D,20230516,000000,27.5,28.695,24.5,24.985,30739.64,0
+KSCP.US,D,20230517,000000,24.89,25.5,22.25,23.355,54866.36,0
+KSCP.US,D,20230518,000000,24,24.85,23.475,23.49,16269.72,0
+KSCP.US,D,20230519,000000,24.5,24.5,23.01,24,17318.76,0
+KSCP.US,D,20230522,000000,24.9,24.995,22.3,22.5,15900.4,0
+KSCP.US,D,20230523,000000,23,23.495,21.21,22.275,23958.78,0
+KSCP.US,D,20230524,000000,22.555,22.555,20.55,21.75,12877.68,0
+KSCP.US,D,20230525,000000,21.53,21.985,19.94,20.475,12779.88,0
+KSCP.US,D,20230526,000000,21,22.245,20.35,20.945,27164.9,0
+KSCP.US,D,20230530,000000,22.1,22.1,19.5,20,16641.34,0
+KSCP.US,D,20230531,000000,21,21.44,18,19.075,39945.8,0
+KSCP.US,D,20230601,000000,19.5,22.495,19.01,21.25,47552.28,0
+KSCP.US,D,20230602,000000,21.365,22.485,19.15,21,31768,0
+KSCP.US,D,20230605,000000,21.5,24.25,20.55,22.5,31565.96,0
+KSCP.US,D,20230606,000000,23.75,24,21.1,22,49840.42,0
+KSCP.US,D,20230607,000000,22,22.5,21.25,21.25,14580.34,0
+KSCP.US,D,20230608,000000,21.85,23,21.5,22.65,16045.62,0
+KSCP.US,D,20230609,000000,23,23,21.95,21.975,14814.66,0
+KSCP.US,D,20230612,000000,22.745,22.995,21.625,21.905,9022.22,0
+KSCP.US,D,20230613,000000,22.5,25.42,22,23.75,48712.88,0
+KSCP.US,D,20230614,000000,24.505,25.375,23.525,23.525,29972.8,0
+KSCP.US,D,20230615,000000,24,24.995,23.52,24.385,22552.56,0
+KSCP.US,D,20230616,000000,25,27.235,24.615,26,44013.46,0
+KSCP.US,D,20230620,000000,26.955,27.44,23,23.5,40970.48,0
+KSCP.US,D,20230621,000000,23.95,26.26,21,21.505,53013.34,0
+KSCP.US,D,20230622,000000,21.505,21.505,20,20,28296.62,0
+KSCP.US,D,20230623,000000,21,21.395,19.075,19.5,31007.28,0
+KSCP.US,D,20230626,000000,20,21.465,18.75,19.065,51406.04,0
+KSCP.US,D,20230627,000000,19.5,26,19.45,23,271256.58,0
+KSCP.US,D,20230628,000000,24,37.6,23.25,34.995,503168.58,0
+KSCP.US,D,20230629,000000,32.285,35.11,22.68,25.665,210598.88,0
+KSCP.US,D,20230630,000000,26.75,27.5,25.5,26.545,70109.08,0
+KSCP.US,D,20230703,000000,27.44,30.49,26.615,29.735,34785.1,0
+KSCP.US,D,20230705,000000,31.565,35.295,31.335,34.075,130275.12,0
+KSCP.US,D,20230706,000000,34,36,31.05,35.25,103051.72,0
+KSCP.US,D,20230707,000000,34.5,44,34.5,41.95,183097.56,0
+KSCP.US,D,20230710,000000,42.355,49.925,40.5,42.46,188040.14,0
+KSCP.US,D,20230711,000000,44.99,60.5,43.775,58,208503.46,0
+KSCP.US,D,20230712,000000,61.5,80,59.5,78,321205.4,0
+KSCP.US,D,20230713,000000,73,90,67.5,78.5,375432.6,0
+KSCP.US,D,20230714,000000,78,112,78,108,487518.14,0
+KSCP.US,D,20230717,000000,110.75,112,73,83,510634.04,0
+KSCP.US,D,20230718,000000,78,92,65.5,88.5,251508.04,0
+KSCP.US,D,20230719,000000,88.5,97.5,82.5,84.5,116353.94,0
+KSCP.US,D,20230720,000000,78,86.5,76,81.5,80842.34,0
+KSCP.US,D,20230721,000000,76.5,79,57.5,60,177525.32,0
+KSCP.US,D,20230724,000000,59,84,58.5,81,243234.32,0
+KSCP.US,D,20230725,000000,78.5,81.5,71.5,79,79823.56,0
+KSCP.US,D,20230726,000000,75,82.5,75,80,56200,0
+KSCP.US,D,20230727,000000,79,90,72.5,73,152527.92,0
+KSCP.US,D,20230728,000000,76,78,70,75.5,58962.32,0
+KSCP.US,D,20230731,000000,77,77.5,71,71.5,48767.7,0
+KSCP.US,D,20230801,000000,70.5,75,68.5,71.5,53174.4,0
+KSCP.US,D,20230802,000000,72,76,70,71.5,35461.22,0
+KSCP.US,D,20230803,000000,71,74,64.25,65,53600.46,0
+KSCP.US,D,20230804,000000,66,70,61.5,63,50089.6,0
+KSCP.US,D,20230807,000000,64.5,65,55.5,56.5,58115.54,0
+KSCP.US,D,20230808,000000,55,66.5,52,62,62965.28,0
+KSCP.US,D,20230809,000000,63.5,67.5,60,63,38600.34,0
+KSCP.US,D,20230810,000000,63.5,73.5,63.5,71,68533.06,0
+KSCP.US,D,20230811,000000,75,78.5,70.5,75,69061.28,0
+KSCP.US,D,20230814,000000,74,74.5,67,70.5,43756.48,0
+KSCP.US,D,20230815,000000,69,69.5,62.5,66,32178.9,0
+KSCP.US,D,20230816,000000,63,65.5,57.5,59.5,43311.48,0
+KSCP.US,D,20230817,000000,62.5,70,61.5,64.5,61427.48,0
+KSCP.US,D,20230818,000000,63,64.5,58,63,21360.92,0
+KSCP.US,D,20230821,000000,62.5,69.5,60.5,63,34609.58,0
+KSCP.US,D,20230822,000000,63,68,56.5,58.5,41601.28,0
+KSCP.US,D,20230823,000000,59.5,63.495,58.985,59.5,27381.78,0
+KSCP.US,D,20230824,000000,59.5,61,58,59.5,18686.7,0
+KSCP.US,D,20230825,000000,58.5,59.965,57.5,58,14966.6,0
+KSCP.US,D,20230828,000000,58,58.5,53.5,54,33615.68,0
+KSCP.US,D,20230829,000000,54,57.5,53.5,57.5,24431.96,0
+KSCP.US,D,20230830,000000,58.5,58.5,53,54,28138.24,0
+KSCP.US,D,20230831,000000,53.5,57.5,53.5,55,24019.32,0
+KSCP.US,D,20230901,000000,56.5,57,55,55,11391.54,0
+KSCP.US,D,20230905,000000,56.5,56.5,53,54.5,14300.94,0
+KSCP.US,D,20230906,000000,54,54.5,50,51,22946.9,0
+KSCP.US,D,20230907,000000,51,51.5,45.555,47.885,38244.26,0
+KSCP.US,D,20230908,000000,47.52,47.55,44,44.1,27279.98,0
+KSCP.US,D,20230911,000000,46.475,46.56,42.525,44.5,31512.94,0
+KSCP.US,D,20230912,000000,45.36,54.5,44,52,50621.92,0
+KSCP.US,D,20230913,000000,51.5,52,46.1,46.1,31248.94,0
+KSCP.US,D,20230914,000000,48.515,49.31,46.08,46.08,18368.6,0
+KSCP.US,D,20230915,000000,47.02,47.68,42.5,42.5,37477.76,0
+KSCP.US,D,20230918,000000,43.5,43.995,38.145,38.145,38234.26,0
+KSCP.US,D,20230919,000000,39,40,38.5,38.505,23026.16,0
+KSCP.US,D,20230920,000000,40,40.905,35.455,35.5,27759.14,0
+KSCP.US,D,20230921,000000,35.5,37.915,35,36.95,32779.96,0
+KSCP.US,D,20230922,000000,37.5,37.75,35.5,37.3,46200.34,0
+KSCP.US,D,20230925,000000,39.4,42.435,37,38.5,84123.74,0
+KSCP.US,D,20230926,000000,38.5,41.45,38,38.09,44222.34,0
+KSCP.US,D,20230927,000000,38.895,39.995,34.56,37.12,32941.96,0
+KSCP.US,D,20230928,000000,35.785,39.995,35,37.62,24632.94,0
+KSCP.US,D,20230929,000000,38.075,41,37.5,39.645,25544.8,0
+KSCP.US,D,20231002,000000,40.275,40.5,36,36.28,19423.98,0
+KSCP.US,D,20231003,000000,37.025,37.16,35,36,13376.24,0
+KSCP.US,D,20231004,000000,36.355,38.86,35.5,37.67,17422.96,0
+KSCP.US,D,20231005,000000,38.65,38.99,36.8,38.3,12818.42,0
+KSCP.US,D,20231006,000000,37.19,43,36,40.155,26961.62,0
+KSCP.US,D,20231009,000000,39.5,42.3,38,40.935,19516.48,0
+KSCP.US,D,20231010,000000,41.015,48.5,40.935,48.12,50211.5,0
+KSCP.US,D,20231011,000000,48,49.945,45.5,47.9,28353.88,0
+KSCP.US,D,20231012,000000,47.875,47.995,44.5,46.42,14072.52,0
+KSCP.US,D,20231013,000000,46.43,46.6,42.5,43.58,11963.56,0
+KSCP.US,D,20231016,000000,43.5,46.975,42.55,46.455,14026.18,0
+KSCP.US,D,20231017,000000,45.3,48.98,45.3,46,15467.88,0
+KSCP.US,D,20231018,000000,45.955,48.495,44,46.385,12765.72,0
+KSCP.US,D,20231019,000000,46.505,47.5,44,44.01,20466.16,0
+KSCP.US,D,20231020,000000,44,45,44,45,10633.54,0
+KSCP.US,D,20231023,000000,45.45,45.45,40.1,40.505,17207.84,0
+KSCP.US,D,20231024,000000,42.5,42.5,41.205,41.75,7013.24,0
+KSCP.US,D,20231025,000000,40.5,41.24,37.9025,39.25,14754.88,0
+KSCP.US,D,20231026,000000,39.815,40,37.5,37.905,7701.68,0
+KSCP.US,D,20231027,000000,37,38,36,36.875,15525.68,0
+KSCP.US,D,20231030,000000,38,39.5,34.325,34.75,23475.44,0
+KSCP.US,D,20231031,000000,35.96,36,30.555,33.075,31570.54,0
+KSCP.US,D,20231101,000000,34.45,34.45,32.5,32.935,8189.7,0
+KSCP.US,D,20231102,000000,34,34.515,33.5,34.5,12095.38,0
+KSCP.US,D,20231103,000000,35,36,33.125,33.6,32769.28,0
+KSCP.US,D,20231106,000000,33.17,33.5,31.5,31.6,17316.94,0
+KSCP.US,D,20231107,000000,31.5,32.5,29.5,30.45,21724.68,0
+KSCP.US,D,20231108,000000,30.5,31.925,29.5,31.115,14740.7,0
+KSCP.US,D,20231109,000000,31,31.5,29.505,30.25,12133.58,0
+KSCP.US,D,20231110,000000,29.5,33.5,28.66,33.41,29100.7,0
+KSCP.US,D,20231113,000000,33.5,38,31.05,34.95,48465.94,0
+KSCP.US,D,20231114,000000,36.885,36.885,31.9,32.485,33081.62,0
+KSCP.US,D,20231115,000000,33,33.94,30.05,32.4,20922.86,0
+KSCP.US,D,20231116,000000,31.99,32,30.385,31,11416.6,0
+KSCP.US,D,20231117,000000,31.485,32,30.055,30.1,17149.12,0
+KSCP.US,D,20231120,000000,31.25,31.44,28.5,28.875,28239.62,0
+KSCP.US,D,20231121,000000,29.45,29.945,26.555,29.305,27278.9,0
+KSCP.US,D,20231122,000000,29.5,29.95,28.19,29.205,12469.84,0
+KSCP.US,D,20231124,000000,30.145,30.145,28.505,29.25,4502.18,0
+KSCP.US,D,20231127,000000,29.5,29.95,28.01,28.4,11783.96,0
+KSCP.US,D,20231128,000000,28.5,29.15,28.025,29,13274.78,0
+KSCP.US,D,20231129,000000,29.36,30.5,29.36,30,19850.1,0
+KSCP.US,D,20231130,000000,30.3,32.5,30,32,25869.42,0
+KSCP.US,D,20231201,000000,32.7,35.47,32.65,34.015,28412.24,0
+KSCP.US,D,20231204,000000,34.5,41,34.05,39.4,50816.32,0
+KSCP.US,D,20231205,000000,39.5,40.98,35,37.5,24291.3,0
+KSCP.US,D,20231206,000000,35.76,36.51,34.95,35.13,13248.3,0
+KSCP.US,D,20231207,000000,36.5,36.5,31.505,33,25736.84,0
+KSCP.US,D,20231208,000000,32.7,32.96,31,32.5,20259.86,0
+KSCP.US,D,20231211,000000,34.64,35,30.515,30.95,25567.48,0
+KSCP.US,D,20231212,000000,31.45,33,30.955,31.5,12841.62,0
+KSCP.US,D,20231213,000000,31.5,32.25,30,30.49,21661.78,0
+KSCP.US,D,20231214,000000,30.5,33,30.1,31,23135.92,0
+KSCP.US,D,20231215,000000,33.5,33.85,32.5,32.5,24148.64,0
+KSCP.US,D,20231218,000000,32.5,33.5,30.5,30.545,16869.36,0
+KSCP.US,D,20231219,000000,30.605,31.5,29.85,30,23375.14,0
+KSCP.US,D,20231220,000000,31.25,31.25,29.75,30.18,16428.84,0
+KSCP.US,D,20231221,000000,30,30.865,29,29.575,21791.02,0
+KSCP.US,D,20231222,000000,29.75,30,29.2,30,16024.08,0
+KSCP.US,D,20231226,000000,30.175,30.57,29.44,30.245,14086.56,0
+KSCP.US,D,20231227,000000,30.25,31.15,29.82,30.51,23577.48,0
+KSCP.US,D,20231228,000000,31.41,31.55,30.21,30.37,26834.44,0
+KSCP.US,D,20231229,000000,31.5,32,29.5,30,38914.66,0
+KSCP.US,D,20240102,000000,30,30,29.345,29.62,15291.72,0
+KSCP.US,D,20240103,000000,30,30.35,28.5,29.88,33801.84,0
+KSCP.US,D,20240104,000000,31,31.04,29.25,30.64,42183.84,0
+KSCP.US,D,20240105,000000,31.75,35.765,31.4,32.005,89155.82,0
+KSCP.US,D,20240108,000000,34.64,34.975,30.795,31.225,35818.2,0
+KSCP.US,D,20240109,000000,30.795,31.225,29.51,30.315,20003.68,0
+KSCP.US,D,20240110,000000,30.5,30.5,29,29.5,20438,0
+KSCP.US,D,20240111,000000,29.5,29.75,27.67,28,25356.22,0
+KSCP.US,D,20240112,000000,29.18,29.25,27.67,27.92,12242.7,0
+KSCP.US,D,20240116,000000,28.5,28.5,25.79,26.405,25582.28,0
+KSCP.US,D,20240117,000000,26.5,27.45,25,25.87,18708.36,0
+KSCP.US,D,20240118,000000,26.43,26.945,23.515,24.995,32877.52,0
+KSCP.US,D,20240119,000000,25.5,25.995,25.05,25.765,14691.56,0
+KSCP.US,D,20240122,000000,26.625,28,26.05,26.125,16716.26,0
+KSCP.US,D,20240123,000000,26.16,28.95,26.13,28.395,28236.32,0
+KSCP.US,D,20240124,000000,29.56,29.995,27,27.375,17100.76,0
+KSCP.US,D,20240125,000000,28.735,32,27.42,31.66,53243.88,0
+KSCP.US,D,20240126,000000,30.38,31.745,29.56,30.25,19610.62,0
+KSCP.US,D,20240129,000000,30,30.25,28.75,29,17495.3,0
+KSCP.US,D,20240130,000000,29.99,30,28.78,29.095,11412.46,0
+KSCP.US,D,20240131,000000,28.895,29.995,28.75,28.9,27302,0
+KSCP.US,D,20240201,000000,29.5,30,28.655,29.465,13859.76,0
+KSCP.US,D,20240202,000000,29,29.5,28.125,28.505,13382.92,0
+KSCP.US,D,20240205,000000,28.17,28.75,25.5,25.95,33922.74,0
+KSCP.US,D,20240206,000000,25.5,26.765,25.02,26,17528.62,0
+KSCP.US,D,20240207,000000,25.5,26.995,25,25.31,25687.78,0
+KSCP.US,D,20240208,000000,25.3,26.245,25,26.145,12704.62,0
+KSCP.US,D,20240209,000000,25.9,26.975,25.5,26.705,12218.38,0
+KSCP.US,D,20240212,000000,26.945,28.0025,26.945,27.2,21103.02,0
+KSCP.US,D,20240213,000000,27,27,26,26.15,9277.96,0
+KSCP.US,D,20240214,000000,26.5,27,25.12,25.425,17583.08,0
+KSCP.US,D,20240215,000000,25.7,26,24.75,25.25,30163.04,0
+KSCP.US,D,20240216,000000,25,26,25,25.56,15941.94,0
+KSCP.US,D,20240220,000000,26,26,23.535,24,40196.14,0
+KSCP.US,D,20240221,000000,24,25.495,23.525,25.24,15802.54,0
+KSCP.US,D,20240222,000000,25.44,25.65,25,25.075,24658.1,0
+KSCP.US,D,20240223,000000,25.3,25.5,24.725,25.115,17365.94,0
+KSCP.US,D,20240226,000000,26.5,26.5,25.07,26.36,28391.92,0
+KSCP.US,D,20240227,000000,27,27.48,25.505,26.75,36556.64,0
+KSCP.US,D,20240228,000000,27.16,27.25,25.12,25.65,41458.14,0
+KSCP.US,D,20240229,000000,26,26.8745,25.775,26.075,17459.76,0
+KSCP.US,D,20240301,000000,26,26,19.5,24,105694.24,0
+KSCP.US,D,20240304,000000,25.19,25.495,24,24.38,31057.4,0
+KSCP.US,D,20240305,000000,23.75,23.75,22.075,22.63,32502.74,0
+KSCP.US,D,20240306,000000,23.495,25,23.495,23.845,39122.7,0
+KSCP.US,D,20240307,000000,25,25,24.025,24.135,22245.46,0
+KSCP.US,D,20240308,000000,24.565,24.75,22.75,23.25,21272.5,0
+KSCP.US,D,20240311,000000,23.815,23.95,22.055,22.75,32326.3,0
+KSCP.US,D,20240312,000000,22.83,23,21.17,21.255,29931.7,0
+KSCP.US,D,20240313,000000,21.68,22.5,21.285,21.61,20788.84,0
+KSCP.US,D,20240314,000000,22.5,22.5,21,21,26928.28,0
+KSCP.US,D,20240315,000000,21.355,21.605,20.15,20.505,40492.32,0
+KSCP.US,D,20240318,000000,21.45,23.24,21.335,21.835,30187.38,0
+KSCP.US,D,20240319,000000,22.5,23.75,22,22.75,19578.9,0
+KSCP.US,D,20240320,000000,22.68,23.5,22.03,22.23,13878.82,0
+KSCP.US,D,20240321,000000,22.9,23.91,22.5,23.56,28393.14,0
+KSCP.US,D,20240322,000000,24,24.2,23,23.75,30134.86,0
+KSCP.US,D,20240325,000000,24.5,29.25,24.42,26.98,99285.52,0
+KSCP.US,D,20240326,000000,27.465,30.89,27,30.35,98838.82,0
+KSCP.US,D,20240327,000000,30.3,30.5,25.5,27.5,51475.94,0
+KSCP.US,D,20240328,000000,27.35,28.02,25,25,39783.46,0
+KSCP.US,D,20240401,000000,25.5,26,24,25.42,25074.68,0
+KSCP.US,D,20240402,000000,26.25,26.25,22.5,24.15,36717.02,0
+KSCP.US,D,20240403,000000,24.25,25.9,23.5,24.49,26393.08,0
+KSCP.US,D,20240404,000000,25,31.5,24.5,27.75,124297.3,0
+KSCP.US,D,20240405,000000,29.5,30.75,26.105,27.74,53500.74,0
+KSCP.US,D,20240408,000000,27.87,31.385,27.5,30.275,39497.62,0
+KSCP.US,D,20240409,000000,28.55,29.85,28.04,28.305,30528.82,0
+KSCP.US,D,20240410,000000,28.32,28.5,25.77,26.675,24980.44,0
+KSCP.US,D,20240411,000000,27.5,28.5,26.75,27.32,16187.04,0
+KSCP.US,D,20240412,000000,27.475,27.755,26.0805,26.825,12982.84,0
+KSCP.US,D,20240415,000000,26.5,27.5,25.075,25.3,22831.02,0
+KSCP.US,D,20240416,000000,25.18,25.5,24,24.535,30534.78,0
+KSCP.US,D,20240417,000000,25.5,26.25,24.515,25.06,19998.96,0
+KSCP.US,D,20240418,000000,25.28,25.685,23.775,24.09,13089.8,0
+KSCP.US,D,20240419,000000,23.835,24.165,22,22.42,38184.46,0
+KSCP.US,D,20240422,000000,22.59,23,21,21.5,26234.62,0
+KSCP.US,D,20240423,000000,24,24.285,23,24,30751.4,0
+KSCP.US,D,20240424,000000,25.35,25.75,23.56,23.9,32214.88,0
+KSCP.US,D,20240425,000000,24.5,25.275,22.25,22.835,21171.62,0
+KSCP.US,D,20240426,000000,23.42,23.71,22.2,22.25,20254.28,0
+KSCP.US,D,20240429,000000,21.275,22.75,21,22.33,24099.78,0
+KSCP.US,D,20240430,000000,23.375,23.48,21.61,22,10852.64,0
+KSCP.US,D,20240501,000000,22.1,22.495,21.07,21.75,23504.82,0
+KSCP.US,D,20240502,000000,24.275,24.5,22.595,23.62,56990.24,0
+KSCP.US,D,20240503,000000,23.99,24,22.025,22.45,25719.92,0
+KSCP.US,D,20240506,000000,22.855,23.325,22.5,22.85,17757,0
+KSCP.US,D,20240507,000000,22.815,22.975,21.12,21.34,29201.48,0
+KSCP.US,D,20240508,000000,21.5,22.5,20.765,22,19653.64,0
+KSCP.US,D,20240509,000000,22.84,22.97,21.6,21.75,14081.64,0
+KSCP.US,D,20240510,000000,22.5,22.56,21.1,21.495,19983.8,0
+KSCP.US,D,20240513,000000,21.325,21.995,20.375,20.76,37584.04,0
+KSCP.US,D,20240514,000000,19.935,21.19,19.55,21.035,37196.56,0
+KSCP.US,D,20240515,000000,21.035,22,20.75,21.22,21376.66,0
+KSCP.US,D,20240516,000000,21.55,21.55,19.25,19.75,52014.46,0
+KSCP.US,D,20240517,000000,18.5,19.75,18,18.91,56172.1,0
+KSCP.US,D,20240520,000000,19,19.305,18.155,18.62,41789.4,0
+KSCP.US,D,20240521,000000,18.5,19,18.005,18.55,32348.64,0
+KSCP.US,D,20240522,000000,18.5,18.5475,17.57,17.98,34279.3,0
+KSCP.US,D,20240523,000000,18.5,18.5,15.5,16.68,51477.92,0
+KSCP.US,D,20240524,000000,16.68,17.49,16.175,17.145,31041.96,0
+KSCP.US,D,20240528,000000,16.66,17,15.875,16.5,28904.78,0
+KSCP.US,D,20240529,000000,16,16.32,14.85,15.7,44266.26,0
+KSCP.US,D,20240530,000000,15.46,15.5,14.605,15.04,29277.9,0
+KSCP.US,D,20240531,000000,15,15.04,10.83,14.255,58652.74,0
+KSCP.US,D,20240603,000000,14.395,15.36,14.395,15.23,21309.92,0
+KSCP.US,D,20240604,000000,15,15.225,14,14.335,16321.06,0
+KSCP.US,D,20240605,000000,14.95,18,14.605,16.42,59961.06,0
+KSCP.US,D,20240606,000000,16.87,16.925,15.21,15.75,26707.06,0
+KSCP.US,D,20240607,000000,16,16.5,15.005,15.52,19472.48,0
+KSCP.US,D,20240610,000000,15.75,15.99,14.61,15,23490,0
+KSCP.US,D,20240611,000000,15,15.455,14.58,15.235,15565.64,0
+KSCP.US,D,20240612,000000,15.45,15.85,15,15.21,12201.28,0
+KSCP.US,D,20240613,000000,15.57,15.775,15.15,15.565,20310.76,0
+KSCP.US,D,20240614,000000,16.5,16.85,15.79,15.85,60066.4,0
+KSCP.US,D,20240617,000000,15.93,15.995,14.505,14.75,27521.2,0
+KSCP.US,D,20240618,000000,14.755,15,12.885,12.885,38967.08,0
+KSCP.US,D,20240620,000000,13,13.175,11.75,11.84,63221.4,0
+KSCP.US,D,20240621,000000,12.5,12.7,12.04,12.25,37990.48,0
+KSCP.US,D,20240624,000000,13,14.86,12.625,13.765,61761.32,0
+KSCP.US,D,20240625,000000,14,14.865,13.89,14.505,43760.86,0
+KSCP.US,D,20240626,000000,14.7325,16.17,14.73,16.05,40678.94,0
+KSCP.US,D,20240627,000000,16.5,16.665,14.5,14.94,41227.72,0
+KSCP.US,D,20240628,000000,15.25,15.875,15.03,15.345,23602.02,0
+KSCP.US,D,20240701,000000,16.18,16.25,14.055,14.15,27770.74,0
+KSCP.US,D,20240702,000000,14.465,14.465,13.5,13.72,20198.2,0
+KSCP.US,D,20240703,000000,13.685,14,13.5,13.625,26859.94,0
+KSCP.US,D,20240705,000000,13.985,14,12.255,12.445,63183.7,0
+KSCP.US,D,20240708,000000,13,13,12.1,12.385,56017.7,0
+KSCP.US,D,20240709,000000,12.58,12.6575,11.75,12.015,37594.32,0
+KSCP.US,D,20240710,000000,12.15,12.595,11.925,12.565,36012.28,0
+KSCP.US,D,20240711,000000,12.355,13.41,12.35,13.295,37350.98,0
+KSCP.US,D,20240712,000000,13.375,14,13.01,13.395,31770.1,0
+KSCP.US,D,20240715,000000,13.5,14,13.15,13.725,35735.52,0
+KSCP.US,D,20240716,000000,14.5,15.995,13.785,15.17,180217.46,0
+KSCP.US,D,20240717,000000,15.575,15.945,14.335,14.5,73576.96,0
+KSCP.US,D,20240718,000000,15,15.675,13.05,13.11,94666.8,0
+KSCP.US,D,20240719,000000,14,14.36,12.5,13.065,88215.64,0
+KSCP.US,D,20240722,000000,13.5,13.5,11.85,11.9,94225.42,0
+KSCP.US,D,20240723,000000,12.24,12.445,10.65,11.315,97252.56,0
+KSCP.US,D,20240724,000000,11.75,12,11,11.035,48740.42,0
+KSCP.US,D,20240725,000000,11.5,11.995,10.795,11.49,57919.74,0
+KSCP.US,D,20240726,000000,11.735,11.75,10.8,11.64,53500.18,0
+KSCP.US,D,20240729,000000,12.04,12.255,11.685,12.04,56961.1,0
+KSCP.US,D,20240730,000000,12.055,12.495,11.65,11.885,51865.62,0
+KSCP.US,D,20240731,000000,12,12.4,11.9,11.975,41692.86,0
+KSCP.US,D,20240801,000000,12.5,12.59,11.25,11.385,55211.62,0
+KSCP.US,D,20240802,000000,11.5,11.5,10.055,10.48,77357.3,0
+KSCP.US,D,20240805,000000,10,10.175,9.5,9.98,47803.6,0
+KSCP.US,D,20240806,000000,10.06,10.495,9.775,9.775,34929.98,0
+KSCP.US,D,20240807,000000,10,10.1,9.25,9.29,43785.78,0
+KSCP.US,D,20240808,000000,9.5,9.695,9.295,9.375,38741.84,0
+KSCP.US,D,20240809,000000,9.9,9.9,9.305,9.55,23313.96,0
+KSCP.US,D,20240812,000000,10,10.15,9.25,9.25,41383.22,0
+KSCP.US,D,20240813,000000,9.25,9.6,9,9.5,35809.42,0
+KSCP.US,D,20240814,000000,10,14.75,9.65,14.45,264582.74,0
+KSCP.US,D,20240815,000000,12.835,13.5,10.395,11.15,120112.2,0
+KSCP.US,D,20240816,000000,11.6,11.75,10.11,10.99,86257.72,0
+KSCP.US,D,20240819,000000,11.285,13.215,11,12.415,86624.76,0
+KSCP.US,D,20240820,000000,12.5,13.94,12.5,13.495,54742.52,0
+KSCP.US,D,20240821,000000,13.42,13.99,13,13.5,48309.92,0
+KSCP.US,D,20240822,000000,13,13.4295,12.025,12.555,48621.18,0
+KSCP.US,D,20240823,000000,12.575,14.25,12.5,13.82,66982.92,0
+KSCP.US,D,20240826,000000,14.245,14.25,12.835,13.375,44190.2,0
+KSCP.US,D,20240827,000000,13.125,14.15,13.005,13.405,28255.12,0
+KSCP.US,D,20240828,000000,13.4,13.73,12.75,13.375,29240.36,0
+KSCP.US,D,20240829,000000,13.18,13.48,12,12.115,49714.24,0
+KSCP.US,D,20240830,000000,12.39,12.94,12.105,12.8,29104.38,0
+KSCP.US,D,20240903,000000,12.875,12.92,11.615,12,36081.08,0
+KSCP.US,D,20240904,000000,11.97,11.975,11.05,11.14,26834.14,0
+KSCP.US,D,20240905,000000,11.1,11.495,10.75,11.08,22417.5,0
+KSCP.US,D,20240906,000000,11,11.535,10.88,10.93,24048.9,0
+KSCP.US,D,20240909,000000,10.75,12,10.67,11.875,48308.76,0
+KSCP.US,D,20240910,000000,11.695,12,11,11.57,23119.26,0
+KSCP.US,D,20240911,000000,11,11.14,10.1,10.15,77759.86,0
+KSCP.US,D,20240912,000000,10,10.2448,9.55,9.795,68267.08,0
+KSCP.US,D,20240913,000000,10.2,10.5,9.57,10.05,79567.78,0
+KSCP.US,D,20240916,000000,12.03,13.23,7.54,7.68,432546,0
+KSCP.US,D,20240917,000000,7.76,8.1199,5.08,5.22,618095,0
+KSCP.US,D,20240918,000000,5.6,5.87,5.32,5.61,317784,0
+KSCP.US,D,20240919,000000,5.66,5.8199,4.89,5.17,298985,0
+KSCP.US,D,20240920,000000,5.25,5.345,5.0101,5.14,135177,0
+KSCP.US,D,20240923,000000,5.06,5.3,5.01,5.2,124848,0
+KSCP.US,D,20240924,000000,5.2,5.4605,5.02,5.35,133011,0
+KSCP.US,D,20240925,000000,5.34,5.83,5.34,5.8,206102,0
+KSCP.US,D,20240926,000000,6,6.95,5.9502,6.79,219090,0
+KSCP.US,D,20240927,000000,6.98,8.27,6.62,8.01,444967,0
+KSCP.US,D,20240930,000000,8.2,9.5592,6.8,7.36,497489,0
+KSCP.US,D,20241001,000000,7.57,8,6.9,7.2,159657,0
+KSCP.US,D,20241002,000000,7.1,7.1981,5.93,6.11,256805,0
+KSCP.US,D,20241003,000000,5.93,6.45,5.93,6.14,130816,0
+KSCP.US,D,20241004,000000,6.15,6.2898,5.84,6.19,132440,0
+KSCP.US,D,20241007,000000,6.11,6.19,5.68,5.8,117328,0
+KSCP.US,D,20241008,000000,5.87,5.88,5.41,5.72,164257,0
+KSCP.US,D,20241009,000000,5.76,5.93,5.62,5.9,111743,0
+KSCP.US,D,20241010,000000,5.89,6.86,5.7701,6.7,153233,0
+KSCP.US,D,20241011,000000,6.73,8.1199,6.73,7.42,291503,0
+KSCP.US,D,20241014,000000,8.13,8.13,6.7101,6.9,159153,0
+KSCP.US,D,20241015,000000,6.95,7.6996,6.74,7.13,146494,0
+KSCP.US,D,20241016,000000,7.18,7.845,6.9001,7.79,154913,0
+KSCP.US,D,20241017,000000,7.83,9.375,7.75,9,325040,0
+KSCP.US,D,20241018,000000,8.96,11.1391,8.96,11.1,383187,0
+KSCP.US,D,20241021,000000,12.07,20.46,11.2,13.25,2970726,0
+KSCP.US,D,20241022,000000,12.82,16.4,12.54,15.49,617326,0
+KSCP.US,D,20241023,000000,15.8,17.17,12.7,13.89,456097,0
+KSCP.US,D,20241024,000000,13.96,14.72,13,13.61,201039,0
+KSCP.US,D,20241025,000000,13.85,15.3618,12.2601,14.98,293398,0
+KSCP.US,D,20241028,000000,15.3,16.2999,15.02,15.86,211231,0
+KSCP.US,D,20241029,000000,15.75,16.9,14.69,16.81,244805,0
+KSCP.US,D,20241030,000000,16.98,18.86,16.13,18.03,265659,0
+KSCP.US,D,20241031,000000,17.66,19.6,16.75,18.39,256926,0
+KSCP.US,D,20241101,000000,18.58,18.68,17.17,18.47,150972,0
+KSCP.US,D,20241104,000000,18.27,19.48,17.6,18.6,182653,0
+KSCP.US,D,20241105,000000,18.45,18.9927,17.26,18.49,149372,0
+KSCP.US,D,20241106,000000,19.09,19.41,18.02,19.05,133400,0
+KSCP.US,D,20241107,000000,19,24.35,18.6575,23.82,471184,0
+KSCP.US,D,20241108,000000,23.41,25.35,23.1,24.6,314558,0
+KSCP.US,D,20241111,000000,25.45,28.5712,24.5,27.76,411629,0
+KSCP.US,D,20241112,000000,27.4,27.51,18.735,20,668257,0
+KSCP.US,D,20241113,000000,20.89,24.11,19.89,20.78,425502,0
+KSCP.US,D,20241114,000000,21,23.5,19.9,23.02,315519,0
+KSCP.US,D,20241115,000000,20.55,22.025,19.5,19.97,212780,0
+KSCP.US,D,20241118,000000,19.5,19.975,13,14.735,679989,0
+KSCP.US,D,20241119,000000,14.26,17,13.61,16.87,391125,0
+KSCP.US,D,20241120,000000,16.82,18.22,15.1,16.19,205537,0
+KSCP.US,D,20241121,000000,16.28,18.3,16.28,18.29,334940,0
+KSCP.US,D,20241122,000000,12.8,16.52,12.51,15.63,824853,0
+KSCP.US,D,20241125,000000,15,16.83,14.8,16.03,277931,0
+KSCP.US,D,20241126,000000,16.25,19.5,16.1,18.14,356533,0
+KSCP.US,D,20241127,000000,18.38,20.4,16.8332,17.36,328958,0
+KSCP.US,D,20241129,000000,17.72,18.6136,16.24,17.99,198913,0
+KSCP.US,D,20241202,000000,18.24,18.24,16,17,240847,0
+KSCP.US,D,20241203,000000,16.59,17.5,16.0701,17.5,103708,0
+KSCP.US,D,20241204,000000,17.6,18.05,15.6666,16.7,263030,0
+KSCP.US,D,20241205,000000,16.2,17.03,16,16.13,112804,0
+KSCP.US,D,20241206,000000,16.24,16.5,15,15.43,241360,0
+KSCP.US,D,20241209,000000,15.1,15.815,14.55,15.52,117266,0
+KSCP.US,D,20241210,000000,15.34,15.75,14.12,14.67,170861,0
+KSCP.US,D,20241211,000000,14.83,14.9226,13.35,14.01,232120,0
+KSCP.US,D,20241212,000000,13.91,14.05,12.75,13.24,129238,0
+KSCP.US,D,20241213,000000,13.27,13.84,12.63,13.84,130656,0
+KSCP.US,D,20241216,000000,14.04,14.7,13.5,14.18,102433,0
+KSCP.US,D,20241217,000000,14,14.4164,12.75,13.25,110060,0
+KSCP.US,D,20241218,000000,13.23,13.6578,11.75,12.31,159018,0
+KSCP.US,D,20241219,000000,12.5,13.78,12.3201,13.08,176574,0
+KSCP.US,D,20241220,000000,12.68,13.8862,12.5674,13.35,120732,0
+KSCP.US,D,20241223,000000,13.35,13.9522,12.89,13.3,58309,0
+KSCP.US,D,20241224,000000,13.12,14.055,13.12,13.8,40628,0
+KSCP.US,D,20241226,000000,13.95,14.7947,13.2848,14.35,206188,0
+KSCP.US,D,20241227,000000,14.8,15.25,13.1739,13.95,191199,0
+KSCP.US,D,20241230,000000,13.5,13.62,12.6,13.57,166521,0
+KSCP.US,D,20241231,000000,13.14,13.86,12.3711,12.62,177962,0
+KSCP.US,D,20250102,000000,13.46,13.681,12.1,12.38,144394,0
+KSCP.US,D,20250103,000000,12.63,14.3405,12.01,14.17,257810,0
+KSCP.US,D,20250106,000000,17.3887,17.7877,14.81,15.31,759709,0
+KSCP.US,D,20250107,000000,15.6,15.61,13.75,14.4,268193,0
+KSCP.US,D,20250108,000000,13.84,14.1067,12.4701,12.91,239273,0
+KSCP.US,D,20250110,000000,12.91,13,11.68,12.1,187009,0
+KSCP.US,D,20250113,000000,11.75,12,10.71,10.9,139463,0
+KSCP.US,D,20250114,000000,11.06,12.2899,10.57,11.49,431169,0
+KSCP.US,D,20250115,000000,11.68,12.9899,11.557,12.78,279490,0
+KSCP.US,D,20250116,000000,12.57,12.8345,11.91,12.27,107860,0
+KSCP.US,D,20250117,000000,12.25,12.7,11.8,12,81132,0
+KSCP.US,D,20250121,000000,12.02,12.4815,10.65,11.17,326218,0
+KSCP.US,D,20250122,000000,11.6,12.29,11.21,12.1,247987,0
+KSCP.US,D,20250123,000000,12.1,12.4,11.5645,11.79,129694,0
+KSCP.US,D,20250124,000000,11.8,12.47,10.75,11.37,574742,0
+KSCP.US,D,20250127,000000,10.95,11,10.04,10.17,272769,0
+KSCP.US,D,20250128,000000,10.25,11.54,10.17,10.85,719266,0
+KSCP.US,D,20250129,000000,10.78,10.93,10.2,10.43,330629,0
+KSCP.US,D,20250130,000000,10.97,11.27,10.14,10.31,184273,0
+KSCP.US,D,20250131,000000,10.26,11.106,10.1,10.51,176107,0
+KSCP.US,D,20250203,000000,10,10.22,9.46,10,244733,0
+KSCP.US,D,20250204,000000,10,10.8,9.99,10.78,203977,0
+KSCP.US,D,20250205,000000,10.93,11.56,10.62,11.45,279971,0
+KSCP.US,D,20250206,000000,11.45,11.45,10.8,10.98,170316,0
+KSCP.US,D,20250207,000000,11.06,11.41,10.6,10.84,277859,0
+KSCP.US,D,20250210,000000,10.95,10.99,10.34,10.45,255733,0
+KSCP.US,D,20250211,000000,10.475,10.475,9.73,9.79,248122,0
+KSCP.US,D,20250212,000000,9.63,10.0799,9.42,9.65,273720,0
+KSCP.US,D,20250213,000000,9.65,9.7599,8.825,8.98,390334,0
+KSCP.US,D,20250214,000000,9.05,9.1984,8.68,8.75,189890,0
+KSCP.US,D,20250218,000000,8.74,9.1,8.5,9.01,165976,0
+KSCP.US,D,20250219,000000,8.95,9.1986,8.3368,8.5,315994,0
+KSCP.US,D,20250220,000000,8.61,8.9399,8.1,8.48,268107,0
+KSCP.US,D,20250221,000000,8.47,8.4903,7.92,8.02,221848,0
+KSCP.US,D,20250224,000000,8,8.1399,7.16,7.18,235137,0
+KSCP.US,D,20250225,000000,7.15,7.25,6.6804,6.8,190002,0
+KSCP.US,D,20250226,000000,6.9,7.14,6.7,6.8,182400,0
+KSCP.US,D,20250227,000000,6.85,6.9999,6.52,6.57,88388,0
+KSCP.US,D,20250228,000000,6.49,6.67,6.19,6.3,157976,0
+KSCP.US,D,20250303,000000,6.76,6.8,5.6501,5.8,180807,0
+KSCP.US,D,20250304,000000,5.6,5.86,5.159484,5.7,214495,0
+KSCP.US,D,20250305,000000,5.78,5.9499,5.5111,5.72,207942,0
+KSCP.US,D,20250306,000000,5.59,5.775,5.26,5.33,232676,0
+KSCP.US,D,20250307,000000,5.33,5.53,5.05,5.1,197878,0
+KSCP.US,D,20250310,000000,5.02,5.1494,4.58,4.7,259662,0
+KSCP.US,D,20250311,000000,4.75,4.9599,4.51,4.6,163450,0
+KSCP.US,D,20250312,000000,4.87,4.902,4.3667,4.4,229372,0
+KSCP.US,D,20250313,000000,4.42,4.53,4.11,4.11,215207,0
+KSCP.US,D,20250314,000000,4.17,4.401,4.17,4.3,212728,0
+KSCP.US,D,20250317,000000,4.37,5.1635,4.35,5,392773,0
+KSCP.US,D,20250318,000000,5.18,5.1999,4.65,4.69,335477,0
+KSCP.US,D,20250319,000000,4.91,4.91,4.56,4.65,238720,0
+KSCP.US,D,20250320,000000,4.64,4.72,4.42,4.45,215405,0
+KSCP.US,D,20250321,000000,4.5,4.509,4.25,4.3,195011,0
+KSCP.US,D,20250324,000000,4.4,4.4663,4.0801,4.1,373405,0
+KSCP.US,D,20250325,000000,4.1,4.2166,3.7755,4.05,297949,0
+KSCP.US,D,20250326,000000,4.03,4.155,3.8863,4.15,156801,0
+KSCP.US,D,20250327,000000,4.02,4.2487,3.91,4.1,135265,0
+KSCP.US,D,20250328,000000,3.175,3.2399,2.8201,2.94,689565,0
+KSCP.US,D,20250331,000000,2.85,2.89,2.52,2.82,408773,0
+KSCP.US,D,20250401,000000,2.75,2.82,2.67,2.75,217488,0
+KSCP.US,D,20250402,000000,2.75,2.9099,2.7,2.87,266344,0
+KSCP.US,D,20250403,000000,2.61,2.738,2.55,2.66,277401,0
+KSCP.US,D,20250404,000000,2.59,2.6999,2.55,2.67,235369,0
+KSCP.US,D,20250407,000000,2.6,2.85,2.45,2.77,321889,0
+KSCP.US,D,20250408,000000,2.9,3,2.56,2.59,193988,0
+KSCP.US,D,20250409,000000,2.55,2.92,2.5,2.9,470077,0
+KSCP.US,D,20250410,000000,2.82,2.96,2.72,2.88,231916,0
+KSCP.US,D,20250411,000000,2.89,2.9579,2.72,2.91,205372,0
+KSCP.US,D,20250414,000000,2.95,3.18,2.9,3,259187,0
+KSCP.US,D,20250415,000000,2.99,4.4,2.99,4.25,2092908,0
+KSCP.US,D,20250416,000000,4.19,5.09,3.81,4.48,1236351,0
+KSCP.US,D,20250417,000000,4.64,5.03,4.58,4.825,449593,0
+KSCP.US,D,20250421,000000,4.85,4.9399,4.4101,4.62,275898,0
+KSCP.US,D,20250422,000000,4.64,5.7,4.64,5.04,733274,0
+KSCP.US,D,20250423,000000,5.3,5.42,4.81,5.08,388558,0
+KSCP.US,D,20250424,000000,5.08,5.32,4.9,5.28,186550,0
+KSCP.US,D,20250425,000000,5.33,5.3872,4.96,5,164422,0
+KSCP.US,D,20250428,000000,5.05,5.57,4.7,4.99,383435,0
+KSCP.US,D,20250429,000000,4.99,5.08,4.68,4.74,139658,0
+KSCP.US,D,20250430,000000,4.7,4.99,4.521,4.99,109959,0
+KSCP.US,D,20250501,000000,5.04,5.46,4.925,5.13,303172,0
+KSCP.US,D,20250502,000000,5.32,5.55,5.139,5.45,204264,0
+KSCP.US,D,20250505,000000,5.42,5.42,4.8,4.805,230732,0
+KSCP.US,D,20250506,000000,4.76,4.91,4.65,4.75,127281,0
+KSCP.US,D,20250507,000000,4.8,4.9632,4.76,4.82,85130,0
+KSCP.US,D,20250508,000000,4.88,5.3091,4.8,5.27,155197,0
+KSCP.US,D,20250509,000000,5.29,5.48,4.93,5.05,155170,0
+KSCP.US,D,20250512,000000,5.23,5.6,5.1,5.43,273879,0
+KSCP.US,D,20250513,000000,5.54,5.56,5.17,5.27,154739,0
+KSCP.US,D,20250514,000000,5.475,6.03,5.281,5.71,470336,0
+KSCP.US,D,20250515,000000,5.875,6.0299,5.34,5.89,182323,0
+KSCP.US,D,20250516,000000,5.97,6.6,5.75,6.38,408744,0
+KSCP.US,D,20250519,000000,6.14,6.23,5.7,5.84,298188,0
+KSCP.US,D,20250520,000000,5.94,6.086,5.62,6.05,138835,0
+KSCP.US,D,20250521,000000,5.99,5.99,5.5,5.56,169181,0
+KSCP.US,D,20250522,000000,5.64,6.06,5.43,5.88,142086,0
+KSCP.US,D,20250523,000000,5.66,5.9707,5.6501,5.82,122810,0
+KSCP.US,D,20250527,000000,5.95,6.49,5.95,6.16,233044,0
+KSCP.US,D,20250528,000000,6.16,6.3038,5.81,6.02,116074,0
+KSCP.US,D,20250529,000000,6.13,6.13,5.68,5.82,175846,0
+KSCP.US,D,20250530,000000,5.76,5.82,5.48,5.58,143141,0
+KSCP.US,D,20250602,000000,5.6,5.75,5.3,5.68,113140,0
+KSCP.US,D,20250603,000000,5.8,5.96,5.565,5.9,184516,0
+KSCP.US,D,20250604,000000,5.99,6.12,5.93,6.06,142435,0
+KSCP.US,D,20250605,000000,6.02,6.17,5.91,6.02,213106,0
+KSCP.US,D,20250606,000000,6.09,6.3,5.9252,6.27,269067,0
+KSCP.US,D,20250609,000000,6.32,6.36,6.13,6.24,170263,0
+KSCP.US,D,20250610,000000,6.34,6.4,6.02,6.2,171356,0
+KSCP.US,D,20250611,000000,6.14,6.3259,6.04,6.11,183125,0
+KSCP.US,D,20250612,000000,6.05,6.1025,5.75,5.82,231736,0
+KSCP.US,D,20250613,000000,5.58,5.75,5.48,5.54,159702,0
+KSCP.US,D,20250616,000000,5.61,6.0387,5.6,5.83,331444,0
+KSCP.US,D,20250617,000000,5.84,5.87,5.38,5.38,211977,0
+KSCP.US,D,20250618,000000,5.32,5.52,5.3,5.3,161158,0
+KSCP.US,D,20250620,000000,5.34,5.45,5.19,5.28,312212,0
+KSCP.US,D,20250623,000000,5.2,5.28,4.91,5.07,247014,0
+KSCP.US,D,20250624,000000,5.37,5.47,5.05,5.09,654806,0
+KSCP.US,D,20250625,000000,5.22,5.22,4.9,5.04,203225,0
+KSCP.US,D,20250626,000000,5,5.16,4.94,5.05,165725,0
+KSCP.US,D,20250627,000000,5.08,5.18,4.95,5,147615,0
+KSCP.US,D,20250630,000000,5.03,5.05,4.908,4.94,149880,0
+KSCP.US,D,20250701,000000,4.86,5.0499,4.735,4.86,117999,0
+KSCP.US,D,20250702,000000,5,5.2227,4.86,5.2,419787,0
+KSCP.US,D,20250703,000000,5.25,5.51,5.18,5.42,338331,0
+KSCP.US,D,20250707,000000,5.58,6.83,5.56,6.81,951756,0
+KSCP.US,D,20250708,000000,7.16,7.3181,6.42,6.66,863890,0
+KSCP.US,D,20250709,000000,6.71,6.756,6.3341,6.55,353680,0
+KSCP.US,D,20250710,000000,6.93,7.65,6.86,7.6,1452831,0
+KSCP.US,D,20250711,000000,7.9,7.9499,7.17,7.36,701681,0
+KSCP.US,D,20250714,000000,7.36,8.3137,6.8812,8,871044,0
+KSCP.US,D,20250715,000000,8.07,8.19,7.45,7.46,458995,0
+KSCP.US,D,20250716,000000,7.88,8.2195,7.4201,8.2,847528,0
+KSCP.US,D,20250717,000000,8.49,9.41,8,8.2,2604690,0
+KSCP.US,D,20250718,000000,9.24,10.14,8.36,10.09,2963535,0
+KSCP.US,D,20250721,000000,9.84,9.8443,8.56,8.65,1573335,0
+KSCP.US,D,20250722,000000,8.92,8.92,7.3501,7.51,1349125,0
+KSCP.US,D,20250723,000000,7.81,8.0825,7.3,7.6,1245764,0
+KSCP.US,D,20250724,000000,7.61,7.879,7.46,7.5,648869,0
+KSCP.US,D,20250725,000000,7.48,7.5,6.95,7.01,621727,0
+KSCP.US,D,20250728,000000,7.08,7.25,6.48,6.52,889083,0
+KSCP.US,D,20250729,000000,6.52,6.6088,5.9,5.94,760169,0
+KSCP.US,D,20250730,000000,5.96,6.08,5.54,5.59,455324,0
+KSCP.US,D,20250731,000000,5.8,6.07,5.58,5.95,791866,0
+KSCP.US,D,20250801,000000,5.72,6.03,5.6,5.79,612510,0
+KSCP.US,D,20250804,000000,5.79,6.0266,5.64,5.97,492145,0
+KSCP.US,D,20250805,000000,6,6.1748,5.8,5.89,373159,0
+KSCP.US,D,20250806,000000,5.97,6.0412,5.59,5.66,392694,0
+KSCP.US,D,20250807,000000,5.69,5.7999,5.53,5.62,302699,0
+KSCP.US,D,20250808,000000,5.69,6.02,5.6,5.93,403635,0
+KSCP.US,D,20250811,000000,5.97,6.02,5.74,5.78,342839,0
+KSCP.US,D,20250812,000000,5.78,5.95,5.53,5.95,494702,0
+KSCP.US,D,20250813,000000,5.76,6.06,5.3006,5.95,888514,0
+KSCP.US,D,20250814,000000,5.7,5.9,5.6401,5.76,322213,0
+KSCP.US,D,20250815,000000,5.7,5.746,5.56,5.56,231022,0
+KSCP.US,D,20250818,000000,5.56,5.86,5.54,5.81,256390,0
+KSCP.US,D,20250819,000000,5.76,5.8333,5.01,5.08,669637,0
+KSCP.US,D,20250820,000000,5.23,5.29,5.08,5.2,359084,0
+KSCP.US,D,20250821,000000,5.14,5.3999,5.04,5.3,206237,0
+KSCP.US,D,20250822,000000,5.31,5.65,5.15,5.63,328538,0
+KSCP.US,D,20250825,000000,5.59,5.7399,5.45,5.48,246153,0
+KSCP.US,D,20250826,000000,5.65,6.07,5.64,5.86,461277,0
+KSCP.US,D,20250827,000000,5.8,6.4274,5.68,6.16,814381,0
+KSCP.US,D,20250828,000000,6.17,6.184,5.8,5.92,450022,0
+KSCP.US,D,20250829,000000,5.97,6.0762,5.861,6.04,230019,0
+KSCP.US,D,20250902,000000,5.85,5.96,5.56,5.59,291014,0
+KSCP.US,D,20250903,000000,5.75,5.9,5.58,5.65,174009,0
+KSCP.US,D,20250904,000000,5.59,5.7598,5.42,5.51,244274,0
+KSCP.US,D,20250905,000000,5.58,5.665,5.3501,5.48,188933,0
+KSCP.US,D,20250908,000000,5.47,5.59,5.36,5.45,204817,0
+KSCP.US,D,20250909,000000,5.46,5.6787,5.45,5.66,207915,0
+KSCP.US,D,20250910,000000,5.54,5.7,5.49,5.56,143092,0
+KSCP.US,D,20250911,000000,5.52,5.9,5.51,5.86,234016,0
+KSCP.US,D,20250912,000000,5.86,6.17,5.81,5.82,285651,0
+KSCP.US,D,20250915,000000,5.86,6.01,5.66,5.9,206620,0
+KSCP.US,D,20250916,000000,5.91,6.0997,5.76,5.91,162511,0
+KSCP.US,D,20250917,000000,5.93,6.2736,5.9,6.01,335769,0
+KSCP.US,D,20250918,000000,6.17,6.45,6.13,6.19,370716,0
+KSCP.US,D,20250919,000000,6.25,6.3,6.075,6.08,317566,0
+KSCP.US,D,20250922,000000,6.03,6.18,5.7504,6.04,318013,0
+KSCP.US,D,20250923,000000,6.03,6.1208,5.6,5.61,385305,0
+KSCP.US,D,20250924,000000,5.66,5.88,5.66,5.71,201438,0
+KSCP.US,D,20250925,000000,5.62,5.7002,5.37,5.56,278699,0
+KSCP.US,D,20250926,000000,5.57,5.6887,5.43,5.46,144706,0
+KSCP.US,D,20250929,000000,5.61,6.0179,5.61,5.9,421188,0
+KSCP.US,D,20250930,000000,5.81,5.82,5.53,5.77,299280,0
+KSCP.US,D,20251001,000000,5.8,6.24,5.78,6.16,596330,0
+KSCP.US,D,20251002,000000,6.21,6.4297,6.12,6.4,498804,0
+KSCP.US,D,20251003,000000,6.6,6.87,6.2,6.22,701738,0
+KSCP.US,D,20251006,000000,6.61,7.62,6.59,7.4,1741840,0
+KSCP.US,D,20251007,000000,7.45,7.4866,6.77,6.9,791854,0
+KSCP.US,D,20251008,000000,6.97,7.15,6.8,6.94,492907,0
+KSCP.US,D,20251009,000000,7.2,7.25,6.87,7.04,508938,0
+KSCP.US,D,20251010,000000,7.19,7.3885,6.22,6.29,777245,0
+KSCP.US,D,20251013,000000,6.44,6.55,5.95,6.11,645938,0
+KSCP.US,D,20251014,000000,6.03,6.86,5.86,6.71,905607,0
+KSCP.US,D,20251015,000000,6.96,7.04,6.3014,6.43,434590,0
+KSCP.US,D,20251016,000000,6.51,6.6585,5.82,5.87,524409,0
+KSCP.US,D,20251017,000000,5.8,5.97,5.6,5.67,402098,0
+KSCP.US,D,20251020,000000,5.85,6,5.76,5.92,406357,0
+KSCP.US,D,20251021,000000,5.9,6.01,5.62,5.8,380536,0
+KSCP.US,D,20251022,000000,5.76,5.81,5.21,5.42,470324,0
+KSCP.US,D,20251023,000000,5.57,5.8,5.52,5.7,447663,0
+KSCP.US,D,20251024,000000,5.85,6.01,5.8,5.9,435376,0
+KSCP.US,D,20251027,000000,5.99,6.04,5.595,5.81,619812,0
+KSCP.US,D,20251028,000000,5.79,5.93,5.5,5.55,405977,0
+KSCP.US,D,20251029,000000,5.54,5.5899,5.354,5.36,325021,0
+KSCP.US,D,20251030,000000,5.28,5.3,5.022,5.07,399100,0
+KSCP.US,D,20251031,000000,5.08,5.2,5,5.12,375067,0
+KSCP.US,D,20251103,000000,5.09,5.1,4.66,4.68,479665,0
+KSCP.US,D,20251104,000000,4.545,4.68,4.34,4.34,428043,0
+KSCP.US,D,20251105,000000,4.41,4.49,4.2,4.45,329633,0
+KSCP.US,D,20251106,000000,4.65,4.8,4.14,4.19,497185,0
+KSCP.US,D,20251107,000000,4.06,4.33,3.92,4.31,382272,0
+KSCP.US,D,20251110,000000,4.49,4.675,4.35,4.56,369329,0
+KSCP.US,D,20251111,000000,4.56,5.02,4.42,4.92,434791,0
+KSCP.US,D,20251112,000000,5.1,5.58,4.99,5.33,1108019,0
+KSCP.US,D,20251113,000000,5.11,5.27,4.66,4.88,768571,0
+KSCP.US,D,20251114,000000,4.7,5.5026,4.7,5.45,503790,0
+KSCP.US,D,20251117,000000,5.35,5.37,4.9,5.05,320855,0
+KSCP.US,D,20251118,000000,4.92,5.23,4.85,5.15,237932,0
+KSCP.US,D,20251119,000000,5.19,5.23,4.85,4.92,208558,0
+KSCP.US,D,20251120,000000,5.1,5.72,4.76,4.77,607443,0
+KSCP.US,D,20251121,000000,4.75,4.88,4.46,4.7,425797,0
+KSCP.US,D,20251124,000000,4.82,4.99,4.65,4.68,169167,0
+KSCP.US,D,20251125,000000,4.7,4.75,4.54,4.75,243093,0
+KSCP.US,D,20251126,000000,4.83,4.8748,4.68,4.84,224209,0
+KSCP.US,D,20251128,000000,4.87,4.92,4.7673,4.85,86839,0
+KSCP.US,D,20251201,000000,4.7,4.7607,4.44,4.47,204414,0
+KSCP.US,D,20251202,000000,4.49,4.59,4.42,4.42,138788,0
+KSCP.US,D,20251203,000000,4.43,5.0299,4.4201,4.91,831102,0
+KSCP.US,D,20251204,000000,5,5.06,4.71,4.92,604690,0
+KSCP.US,D,20251205,000000,4.84,4.9997,4.71,4.74,288128,0
+KSCP.US,D,20251208,000000,4.75,4.8385,4.4,4.44,296026,0
+KSCP.US,D,20251209,000000,4.45,4.55,4.365,4.48,208763,0
+KSCP.US,D,20251210,000000,4.46,4.73,4.35,4.43,338071,0
+KSCP.US,D,20251211,000000,4.84,5.1081,4.66,5,885592,0
+KSCP.US,D,20251212,000000,5.08,5.3,4.755,4.76,601586,0
+KSCP.US,D,20251215,000000,5,5.1899,4.8,4.83,741706,0
+KSCP.US,D,20251216,000000,4.875,5.41,4.86,4.87,862267,0
+KSCP.US,D,20251217,000000,4.88,4.935,4.31,4.32,659365,0
+KSCP.US,D,20251218,000000,4.55,4.61,3.535,3.545,1338243,0
+KSCP.US,D,20251219,000000,3.615,3.97,3.54,3.7,1199727,0
+KSCP.US,D,20251222,000000,3.7,3.96,3.68,3.77,600491,0
+KSCP.US,D,20251223,000000,3.75,3.85,3.635,3.76,324271,0
+KSCP.US,D,20251224,000000,3.73,3.91,3.6101,3.87,182142,0
+KSCP.US,D,20251226,000000,3.87,4.13,3.809905,3.96,364052,0
+KSCP.US,D,20251229,000000,4.15,4.4,3.94,3.96,752335,0
+KSCP.US,D,20251230,000000,3.94,3.9899,3.67,3.69,642118,0
+KSCP.US,D,20251231,000000,3.71,3.8,3.68,3.71,354360,0
+KSCP.US,D,20260102,000000,3.81,4.1,3.712,4.06,414174,0
+KSCP.US,D,20260105,000000,4.12,4.2899,4,4.12,458352,0
+KSCP.US,D,20260106,000000,4.15,4.22,4.04,4.2,302124,0
+KSCP.US,D,20260107,000000,4.24,4.26,4.04,4.07,266866,0
+KSCP.US,D,20260108,000000,4.03,4.18,3.95,4.14,260593,0
+KSCP.US,D,20260109,000000,4.2,4.28,3.94,3.95,309712,0
+KSCP.US,D,20260112,000000,3.96,4.16,3.932,4.13,267217,0
+KSCP.US,D,20260113,000000,4.1,4.165,3.9101,4.09,212382,0
+KSCP.US,D,20260114,000000,4.43,4.54,4.2176,4.39,1026154,0
+KSCP.US,D,20260115,000000,4.45,4.64,4.21,4.45,589346,0
+KSCP.US,D,20260116,000000,4.46,4.55,4.3,4.36,324245,0
+KSCP.US,D,20260120,000000,4.25,4.48,4.12,4.33,262213,0
+KSCP.US,D,20260121,000000,4.27,4.4699,4.16,4.33,413433,0
+KSCP.US,D,20260122,000000,4.325,4.46,4.14,4.15,470464,0
+KSCP.US,D,20260123,000000,4.15,4.15,3.965,3.99,431050,0
+KSCP.US,D,20260126,000000,3.97,3.97,3.65,3.73,487442,0
+KSCP.US,D,20260127,000000,3.76,3.8858,3.66,3.84,333987,0
+KSCP.US,D,20260128,000000,3.87,3.9,3.65,3.7,518948,0
+KSCP.US,D,20260129,000000,3.7,3.7337,3.54,3.7,412897,0
+KSCP.US,D,20260130,000000,3.65,3.74,3.415,3.42,422032,0
+KSCP.US,D,20260202,000000,3.45,3.5,3.3,3.34,325019,0
+KSCP.US,D,20260203,000000,3.42,3.42,3.1501,3.32,299478,0
+KSCP.US,D,20260204,000000,3.34,3.34,3.01,3.18,385776,0
+KSCP.US,D,20260205,000000,3.14,3.1548,2.92,2.94,310670,0
+KSCP.US,D,20260206,000000,3,3.62,3,3.58,656829,0
+KSCP.US,D,20260209,000000,3.64,3.98,3.54,3.85,466667,0
+KSCP.US,D,20260210,000000,3.85,3.945,3.6963,3.78,294664,0
+KSCP.US,D,20260211,000000,3.78,3.78,3.51,3.56,199611,0
+KSCP.US,D,20260212,000000,3.62,3.71,3.45,3.55,181814,0
+KSCP.US,D,20260213,000000,3.58,4.055,3.55,4.03,611588,0
+KSCP.US,D,20260217,000000,4,4,3.69,3.77,230795,0
+KSCP.US,D,20260218,000000,3.75,4.1993,3.75,4,320465,0

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

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

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

@@ -0,0 +1,193 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KWM.US,D,20250514,000000,2.5,4.19,2.11,2.6,807176,0
+KWM.US,D,20250515,000000,2.65,3,1.6,1.79,1571653,0
+KWM.US,D,20250516,000000,1.86,2.08,1.74,2.03,635240,0
+KWM.US,D,20250519,000000,1.9,2.03,1.75,1.89,577389,0
+KWM.US,D,20250520,000000,1.85,1.89,1.69,1.75,252202,0
+KWM.US,D,20250521,000000,1.75,1.77,1.56,1.74,186279,0
+KWM.US,D,20250522,000000,1.68,1.85,1.61,1.68,127544,0
+KWM.US,D,20250523,000000,1.71,1.82,1.68,1.71,128401,0
+KWM.US,D,20250527,000000,1.8621,1.99,1.52,1.58,319919,0
+KWM.US,D,20250528,000000,1.695,1.71,1.65,1.685,41877,0
+KWM.US,D,20250529,000000,1.69,1.7083,1.52,1.64,61057,0
+KWM.US,D,20250530,000000,1.64,1.7,1.57,1.65,85549,0
+KWM.US,D,20250602,000000,1.67,1.7599,1.61,1.6793,44199,0
+KWM.US,D,20250603,000000,1.66,2.07,1.64,1.92,435771,0
+KWM.US,D,20250604,000000,4.76,6.4699,3.68,4.48,116715175,0
+KWM.US,D,20250605,000000,4.83,4.9,3.2362,3.57,4141270,0
+KWM.US,D,20250606,000000,3.88,3.94,3.2201,3.4,1016396,0
+KWM.US,D,20250609,000000,3.9,5.738,3.81,5.51,7535911,0
+KWM.US,D,20250610,000000,5.07,8.4798,4.5,7.29,9844459,0
+KWM.US,D,20250611,000000,7.355,7.5825,6.03,6.46,1638418,0
+KWM.US,D,20250612,000000,6.61,6.95,5.8,5.87,1145091,0
+KWM.US,D,20250613,000000,5.78,5.8536,2.61,2.9,2585771,0
+KWM.US,D,20250616,000000,4.08,4.27,3.53,4.12,7134869,0
+KWM.US,D,20250617,000000,3.74,4.85,3.74,4.64,1592557,0
+KWM.US,D,20250618,000000,4.65,4.99,4.13,4.29,836949,0
+KWM.US,D,20250620,000000,4.41,4.75,3.86,4.16,650578,0
+KWM.US,D,20250623,000000,4.1,4.1385,3.3,3.67,737446,0
+KWM.US,D,20250624,000000,3.9,4,3.64,3.89,1288222,0
+KWM.US,D,20250625,000000,3.84,4.35,3.76,3.86,543537,0
+KWM.US,D,20250626,000000,3.82,4.03,3.8,3.91,229347,0
+KWM.US,D,20250627,000000,3.95,4.03,3.65,3.71,373601,0
+KWM.US,D,20250630,000000,3.7,3.77,3.31,3.38,328653,0
+KWM.US,D,20250701,000000,3.43,3.7035,3.39,3.44,142035,0
+KWM.US,D,20250702,000000,3.47,3.878,3.47,3.79,334301,0
+KWM.US,D,20250703,000000,3.98,4.3,3.83,4.3,433193,0
+KWM.US,D,20250707,000000,4.64,5.25,4.5,4.97,1329499,0
+KWM.US,D,20250708,000000,5.28,5.445,5.01,5.2,485820,0
+KWM.US,D,20250709,000000,5.31,5.7,5.3,5.52,347738,0
+KWM.US,D,20250710,000000,5.55,5.57,4.44,4.6,10920182,0
+KWM.US,D,20250711,000000,4.86,5.2299,4.6612,4.84,1661297,0
+KWM.US,D,20250714,000000,4.97,5.0546,4.5,4.65,628650,0
+KWM.US,D,20250715,000000,4.76,4.871,4.18,4.3,510735,0
+KWM.US,D,20250716,000000,4.41,4.4518,4.03,4.25,458026,0
+KWM.US,D,20250717,000000,4.27,4.38,4.14,4.22,278889,0
+KWM.US,D,20250718,000000,4.3,4.3777,4.1503,4.22,216154,0
+KWM.US,D,20250721,000000,4.26,4.58,4,4.39,1013972,0
+KWM.US,D,20250722,000000,4.3,4.37,4.15,4.17,196336,0
+KWM.US,D,20250723,000000,4.26,4.26,4.12,4.17,137371,0
+KWM.US,D,20250724,000000,4,4.15,3.8,3.81,279944,0
+KWM.US,D,20250725,000000,3.87,3.95,3.82,3.91,151127,0
+KWM.US,D,20250728,000000,4.13,4.27,3.86,3.94,246395,0
+KWM.US,D,20250729,000000,3.98,4.03,3.79,3.88,124712,0
+KWM.US,D,20250730,000000,3.88,4.15,3.83,3.92,157966,0
+KWM.US,D,20250731,000000,3.92,3.99,3.82,3.82,109529,0
+KWM.US,D,20250801,000000,3.78,3.83,3.611,3.74,128639,0
+KWM.US,D,20250804,000000,3.84,3.915,3.79,3.87,101274,0
+KWM.US,D,20250805,000000,3.87,3.9,3.83,3.89,85471,0
+KWM.US,D,20250806,000000,3.84,3.93,3.83,3.85,83226,0
+KWM.US,D,20250807,000000,3.8,3.86,3.7,3.84,79368,0
+KWM.US,D,20250808,000000,3.83,3.97,3.8,3.9,143495,0
+KWM.US,D,20250811,000000,3.8,3.87,3.5,3.51,322917,0
+KWM.US,D,20250812,000000,3.52,3.52,2.97,3,307794,0
+KWM.US,D,20250813,000000,2.97,3.04,2.77,2.82,284399,0
+KWM.US,D,20250814,000000,2.77,2.78,2.53,2.6,146226,0
+KWM.US,D,20250815,000000,2.56,2.6793,2.49,2.64,173862,0
+KWM.US,D,20250818,000000,2.56,2.56,2.4801,2.52,126699,0
+KWM.US,D,20250819,000000,2.48,2.58,2.36,2.41,181953,0
+KWM.US,D,20250820,000000,2.34,2.34,2.0901,2.16,159402,0
+KWM.US,D,20250821,000000,2.15,2.23,2.04,2.16,763346,0
+KWM.US,D,20250822,000000,2.14,2.14,1.96,1.96,254082,0
+KWM.US,D,20250825,000000,1.93,2.11,1.92,2.06,450687,0
+KWM.US,D,20250826,000000,1.97,1.98,1.88,1.89,211192,0
+KWM.US,D,20250827,000000,1.895,1.895,1.84,1.86,143515,0
+KWM.US,D,20250828,000000,1.78,1.9,1.7701,1.85,317389,0
+KWM.US,D,20250829,000000,1.77,1.82,1.73,1.73,185987,0
+KWM.US,D,20250902,000000,1.77,2.2,1.7306,2.14,1446774,0
+KWM.US,D,20250903,000000,2.15,2.17,2.01,2.05,223695,0
+KWM.US,D,20250904,000000,2.05,2.3,2.03,2.23,252802,0
+KWM.US,D,20250905,000000,2.4,3.15,2.4,2.44,4082998,0
+KWM.US,D,20250908,000000,2.49,2.5499,2.3,2.42,265355,0
+KWM.US,D,20250909,000000,2.39,2.53,2.1,2.18,322314,0
+KWM.US,D,20250910,000000,2.17,2.38,2.17,2.31,168458,0
+KWM.US,D,20250911,000000,2.37,2.3723,2.07,2.1,216476,0
+KWM.US,D,20250912,000000,2.07,2.2,2.02,2.15,133969,0
+KWM.US,D,20250915,000000,2.08,2.3397,2.08,2.29,131268,0
+KWM.US,D,20250916,000000,2.28,2.44,2.25,2.36,130238,0
+KWM.US,D,20250917,000000,2.31,2.5,2.31,2.36,121944,0
+KWM.US,D,20250918,000000,2.34,2.39,2.25,2.34,159995,0
+KWM.US,D,20250919,000000,2.26,2.325,2.24,2.28,58166,0
+KWM.US,D,20250922,000000,2.3,2.62,2.3,2.46,291523,0
+KWM.US,D,20250923,000000,2.42,2.47,2.33,2.34,89662,0
+KWM.US,D,20250924,000000,2.31,2.39,2.25,2.3,128669,0
+KWM.US,D,20250925,000000,2.37,2.455,2.33,2.41,119963,0
+KWM.US,D,20250926,000000,2.43,2.65,2.43,2.58,184194,0
+KWM.US,D,20250929,000000,2.58,2.66,2.4207,2.51,310905,0
+KWM.US,D,20250930,000000,2.51,2.54,2.41,2.42,57166,0
+KWM.US,D,20251001,000000,2.41,2.49,2.38,2.43,92056,0
+KWM.US,D,20251002,000000,2.5,2.61,2.45,2.59,122909,0
+KWM.US,D,20251003,000000,2.71,2.91,2.68,2.9,266501,0
+KWM.US,D,20251006,000000,3.06,3.187,2.749,2.85,534093,0
+KWM.US,D,20251007,000000,2.99,2.99,2.7,2.77,167052,0
+KWM.US,D,20251008,000000,2.77,2.79,2.55,2.63,122718,0
+KWM.US,D,20251009,000000,2.58,2.61,2.33,2.44,127224,0
+KWM.US,D,20251010,000000,2.53,2.69,2.42,2.42,133636,0
+KWM.US,D,20251013,000000,2.56,2.695,2.5201,2.67,142213,0
+KWM.US,D,20251014,000000,2.85,3.065,2.66,3,408106,0
+KWM.US,D,20251015,000000,3.24,3.25,2.94,3.01,213200,0
+KWM.US,D,20251016,000000,3.16,3.3299,2.45,2.45,462444,0
+KWM.US,D,20251017,000000,2.41,2.43,2.1401,2.185,160967,0
+KWM.US,D,20251020,000000,2.23,2.318,2.18,2.2,84277,0
+KWM.US,D,20251021,000000,2.18,2.2692,2.18,2.24,38221,0
+KWM.US,D,20251022,000000,2.2,2.25,2.1149,2.15,63687,0
+KWM.US,D,20251023,000000,2.11,2.26,2.01,2.18,117756,0
+KWM.US,D,20251024,000000,2.19,2.19,2.04,2.07,76674,0
+KWM.US,D,20251027,000000,2.07,2.1092,1.98,2.03,69814,0
+KWM.US,D,20251028,000000,1.96,2.11,1.92,2.07,94424,0
+KWM.US,D,20251029,000000,2.07,2.11,1.99,2,28687,0
+KWM.US,D,20251030,000000,2,2.0184,1.89,1.94,122177,0
+KWM.US,D,20251031,000000,1.95,1.9756,1.9,1.92,44661,0
+KWM.US,D,20251103,000000,1.95,1.965,1.82,1.91,66945,0
+KWM.US,D,20251104,000000,1.85,1.86,1.715,1.74,90134,0
+KWM.US,D,20251105,000000,1.74,1.775,1.68,1.76,70929,0
+KWM.US,D,20251106,000000,1.73,1.76,1.69,1.7,33506,0
+KWM.US,D,20251107,000000,1.63,1.66,1.495,1.66,119430,0
+KWM.US,D,20251110,000000,1.67,1.73,1.5,1.58,148910,0
+KWM.US,D,20251111,000000,1.62,1.65,1.57,1.57,37552,0
+KWM.US,D,20251112,000000,1.57,1.644,1.51,1.52,41904,0
+KWM.US,D,20251113,000000,1.51,1.5322,1.31,1.37,140675,0
+KWM.US,D,20251114,000000,1.36,1.36,1.1,1.15,192625,0
+KWM.US,D,20251117,000000,1.2,1.9,1.2,1.39,2477403,0
+KWM.US,D,20251118,000000,1.48,1.48,1.2,1.34,275941,0
+KWM.US,D,20251119,000000,1.3,1.345,1.26,1.26,95230,0
+KWM.US,D,20251120,000000,1.22,1.22,0.9281,0.973,396700,0
+KWM.US,D,20251121,000000,0.9991,1,0.665,0.7406,457149,0
+KWM.US,D,20251124,000000,0.7518,1.2,0.7518,0.9,3009224,0
+KWM.US,D,20251125,000000,0.758,0.789,0.485,0.5093,2459909,0
+KWM.US,D,20251126,000000,0.58,0.86,0.57,0.66,10799589,0
+KWM.US,D,20251128,000000,0.7,0.7975,0.68,0.75,22097845,0
+KWM.US,D,20251201,000000,0.7163,0.816,0.7,0.727,2308137,0
+KWM.US,D,20251202,000000,0.701,0.79,0.701,0.78,751540,0
+KWM.US,D,20251203,000000,0.734,0.7899,0.73,0.7677,584973,0
+KWM.US,D,20251204,000000,0.78,0.81,0.735501,0.81,951922,0
+KWM.US,D,20251205,000000,0.8103,0.8103,0.73,0.7301,472206,0
+KWM.US,D,20251208,000000,0.7413,0.77195,0.6684,0.699,433689,0
+KWM.US,D,20251209,000000,0.6962,0.72,0.66,0.661,407080,0
+KWM.US,D,20251210,000000,0.6638,0.689899,0.6147,0.6735,274427,0
+KWM.US,D,20251211,000000,0.687,0.687,0.62,0.6391,374228,0
+KWM.US,D,20251212,000000,0.6501,0.6501,0.6,0.619,269817,0
+KWM.US,D,20251215,000000,0.6004,0.6248,0.467,0.536,2279133,0
+KWM.US,D,20251216,000000,0.5341,0.54,0.456501,0.484,1299343,0
+KWM.US,D,20251217,000000,0.484,0.486,0.4201,0.4277,817470,0
+KWM.US,D,20251218,000000,0.4551,0.4599,0.413,0.419,623537,0
+KWM.US,D,20251219,000000,0.4402,0.45,0.4214,0.4312,448690,0
+KWM.US,D,20251222,000000,0.459,0.4662,0.4015,0.4137,1054069,0
+KWM.US,D,20251223,000000,0.41,0.425,0.3941,0.423,545884,0
+KWM.US,D,20251224,000000,0.4279,0.4279,0.4015,0.41,497949,0
+KWM.US,D,20251226,000000,0.4275,0.4299,0.39,0.39,966927,0
+KWM.US,D,20251229,000000,0.395,0.41,0.384,0.40255,591420,0
+KWM.US,D,20251230,000000,0.4145,0.4199,0.3835,0.3837,480072,0
+KWM.US,D,20251231,000000,0.405,0.4177,0.388,0.41,277152,0
+KWM.US,D,20260102,000000,0.435,0.4989,0.420101,0.4422,517065,0
+KWM.US,D,20260105,000000,0.47,0.47,0.4214,0.42305,450794,0
+KWM.US,D,20260106,000000,0.4187,0.48,0.4001,0.4015,1291086,0
+KWM.US,D,20260107,000000,0.4258,0.49,0.4129,0.4767,936817,0
+KWM.US,D,20260108,000000,0.4743,0.477,0.4209,0.429,406541,0
+KWM.US,D,20260109,000000,0.453,0.469,0.4408,0.4548,277426,0
+KWM.US,D,20260112,000000,0.447,0.4675,0.447,0.4626,208128,0
+KWM.US,D,20260113,000000,0.452,0.4702,0.452,0.4624,233502,0
+KWM.US,D,20260114,000000,0.465,0.5,0.4624,0.4813,283098,0
+KWM.US,D,20260115,000000,0.489,0.539,0.482,0.5363,404532,0
+KWM.US,D,20260116,000000,0.5363,0.6887,0.5363,0.6716,1621332,0
+KWM.US,D,20260120,000000,0.71,0.779,0.6867,0.7705,556146,0
+KWM.US,D,20260121,000000,0.8891,0.9,0.75,0.795,1339896,0
+KWM.US,D,20260122,000000,0.795,0.8363,0.795,0.795,152017,0
+KWM.US,D,20260123,000000,0.81,0.8875,0.8022,0.8805,314242,0
+KWM.US,D,20260126,000000,0.8105,0.8303,0.7,0.7,523752,0
+KWM.US,D,20260127,000000,0.7737,0.8199,0.74,0.785,208261,0
+KWM.US,D,20260128,000000,0.7982,0.8273,0.7964,0.8055,108517,0
+KWM.US,D,20260129,000000,0.83,0.8452,0.779,0.817,169726,0
+KWM.US,D,20260130,000000,0.818,0.8608,0.818,0.855,81826,0
+KWM.US,D,20260202,000000,0.86,0.8632,0.8363,0.8508,188070,0
+KWM.US,D,20260203,000000,0.8546,0.8699,0.815,0.8342,221840,0
+KWM.US,D,20260204,000000,0.8292,0.8639,0.8242,0.8405,125425,0
+KWM.US,D,20260205,000000,0.8235,0.8485,0.7283,0.7505,164799,0
+KWM.US,D,20260206,000000,0.75,0.8092,0.74655,0.77,71604,0
+KWM.US,D,20260209,000000,0.8,0.84,0.8,0.8,64595,0
+KWM.US,D,20260210,000000,0.8196,0.825,0.752,0.752,82418,0
+KWM.US,D,20260211,000000,0.7838,0.7838,0.7521,0.759,63715,0
+KWM.US,D,20260212,000000,0.7695,0.7764,0.75,0.7696,129508,0
+KWM.US,D,20260213,000000,0.768,0.8424,0.768,0.8393,161009,0
+KWM.US,D,20260217,000000,0.8466,0.8466,0.8106,0.8316,113504,0
+KWM.US,D,20260218,000000,0.82,0.8857,0.7923,0.7924,242391,0

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

@@ -0,0 +1,128 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYIV.US,D,20250818,000000,12.33,15.15,12.33,13.5,5065079,0
+KYIV.US,D,20250819,000000,15.075,16.48,14.04,15.17,4480916,0
+KYIV.US,D,20250820,000000,15.51,15.99,12.62,13.26,4567543,0
+KYIV.US,D,20250821,000000,13.5,13.77,12.9,13.08,1567552,0
+KYIV.US,D,20250822,000000,13.3,14.35,13.19,13.45,2079946,0
+KYIV.US,D,20250825,000000,13.36,13.36,12.23,12.77,1513989,0
+KYIV.US,D,20250826,000000,13.11,13.11,11.52,11.82,1955377,0
+KYIV.US,D,20250827,000000,11.82,12.25,11.612,12.22,962459,0
+KYIV.US,D,20250828,000000,12.2,12.84,12.0945,12.74,953293,0
+KYIV.US,D,20250829,000000,12.7,13.2392,12,12.19,886124,0
+KYIV.US,D,20250902,000000,11.6,11.6933,10.86,11.07,1855198,0
+KYIV.US,D,20250903,000000,11.27,11.84,11.07,11.76,784928,0
+KYIV.US,D,20250904,000000,11.59,11.61,11.09,11.29,560481,0
+KYIV.US,D,20250905,000000,11.05,11.1,10.52,10.84,1384690,0
+KYIV.US,D,20250908,000000,10.5,10.6215,10.16,10.57,1369325,0
+KYIV.US,D,20250909,000000,10.6,10.88,10.25,10.88,570832,0
+KYIV.US,D,20250910,000000,10.8,10.92,10.615,10.86,361766,0
+KYIV.US,D,20250911,000000,10.95,11.98,10.9,11.75,753425,0
+KYIV.US,D,20250912,000000,11.57,11.87,10.9,10.95,463782,0
+KYIV.US,D,20250915,000000,11.2,11.36,10.47,10.68,772996,0
+KYIV.US,D,20250916,000000,10.75,10.96,10.39,10.43,617064,0
+KYIV.US,D,20250917,000000,10.55,10.86,10.31,10.71,406806,0
+KYIV.US,D,20250918,000000,10.83,11.53,10.83,11.25,635569,0
+KYIV.US,D,20250919,000000,11.3,11.33,10.96,11.27,790536,0
+KYIV.US,D,20250922,000000,10.8,11.19,10.77,11.14,367832,0
+KYIV.US,D,20250923,000000,10.9,12.36,10.86,11.78,1057733,0
+KYIV.US,D,20250924,000000,12.03,12.75,11.38,12.29,1104115,0
+KYIV.US,D,20250925,000000,11.88,12.13,11.51,12.13,467050,0
+KYIV.US,D,20250926,000000,12.05,12.4,11.75,11.92,404576,0
+KYIV.US,D,20250929,000000,12.1,12.86,12.1,12.31,425962,0
+KYIV.US,D,20250930,000000,12.23,12.54,12.1,12.5,345675,0
+KYIV.US,D,20251001,000000,12.24,12.51,11.93,11.94,416638,0
+KYIV.US,D,20251002,000000,12.27,12.27,11.5,12.04,370598,0
+KYIV.US,D,20251003,000000,12.11,12.2,11.8,12.07,263831,0
+KYIV.US,D,20251006,000000,12.15,12.366,11.78,12.14,360055,0
+KYIV.US,D,20251007,000000,12,12.16,11.62,12.03,479639,0
+KYIV.US,D,20251008,000000,12,12.24,11.902,12.04,333449,0
+KYIV.US,D,20251009,000000,12.05,12.2,11.78,12.11,294142,0
+KYIV.US,D,20251010,000000,12.11,12.64,11.78,11.98,775929,0
+KYIV.US,D,20251013,000000,11.97,12.48,11.85,12.39,272171,0
+KYIV.US,D,20251014,000000,12.01,12.44,11.72,12.2,629467,0
+KYIV.US,D,20251015,000000,12.13,13.09,12.13,12.74,656110,0
+KYIV.US,D,20251016,000000,12.94,14.11,12.89,13.93,1882022,0
+KYIV.US,D,20251017,000000,13.24,13.86,12.78,13.71,1661769,0
+KYIV.US,D,20251020,000000,13.58,13.79,13.125,13.54,533098,0
+KYIV.US,D,20251021,000000,13.75,14.17,12.7,12.73,764322,0
+KYIV.US,D,20251022,000000,12.68,12.82,12.13,12.82,676121,0
+KYIV.US,D,20251023,000000,12.79,13.53,12.5001,13.25,432883,0
+KYIV.US,D,20251024,000000,13.69,13.84,13.14,13.33,331490,0
+KYIV.US,D,20251027,000000,13.4,13.58,12.735,13.21,348937,0
+KYIV.US,D,20251028,000000,13.02,13.3,12.94,13.07,220327,0
+KYIV.US,D,20251029,000000,13.02,13.75,13,13.6,284830,0
+KYIV.US,D,20251030,000000,13.58,13.6,13.2,13.46,307340,0
+KYIV.US,D,20251031,000000,13.5,14.29,13.5,14.14,567190,0
+KYIV.US,D,20251103,000000,14.1,14.16,13.71,13.87,251694,0
+KYIV.US,D,20251104,000000,13.38,13.6073,13.15,13.4,292555,0
+KYIV.US,D,20251105,000000,13.26,13.75,13.26,13.4,182642,0
+KYIV.US,D,20251106,000000,13.3,13.395,12.89,13.1,331728,0
+KYIV.US,D,20251107,000000,12.78,12.97,11.9,12.16,895723,0
+KYIV.US,D,20251110,000000,12.83,13.215,12.61,13.02,404281,0
+KYIV.US,D,20251111,000000,12.78,12.88,12.37,12.75,282265,0
+KYIV.US,D,20251112,000000,12.63,12.72,12.02,12.29,278013,0
+KYIV.US,D,20251113,000000,12.35,12.35,11.56,11.6,600690,0
+KYIV.US,D,20251114,000000,11.25,11.605,10.99,11.38,597514,0
+KYIV.US,D,20251117,000000,11.38,11.38,10.88,11.03,387884,0
+KYIV.US,D,20251118,000000,10.93,11.245,10.827,11.21,288014,0
+KYIV.US,D,20251119,000000,12.26,12.44,11.795,12.19,1276567,0
+KYIV.US,D,20251120,000000,12.3,12.88,11.45,11.52,995141,0
+KYIV.US,D,20251121,000000,11.7,13.1,11.58,12.93,1459282,0
+KYIV.US,D,20251124,000000,14,14.4,13.1001,13.63,2319605,0
+KYIV.US,D,20251125,000000,14.47,14.8,13.14,14.51,1923490,0
+KYIV.US,D,20251126,000000,14.04,14.39,13.25,14.3,1290191,0
+KYIV.US,D,20251128,000000,14.3,14.95,13.9,14.17,760517,0
+KYIV.US,D,20251201,000000,13.96,13.995,13.31,13.61,590395,0
+KYIV.US,D,20251202,000000,13.835,14.28,13.23,13.98,613109,0
+KYIV.US,D,20251203,000000,13.48,13.71,13,13.7,725190,0
+KYIV.US,D,20251204,000000,13.49,13.95,13.17,13.72,549581,0
+KYIV.US,D,20251205,000000,13.72,14.06,13.61,13.9,473220,0
+KYIV.US,D,20251208,000000,13.7,14.115,13.55,14.08,536686,0
+KYIV.US,D,20251209,000000,13.97,14.41,13.72,14.28,371510,0
+KYIV.US,D,20251210,000000,14.235,14.6,14.235,14.42,419123,0
+KYIV.US,D,20251211,000000,14.6,14.94,14.25,14.87,662407,0
+KYIV.US,D,20251212,000000,14.91,15.1,14.64,15.01,1149635,0
+KYIV.US,D,20251215,000000,15.16,15.2467,14.1,14.77,775823,0
+KYIV.US,D,20251216,000000,15.05,15.3,14.71,15.1,666543,0
+KYIV.US,D,20251217,000000,15.09,15.1499,14.602,14.84,730914,0
+KYIV.US,D,20251218,000000,14.7,14.75,13.88,13.89,464810,0
+KYIV.US,D,20251219,000000,13.58,13.99,13.43,13.6,642406,0
+KYIV.US,D,20251222,000000,13.73,13.73,13.07,13.11,392800,0
+KYIV.US,D,20251223,000000,13.16,13.5,13,13.44,262597,0
+KYIV.US,D,20251224,000000,13.67,13.7,13.42,13.49,216660,0
+KYIV.US,D,20251226,000000,13.5,13.7,13.2,13.49,539961,0
+KYIV.US,D,20251229,000000,13.8,13.8,13.07,13.09,559549,0
+KYIV.US,D,20251230,000000,13.08,13.24,12.73,12.74,398180,0
+KYIV.US,D,20251231,000000,12.75,13,12.6,12.98,228645,0
+KYIV.US,D,20260102,000000,13.08,13.44,12.83,13.27,236862,0
+KYIV.US,D,20260105,000000,13.3,13.55,12.9791,13.5,372466,0
+KYIV.US,D,20260106,000000,13.5,13.5,12.62,12.83,440939,0
+KYIV.US,D,20260107,000000,12.85,13.5,12.74,12.79,328907,0
+KYIV.US,D,20260108,000000,12.74,12.74,12.12,12.4,643052,0
+KYIV.US,D,20260109,000000,12.31,12.62,12.3,12.48,244089,0
+KYIV.US,D,20260112,000000,12.78,12.945,12.43,12.5,317797,0
+KYIV.US,D,20260113,000000,12.51,12.7,12.25,12.45,307268,0
+KYIV.US,D,20260114,000000,12.24,12.52,11.93,12.08,1154408,0
+KYIV.US,D,20260115,000000,12.21,12.38,12.08,12.12,419893,0
+KYIV.US,D,20260116,000000,12.38,12.38,12.06,12.14,418946,0
+KYIV.US,D,20260120,000000,12.215,12.248,11.9,11.97,477474,0
+KYIV.US,D,20260121,000000,11.97,13.1,11.93,12.98,1049770,0
+KYIV.US,D,20260122,000000,13.07,13.49,12.76,13.39,728549,0
+KYIV.US,D,20260123,000000,13.13,13.15,12.11,12.31,916511,0
+KYIV.US,D,20260126,000000,12.88,12.88,12.4,12.53,394834,0
+KYIV.US,D,20260127,000000,12.68,12.68,12.34,12.59,276071,0
+KYIV.US,D,20260128,000000,11.95,12.55,11.5,12.01,1918309,0
+KYIV.US,D,20260129,000000,12.08,12.1,11.57,12.05,1291134,0
+KYIV.US,D,20260130,000000,10.99,11.4,10.91,11.35,7134418,0
+KYIV.US,D,20260202,000000,11.37,11.81,11.37,11.51,1121345,0
+KYIV.US,D,20260203,000000,11.76,11.89,11.665,11.83,748149,0
+KYIV.US,D,20260204,000000,11.9,11.9,11.45,11.85,910146,0
+KYIV.US,D,20260205,000000,11.83,11.963,11.6901,11.83,655065,0
+KYIV.US,D,20260206,000000,11.87,12.31,11.733,12.27,688901,0
+KYIV.US,D,20260209,000000,12.25,12.6,12.19,12.25,775635,0
+KYIV.US,D,20260210,000000,12.18,12.59,12.18,12.3,428952,0
+KYIV.US,D,20260211,000000,12.85,13.23,12.74,12.81,1089920,0
+KYIV.US,D,20260212,000000,12.89,13.11,12.64,12.64,477647,0
+KYIV.US,D,20260213,000000,12.63,13.065,12.62,12.82,302204,0
+KYIV.US,D,20260217,000000,12.85,13.02,12.66,12.66,369502,0
+KYIV.US,D,20260218,000000,12.7,13.1,12.59,13.02,669432,0

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

@@ -0,0 +1,676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LANDP.US,D,20230609,000000,20.38,20.85,20.1278,20.4,41815,0
+LANDP.US,D,20230612,000000,20.27,20.49,19.38,19.79,74872,0
+LANDP.US,D,20230613,000000,19.51,19.95,19.21,19.48,187272,0
+LANDP.US,D,20230614,000000,19.5,19.5,18.92,19.2,58948,0
+LANDP.US,D,20230615,000000,19.2,20.75,19.13,19.84,83540,0
+LANDP.US,D,20230616,000000,20,20.41,19.9,20.19,84072,0
+LANDP.US,D,20230620,000000,20.2,21,20.07,20.83,47082,0
+LANDP.US,D,20230621,000000,20.6,20.92,20.51,20.776,35520,0
+LANDP.US,D,20230622,000000,20.85,20.855,20.32,20.4,44954,0
+LANDP.US,D,20230623,000000,20.4,20.65,20.19,20.38,53426,0
+LANDP.US,D,20230626,000000,20.38,20.58,20.01,20.18,43507,0
+LANDP.US,D,20230627,000000,20,20.49,20,20.205,39503,0
+LANDP.US,D,20230628,000000,20.27,20.28,20,20.13,34085,0
+LANDP.US,D,20230629,000000,20.05,20.1,19.97,20.04,12501,0
+LANDP.US,D,20230630,000000,20.16,20.4,19.92,20.27,24019,0
+LANDP.US,D,20230703,000000,20.25,20.3279,20.15,20.23,4043,0
+LANDP.US,D,20230705,000000,19.97,20.32,19.97,20.15,10835,0
+LANDP.US,D,20230706,000000,20.04,20.056,19.58,19.79,33448,0
+LANDP.US,D,20230707,000000,19.77,19.9399,19.635,19.8,18740,0
+LANDP.US,D,20230710,000000,19.84,20.05,19.84,19.98,16783,0
+LANDP.US,D,20230711,000000,20.06,20.14,19.93,20,19211,0
+LANDP.US,D,20230712,000000,20.03,20.25,19.94,20.12,7103,0
+LANDP.US,D,20230713,000000,20.03,20.15,19.86,20.03,15941,0
+LANDP.US,D,20230714,000000,20.1,20.14,19.8819,19.99,8573,0
+LANDP.US,D,20230717,000000,20.09,20.09,19.92,20.08,6489,0
+LANDP.US,D,20230718,000000,20.15,20.16,19.9,20.09,26280,0
+LANDP.US,D,20230719,000000,20.14,20.375,19.96,20.34,87039,0
+LANDP.US,D,20230720,000000,20.33,20.33,20.02,20.15,7485,0
+LANDP.US,D,20230721,000000,20.146,20.38,20.05,20.21,6427,0
+LANDP.US,D,20230724,000000,20.23,20.3799,20.04,20.11,39565,0
+LANDP.US,D,20230725,000000,20.17,20.17,19.95,20.03,25620,0
+LANDP.US,D,20230726,000000,20,20.15,20,20.13,17118,0
+LANDP.US,D,20230727,000000,20.32,20.335,20.15,20.18,12174,0
+LANDP.US,D,20230728,000000,20.11,20.2,20.07,20.17,5558,0
+LANDP.US,D,20230731,000000,20.22,20.37,20.1,20.27,18669,0
+LANDP.US,D,20230801,000000,20.18,20.21,20,20.17,9493,0
+LANDP.US,D,20230802,000000,20.05,20.2397,19.9,19.93,17523,0
+LANDP.US,D,20230803,000000,19.88,19.9762,19.72,19.92,17899,0
+LANDP.US,D,20230804,000000,19.89,19.97,19.8,19.84,15730,0
+LANDP.US,D,20230807,000000,19.85,19.89,19.7018,19.74,11709,0
+LANDP.US,D,20230808,000000,19.67,19.92,19.61,19.66,17806,0
+LANDP.US,D,20230809,000000,19.59,20,19.37,19.91,92729,0
+LANDP.US,D,20230810,000000,19.88,20.22,19.4601,19.8,43222,0
+LANDP.US,D,20230811,000000,19.8,19.95,19.6,19.94,14140,0
+LANDP.US,D,20230814,000000,19.9999,20.05,19.51,19.9,9042,0
+LANDP.US,D,20230815,000000,19.6601,19.8999,19.65,19.7,23318,0
+LANDP.US,D,20230816,000000,19.66,19.945,19.66,19.8,15523,0
+LANDP.US,D,20230817,000000,19.7,19.8,19.69,19.75,24625,0
+LANDP.US,D,20230818,000000,19.75,19.8,19.56,19.68,11195,0
+LANDP.US,D,20230821,000000,19.6,19.6,19.5,19.6,5675,0
+LANDP.US,D,20230822,000000,19.4,19.5,19.25,19.48,8653,0
+LANDP.US,D,20230823,000000,19.29,19.49,19.25,19.49,11116,0
+LANDP.US,D,20230824,000000,19.34,19.4798,19.25,19.43,22396,0
+LANDP.US,D,20230825,000000,19.35,19.7,19.1103,19.6999,25869,0
+LANDP.US,D,20230828,000000,19.35,19.36,19,19.15,27210,0
+LANDP.US,D,20230829,000000,19.23,19.405,19.23,19.34,5833,0
+LANDP.US,D,20230830,000000,19.28,19.4,19.28,19.29,9847,0
+LANDP.US,D,20230831,000000,19.14,19.47,19.12,19.17,21543,0
+LANDP.US,D,20230901,000000,19.28,19.2999,19.1,19.25,24931,0
+LANDP.US,D,20230905,000000,19.2999,19.2999,19.1,19.18,6387,0
+LANDP.US,D,20230906,000000,19.12,19.21,18.97,19.08,14749,0
+LANDP.US,D,20230907,000000,19.08,19.2699,18.91,19.04,21790,0
+LANDP.US,D,20230908,000000,19.095,19.27,19.0101,19.17,13438,0
+LANDP.US,D,20230911,000000,19.2,19.33,19.0307,19.2,16851,0
+LANDP.US,D,20230912,000000,19.2,19.24,18.94,19.03,10037,0
+LANDP.US,D,20230913,000000,19.08,19.08,18.81,18.9,47682,0
+LANDP.US,D,20230914,000000,18.95,19.09,18.82,18.96,14335,0
+LANDP.US,D,20230915,000000,18.92,19,18.75,18.86,18911,0
+LANDP.US,D,20230918,000000,18.75,18.9203,18.65,18.78,11252,0
+LANDP.US,D,20230919,000000,18.79,18.9499,18.562,18.8,15290,0
+LANDP.US,D,20230920,000000,18.75,18.9299,18.61,18.77,17467,0
+LANDP.US,D,20230921,000000,18.62,18.73,18.59,18.64,8992,0
+LANDP.US,D,20230922,000000,18.43,18.7999,18.4,18.77,7581,0
+LANDP.US,D,20230925,000000,18.61,18.7999,18.55,18.69,7187,0
+LANDP.US,D,20230926,000000,18.43,18.7,18.15,18.15,17899,0
+LANDP.US,D,20230927,000000,18.92,18.92,18.1001,18.36,15476,0
+LANDP.US,D,20230928,000000,18.3,18.4,18.03,18.15,31583,0
+LANDP.US,D,20230929,000000,18.39,18.4,18.0201,18.07,14774,0
+LANDP.US,D,20231002,000000,18.13,18.3,18.0939,18.3,17234,0
+LANDP.US,D,20231003,000000,18.3,18.3,15.905,17.27,46039,0
+LANDP.US,D,20231004,000000,17.54,17.5599,17.25,17.375,12669,0
+LANDP.US,D,20231005,000000,18.29,18.29,17.1101,17.31,14748,0
+LANDP.US,D,20231006,000000,17.14,17.555,17.01,17.44,10136,0
+LANDP.US,D,20231009,000000,17.39,17.7743,17.2,17.42,3403,0
+LANDP.US,D,20231010,000000,17.44,17.51,17.03,17.07,23338,0
+LANDP.US,D,20231011,000000,17.125,17.5,17.1122,17.17,16893,0
+LANDP.US,D,20231012,000000,17.25,17.48,17.06,17.07,17251,0
+LANDP.US,D,20231013,000000,17.18,17.3,17.1,17.2499,9284,0
+LANDP.US,D,20231016,000000,17.29,17.7038,17.29,17.46,9866,0
+LANDP.US,D,20231017,000000,17.71,17.78,17.31,17.55,26461,0
+LANDP.US,D,20231018,000000,17.12,17.65,17.12,17.65,27053,0
+LANDP.US,D,20231019,000000,17.88,17.88,16.99,17.21,21021,0
+LANDP.US,D,20231020,000000,17.25,17.5799,16.96,17,16167,0
+LANDP.US,D,20231023,000000,17.05,17.5559,16.65,16.65,22115,0
+LANDP.US,D,20231024,000000,17,17.21,17,17.01,7167,0
+LANDP.US,D,20231025,000000,17.181,17.345,16.56,16.63,23204,0
+LANDP.US,D,20231026,000000,16.8,17.135,16.75,16.76,10410,0
+LANDP.US,D,20231027,000000,17.67,17.67,16.79,16.79,13967,0
+LANDP.US,D,20231030,000000,17.05,17.25,16.9,17,8229,0
+LANDP.US,D,20231031,000000,17.09,17.25,16.82,16.82,9455,0
+LANDP.US,D,20231101,000000,17.1,17.25,17.055,17.125,10206,0
+LANDP.US,D,20231102,000000,17.22,17.7,17,17.63,41649,0
+LANDP.US,D,20231103,000000,18,18.03,17.61,17.8,15166,0
+LANDP.US,D,20231106,000000,18,18.0298,17.825,17.95,25356,0
+LANDP.US,D,20231107,000000,17.85,18.2999,17.85,17.94,10132,0
+LANDP.US,D,20231108,000000,18.09,18.11,17.76,17.98,5763,0
+LANDP.US,D,20231109,000000,18.03,18.05,17.48,17.7715,10907,0
+LANDP.US,D,20231110,000000,17.925,18.0584,17.54,17.93,13216,0
+LANDP.US,D,20231113,000000,18.04,18.05,17.8101,18.05,7038,0
+LANDP.US,D,20231114,000000,18.14,18.14,17.8001,18,24679,0
+LANDP.US,D,20231115,000000,17.67,18.24,17.6517,18.05,23438,0
+LANDP.US,D,20231116,000000,18.02,18.3,18.01,18.19,16656,0
+LANDP.US,D,20231117,000000,18.1,18.4767,18.1,18.26,13351,0
+LANDP.US,D,20231120,000000,18.26,18.49,18.13,18.13,11934,0
+LANDP.US,D,20231121,000000,18.1,18.29,18.03,18.05,15091,0
+LANDP.US,D,20231122,000000,18.13,18.46,18.0301,18.4,6690,0
+LANDP.US,D,20231124,000000,18.3015,18.47,18.3,18.47,6824,0
+LANDP.US,D,20231127,000000,18.49,18.9299,18.43,18.58,31688,0
+LANDP.US,D,20231128,000000,18.69,18.9382,18.5003,18.71,20507,0
+LANDP.US,D,20231129,000000,18.69,18.99,18.69,18.73,19095,0
+LANDP.US,D,20231130,000000,18.99,19.2495,18.72,19.0999,16835,0
+LANDP.US,D,20231201,000000,19.225,19.5,19.202,19.5,28595,0
+LANDP.US,D,20231204,000000,19.4,19.5,18.98,19.45,22952,0
+LANDP.US,D,20231205,000000,19.3,19.4499,19.25,19.38,6897,0
+LANDP.US,D,20231206,000000,19.345,19.3999,19.05,19.15,14613,0
+LANDP.US,D,20231207,000000,19.1,19.31,18.91,18.91,8233,0
+LANDP.US,D,20231208,000000,19.1968,19.1968,18.8,18.865,5288,0
+LANDP.US,D,20231211,000000,19,19.1773,18.9,18.9,7142,0
+LANDP.US,D,20231212,000000,19.08,19.1,18.8001,19.04,15652,0
+LANDP.US,D,20231213,000000,18.8101,19.1,18.8,19.075,27071,0
+LANDP.US,D,20231214,000000,18.9,19.26,18.89,19.13,35018,0
+LANDP.US,D,20231215,000000,18.9,19.22,18.86,19.04,17218,0
+LANDP.US,D,20231218,000000,19.03,19.11,18.9685,18.9685,10840,0
+LANDP.US,D,20231219,000000,19.05,19.12,18.95,19,12674,0
+LANDP.US,D,20231220,000000,19.21,19.21,18.62,18.95,27864,0
+LANDP.US,D,20231221,000000,18.78,18.96,18.65,18.7,19109,0
+LANDP.US,D,20231222,000000,18.69,18.8,18.67,18.71,36891,0
+LANDP.US,D,20231226,000000,18.71,18.8999,18.578,18.69,45794,0
+LANDP.US,D,20231227,000000,18.68,19,18.62,18.78,27292,0
+LANDP.US,D,20231228,000000,18.76,19.2,18.5,18.88,29655,0
+LANDP.US,D,20231229,000000,18.84,19.17,18.25,19,76256,0
+LANDP.US,D,20240102,000000,19,19.02,18.68,18.99,14949,0
+LANDP.US,D,20240103,000000,18.86,18.9499,18.62,18.75,17647,0
+LANDP.US,D,20240104,000000,18.75,18.87,18.69,18.74,14102,0
+LANDP.US,D,20240105,000000,18.72,18.88,18.63,18.75,17413,0
+LANDP.US,D,20240108,000000,18.8,19.1174,18.75,19.07,14395,0
+LANDP.US,D,20240109,000000,19,19.2149,18.9,19.19,7795,0
+LANDP.US,D,20240110,000000,19.22,19.25,19.01,19.19,5805,0
+LANDP.US,D,20240111,000000,19.1,19.21,18.8,18.9,19757,0
+LANDP.US,D,20240112,000000,19.01,19.01,18.78,18.8,18307,0
+LANDP.US,D,20240116,000000,18.8,19.0999,18.7502,19.08,23263,0
+LANDP.US,D,20240117,000000,18.82,19.06,18.8,18.91,12583,0
+LANDP.US,D,20240118,000000,19.08,19.13,18.9001,19.0726,19177,0
+LANDP.US,D,20240119,000000,19.04,19.45,18.912,19.01,48984,0
+LANDP.US,D,20240122,000000,18.81,19.265,18.81,18.99,9607,0
+LANDP.US,D,20240123,000000,19.05,19.0999,18.7501,19.02,17020,0
+LANDP.US,D,20240124,000000,19.02,19.225,18.86,19.08,12703,0
+LANDP.US,D,20240125,000000,19,19.2299,19,19.1915,18280,0
+LANDP.US,D,20240126,000000,19.08,19.4632,19.08,19.38,5540,0
+LANDP.US,D,20240129,000000,19.45,19.45,19.15,19.38,13597,0
+LANDP.US,D,20240130,000000,19.43,19.73,19.3,19.39,29205,0
+LANDP.US,D,20240131,000000,19.42,19.43,19.18,19.225,17896,0
+LANDP.US,D,20240201,000000,19.3,19.3,19.04,19.15,19213,0
+LANDP.US,D,20240202,000000,19.15,19.39,19.15,19.25,22576,0
+LANDP.US,D,20240205,000000,19.54,19.54,19.3001,19.39,24544,0
+LANDP.US,D,20240206,000000,19.31,19.8,19.31,19.76,24909,0
+LANDP.US,D,20240207,000000,19.78,19.95,19.7,19.75,24052,0
+LANDP.US,D,20240208,000000,19.65,19.89,19.54,19.57,23934,0
+LANDP.US,D,20240209,000000,19.54,19.84,19.54,19.67,18260,0
+LANDP.US,D,20240212,000000,19.87,20,19.67,19.85,30350,0
+LANDP.US,D,20240213,000000,19.55,19.9999,19.55,19.79,34267,0
+LANDP.US,D,20240214,000000,19.84,20,19.84,20,22433,0
+LANDP.US,D,20240215,000000,20.01,20.2499,20.01,20.22,20510,0
+LANDP.US,D,20240216,000000,20.11,20.25,20.0706,20.25,17062,0
+LANDP.US,D,20240220,000000,20,20.3,20,20.1,24101,0
+LANDP.US,D,20240221,000000,19.98,20.23,19.98,20.05,19763,0
+LANDP.US,D,20240222,000000,20.1,20.24,19.87,19.98,10401,0
+LANDP.US,D,20240223,000000,19.98,20.1773,19.963,20.01,12649,0
+LANDP.US,D,20240226,000000,19.92,20.19,19.7716,19.7716,20181,0
+LANDP.US,D,20240227,000000,19.93,20.0907,19.7801,19.88,16185,0
+LANDP.US,D,20240228,000000,19.83,20.08,19.78,19.78,11151,0
+LANDP.US,D,20240229,000000,20.03,20.1,19.8007,19.92,8953,0
+LANDP.US,D,20240301,000000,19.9,20.08,19.9,20,11136,0
+LANDP.US,D,20240304,000000,20,20.1,19.85,20,19889,0
+LANDP.US,D,20240305,000000,20.07,20.07,19.91,19.91,15394,0
+LANDP.US,D,20240306,000000,19.91,20.07,19.8601,20.05,6661,0
+LANDP.US,D,20240307,000000,20.01,20.07,19.876,19.91,14515,0
+LANDP.US,D,20240308,000000,19.99,20.3,19.85,20.3,32752,0
+LANDP.US,D,20240311,000000,20.2505,20.2505,19.83,19.95,22496,0
+LANDP.US,D,20240312,000000,19.86,20.035,19.86,19.93,13311,0
+LANDP.US,D,20240313,000000,19.94,20.11,19.89,19.89,12597,0
+LANDP.US,D,20240314,000000,19.95,20,19.85,19.905,18585,0
+LANDP.US,D,20240315,000000,19.87,19.9905,19.81,19.81,18890,0
+LANDP.US,D,20240318,000000,19.8912,19.9949,19.8,19.85,13115,0
+LANDP.US,D,20240319,000000,19.87,20.01,19.79,19.9507,26844,0
+LANDP.US,D,20240320,000000,19.94,20.21,19.6824,20.11,22084,0
+LANDP.US,D,20240321,000000,19.91,20.24,19.66,19.75,35931,0
+LANDP.US,D,20240322,000000,19.78,20.15,19.76,19.91,31174,0
+LANDP.US,D,20240325,000000,19.95,19.9937,19.9026,19.91,8639,0
+LANDP.US,D,20240326,000000,19.94,20.179,19.69,19.8,22606,0
+LANDP.US,D,20240327,000000,19.9,20.0299,19.51,19.9,24605,0
+LANDP.US,D,20240328,000000,19.87,20.03,19.6939,20.02,34206,0
+LANDP.US,D,20240401,000000,20,20.16,19.9,19.99,43527,0
+LANDP.US,D,20240402,000000,19.96,20.15,19.9,19.95,11192,0
+LANDP.US,D,20240403,000000,20.0001,20.89,20,20.48,42802,0
+LANDP.US,D,20240404,000000,20.27,20.71,20.1,20.71,35309,0
+LANDP.US,D,20240405,000000,20.72,20.72,20.3201,20.35,11473,0
+LANDP.US,D,20240408,000000,20.36,20.36,20.15,20.36,22708,0
+LANDP.US,D,20240409,000000,20.29,20.34,20.17,20.17,15713,0
+LANDP.US,D,20240410,000000,20.15,20.52,19.3,19.83,41342,0
+LANDP.US,D,20240411,000000,20.11,20.11,19.35,19.41,14727,0
+LANDP.US,D,20240412,000000,19.36,19.675,19.35,19.55,4897,0
+LANDP.US,D,20240415,000000,19.63,19.8399,19.1103,19.2434,15791,0
+LANDP.US,D,20240416,000000,19.29,19.29,19.12,19.12,14432,0
+LANDP.US,D,20240417,000000,19.48,19.48,19.1123,19.29,19399,0
+LANDP.US,D,20240418,000000,19.25,19.703,19.19,19.32,12829,0
+LANDP.US,D,20240419,000000,19.275,19.28,19.11,19.2,8647,0
+LANDP.US,D,20240422,000000,19.11,19.27,19.06,19.11,17398,0
+LANDP.US,D,20240423,000000,19.295,19.4,19.1501,19.21,24037,0
+LANDP.US,D,20240424,000000,19.21,19.3624,19.2,19.36,16737,0
+LANDP.US,D,20240425,000000,19.29,19.4318,19.2301,19.35,6588,0
+LANDP.US,D,20240426,000000,19.64,19.64,19.2501,19.35,5548,0
+LANDP.US,D,20240429,000000,19.55,19.65,19.25,19.4,15653,0
+LANDP.US,D,20240430,000000,19.48,19.4926,19.1501,19.18,15735,0
+LANDP.US,D,20240501,000000,19.1707,19.45,19.15,19.15,5028,0
+LANDP.US,D,20240502,000000,19.15,19.3823,19.05,19.06,18234,0
+LANDP.US,D,20240503,000000,19.12,19.5,19.12,19.35,6950,0
+LANDP.US,D,20240506,000000,19.44,19.47,19.25,19.45,12651,0
+LANDP.US,D,20240507,000000,19.36,19.65,19.36,19.36,15907,0
+LANDP.US,D,20240508,000000,19.17,19.65,19.17,19.25,19680,0
+LANDP.US,D,20240509,000000,19.44,19.5999,19.1,19.35,21513,0
+LANDP.US,D,20240510,000000,19.35,19.4,19.28,19.3,9086,0
+LANDP.US,D,20240513,000000,19.3,19.48,19.2301,19.48,13983,0
+LANDP.US,D,20240514,000000,19.33,19.59,19.33,19.38,8533,0
+LANDP.US,D,20240515,000000,19.38,19.55,19.38,19.5,13563,0
+LANDP.US,D,20240516,000000,19.38,19.5741,19.335,19.44,10304,0
+LANDP.US,D,20240517,000000,19.22,19.44,19.22,19.37,18045,0
+LANDP.US,D,20240520,000000,19.7,20.22,19.6,19.7,41644,0
+LANDP.US,D,20240521,000000,19.8013,20.03,19.63,19.78,18159,0
+LANDP.US,D,20240522,000000,19.78,20,19.62,19.92,22290,0
+LANDP.US,D,20240523,000000,19.79,19.85,19.66,19.74,9563,0
+LANDP.US,D,20240524,000000,19.75,19.98,19.68,19.7965,32555,0
+LANDP.US,D,20240528,000000,20,20.0076,19.71,19.755,32083,0
+LANDP.US,D,20240529,000000,19.71,19.71,19.5001,19.66,29556,0
+LANDP.US,D,20240530,000000,19.59,20.0799,19.59,19.83,27993,0
+LANDP.US,D,20240531,000000,19.9,20.25,19.77,20.125,32324,0
+LANDP.US,D,20240603,000000,20.05,20.2498,20,20.2498,12153,0
+LANDP.US,D,20240604,000000,20.3592,20.3592,20.05,20.33,15420,0
+LANDP.US,D,20240605,000000,20.345,20.7305,20.32,20.57,23255,0
+LANDP.US,D,20240606,000000,20.64,20.81,20.5001,20.69,12970,0
+LANDP.US,D,20240607,000000,20.84,21.195,20.78,21.11,22908,0
+LANDP.US,D,20240610,000000,20.89,20.99,20.76,20.93,12027,0
+LANDP.US,D,20240611,000000,20.962,21.17,20.95,21.02,13166,0
+LANDP.US,D,20240612,000000,20.85,21.17,20.83,21.16,21833,0
+LANDP.US,D,20240613,000000,21.1,21.2,20.75,20.95,13704,0
+LANDP.US,D,20240614,000000,20.85,21,20.77,20.84,3271,0
+LANDP.US,D,20240617,000000,20.81,20.9999,20.03,20.27,7525,0
+LANDP.US,D,20240618,000000,20.26,20.42,20.12,20.22,73418,0
+LANDP.US,D,20240620,000000,20.25,20.5999,20.1,20.49,15281,0
+LANDP.US,D,20240621,000000,20.45,20.5981,20.45,20.5,9816,0
+LANDP.US,D,20240624,000000,20.6,20.8798,20.6,20.73,7817,0
+LANDP.US,D,20240625,000000,20.785,20.8598,20.6,20.755,9769,0
+LANDP.US,D,20240626,000000,20.8699,21,20.738,20.88,18955,0
+LANDP.US,D,20240627,000000,21,21.14,20.9,20.9,12461,0
+LANDP.US,D,20240628,000000,21.08,21.24,20.95,21.05,7510,0
+LANDP.US,D,20240701,000000,21,21.07,20.7813,21,4494,0
+LANDP.US,D,20240702,000000,20.95,21.17,20.71,20.74,12837,0
+LANDP.US,D,20240703,000000,20.78,20.8698,20.78,20.8,6328,0
+LANDP.US,D,20240705,000000,20.64,20.9603,20.217,20.93,6403,0
+LANDP.US,D,20240708,000000,20.85,20.96,20.5301,20.71,27030,0
+LANDP.US,D,20240709,000000,20.74,21,20.74,20.995,13867,0
+LANDP.US,D,20240710,000000,20.84,20.978,20.53,20.78,4448,0
+LANDP.US,D,20240711,000000,20.9,21.2312,20.9,21,24248,0
+LANDP.US,D,20240712,000000,21.092,21.2,20.95,20.98,12004,0
+LANDP.US,D,20240715,000000,20.96,21.23,20.94,21.21,6999,0
+LANDP.US,D,20240716,000000,21.115,21.31,21.02,21.31,8212,0
+LANDP.US,D,20240717,000000,21.23,21.5,21.1,21.19,14005,0
+LANDP.US,D,20240718,000000,21.21,21.4903,21.1501,21.17,4158,0
+LANDP.US,D,20240719,000000,21.15,21.345,21,21.15,6450,0
+LANDP.US,D,20240722,000000,21.29,21.3863,20.5501,21.0573,25078,0
+LANDP.US,D,20240723,000000,21.05,21.13,20.9301,21.03,10279,0
+LANDP.US,D,20240724,000000,21.0999,21.1,20.6901,20.7,11147,0
+LANDP.US,D,20240725,000000,20.81,21.1,20.74,20.87,11355,0
+LANDP.US,D,20240726,000000,20.76,21.19,20.76,21,13248,0
+LANDP.US,D,20240729,000000,21.2,21.2,20.76,20.88,11854,0
+LANDP.US,D,20240730,000000,20.95,20.99,20.85,20.9899,8994,0
+LANDP.US,D,20240731,000000,20.86,21.22,20.86,21.16,20216,0
+LANDP.US,D,20240801,000000,21.15,21.1899,20.85,21.12,6598,0
+LANDP.US,D,20240802,000000,21.125,21.4,21,21.2001,14235,0
+LANDP.US,D,20240805,000000,21.07,21.27,20.52,20.93,24533,0
+LANDP.US,D,20240806,000000,21,21,20.85,20.85,4063,0
+LANDP.US,D,20240807,000000,21.05,21.1499,20.91,21,6122,0
+LANDP.US,D,20240808,000000,21,21.15,20.6,21,15036,0
+LANDP.US,D,20240809,000000,20.85,21.15,20.85,21.025,20181,0
+LANDP.US,D,20240812,000000,20.91,21.14,20.9001,21,12641,0
+LANDP.US,D,20240813,000000,21.04,21.1,20.9651,21.0936,13017,0
+LANDP.US,D,20240814,000000,21.07,21.38,21.07,21.27,41066,0
+LANDP.US,D,20240815,000000,21.29,21.3499,21,21.11,16994,0
+LANDP.US,D,20240816,000000,21.11,21.2,21,21.13,23329,0
+LANDP.US,D,20240819,000000,20.94,21.1899,20.91,21.1,49527,0
+LANDP.US,D,20240820,000000,21.1,21.19,21,21.09,24811,0
+LANDP.US,D,20240821,000000,21.08,21.1,21,21.05,10284,0
+LANDP.US,D,20240822,000000,21.09,21.09,20.82,20.94,19801,0
+LANDP.US,D,20240823,000000,21.09,21.17,20.95,21.05,28511,0
+LANDP.US,D,20240826,000000,21.07,21.19,20.9979,21.11,17891,0
+LANDP.US,D,20240827,000000,20.99,21.11,20.95,21.04,22810,0
+LANDP.US,D,20240828,000000,21.04,21.15,20.9,21.03,26108,0
+LANDP.US,D,20240829,000000,21.07,21.1499,20.86,20.99,21775,0
+LANDP.US,D,20240830,000000,20.99,21.35,20.85,20.85,33410,0
+LANDP.US,D,20240903,000000,20.85,21.16,20.85,20.96,15040,0
+LANDP.US,D,20240904,000000,20.96,21.3575,20.96,21.27,3713,0
+LANDP.US,D,20240905,000000,21.06,21.39,20.9901,21.17,30151,0
+LANDP.US,D,20240906,000000,21.2199,21.2199,21.0601,21.14,5075,0
+LANDP.US,D,20240909,000000,21.19,21.44,21.0801,21.2748,22662,0
+LANDP.US,D,20240910,000000,21.39,21.43,21.1,21.12,19466,0
+LANDP.US,D,20240911,000000,21.17,21.31,20.97,21.3,52624,0
+LANDP.US,D,20240912,000000,21.3,21.78,21.3,21.715,45666,0
+LANDP.US,D,20240913,000000,21.96,22.63,21.93,22.49,53207,0
+LANDP.US,D,20240916,000000,22.5,22.5,21.8,22.26,58939,0
+LANDP.US,D,20240917,000000,22.48,22.48,22.12,22.2,24119,0
+LANDP.US,D,20240918,000000,22.1,22.2759,22,22.15,39587,0
+LANDP.US,D,20240919,000000,22.05,22.24,22.0201,22.16,26737,0
+LANDP.US,D,20240920,000000,22.105,22.1999,22,22.1,14658,0
+LANDP.US,D,20240923,000000,22.14,22.35,22.05,22.15,68241,0
+LANDP.US,D,20240924,000000,22.15,22.2799,22.1079,22.2,44999,0
+LANDP.US,D,20240925,000000,22.325,22.325,22.125,22.17,30678,0
+LANDP.US,D,20240926,000000,22.1,22.2885,22.1,22.2,10440,0
+LANDP.US,D,20240927,000000,22.3,22.3,22.1,22.175,12559,0
+LANDP.US,D,20240930,000000,22.1,22.1792,21.6,21.8,36872,0
+LANDP.US,D,20241001,000000,21.78,21.98,21.5,21.72,37160,0
+LANDP.US,D,20241002,000000,21.73,22.15,21.6201,22.15,16701,0
+LANDP.US,D,20241003,000000,22.1,22.1,21.8,21.83,11252,0
+LANDP.US,D,20241004,000000,21.956,21.956,21.82,21.88,4930,0
+LANDP.US,D,20241007,000000,21.85,21.85,21.5,21.75,22281,0
+LANDP.US,D,20241008,000000,21.5,21.7873,21.5,21.71,19572,0
+LANDP.US,D,20241009,000000,21.65,21.7,21.5201,21.64,9068,0
+LANDP.US,D,20241010,000000,21.6,21.97,21.6,21.8,6238,0
+LANDP.US,D,20241011,000000,21.8,21.8,21.5101,21.56,24516,0
+LANDP.US,D,20241014,000000,21.56,21.7999,21.5406,21.62,15534,0
+LANDP.US,D,20241015,000000,21.67,21.8,21.61,21.61,15946,0
+LANDP.US,D,20241016,000000,21.76,21.76,21.53,21.66,9005,0
+LANDP.US,D,20241017,000000,21.61,21.7,21.52,21.605,21079,0
+LANDP.US,D,20241018,000000,21.575,21.68,21.55,21.56,16851,0
+LANDP.US,D,20241021,000000,21.56,21.64,21.41,21.475,31033,0
+LANDP.US,D,20241022,000000,21.3,21.4895,20.92,21.22,67757,0
+LANDP.US,D,20241023,000000,21.03,21.3,21.02,21.04,19369,0
+LANDP.US,D,20241024,000000,21,21.2176,20.87,21,32279,0
+LANDP.US,D,20241025,000000,21.2,21.2,20.75,20.84,31343,0
+LANDP.US,D,20241028,000000,21.16,21.1799,21,21.08,27755,0
+LANDP.US,D,20241029,000000,21.08,21.5,21.05,21.49,45908,0
+LANDP.US,D,20241030,000000,21.55,21.5699,21.32,21.4709,42791,0
+LANDP.US,D,20241031,000000,21.52,21.5512,21.36,21.53,31261,0
+LANDP.US,D,20241101,000000,21.5,21.5999,21.42,21.486,15574,0
+LANDP.US,D,20241104,000000,21.55,21.6,21.3002,21.4858,14264,0
+LANDP.US,D,20241105,000000,21.46,21.79,21.44,21.79,16660,0
+LANDP.US,D,20241106,000000,21.6,21.8,21.2707,21.7,20415,0
+LANDP.US,D,20241107,000000,21.66,21.6924,21.475,21.55,18746,0
+LANDP.US,D,20241108,000000,21.67,21.6729,21.45,21.6,12091,0
+LANDP.US,D,20241111,000000,21.46,21.69,21.45,21.5,14093,0
+LANDP.US,D,20241112,000000,21.79,21.79,21.35,21.415,37293,0
+LANDP.US,D,20241113,000000,21.5,21.64,21.29,21.3387,57914,0
+LANDP.US,D,20241114,000000,21.37,21.54,21.265,21.3,24087,0
+LANDP.US,D,20241115,000000,21.78,21.78,21.4,21.7,100543,0
+LANDP.US,D,20241118,000000,21.42,21.72,21.42,21.62,14941,0
+LANDP.US,D,20241119,000000,21.62,21.78,21.584,21.78,25435,0
+LANDP.US,D,20241120,000000,21.67,21.93,21.58,21.9,38906,0
+LANDP.US,D,20241121,000000,21.885,22.0884,21.885,21.99,21470,0
+LANDP.US,D,20241122,000000,22.05,22.15,21.5701,22.1437,38258,0
+LANDP.US,D,20241125,000000,22.15,22.3,21.7085,22.269,27062,0
+LANDP.US,D,20241126,000000,22.1,22.1993,21.985,21.985,10167,0
+LANDP.US,D,20241127,000000,22.08,22.3,21.5,21.71,23275,0
+LANDP.US,D,20241129,000000,21.82,22.292,21.5,21.7404,8307,0
+LANDP.US,D,20241202,000000,21.72,21.99,21.72,21.9811,22607,0
+LANDP.US,D,20241203,000000,21.85,21.99,21.52,21.75,13704,0
+LANDP.US,D,20241204,000000,21.64,22.07,21.64,21.97,23582,0
+LANDP.US,D,20241205,000000,21.72,21.944,21.6285,21.6285,6615,0
+LANDP.US,D,20241206,000000,21.9,22.206,21.5301,21.6,13846,0
+LANDP.US,D,20241209,000000,22.0747,22.0747,21.75,21.97,78197,0
+LANDP.US,D,20241210,000000,21.84,21.97,21.32,21.5988,51468,0
+LANDP.US,D,20241211,000000,21.6,21.775,21.16,21.39,19533,0
+LANDP.US,D,20241212,000000,21.5,21.6396,21.15,21.4876,17738,0
+LANDP.US,D,20241213,000000,21.14,21.3,21.02,21.16,16120,0
+LANDP.US,D,20241216,000000,21.2,21.4403,21.16,21.17,16221,0
+LANDP.US,D,20241217,000000,21.3,21.3425,20.96,21.32,43020,0
+LANDP.US,D,20241218,000000,21.04,21.43,21.04,21.35,126381,0
+LANDP.US,D,20241219,000000,21.35,21.68,21.119,21.46,73270,0
+LANDP.US,D,20241220,000000,21.25,21.42,20.75,21.39,48744,0
+LANDP.US,D,20241223,000000,21.36,21.46,21.0101,21.3,18916,0
+LANDP.US,D,20241224,000000,21.17,21.33,21.15,21.2,9088,0
+LANDP.US,D,20241226,000000,21.29,21.29,21,21.2501,11670,0
+LANDP.US,D,20241227,000000,21.025,21.193,20.61,20.77,22976,0
+LANDP.US,D,20241230,000000,20.72,20.9,20.3829,20.5,31940,0
+LANDP.US,D,20241231,000000,20.27,20.9919,20.25,20.7,19708,0
+LANDP.US,D,20250102,000000,21.02,21.2,20.67,20.94,21770,0
+LANDP.US,D,20250103,000000,21,21,20.75,20.84,5359,0
+LANDP.US,D,20250106,000000,20.8,20.9745,20.5,20.6,23914,0
+LANDP.US,D,20250107,000000,20.53,20.7941,20.4,20.45,22039,0
+LANDP.US,D,20250108,000000,20.29,20.78,20.29,20.51,12797,0
+LANDP.US,D,20250110,000000,20.27,20.6167,20.16,20.16,10116,0
+LANDP.US,D,20250113,000000,20.05,20.1,19.88,20,28778,0
+LANDP.US,D,20250114,000000,20.47,20.47,20.02,20.02,5155,0
+LANDP.US,D,20250115,000000,20.26,20.4506,20.13,20.4506,12021,0
+LANDP.US,D,20250116,000000,20.47,20.93,20.35,20.5,13975,0
+LANDP.US,D,20250117,000000,20.5,20.7242,20.365,20.44,7097,0
+LANDP.US,D,20250121,000000,20.4153,20.8028,20.4153,20.75,6511,0
+LANDP.US,D,20250122,000000,20.7573,21,20.49,20.49,16802,0
+LANDP.US,D,20250123,000000,20.65,20.65,20.3,20.4,14326,0
+LANDP.US,D,20250124,000000,20.3,20.46,20.25,20.35,6772,0
+LANDP.US,D,20250127,000000,20.49,22.45,20.34,22.24,151485,0
+LANDP.US,D,20250128,000000,21.79,22.05,20.9274,21.175,31304,0
+LANDP.US,D,20250129,000000,21.2,21.2,20.38,20.58,19015,0
+LANDP.US,D,20250130,000000,21.09,21.09,20.5375,20.77,8524,0
+LANDP.US,D,20250131,000000,21,21.1742,20.652,20.775,6256,0
+LANDP.US,D,20250203,000000,20.78,20.9,20.3017,20.39,34190,0
+LANDP.US,D,20250204,000000,20.655,20.75,20.12,20.24,35704,0
+LANDP.US,D,20250205,000000,20.25,20.4,20.11,20.2,124520,0
+LANDP.US,D,20250206,000000,20.28,20.375,20.17,20.19,24748,0
+LANDP.US,D,20250207,000000,20.2,20.2799,20.12,20.14,25671,0
+LANDP.US,D,20250210,000000,21.96,21.96,20.18,20.4148,44167,0
+LANDP.US,D,20250211,000000,20.4,20.6,20,20.4,55424,0
+LANDP.US,D,20250212,000000,20.4,20.6499,20.21,20.21,21252,0
+LANDP.US,D,20250213,000000,20.2201,20.38,20.2,20.3088,31851,0
+LANDP.US,D,20250214,000000,20.35,20.35,20.23,20.25,37618,0
+LANDP.US,D,20250218,000000,20.3,20.45,20.25,20.25,31548,0
+LANDP.US,D,20250219,000000,20.2,20.25,20.1,20.1443,19207,0
+LANDP.US,D,20250220,000000,20.04,20.2,20.04,20.19,40892,0
+LANDP.US,D,20250221,000000,20.16,20.23,20.05,20.15,20856,0
+LANDP.US,D,20250224,000000,20.15,20.258,20.12,20.15,23148,0
+LANDP.US,D,20250225,000000,20.25,20.32,20.17,20.2417,14049,0
+LANDP.US,D,20250226,000000,20.31,20.3827,20.2,20.2,33541,0
+LANDP.US,D,20250227,000000,20.3,20.44,20.25,20.25,23138,0
+LANDP.US,D,20250228,000000,20.38,20.399,20.16,20.3,30683,0
+LANDP.US,D,20250303,000000,20.3,20.39,20.1901,20.24,23107,0
+LANDP.US,D,20250304,000000,20.24,20.42,20.09,20.185,35539,0
+LANDP.US,D,20250305,000000,20.2,20.44,20.155,20.4095,43987,0
+LANDP.US,D,20250306,000000,20.42,20.55,20.3414,20.46,30015,0
+LANDP.US,D,20250307,000000,20.35,20.48,20.35,20.46,12050,0
+LANDP.US,D,20250310,000000,20.46,20.59,20.21,20.33,32391,0
+LANDP.US,D,20250311,000000,20.34,20.49,20.0601,20.22,36131,0
+LANDP.US,D,20250312,000000,20.2,20.2599,20.06,20.12,30075,0
+LANDP.US,D,20250313,000000,20.17,20.2,20.05,20.1,11800,0
+LANDP.US,D,20250314,000000,20.17,20.24,20.1,20.17,59280,0
+LANDP.US,D,20250317,000000,20.21,20.26,20.15,20.16,15831,0
+LANDP.US,D,20250318,000000,20.19,20.4272,20.02,20.19,20652,0
+LANDP.US,D,20250319,000000,20.21,20.23,20.04,20.11,41257,0
+LANDP.US,D,20250320,000000,20.08,20.15,20,20.1,27320,0
+LANDP.US,D,20250321,000000,20.09,20.0999,19.95,20.06,21054,0
+LANDP.US,D,20250324,000000,20.06,20.13,19.91,19.9799,37000,0
+LANDP.US,D,20250325,000000,20.02,20.09,19.9875,20.07,10567,0
+LANDP.US,D,20250326,000000,20.04,20.29,20.01,20.2,23718,0
+LANDP.US,D,20250327,000000,20.19,20.31,20.19,20.26,42341,0
+LANDP.US,D,20250328,000000,20.32,20.32,20.18,20.26,55183,0
+LANDP.US,D,20250331,000000,20.26,20.43,20.2,20.32,33223,0
+LANDP.US,D,20250401,000000,20.16,20.319,20.06,20.19,24151,0
+LANDP.US,D,20250402,000000,20.2702,20.29,20.11,20.14,16701,0
+LANDP.US,D,20250403,000000,20.03,20.39,19.97,19.9933,23968,0
+LANDP.US,D,20250404,000000,19.89,19.99,19.1,19.17,95958,0
+LANDP.US,D,20250407,000000,18.86,19.15,18.5043,18.6704,56609,0
+LANDP.US,D,20250408,000000,18.75,18.75,18.26,18.52,65673,0
+LANDP.US,D,20250409,000000,18.47,18.98,18.21,18.98,62351,0
+LANDP.US,D,20250410,000000,18.97,18.97,18.4801,18.49,28907,0
+LANDP.US,D,20250411,000000,18.7,18.8014,18.5,18.77,16597,0
+LANDP.US,D,20250414,000000,18.92,18.9375,18.6501,18.89,15298,0
+LANDP.US,D,20250415,000000,18.915,19.32,18.915,19.0009,17575,0
+LANDP.US,D,20250416,000000,19.16,19.4445,19.0101,19.3899,19869,0
+LANDP.US,D,20250417,000000,19.45,19.9899,19.45,19.95,39935,0
+LANDP.US,D,20250421,000000,19.99,20,19.73,19.88,16823,0
+LANDP.US,D,20250422,000000,20,20.2294,19.85,20.2,12631,0
+LANDP.US,D,20250423,000000,20.2,20.25,20.09,20.1,22254,0
+LANDP.US,D,20250424,000000,20.1,20.24,20.0577,20.1,15713,0
+LANDP.US,D,20250425,000000,20.1408,20.25,19.86,19.98,11110,0
+LANDP.US,D,20250428,000000,19.89,20.24,19.89,20.02,8178,0
+LANDP.US,D,20250429,000000,20.19,20.19,19.95,20.11,28872,0
+LANDP.US,D,20250430,000000,20.22,20.22,19.94,20.05,13628,0
+LANDP.US,D,20250501,000000,20,20.15,20,20,19603,0
+LANDP.US,D,20250502,000000,20.25,20.25,20,20.2,32467,0
+LANDP.US,D,20250505,000000,20.24,20.6,20.2191,20.4588,28063,0
+LANDP.US,D,20250506,000000,20.45,20.7851,20.27,20.35,22864,0
+LANDP.US,D,20250507,000000,20.45,20.71,20.3285,20.68,15312,0
+LANDP.US,D,20250508,000000,20.54,20.73,20.2147,20.64,51439,0
+LANDP.US,D,20250509,000000,20.64,20.64,20.192,20.23,11510,0
+LANDP.US,D,20250512,000000,20.29,20.67,20.2,20.2891,14476,0
+LANDP.US,D,20250513,000000,20.29,20.65,20.07,20.09,24021,0
+LANDP.US,D,20250514,000000,20.19,20.25,20.06,20.13,11854,0
+LANDP.US,D,20250515,000000,20.15,20.25,20.05,20.25,18027,0
+LANDP.US,D,20250516,000000,20.25,20.34,20.2,20.23,8869,0
+LANDP.US,D,20250519,000000,20.15,20.2672,20.03,20.155,23227,0
+LANDP.US,D,20250520,000000,20,20.25,20,20.07,31507,0
+LANDP.US,D,20250521,000000,19.9418,20.01,19.8,19.8,27815,0
+LANDP.US,D,20250522,000000,19.9212,19.95,19.8,19.9,20573,0
+LANDP.US,D,20250523,000000,19.92,19.9857,19.92,19.96,6669,0
+LANDP.US,D,20250527,000000,19.92,20,19.78,19.79,25879,0
+LANDP.US,D,20250528,000000,19.73,19.9832,19.65,19.76,23223,0
+LANDP.US,D,20250529,000000,19.95,19.95,19.5,19.64,12062,0
+LANDP.US,D,20250530,000000,19.7,19.75,19.35,19.4104,19647,0
+LANDP.US,D,20250602,000000,19.48,19.72,19.35,19.36,35950,0
+LANDP.US,D,20250603,000000,19.53,19.53,19.25,19.3,17445,0
+LANDP.US,D,20250604,000000,19.7,19.915,19.3243,19.63,26183,0
+LANDP.US,D,20250605,000000,19.75,19.75,19.5122,19.54,5368,0
+LANDP.US,D,20250606,000000,19.73,19.764,19.5,19.518,12757,0
+LANDP.US,D,20250609,000000,19.58,19.68,19.5,19.508,14877,0
+LANDP.US,D,20250610,000000,19.5717,19.605,19.3003,19.4323,11388,0
+LANDP.US,D,20250611,000000,19.42,19.58,19.31,19.4,15252,0
+LANDP.US,D,20250612,000000,19.465,19.54,19.4,19.5,14302,0
+LANDP.US,D,20250613,000000,19.55,19.6,19.475,19.57,17457,0
+LANDP.US,D,20250616,000000,19.56,19.58,19.4,19.48,10294,0
+LANDP.US,D,20250617,000000,19.57,19.6071,19.5001,19.53,3117,0
+LANDP.US,D,20250618,000000,19.6,19.6127,19.487,19.54,32029,0
+LANDP.US,D,20250620,000000,19.6,19.6,19.37,19.43,14858,0
+LANDP.US,D,20250623,000000,19.38,19.5,19.3508,19.358,13128,0
+LANDP.US,D,20250624,000000,19.41,19.47,19.26,19.39,48090,0
+LANDP.US,D,20250625,000000,19.39,19.485,19.32,19.3963,11579,0
+LANDP.US,D,20250626,000000,19.39,19.55,19.21,19.25,17310,0
+LANDP.US,D,20250627,000000,19.37,19.41,19.25,19.3499,23711,0
+LANDP.US,D,20250630,000000,19.39,19.4,19.2,19.25,29039,0
+LANDP.US,D,20250701,000000,19.22,19.36,19.2,19.2881,17623,0
+LANDP.US,D,20250702,000000,19.25,19.387,19.25,19.35,25039,0
+LANDP.US,D,20250703,000000,19.38,19.4765,19.3,19.36,13147,0
+LANDP.US,D,20250707,000000,19.43,19.49,19.33,19.47,18108,0
+LANDP.US,D,20250708,000000,19.5182,19.65,19.48,19.65,21721,0
+LANDP.US,D,20250709,000000,19.6,19.7892,19.6,19.7566,15049,0
+LANDP.US,D,20250710,000000,19.71,19.75,19.502,19.63,11827,0
+LANDP.US,D,20250711,000000,20,20,19.85,19.945,38353,0
+LANDP.US,D,20250714,000000,20,20.05,19.7,19.7,27337,0
+LANDP.US,D,20250715,000000,19.8,20.0063,19.7,19.9507,27066,0
+LANDP.US,D,20250716,000000,20.09,20.09,19.8001,20.02,11775,0
+LANDP.US,D,20250717,000000,19.86,20.03,19.86,20.02,19554,0
+LANDP.US,D,20250718,000000,19.92,20.0079,19.8501,19.95,11652,0
+LANDP.US,D,20250721,000000,19.8,19.86,19.485,19.73,13233,0
+LANDP.US,D,20250722,000000,19.66,19.75,19.6,19.685,17113,0
+LANDP.US,D,20250723,000000,19.66,20.02,19.66,19.96,89423,0
+LANDP.US,D,20250724,000000,20.02,20.2,19.98,20.1352,26845,0
+LANDP.US,D,20250725,000000,20.06,20.25,20,20.16,39669,0
+LANDP.US,D,20250728,000000,20.16,20.18,19.8,19.95,24885,0
+LANDP.US,D,20250729,000000,19.82,19.98,19.7001,19.94,25732,0
+LANDP.US,D,20250730,000000,19.82,19.96,19.81,19.865,9866,0
+LANDP.US,D,20250731,000000,19.94,19.9499,19.62,19.85,38972,0
+LANDP.US,D,20250801,000000,19.9,19.95,19.7401,19.78,21485,0
+LANDP.US,D,20250804,000000,19.85,19.91,19.6601,19.739,19120,0
+LANDP.US,D,20250805,000000,19.7689,19.82,19.74,19.8,14446,0
+LANDP.US,D,20250806,000000,19.7481,19.8467,19.73,19.793,12877,0
+LANDP.US,D,20250807,000000,19.89,19.89,19.7601,19.8,16366,0
+LANDP.US,D,20250808,000000,19.8,19.8051,19.58,19.6915,45212,0
+LANDP.US,D,20250811,000000,19.65,19.7,19.2719,19.41,51112,0
+LANDP.US,D,20250812,000000,19.28,19.57,19.28,19.3339,60087,0
+LANDP.US,D,20250813,000000,19.3,19.3499,19.2,19.32,24166,0
+LANDP.US,D,20250814,000000,19.31,19.35,19.25,19.28,18781,0
+LANDP.US,D,20250815,000000,19.33,19.35,19.26,19.2999,20230,0
+LANDP.US,D,20250818,000000,19.25,19.3,19.25,19.26,31390,0
+LANDP.US,D,20250819,000000,19.29,19.3,19.2601,19.28,101478,0
+LANDP.US,D,20250820,000000,19.1928,19.24,19.1,19.19,16622,0
+LANDP.US,D,20250821,000000,19.23,19.25,19.042,19.13,15448,0
+LANDP.US,D,20250822,000000,19.09,19.331,19.09,19.31,20721,0
+LANDP.US,D,20250825,000000,19.29,19.3,19.2,19.2,4602,0
+LANDP.US,D,20250826,000000,19.24,19.32,19.0399,19.0917,34556,0
+LANDP.US,D,20250827,000000,19.18,19.225,19.09,19.18,16080,0
+LANDP.US,D,20250828,000000,19.24,19.259,19.15,19.24,17328,0
+LANDP.US,D,20250829,000000,19.31,19.35,19.22,19.33,17012,0
+LANDP.US,D,20250902,000000,19.35,19.4,19.26,19.34,13046,0
+LANDP.US,D,20250903,000000,19.3,19.4,19.26,19.27,18170,0
+LANDP.US,D,20250904,000000,19.29,19.4,19.26,19.355,10721,0
+LANDP.US,D,20250905,000000,19.36,19.62,19.32,19.4,27894,0
+LANDP.US,D,20250908,000000,19.42,19.4945,19.33,19.4,26024,0
+LANDP.US,D,20250909,000000,19.45,19.8,19.33,19.66,74585,0
+LANDP.US,D,20250910,000000,19.68,19.8486,19.67,19.78,10363,0
+LANDP.US,D,20250911,000000,19.8393,20.02,19.76,19.9045,31311,0
+LANDP.US,D,20250912,000000,19.9,19.9999,19.85,19.98,27448,0
+LANDP.US,D,20250915,000000,19.98,20.198,19.98,20.08,24957,0
+LANDP.US,D,20250916,000000,20.1,20.1884,20.008,20.0401,16685,0
+LANDP.US,D,20250917,000000,20.13,20.198,20.01,20.041,14991,0
+LANDP.US,D,20250918,000000,20.04,20.2,19.7,19.75,44160,0
+LANDP.US,D,20250919,000000,19.74,19.9399,19.58,19.88,31021,0
+LANDP.US,D,20250922,000000,19.65,20,19.5201,19.8,24120,0
+LANDP.US,D,20250923,000000,19.6225,19.6999,19.526,19.53,14083,0
+LANDP.US,D,20250924,000000,19.67,19.7,19.41,19.5049,38285,0
+LANDP.US,D,20250925,000000,19.5,19.6,19.31,19.4275,13945,0
+LANDP.US,D,20250926,000000,19.38,19.46,19.32,19.44,23079,0
+LANDP.US,D,20250929,000000,19.34,19.41,19.31,19.4099,56465,0
+LANDP.US,D,20250930,000000,19.4,19.5199,19.3599,19.4873,20506,0
+LANDP.US,D,20251001,000000,19.5,19.5,19.313,19.43,23537,0
+LANDP.US,D,20251002,000000,19.47,19.5,19.31,19.46,20893,0
+LANDP.US,D,20251003,000000,19.47,19.55,19.4,19.4,19860,0
+LANDP.US,D,20251006,000000,19.51,19.51,19.32,19.38,37421,0
+LANDP.US,D,20251007,000000,19.31,19.38,19.29,19.3,15164,0
+LANDP.US,D,20251008,000000,19.37,19.4,19.29,19.35,16755,0
+LANDP.US,D,20251009,000000,19.4,19.422,19.29,19.3,32825,0
+LANDP.US,D,20251010,000000,19.4,19.4,19.3,19.32,13308,0
+LANDP.US,D,20251013,000000,19.34,19.45,19.3035,19.34,14071,0
+LANDP.US,D,20251014,000000,19.44,19.4499,19.3,19.3999,10138,0
+LANDP.US,D,20251015,000000,19.39,19.44,19.32,19.42,16114,0
+LANDP.US,D,20251016,000000,19.36,19.45,19.25,19.35,13909,0
+LANDP.US,D,20251017,000000,19.28,19.3299,18.915,19.25,29267,0
+LANDP.US,D,20251020,000000,19.25,19.418,19.18,19.38,40795,0
+LANDP.US,D,20251021,000000,19.38,19.4,19.315,19.39,20019,0
+LANDP.US,D,20251022,000000,19.25,19.4,19.25,19.38,24371,0
+LANDP.US,D,20251023,000000,19.4,19.41,19.26,19.365,26620,0
+LANDP.US,D,20251024,000000,19.18,19.38,19.1201,19.38,19022,0
+LANDP.US,D,20251027,000000,19.38,19.4999,19.2801,19.45,34104,0
+LANDP.US,D,20251028,000000,19.45,19.9,19.38,19.71,101006,0
+LANDP.US,D,20251029,000000,19.71,19.8499,19.6,19.68,114333,0
+LANDP.US,D,20251030,000000,19.66,19.7,19.61,19.61,19043,0
+LANDP.US,D,20251031,000000,19.73,19.79,19.6001,19.69,23709,0
+LANDP.US,D,20251103,000000,19.77,19.77,19.6844,19.7401,15140,0
+LANDP.US,D,20251104,000000,19.78,19.78,19.66,19.6978,17358,0
+LANDP.US,D,20251105,000000,19.77,19.8,19.6805,19.77,16264,0
+LANDP.US,D,20251106,000000,19.79,19.7999,19.6023,19.66,9140,0
+LANDP.US,D,20251107,000000,19.63,19.63,19.556,19.556,16961,0
+LANDP.US,D,20251110,000000,19.55,19.68,19.5,19.66,19598,0
+LANDP.US,D,20251111,000000,19.51,19.79,19.51,19.7,15375,0
+LANDP.US,D,20251112,000000,19.51,19.7675,19.5,19.64,25470,0
+LANDP.US,D,20251113,000000,19.61,19.79,19.61,19.75,14860,0
+LANDP.US,D,20251114,000000,19.6101,19.78,19.51,19.54,13804,0
+LANDP.US,D,20251117,000000,19.49,19.49,19.34,19.35,19073,0
+LANDP.US,D,20251118,000000,19.4,19.41,19.2295,19.27,20337,0
+LANDP.US,D,20251119,000000,19.16,19.26,19,19.08,65180,0
+LANDP.US,D,20251120,000000,19.0988,19.2606,19,19.09,17801,0
+LANDP.US,D,20251121,000000,19.0922,19.1474,18.98,19.1,25508,0
+LANDP.US,D,20251124,000000,19.13,19.34,18.99,19.07,46160,0
+LANDP.US,D,20251125,000000,19.14,19.1809,18.64,18.8,54680,0
+LANDP.US,D,20251126,000000,18.8,19.08,18.69,18.99,57956,0
+LANDP.US,D,20251128,000000,19,19.1085,19,19.1,9430,0
+LANDP.US,D,20251201,000000,19.1,19.14,18.85,18.95,22514,0
+LANDP.US,D,20251202,000000,18.96,19.1121,18.9201,19.0001,13287,0
+LANDP.US,D,20251203,000000,18.91,19.19,18.8,19.03,18975,0
+LANDP.US,D,20251204,000000,18.98,19.1286,18.81,18.92,21236,0
+LANDP.US,D,20251205,000000,18.92,19.0899,18.92,19,11942,0
+LANDP.US,D,20251208,000000,19,19.03,18.7,18.775,24336,0
+LANDP.US,D,20251209,000000,18.9,18.99,18.82,18.87,15708,0
+LANDP.US,D,20251210,000000,19,19,18.858,18.97,27537,0
+LANDP.US,D,20251211,000000,19,19.12,18.76,18.8,37294,0
+LANDP.US,D,20251212,000000,18.83,18.9623,18.55,18.66,61281,0
+LANDP.US,D,20251215,000000,18.6,18.82,18.6,18.62,47163,0
+LANDP.US,D,20251216,000000,18.6,18.7,18.45,18.6,44806,0
+LANDP.US,D,20251217,000000,18.6,18.83,18.5858,18.75,17438,0
+LANDP.US,D,20251218,000000,18.73,18.79,18.56,18.79,21338,0
+LANDP.US,D,20251219,000000,18.79,18.8899,18.75,18.7999,27753,0
+LANDP.US,D,20251222,000000,18.75,18.788,18.57,18.74,22987,0
+LANDP.US,D,20251223,000000,18.78,18.78,18.62,18.71,23467,0
+LANDP.US,D,20251224,000000,18.698,18.7013,18.42,18.63,45713,0
+LANDP.US,D,20251226,000000,18.66,18.7,18.52,18.62,15091,0
+LANDP.US,D,20251229,000000,18.79,18.97,18.75,18.94,90729,0
+LANDP.US,D,20251230,000000,18.94,18.95,18.75,18.88,42871,0
+LANDP.US,D,20251231,000000,18.95,18.96,18.85,18.94,26635,0
+LANDP.US,D,20260102,000000,19,19,18.9,18.96,28029,0
+LANDP.US,D,20260105,000000,19,19.11,18.9543,19.1,33839,0
+LANDP.US,D,20260106,000000,19.11,19.1799,19.06,19.11,21804,0
+LANDP.US,D,20260107,000000,19.14,19.2499,19.14,19.17,46581,0
+LANDP.US,D,20260108,000000,19.2,19.37,19.15,19.3,41901,0
+LANDP.US,D,20260109,000000,19.26,19.47,19.26,19.45,43828,0
+LANDP.US,D,20260112,000000,19.32,19.3896,19.27,19.33,40022,0
+LANDP.US,D,20260113,000000,19.25,19.4399,19.25,19.28,22813,0
+LANDP.US,D,20260114,000000,19.11,19.44,19.11,19.35,48529,0
+LANDP.US,D,20260115,000000,19.32,19.42,19.2946,19.32,44034,0
+LANDP.US,D,20260116,000000,19.32,19.46,19.24,19.335,31395,0
+LANDP.US,D,20260120,000000,19.29,19.4199,19.2,19.4199,19721,0
+LANDP.US,D,20260121,000000,19.41,19.65,19.33,19.65,23553,0
+LANDP.US,D,20260122,000000,19.5681,19.79,19.51,19.76,40918,0
+LANDP.US,D,20260123,000000,19.64,19.6873,19.5101,19.59,30877,0
+LANDP.US,D,20260126,000000,19.6,19.6,19.52,19.5275,18803,0
+LANDP.US,D,20260127,000000,19.59,19.59,19.45,19.5,14268,0
+LANDP.US,D,20260128,000000,19.59,19.59,19.46,19.5899,10512,0
+LANDP.US,D,20260129,000000,19.6,19.6,19.5399,19.58,16699,0
+LANDP.US,D,20260130,000000,19.54,19.6,19.54,19.595,23506,0
+LANDP.US,D,20260202,000000,19.55,19.66,19.54,19.6599,37130,0
+LANDP.US,D,20260203,000000,19.71,19.75,19.5601,19.64,48723,0
+LANDP.US,D,20260204,000000,19.64,19.83,19.64,19.71,31028,0
+LANDP.US,D,20260205,000000,19.735,19.79,19.68,19.745,14347,0
+LANDP.US,D,20260206,000000,19.7495,19.79,19.5601,19.72,38909,0
+LANDP.US,D,20260209,000000,19.73,19.77,19.605,19.73,31914,0
+LANDP.US,D,20260210,000000,19.63,19.74,19.52,19.63,47473,0
+LANDP.US,D,20260211,000000,19.61,19.8,19.6,19.755,27830,0
+LANDP.US,D,20260212,000000,19.72,19.8,19.72,19.7875,11772,0
+LANDP.US,D,20260213,000000,19.8,19.8899,19.7601,19.84,15749,0
+LANDP.US,D,20260217,000000,19.85,19.8799,19.8104,19.84,28611,0
+LANDP.US,D,20260218,000000,19.62,19.8,19.62,19.75,20725,0

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

@@ -0,0 +1,541 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGCB.US,D,20231219,000000,39.8,43,28.3,31.2,96480,0
+LGCB.US,D,20231220,000000,29.8,30.2,25.6,26.814,28581.4,0
+LGCB.US,D,20231221,000000,25.733,25.799,21.92,23.4,12581.300000000001,0
+LGCB.US,D,20231222,000000,21.8,21.8,16.401,20.4,65601.5,0
+LGCB.US,D,20231226,000000,20.5,21.998,18.7,19.6,33856.8,0
+LGCB.US,D,20231227,000000,19.2,20.3,15.5,15.9,36896.1,0
+LGCB.US,D,20231228,000000,15.3,17.2,12.8,17.2,28532.300000000003,0
+LGCB.US,D,20231229,000000,17.2,19.4,15.501,15.6,13745.400000000001,0
+LGCB.US,D,20240102,000000,16.3,16.789,15.5,16.564,7551.3,0
+LGCB.US,D,20240103,000000,17.237,17.237,15.501,16.336,1200.3,0
+LGCB.US,D,20240104,000000,17.1,17.1,16.3,16.836,1797.7,0
+LGCB.US,D,20240105,000000,16.7,18.4,16.7,18.199,7441.6,0
+LGCB.US,D,20240108,000000,18.2,18.2,16,17.1,10445.5,0
+LGCB.US,D,20240109,000000,17.5,18.1,15.8,15.8,8283.300000000001,0
+LGCB.US,D,20240110,000000,15.75,15.911,14.05,14.6,16044.1,0
+LGCB.US,D,20240111,000000,14.7,15.3,14.1,14.2,7366.400000000001,0
+LGCB.US,D,20240112,000000,14.49,15.5,13.8,15,3109.6000000000004,0
+LGCB.US,D,20240116,000000,14.2,15.999,14.101,15.2,3410.3,0
+LGCB.US,D,20240117,000000,15,16.7,15,16.472,5234.700000000001,0
+LGCB.US,D,20240118,000000,15.7,16.8,15.5,16.4,3762.7000000000003,0
+LGCB.US,D,20240119,000000,16.2,16.443,14.812,15.2,6732.1,0
+LGCB.US,D,20240122,000000,15,15,14.4,14.5,1214.5,0
+LGCB.US,D,20240123,000000,14.7,15,14.182,14.3,2565.8,0
+LGCB.US,D,20240124,000000,14.1,14.9,13.5,13.9,4066.9,0
+LGCB.US,D,20240125,000000,14.8,15.8,14.5,15.8,5517.700000000001,0
+LGCB.US,D,20240126,000000,15.3,16,15,15.4,2528.9,0
+LGCB.US,D,20240129,000000,15.4,15.8,15.1,15.492,1713.8000000000002,0
+LGCB.US,D,20240130,000000,15.9,18.279,14.5,17.843,6758.8,0
+LGCB.US,D,20240131,000000,16.9,17.721,16.091,16.9,1606.6000000000001,0
+LGCB.US,D,20240201,000000,17.3,18.2,16.3,16.3,3086.6000000000004,0
+LGCB.US,D,20240202,000000,17.2,17.204,15.883,16,2437.6,0
+LGCB.US,D,20240205,000000,16,17,15.2,15.4,1759.8000000000002,0
+LGCB.US,D,20240206,000000,15.31,16.797,15.31,15.6,514,0
+LGCB.US,D,20240207,000000,16.3,17.999,15.834,17.5,3777.4,0
+LGCB.US,D,20240208,000000,17.9,19.7,17.1,19.5,4406.8,0
+LGCB.US,D,20240209,000000,19.2,19.2,17.298,17.7,836,0
+LGCB.US,D,20240212,000000,17.698,19.7,17.5,18.5,3603.9,0
+LGCB.US,D,20240213,000000,18.5,18.8,17.4,18.5,2296.8,0
+LGCB.US,D,20240214,000000,18.3,19.5,16.5,18,56339.600000000006,0
+LGCB.US,D,20240215,000000,18,18,16.3,16.84,4958.8,0
+LGCB.US,D,20240216,000000,17.4,18,16.8,17.99,3770.5,0
+LGCB.US,D,20240220,000000,18,18.9,17.201,18.4,8667.9,0
+LGCB.US,D,20240221,000000,18,18.9,17.8,18.899,6578.700000000001,0
+LGCB.US,D,20240222,000000,18.5,18.6,17.001,17.9,3056.5,0
+LGCB.US,D,20240223,000000,17.859,18.6,17.6,18.15,3135.7000000000003,0
+LGCB.US,D,20240226,000000,18.7,21.2,18.1,20,8999.7,0
+LGCB.US,D,20240227,000000,20,22.7,19.298,21,7346.400000000001,0
+LGCB.US,D,20240228,000000,22,22.1,20,20.3,4659.2,0
+LGCB.US,D,20240229,000000,19.9,20.9,19,19.8,2978.3,0
+LGCB.US,D,20240301,000000,19.1,20.5,19.006,20.4,2460.3,0
+LGCB.US,D,20240304,000000,20.544,21.5,20.4,20.4,3820.2000000000003,0
+LGCB.US,D,20240305,000000,20.484,21,19.4,20,1095.6000000000001,0
+LGCB.US,D,20240306,000000,20.4,20.7,18.1,18.9,5232.700000000001,0
+LGCB.US,D,20240307,000000,19,20.1,18.9,20,1646.7,0
+LGCB.US,D,20240308,000000,20,20,18.5,19.2,2336.1,0
+LGCB.US,D,20240311,000000,19.5,20.491,19.491,19.8,1006.4000000000001,0
+LGCB.US,D,20240312,000000,19.6,20.1,15.8,15.8,9827.5,0
+LGCB.US,D,20240313,000000,16.2,19.6,16.2,18.4,9098.5,0
+LGCB.US,D,20240314,000000,18.4,18.5,17.1,18,1770.1000000000001,0
+LGCB.US,D,20240315,000000,18,18,16.909,17.7,884.3000000000001,0
+LGCB.US,D,20240318,000000,17.8,18.3,16.5,17.2,1599.9,0
+LGCB.US,D,20240319,000000,17.493,19,17,18.3,1746.9,0
+LGCB.US,D,20240320,000000,19.3,22,19.1,21.5,6207.1,0
+LGCB.US,D,20240321,000000,21.3,23.4,21.2,22.6,4898,0
+LGCB.US,D,20240322,000000,22.8,24.1,20.8,22.3,3398.9,0
+LGCB.US,D,20240325,000000,21.6,34.2,21.6,32.5,18030.100000000002,0
+LGCB.US,D,20240326,000000,30,32.3,25.85,27.4,6645.700000000001,0
+LGCB.US,D,20240327,000000,26.6,31.815,26.6,29.6,2730,0
+LGCB.US,D,20240328,000000,28.7,31.2,25.8,27.3,1257.4,0
+LGCB.US,D,20240401,000000,27.1,32.7,27.1,32.4,5338.6,0
+LGCB.US,D,20240402,000000,36.5,40.8,32.5,33.7,10847.300000000001,0
+LGCB.US,D,20240403,000000,35.5,38.9,29.4,29.5,2805.6000000000004,0
+LGCB.US,D,20240404,000000,32.4,33,30.112,31.8,1741.9,0
+LGCB.US,D,20240405,000000,32.1,37.5,31.5,36.5,2005.1000000000001,0
+LGCB.US,D,20240408,000000,38.7,38.899,34.5,35.2,1982.2,0
+LGCB.US,D,20240409,000000,36.5,37.575,33.9,35.25,3394.1000000000004,0
+LGCB.US,D,20240410,000000,34.4,36.26,34.4,35.5,1319.3000000000002,0
+LGCB.US,D,20240411,000000,36.7,36.7,33,33.1,1043.2,0
+LGCB.US,D,20240412,000000,34.95,34.95,26.6,33.7,3508.5,0
+LGCB.US,D,20240415,000000,33.4,34.6,30.265,30.3,2697.1000000000004,0
+LGCB.US,D,20240416,000000,31.9,31.9,29.9,29.9,2872,0
+LGCB.US,D,20240417,000000,30,30.5,28.85,30.2,546.1,0
+LGCB.US,D,20240418,000000,29.6,30.4,24,26.6,2529.3,0
+LGCB.US,D,20240419,000000,28.1,30,28.1,29.9,727.5,0
+LGCB.US,D,20240422,000000,32.4,35.6,30.001,33.4,4513.6,0
+LGCB.US,D,20240423,000000,35,35.999,32.157,32.7,1322.9,0
+LGCB.US,D,20240424,000000,32.6,34.2,31.9,32,1113.3,0
+LGCB.US,D,20240425,000000,31.8,32.9,31.8,32.9,645.9000000000001,0
+LGCB.US,D,20240426,000000,33.4,34.051,31.9,32.4,275,0
+LGCB.US,D,20240429,000000,32.4,32.7,30,31.4,2430.8,0
+LGCB.US,D,20240430,000000,33,35,32,32.2,1301.9,0
+LGCB.US,D,20240501,000000,30.693,33.8,30.693,31.14,1038,0
+LGCB.US,D,20240502,000000,31.2,32.7,31,31,304.7,0
+LGCB.US,D,20240503,000000,31.6,31.6,29.3,29.3,848,0
+LGCB.US,D,20240506,000000,30.1,30.5,30,30.2,1047.7,0
+LGCB.US,D,20240507,000000,30,31.5,29.1,29.1,311,0
+LGCB.US,D,20240508,000000,29.6,29.6,29,29.1,317.6,0
+LGCB.US,D,20240509,000000,29.1,29.9,27.2,28,2627.1000000000004,0
+LGCB.US,D,20240510,000000,28.1,28.8,27,27.3,1178.5,0
+LGCB.US,D,20240513,000000,26.7,32.1,26.7,31.8,2654,0
+LGCB.US,D,20240514,000000,28.6,30.8,27.458,29.5,336.8,0
+LGCB.US,D,20240515,000000,29.8,34,28.2,32.1,1218.3,0
+LGCB.US,D,20240516,000000,32.1,32.999,31,31,510.5,0
+LGCB.US,D,20240517,000000,30.8,33.678,30,30,2298.8,0
+LGCB.US,D,20240520,000000,31.585,32.393,30.5,32,1480.4,0
+LGCB.US,D,20240521,000000,31.254,32.3,30.6,30.8,1460.1000000000001,0
+LGCB.US,D,20240522,000000,30.9,31.8,26.3,26.3,1347,0
+LGCB.US,D,20240523,000000,28.99,28.99,27.7,27.7,364.20000000000005,0
+LGCB.US,D,20240524,000000,30.472,30.472,27.7,27.7,305.1,0
+LGCB.US,D,20240528,000000,30.7,30.7,27.9,27.9,478.3,0
+LGCB.US,D,20240529,000000,29,29,27.4,27.4,491.90000000000003,0
+LGCB.US,D,20240530,000000,28.1,30.4,28.1,30.4,716.3000000000001,0
+LGCB.US,D,20240531,000000,30.4,30.4,28.092,29.3,8356.9,0
+LGCB.US,D,20240603,000000,29,31.6,27.9,28.4,634.9000000000001,0
+LGCB.US,D,20240604,000000,28.664,30.3,25.5,25.8,1217.3,0
+LGCB.US,D,20240605,000000,26.2,29,25.8,28.8,1486.8000000000002,0
+LGCB.US,D,20240606,000000,26.8,27.8,26.8,27,436.70000000000005,0
+LGCB.US,D,20240607,000000,31,39,26.2,26.9,11132,0
+LGCB.US,D,20240610,000000,26.76,28.6,25.7,28.1,1273.2,0
+LGCB.US,D,20240611,000000,27.8,28,26.8,27.1,599.9,0
+LGCB.US,D,20240612,000000,27.2,35.4,24.5,35.4,23880.9,0
+LGCB.US,D,20240613,000000,32.6,38.2,30.88,33,4070.1000000000004,0
+LGCB.US,D,20240614,000000,31.7,36.7,31.6,34.5,2531.7000000000003,0
+LGCB.US,D,20240617,000000,34.5,37.134,30.05,31.3,13278.2,0
+LGCB.US,D,20240618,000000,32.9,33.5,31.4,33.5,567.2,0
+LGCB.US,D,20240620,000000,33.5,37.4,31,33,8289.5,0
+LGCB.US,D,20240621,000000,32,36.5,31.392,34.5,6203.6,0
+LGCB.US,D,20240624,000000,36,36.66,31,31.4,9093.5,0
+LGCB.US,D,20240625,000000,31.3,31.4,27.8,29,5335.3,0
+LGCB.US,D,20240626,000000,28.1,29.1,28.1,28.5,1149.3,0
+LGCB.US,D,20240627,000000,28.6,31.2,27.1,30.7,45256.700000000004,0
+LGCB.US,D,20240628,000000,30.3,36,30.2,33.7,4633.400000000001,0
+LGCB.US,D,20240701,000000,34.5,38,33,36.4,19897.100000000002,0
+LGCB.US,D,20240702,000000,36,36.4,29,31.369,15867.7,0
+LGCB.US,D,20240703,000000,29.5,31.4,28.463,28.5,4050.8,0
+LGCB.US,D,20240705,000000,28.4,29.8,28.3,28.85,2137.5,0
+LGCB.US,D,20240708,000000,28.9,31.1,27.328,30.5,25061,0
+LGCB.US,D,20240709,000000,29.2,33.7,28,32.8,32010.7,0
+LGCB.US,D,20240710,000000,32.3,35.2,31.5,34.3,10292.300000000001,0
+LGCB.US,D,20240711,000000,33.3,35.206,30.922,34.646,4501.7,0
+LGCB.US,D,20240712,000000,33.5,34.8,32.442,33.4,2203.8,0
+LGCB.US,D,20240715,000000,32.566,35.2,32.5,34.5,23437.100000000002,0
+LGCB.US,D,20240716,000000,34.997,48,34.6,47.85,23533,0
+LGCB.US,D,20240717,000000,47.5,53.328,47.5,51.7,10974.5,0
+LGCB.US,D,20240718,000000,52.8,55.2,49.6,53.5,4155.3,0
+LGCB.US,D,20240719,000000,52,57.05,50.637,52.15,5778.1,0
+LGCB.US,D,20240722,000000,49.6,50.1,34.1,36.601,16799.9,0
+LGCB.US,D,20240723,000000,37.5,37.5,27.306,30.5,12745.800000000001,0
+LGCB.US,D,20240724,000000,29.7,29.7,27.2,27.2,2187.8,0
+LGCB.US,D,20240725,000000,27.3,29.699,26,28.4,2012.8000000000002,0
+LGCB.US,D,20240726,000000,28.4,29.8,27,29.509,4263.6,0
+LGCB.US,D,20240729,000000,31.3,33.299,28,28.8,2281.3,0
+LGCB.US,D,20240730,000000,28.1,29.5,27.7,28.4,1089.4,0
+LGCB.US,D,20240731,000000,28.001,28.124,28,28.11,324.1,0
+LGCB.US,D,20240801,000000,28.1,30.65,26.1,26.9,1055,0
+LGCB.US,D,20240802,000000,26.754,26.754,24,24.65,1646.4,0
+LGCB.US,D,20240805,000000,23.2,23.6,22,22.95,1895,0
+LGCB.US,D,20240806,000000,22.2,24.594,22.101,23.3,2143.4,0
+LGCB.US,D,20240807,000000,23.499,24.5,23.499,24.3,389.90000000000003,0
+LGCB.US,D,20240808,000000,24.8,25.9,21,22,3218.3,0
+LGCB.US,D,20240809,000000,21.2,22.7,20.6,21.9,1170.3,0
+LGCB.US,D,20240812,000000,21.213,22,18.35,19.384,1448.9,0
+LGCB.US,D,20240813,000000,18.8,18.8,17.22,18.35,750.8000000000001,0
+LGCB.US,D,20240814,000000,18.1,18.1,18.1,18.1,33.6,0
+LGCB.US,D,20240815,000000,18.2,20.5,18.2,19.908,831.7,0
+LGCB.US,D,20240816,000000,20.02,20.2,19.55,19.8,330.70000000000005,0
+LGCB.US,D,20240819,000000,19.6,19.652,15.444,19,5164.400000000001,0
+LGCB.US,D,20240820,000000,19.9,19.9,16.1,19.5,962.2,0
+LGCB.US,D,20240821,000000,16.551,19.15,16.551,19.1,113.2,0
+LGCB.US,D,20240822,000000,18.946,19,17.5,17.5,214.5,0
+LGCB.US,D,20240823,000000,16,17.7,16,17.6,369.6,0
+LGCB.US,D,20240826,000000,16.75,17.5,16.7,17.5,689.6,0
+LGCB.US,D,20240827,000000,16.6,17.6,16.6,17.5,98.9,0
+LGCB.US,D,20240828,000000,17.6,17.7,16.605,16.8,565.7,0
+LGCB.US,D,20240829,000000,16.501,17.7,16.501,17.2,908.8000000000001,0
+LGCB.US,D,20240830,000000,16.818,17.6,16.6,16.8,340.1,0
+LGCB.US,D,20240903,000000,16.4,16.8,16.1,16.7,216,0
+LGCB.US,D,20240904,000000,16.2,16.5,13.1,15.8,1419.2,0
+LGCB.US,D,20240905,000000,17.6,17.6,15.025,15.25,268.90000000000003,0
+LGCB.US,D,20240906,000000,17.7,17.7,14.3,15.5,2580.9,0
+LGCB.US,D,20240909,000000,14,14.75,13.5,13.6,3048.9,0
+LGCB.US,D,20240910,000000,12.6,13.9,12.2,12.3,2804.6000000000004,0
+LGCB.US,D,20240912,000000,12.8,12.8,11.999,12.3,1752.3000000000002,0
+LGCB.US,D,20240913,000000,11.218,13.5,11.2,13.1,2777.3,0
+LGCB.US,D,20240916,000000,12.3,13.2,12.3,13.2,562.5,0
+LGCB.US,D,20240917,000000,13,13.7,11.9,12.97,2139.2000000000003,0
+LGCB.US,D,20240918,000000,12.5,12.6,11.1,11.6,1443.1000000000001,0
+LGCB.US,D,20240919,000000,11.6,12.3,9.888,9.888,19128.7,0
+LGCB.US,D,20240920,000000,9.591,9.591,3.854,4.183,216685.90000000002,0
+LGCB.US,D,20240923,000000,5.047,5.047,3.9,4.47601,1982977.1,0
+LGCB.US,D,20240924,000000,4.129,4.579,4.05,4.25,131559.7,0
+LGCB.US,D,20240925,000000,4.131,4.24,4,4.06,36740.700000000004,0
+LGCB.US,D,20240926,000000,4,4.156,3.85,4.03899,30494.600000000002,0
+LGCB.US,D,20240927,000000,3.862,4.06,3.72,3.99,53641.5,0
+LGCB.US,D,20240930,000000,4.05,4.241,3.6,3.86,32438,0
+LGCB.US,D,20241001,000000,3.86,3.89,3.303,3.514,22570,0
+LGCB.US,D,20241002,000000,3.45,3.7,2.879,2.936,27427.300000000003,0
+LGCB.US,D,20241003,000000,2.848,3.051,2.8,2.969,9646.9,0
+LGCB.US,D,20241004,000000,2.92,3.75,2.915,3.6,39746,0
+LGCB.US,D,20241007,000000,3.596,3.596,3.24001,3.308,12309,0
+LGCB.US,D,20241008,000000,3.39,3.483,3.054,3.13,9586.800000000001,0
+LGCB.US,D,20241009,000000,3.2,3.2,2.811,3.0505,27500,0
+LGCB.US,D,20241010,000000,2.9495,3.075,2.9,3.05,10840.2,0
+LGCB.US,D,20241011,000000,3,3.05,2.898,2.91,14210.800000000001,0
+LGCB.US,D,20241014,000000,2.853,3,2.65,2.675,17658.8,0
+LGCB.US,D,20241015,000000,2.6,2.777,2.51,2.561,17453.5,0
+LGCB.US,D,20241016,000000,2.561,2.79,2.561,2.66,18652.100000000002,0
+LGCB.US,D,20241017,000000,2.8,2.94,2.684,2.88011,27314.7,0
+LGCB.US,D,20241018,000000,2.88,2.979,2.702,2.803,41552.200000000004,0
+LGCB.US,D,20241021,000000,2.87101,2.99,2.642,2.692,25773.800000000003,0
+LGCB.US,D,20241022,000000,2.835,2.835,2.652,2.774,16861.100000000002,0
+LGCB.US,D,20241023,000000,2.84,2.84,2.661,2.675,75897,0
+LGCB.US,D,20241024,000000,4.782,6.281,3.155,3.33,18253846.1,0
+LGCB.US,D,20241025,000000,3.01,3.699,3.01,3.699,447200,0
+LGCB.US,D,20241028,000000,3.4,3.57,3.022,3.022,168143.40000000002,0
+LGCB.US,D,20241029,000000,3.1,3.18997,2.54,2.68,147678.4,0
+LGCB.US,D,20241030,000000,2.6,2.83,2.54,2.712,71178.1,0
+LGCB.US,D,20241031,000000,2.678,2.859,2.58,2.765,77769.8,0
+LGCB.US,D,20241101,000000,2.71,2.788,2.694,2.75,19907.800000000003,0
+LGCB.US,D,20241104,000000,2.79,2.79,2.56,2.6155,60350.9,0
+LGCB.US,D,20241105,000000,2.52,2.77,2.337,2.429,56996.4,0
+LGCB.US,D,20241106,000000,2.04,2.328,1.946,2.153,59874.700000000004,0
+LGCB.US,D,20241107,000000,2.153,2.723,2.07,2.418,234848.5,0
+LGCB.US,D,20241108,000000,2.95,3.4,2.309,2.4,992695.3,0
+LGCB.US,D,20241111,000000,2.4,3.1989,2.05,2.923,316425.7,0
+LGCB.US,D,20241112,000000,2.748,2.919,2.552,2.723,42436.100000000006,0
+LGCB.US,D,20241113,000000,2.599,2.713,2.356,2.575,38183.1,0
+LGCB.US,D,20241114,000000,2.498,2.551,2.22,2.32,33892.5,0
+LGCB.US,D,20241115,000000,2.221,2.299,2.069,2.25,21383,0
+LGCB.US,D,20241118,000000,2.25,2.313,2.1,2.24649,22830.9,0
+LGCB.US,D,20241119,000000,2.15,2.251,2.11,2.21,34362.9,0
+LGCB.US,D,20241120,000000,2.21,2.35,2.201,2.28,48727.5,0
+LGCB.US,D,20241121,000000,2.274,2.32,2.2,2.276,15983.800000000001,0
+LGCB.US,D,20241122,000000,2.21,2.35,2.201,2.261,13714.6,0
+LGCB.US,D,20241125,000000,2.261,2.261,2.157,2.258,13359.800000000001,0
+LGCB.US,D,20241126,000000,2.11,2.199,2.007,2.15999,52054.100000000006,0
+LGCB.US,D,20241127,000000,2.13,2.391,2.1,2.263,45466.8,0
+LGCB.US,D,20241129,000000,2.34199,2.34199,2.037,2.19111,40907.600000000006,0
+LGCB.US,D,20241202,000000,2.22,2.22,2.065,2.19,12775,0
+LGCB.US,D,20241203,000000,2.051,2.19,2.051,2.089,9895.5,0
+LGCB.US,D,20241204,000000,2.128,2.3,2.09,2.25,33299.1,0
+LGCB.US,D,20241205,000000,2.182,2.25,2.1,2.136,14389.1,0
+LGCB.US,D,20241206,000000,2.14,2.195,2.083,2.189,11093.2,0
+LGCB.US,D,20241209,000000,2.3,2.39,2.168,2.33,47322.4,0
+LGCB.US,D,20241210,000000,2.327,2.327,2.122,2.25,25834.9,0
+LGCB.US,D,20241211,000000,2.2,2.25,1.96,2.05,29806.5,0
+LGCB.US,D,20241212,000000,2.068,2.079,1.911,1.919,9499.800000000001,0
+LGCB.US,D,20241213,000000,1.939,1.939,1.727,1.91,11830.1,0
+LGCB.US,D,20241216,000000,1.84,2.26,1.84,2.06,39963,0
+LGCB.US,D,20241217,000000,2.022,2.26,1.916,2.096,36388,0
+LGCB.US,D,20241218,000000,2.117,2.69,2.117,2.675,169126.1,0
+LGCB.US,D,20241219,000000,2.844,3.177,2.8,3.075,159270,0
+LGCB.US,D,20241220,000000,3.11,4.2,3.11,3.699,1033488.4,0
+LGCB.US,D,20241223,000000,3.891,3.891,3.03,3.286,82517.3,0
+LGCB.US,D,20241224,000000,3.1,3.7,3.073,3.66,46598.200000000004,0
+LGCB.US,D,20241226,000000,3.539,4.625,3.539,4.57,118872.5,0
+LGCB.US,D,20241227,000000,4.48,4.7,4.114,4.4,25747.9,0
+LGCB.US,D,20241230,000000,4.15,4.475,4.1,4.46,41325.600000000006,0
+LGCB.US,D,20241231,000000,4.21,4.5,4.201,4.417,10226.6,0
+LGCB.US,D,20250102,000000,4.21,4.3,3.578,4.115,18770.9,0
+LGCB.US,D,20250103,000000,4.2,4.453,4.128,4.236,19609.8,0
+LGCB.US,D,20250106,000000,4.14,4.77783,4.14,4.4,22814,0
+LGCB.US,D,20250107,000000,4.268,4.7,4.2,4.555,8200.300000000001,0
+LGCB.US,D,20250108,000000,4.498,4.498,4.1,4.134,5481.8,0
+LGCB.US,D,20250110,000000,4.12,4.39,3.75,3.803,5992.900000000001,0
+LGCB.US,D,20250113,000000,3.8,4.307,3.8,3.88001,14498.1,0
+LGCB.US,D,20250114,000000,3.881,4.95,3.666,4.894,54693.3,0
+LGCB.US,D,20250115,000000,4.819,6.834,3.8,4.09,257571.1,0
+LGCB.US,D,20250116,000000,4.1,4.19,3.7,3.7,31795.2,0
+LGCB.US,D,20250117,000000,3.513,3.699,2.792,2.876,89066.1,0
+LGCB.US,D,20250121,000000,3,3.1,2.815,2.95,17797.5,0
+LGCB.US,D,20250122,000000,2.89,3.1,2.88,2.91,8227,0
+LGCB.US,D,20250123,000000,2.955,3.052,2.704,2.996,28731.4,0
+LGCB.US,D,20250124,000000,2.988,3.013,2.801,2.833,15522.5,0
+LGCB.US,D,20250127,000000,2.8,2.85,2.7,2.775,9529.300000000001,0
+LGCB.US,D,20250128,000000,2.7,3.075,2.633,2.95,30324.100000000002,0
+LGCB.US,D,20250129,000000,2.798,3,2.775,2.899,7620.3,0
+LGCB.US,D,20250130,000000,2.887,2.887,2.682,2.77,6961.6,0
+LGCB.US,D,20250131,000000,2.66,2.9,2.371,2.725,22076.7,0
+LGCB.US,D,20250203,000000,2.682,2.685,2.443,2.5,4636.6,0
+LGCB.US,D,20250204,000000,2.5,2.554,2.411,2.415,9817.1,0
+LGCB.US,D,20250205,000000,2.4,2.59299,2.174,2.47,17925.100000000002,0
+LGCB.US,D,20250206,000000,2.311,2.442,2.311,2.403,4546.5,0
+LGCB.US,D,20250207,000000,2.59,2.59599,2.406,2.418,3185.7000000000003,0
+LGCB.US,D,20250210,000000,2.338,2.549,2.311,2.521,4462.6,0
+LGCB.US,D,20250211,000000,2.42,2.5,2.4,2.5,1876.9,0
+LGCB.US,D,20250212,000000,2.362,2.79,2.362,2.611,114423.1,0
+LGCB.US,D,20250213,000000,2.63,2.718,2.436,2.675,24440.9,0
+LGCB.US,D,20250214,000000,2.63,2.828,2.421,2.59,45435.3,0
+LGCB.US,D,20250218,000000,2.616,2.712,2.6,2.607,3556.3,0
+LGCB.US,D,20250219,000000,2.565,2.689,2.532,2.56,4512.900000000001,0
+LGCB.US,D,20250220,000000,2.585,2.684,2.224,2.299,34706.1,0
+LGCB.US,D,20250221,000000,2.275,2.37,2.253,2.334,27851,0
+LGCB.US,D,20250224,000000,2.289,2.771,2.239,2.771,69592.90000000001,0
+LGCB.US,D,20250225,000000,2.75,2.798,2.457,2.648,56119.8,0
+LGCB.US,D,20250226,000000,2.6,2.716,2.6,2.716,3228.7000000000003,0
+LGCB.US,D,20250227,000000,3.087,3.107,2.479,2.626,56188.4,0
+LGCB.US,D,20250228,000000,2.547,2.729,2.386,2.58,6123.700000000001,0
+LGCB.US,D,20250303,000000,2.581,2.69,2.58,2.64,2849,0
+LGCB.US,D,20250304,000000,2.7,2.7,2.433,2.556,9208.5,0
+LGCB.US,D,20250305,000000,2.428,2.678,2.428,2.622,247889.5,0
+LGCB.US,D,20250306,000000,2.47,2.47,2.288,2.314,29613.800000000003,0
+LGCB.US,D,20250307,000000,2.245,2.309,2.203,2.268,14852,0
+LGCB.US,D,20250310,000000,2.4,2.491,2.206,2.29,27586.800000000003,0
+LGCB.US,D,20250311,000000,2.255,2.37,2.204,2.35,12230.2,0
+LGCB.US,D,20250312,000000,2.273,2.35,2.204,2.233,4226.5,0
+LGCB.US,D,20250313,000000,2.21,2.346,2.21,2.284,597922.6,0
+LGCB.US,D,20250314,000000,2,2,1.675,1.777,100161.70000000001,0
+LGCB.US,D,20250317,000000,1.688,1.89399,1.62899,1.713,23559.4,0
+LGCB.US,D,20250318,000000,1.78,1.797,1.629,1.732,10438.300000000001,0
+LGCB.US,D,20250319,000000,1.79,1.793,1.7,1.746,2922.3,0
+LGCB.US,D,20250320,000000,1.81,1.9,1.75,1.841,11702.300000000001,0
+LGCB.US,D,20250321,000000,1.88,1.948,1.724,1.825,13246.800000000001,0
+LGCB.US,D,20250324,000000,1.87,1.87,1.787,1.788,7846.900000000001,0
+LGCB.US,D,20250325,000000,1.85,1.85,1.644,1.776,7431,0
+LGCB.US,D,20250326,000000,1.741,1.85,1.741,1.849,857.9000000000001,0
+LGCB.US,D,20250327,000000,1.849,1.849,1.6,1.729,23556.2,0
+LGCB.US,D,20250328,000000,1.606,1.79,1.602,1.627,5386.700000000001,0
+LGCB.US,D,20250331,000000,1.6,1.625,1.5,1.616,2544.4,0
+LGCB.US,D,20250401,000000,1.564,1.682,1.564,1.602,1398.7,0
+LGCB.US,D,20250402,000000,1.6,1.61001,1.5,1.57824,13906.5,0
+LGCB.US,D,20250403,000000,1.346,1.447,1.3,1.352,22002.9,0
+LGCB.US,D,20250404,000000,1.28,1.799,1.221,1.636,58179.700000000004,0
+LGCB.US,D,20250407,000000,1.5781,2.15,1.44,1.99,340881,0
+LGCB.US,D,20250408,000000,2.04,2.2,1.6167,1.63,86793,0
+LGCB.US,D,20250409,000000,1.64,1.6701,1.2197,1.6601,47100,0
+LGCB.US,D,20250410,000000,1.605,2.1244,1.501,1.92,68415,0
+LGCB.US,D,20250411,000000,1.99,2.05,1.8,1.89,14732,0
+LGCB.US,D,20250414,000000,1.81,1.8999,1.8001,1.87,6601,0
+LGCB.US,D,20250415,000000,1.79,2.07,1.79,2.04,35408,0
+LGCB.US,D,20250416,000000,2.04,2.04,1.72,1.7201,84740,0
+LGCB.US,D,20250417,000000,1.87,1.87,1.72,1.72,4225,0
+LGCB.US,D,20250421,000000,1.68,1.85,1.68,1.7478,17081,0
+LGCB.US,D,20250422,000000,1.75,1.7502,1.69,1.7502,26029,0
+LGCB.US,D,20250423,000000,1.76,1.9989,1.76,1.88,2594998,0
+LGCB.US,D,20250424,000000,2.16,2.4,1.88,1.97,18909445,0
+LGCB.US,D,20250425,000000,1.86,2.15,1.8,1.96,512370,0
+LGCB.US,D,20250428,000000,1.8,1.8799,1.57,1.83,129396,0
+LGCB.US,D,20250429,000000,1.78,2.13,1.78,1.88,244874,0
+LGCB.US,D,20250430,000000,1.87,1.999,1.85,1.92,37120,0
+LGCB.US,D,20250501,000000,1.9,1.9644,1.83,1.9,29348,0
+LGCB.US,D,20250502,000000,1.89,1.99,1.86,1.9,35109,0
+LGCB.US,D,20250505,000000,1.8,1.99,1.8,1.96,22196,0
+LGCB.US,D,20250506,000000,1.914,1.95,1.87,1.94,10300,0
+LGCB.US,D,20250507,000000,1.89,1.95,1.87,1.94,13415,0
+LGCB.US,D,20250508,000000,1.89,1.97,1.86,1.9003,40680,0
+LGCB.US,D,20250509,000000,1.97,2.04,1.9,1.98,58987,0
+LGCB.US,D,20250512,000000,2.0878,2.1136,1.88,1.88,57696,0
+LGCB.US,D,20250513,000000,1.9,2.12,1.9,1.98,17464,0
+LGCB.US,D,20250514,000000,1.9698,2.0191,1.93,1.96,23485,0
+LGCB.US,D,20250515,000000,1.96,1.98,1.9561,1.98,4390,0
+LGCB.US,D,20250516,000000,1.8765,1.97,1.8765,1.925,11856,0
+LGCB.US,D,20250519,000000,1.84,1.8999,1.79,1.8,14829,0
+LGCB.US,D,20250520,000000,1.89,2.06,1.89,2.01,38400,0
+LGCB.US,D,20250521,000000,1.95,1.9792,1.92,1.95,3417,0
+LGCB.US,D,20250522,000000,1.9514,1.997,1.9514,1.997,1677,0
+LGCB.US,D,20250523,000000,1.99,2.3,1.9501,2.197,62201,0
+LGCB.US,D,20250527,000000,2.145,2.29,2.12,2.29,11646,0
+LGCB.US,D,20250528,000000,2.17,2.2592,2.15,2.24,6197,0
+LGCB.US,D,20250529,000000,2.2,2.2901,2.15,2.27,15917,0
+LGCB.US,D,20250530,000000,2.255,2.56,2.255,2.5,77674,0
+LGCB.US,D,20250602,000000,2.52,2.6344,2.3605,2.4,50426,0
+LGCB.US,D,20250603,000000,2.33,2.48,2.33,2.47,18825,0
+LGCB.US,D,20250604,000000,2.4525,2.52,2.39,2.52,21182,0
+LGCB.US,D,20250605,000000,2.2427,2.4915,2.1736,2.48,22602,0
+LGCB.US,D,20250606,000000,2.48,2.48,2.4,2.41,3142,0
+LGCB.US,D,20250609,000000,2.41,2.43,2.29,2.32,15747,0
+LGCB.US,D,20250610,000000,2.25,2.375,2.25,2.32,10902,0
+LGCB.US,D,20250611,000000,2.31,2.4288,2.29,2.29,6405,0
+LGCB.US,D,20250612,000000,2.47,2.47,2.29,2.4084,5076,0
+LGCB.US,D,20250613,000000,2.19,2.36,2.0335,2.36,10004,0
+LGCB.US,D,20250616,000000,2.21,2.39,2.1038,2.37,6276,0
+LGCB.US,D,20250617,000000,2.37,2.39,2.31,2.36,4401,0
+LGCB.US,D,20250618,000000,2.26,2.35,2.26,2.304,3892,0
+LGCB.US,D,20250620,000000,2.46,2.46,2.33,2.33,2417,0
+LGCB.US,D,20250623,000000,2.3,2.33,2.25,2.25,6879,0
+LGCB.US,D,20250624,000000,2.26,2.41,2.25,2.26,2759,0
+LGCB.US,D,20250625,000000,2.3,2.37,2.2601,2.29,1143,0
+LGCB.US,D,20250626,000000,2.46,2.55,2.3,2.33,33626,0
+LGCB.US,D,20250627,000000,2.2,2.4,2.2,2.2007,11731,0
+LGCB.US,D,20250630,000000,2.2161,2.37,2.2161,2.34,5458,0
+LGCB.US,D,20250701,000000,2.4,2.5299,2.4,2.506,10410,0
+LGCB.US,D,20250702,000000,2.5,2.5,2.4,2.4001,11810,0
+LGCB.US,D,20250703,000000,2.42,2.42,2.42,2.42,1044,0
+LGCB.US,D,20250707,000000,2.44,2.44,2.25,2.42,3439,0
+LGCB.US,D,20250708,000000,2.37,2.5369,2.37,2.5369,10908,0
+LGCB.US,D,20250709,000000,2.48,2.49,2.4,2.4,4945,0
+LGCB.US,D,20250710,000000,2.45,2.5099,2.44,2.5,11253,0
+LGCB.US,D,20250711,000000,2.45,2.546,2.45,2.546,5195,0
+LGCB.US,D,20250714,000000,2.53,2.53,2.46,2.53,2655,0
+LGCB.US,D,20250715,000000,2.3914,2.3914,2.3,2.31,10432,0
+LGCB.US,D,20250716,000000,2.31,2.47,2.31,2.47,9999,0
+LGCB.US,D,20250717,000000,2.36,2.47,2.36,2.47,4415,0
+LGCB.US,D,20250718,000000,2.4,2.435,2.4,2.4075,2257,0
+LGCB.US,D,20250721,000000,2.53,2.59,2.4914,2.5236,22086,0
+LGCB.US,D,20250722,000000,2.515,2.515,2.4647,2.4885,6984,0
+LGCB.US,D,20250723,000000,2.51,2.65,2.51,2.6,13070,0
+LGCB.US,D,20250724,000000,2.7,2.7,2.5992,2.7,15938,0
+LGCB.US,D,20250725,000000,2.67,2.7,2.655,2.7,2621,0
+LGCB.US,D,20250728,000000,2.63,2.75,2.63,2.75,1571,0
+LGCB.US,D,20250729,000000,2.74,2.77,2.73,2.77,4711,0
+LGCB.US,D,20250730,000000,2.7001,2.71,2.67,2.7,4305,0
+LGCB.US,D,20250731,000000,2.65,2.66,2.59,2.6,4388,0
+LGCB.US,D,20250801,000000,2.55,2.6,2.54,2.54,2433,0
+LGCB.US,D,20250804,000000,2.25,2.3005,2.21,2.3005,1358,0
+LGCB.US,D,20250805,000000,2.56,2.69,2.56,2.6495,7151,0
+LGCB.US,D,20250806,000000,2.7,2.71,2.65,2.65,4602,0
+LGCB.US,D,20250807,000000,2.65,2.7,2.6,2.61,3007,0
+LGCB.US,D,20250808,000000,2.6569,2.69,2.6408,2.6408,5498,0
+LGCB.US,D,20250812,000000,2.33,2.43,2.33,2.35,2607,0
+LGCB.US,D,20250813,000000,2.5,2.5094,2.45,2.47,2274,0
+LGCB.US,D,20250814,000000,2.4747,2.4747,2.2,2.35,5734,0
+LGCB.US,D,20250815,000000,2.5056,2.51,2.46,2.47,13170,0
+LGCB.US,D,20250818,000000,2.48,2.48,2.47,2.48,29922,0
+LGCB.US,D,20250819,000000,2.45,2.455,2.35,2.45,10702,0
+LGCB.US,D,20250820,000000,2.4,2.4,2.2,2.33,19948,0
+LGCB.US,D,20250821,000000,2.2998,2.2998,2.2998,2.2998,1127,0
+LGCB.US,D,20250822,000000,2.1,2.27,2.1,2.27,766,0
+LGCB.US,D,20250825,000000,2.24,2.29,2.2,2.2,3592,0
+LGCB.US,D,20250826,000000,2.2428,2.2428,2.2037,2.2423,1656,0
+LGCB.US,D,20250827,000000,2.2,2.26,2.2,2.2599,2393,0
+LGCB.US,D,20250828,000000,2.2599,2.2599,2.2599,2.2599,1026,0
+LGCB.US,D,20250829,000000,2.1754,2.25,2.1754,2.23,5407,0
+LGCB.US,D,20250902,000000,2.22,2.25,2.21,2.21,7296,0
+LGCB.US,D,20250903,000000,2.22,2.22,2.16,2.1968,3317,0
+LGCB.US,D,20250904,000000,2.2175,2.22,2.2,2.2199,2754,0
+LGCB.US,D,20250905,000000,2.22,2.23,2.2101,2.2101,1989,0
+LGCB.US,D,20250908,000000,2.2,2.2,2.15,2.1701,5712,0
+LGCB.US,D,20250909,000000,2.15,2.2,2.0701,2.2,9306,0
+LGCB.US,D,20250910,000000,2.15,2.26,2.15,2.2599,7192,0
+LGCB.US,D,20250911,000000,2.25,2.25,2.23,2.23,10089,0
+LGCB.US,D,20250912,000000,2.27,2.4386,2.21,2.4386,9358,0
+LGCB.US,D,20250915,000000,2.37,2.52,2.37,2.5,5322,0
+LGCB.US,D,20250916,000000,2.54,2.54,2.54,2.54,6286,0
+LGCB.US,D,20250917,000000,2.46,2.763,2.45,2.5208,9240,0
+LGCB.US,D,20250918,000000,2.5,2.58,2.5,2.58,3485,0
+LGCB.US,D,20250919,000000,2.51,2.5207,2.39,2.39,1844,0
+LGCB.US,D,20250922,000000,2.49,2.6799,2.45,2.59,12848,0
+LGCB.US,D,20250923,000000,2.59,2.62,2.487,2.54,6266,0
+LGCB.US,D,20250924,000000,2.48,2.6,2.3761,2.44,10368,0
+LGCB.US,D,20250925,000000,2.401,2.401,2.26,2.39,909226,0
+LGCB.US,D,20250926,000000,2.1,2.41,1.9172,2.16,86661,0
+LGCB.US,D,20250929,000000,2.02,2.16,1.92,2.01,42446,0
+LGCB.US,D,20250930,000000,1.95,2.08,1.56,1.98,103029,0
+LGCB.US,D,20251001,000000,1.91,1.99,1.87,1.88,48372,0
+LGCB.US,D,20251002,000000,1.87,1.9,1.79,1.9,5748,0
+LGCB.US,D,20251003,000000,1.8585,1.9,1.8585,1.9,2714,0
+LGCB.US,D,20251006,000000,1.88,1.99,1.77,1.97,9358,0
+LGCB.US,D,20251007,000000,1.97,2,1.9,1.9094,18847,0
+LGCB.US,D,20251008,000000,1.9,1.9041,1.84,1.9,3079,0
+LGCB.US,D,20251009,000000,1.891,1.96,1.86,1.89,4069221,0
+LGCB.US,D,20251010,000000,1.77,1.83,1.6,1.69,274379,0
+LGCB.US,D,20251013,000000,1.69,1.7867,1.625,1.7,89623,0
+LGCB.US,D,20251014,000000,1.69,1.69,1.6,1.61,46539,0
+LGCB.US,D,20251015,000000,1.69,1.73,1.61,1.65,2608686,0
+LGCB.US,D,20251016,000000,2.88,3.1,1.93,1.97,52126747,0
+LGCB.US,D,20251017,000000,1.84,1.88,1.6701,1.8,481361,0
+LGCB.US,D,20251020,000000,1.69,1.87,1.68,1.76,175355,0
+LGCB.US,D,20251021,000000,1.76,2.1,1.73,1.94,4129332,0
+LGCB.US,D,20251022,000000,1.76,1.79,1.68,1.7,193359,0
+LGCB.US,D,20251023,000000,1.68,1.75,1.65,1.7,107826,0
+LGCB.US,D,20251024,000000,1.73,1.9001,1.71,1.8,253395,0
+LGCB.US,D,20251027,000000,1.7602,1.82,1.75,1.77,58821,0
+LGCB.US,D,20251028,000000,1.8,1.8602,1.76,1.79,74402,0
+LGCB.US,D,20251029,000000,1.74,1.77,1.74,1.75,51099,0
+LGCB.US,D,20251030,000000,1.74,1.7603,1.71,1.715,38605,0
+LGCB.US,D,20251031,000000,1.715,1.75,1.69,1.73,48539,0
+LGCB.US,D,20251103,000000,1.73,1.75,1.61,1.66,53742,0
+LGCB.US,D,20251104,000000,1.61,1.63,1.56,1.61,36723,0
+LGCB.US,D,20251105,000000,1.552,1.5828,1.5,1.5,42937,0
+LGCB.US,D,20251106,000000,1.5,1.6997,1.465,1.685,94112,0
+LGCB.US,D,20251107,000000,1.61,1.74,1.6,1.65,73000,0
+LGCB.US,D,20251110,000000,1.704,1.91,1.68,1.8936,80855,0
+LGCB.US,D,20251111,000000,1.88,2.2,1.8,2.1881,191540,0
+LGCB.US,D,20251112,000000,1.97,2.05,1.97,1.99,70332,0
+LGCB.US,D,20251113,000000,1.96,2.0318,1.9,1.96,52372,0
+LGCB.US,D,20251114,000000,1.88,2.05,1.87,1.99,23605,0
+LGCB.US,D,20251117,000000,1.99,2.1,1.67,1.96,141999,0
+LGCB.US,D,20251118,000000,2,2.08,1.982,2.04,68079,0
+LGCB.US,D,20251119,000000,2.0009,2.02,1.85,2.02,61952,0
+LGCB.US,D,20251120,000000,2.0365,2.0365,1.91,1.945,21278,0
+LGCB.US,D,20251121,000000,1.96,2.1,1.91,2.1,31963,0
+LGCB.US,D,20251124,000000,2.04,2.09,2.04,2.04,5995,0
+LGCB.US,D,20251125,000000,2.0791,2.0791,2.04,2.0464,6349,0
+LGCB.US,D,20251126,000000,2.05,2.05,2.02,2.02,37185,0
+LGCB.US,D,20251128,000000,2,2.0725,1.9738,2.03,212561,0
+LGCB.US,D,20251201,000000,1.96,2.04,1.95,2.025,91918,0
+LGCB.US,D,20251202,000000,2,2.265,1.95,2.08,90107,0
+LGCB.US,D,20251203,000000,2.08,2.081,2,2.045,33883,0
+LGCB.US,D,20251204,000000,2.05,2.12,2.04,2.0625,233431,0
+LGCB.US,D,20251205,000000,2.05,2.06,2.04,2.06,8915,0
+LGCB.US,D,20251208,000000,1.95,2.12,1.93,2.1,145791,0
+LGCB.US,D,20251209,000000,2.07,2.11,2.05,2.05,23689,0
+LGCB.US,D,20251210,000000,2.04,2.1,2.02,2.04,48215,0
+LGCB.US,D,20251211,000000,2.02,2.035,2.01,2.02,10695,0
+LGCB.US,D,20251212,000000,2.06,2.09,2.01,2.01,43828,0
+LGCB.US,D,20251215,000000,2.01,2.01,1.83,1.83,20695,0
+LGCB.US,D,20251216,000000,1.82,1.89,1.76,1.88,28854,0
+LGCB.US,D,20251217,000000,1.85,1.88,1.8,1.88,42513,0
+LGCB.US,D,20251218,000000,1.87,1.99,1.85,1.97,41747,0
+LGCB.US,D,20251219,000000,2,2.03,1.97,1.99,26580,0
+LGCB.US,D,20251222,000000,1.911,1.955,1.83,1.9,59623,0
+LGCB.US,D,20251223,000000,1.87,1.93,1.87,1.88,4846,0
+LGCB.US,D,20251224,000000,1.84,1.86,1.81,1.81,20798,0
+LGCB.US,D,20251226,000000,1.81,1.9289,1.74,1.9,35758,0
+LGCB.US,D,20251229,000000,1.8,1.8,1.75,1.77,10024,0
+LGCB.US,D,20251230,000000,1.71,1.7645,1.7,1.73,22582,0
+LGCB.US,D,20251231,000000,1.74,1.82,1.74,1.82,26137,0
+LGCB.US,D,20260102,000000,1.87,1.97,1.87,1.91,5913,0
+LGCB.US,D,20260105,000000,1.94,1.94,1.8,1.83,8822,0
+LGCB.US,D,20260106,000000,1.81,2.1699,1.75,2.01,271043,0
+LGCB.US,D,20260107,000000,2.04,2.15,1.8,1.96,280497,0
+LGCB.US,D,20260108,000000,2.02,2.04,1.77,1.88,298218,0
+LGCB.US,D,20260109,000000,1.835,1.9999,1.69,1.78,314478,0
+LGCB.US,D,20260112,000000,1.78,1.88,1.69,1.7,108535,0
+LGCB.US,D,20260113,000000,1.73,1.73,1.6,1.67,60877,0
+LGCB.US,D,20260114,000000,1.705,1.74,1.63,1.63,4461,0
+LGCB.US,D,20260115,000000,1.705,1.71,1.67,1.68,13450,0
+LGCB.US,D,20260116,000000,1.66,1.7,1.65,1.65,53880,0
+LGCB.US,D,20260120,000000,1.64,1.76,1.55,1.57,129917,0
+LGCB.US,D,20260121,000000,1.61,1.6423,1.585,1.6,61974,0
+LGCB.US,D,20260122,000000,1.6,1.73,1.57,1.65,391426,0
+LGCB.US,D,20260123,000000,1.66,1.75,1.57,1.573,368117,0
+LGCB.US,D,20260126,000000,1.6,1.68,1.555,1.58,345816,0
+LGCB.US,D,20260127,000000,1.58,1.65,1.33,1.43,355213,0
+LGCB.US,D,20260128,000000,1.41,1.5965,1.41,1.5,24382,0
+LGCB.US,D,20260129,000000,1.53,1.53,1.42,1.42,15300,0
+LGCB.US,D,20260130,000000,1.49,1.53,1.41,1.5,41933,0
+LGCB.US,D,20260202,000000,1.51,1.51,1.37,1.43,64120,0
+LGCB.US,D,20260203,000000,1.34,1.4994,1.3,1.34,73264,0
+LGCB.US,D,20260204,000000,1.39,1.47,1.365,1.39,65316,0
+LGCB.US,D,20260205,000000,1.46,1.46,1.37,1.38,21316,0
+LGCB.US,D,20260206,000000,1.37,1.45,1.25,1.37,56026,0
+LGCB.US,D,20260209,000000,1.36,1.3799,1.26,1.26,57256,0
+LGCB.US,D,20260210,000000,1.25,1.33,1.25,1.31,22976,0
+LGCB.US,D,20260211,000000,1.32,1.52,1.32,1.518,59369,0
+LGCB.US,D,20260212,000000,1.55,1.645,1.545423,1.6,53835,0
+LGCB.US,D,20260213,000000,1.6,1.63,1.59,1.62,12171,0
+LGCB.US,D,20260217,000000,1.58,1.63,1.56,1.57,55006,0
+LGCB.US,D,20260218,000000,1.56,1.65,1.535,1.635,16728,0

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

@@ -0,0 +1,1260 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGVN.US,D,20210212,000000,100,100,72.5,74.1,279495.4,0
+LGVN.US,D,20210216,000000,77,79,74.8,75.1,26840.3,0
+LGVN.US,D,20210217,000000,73,74.8,65.5,69,39862,0
+LGVN.US,D,20210218,000000,72,74,68.5,68.5,15301.9,0
+LGVN.US,D,20210219,000000,70,71,60.1,61.6,24295,0
+LGVN.US,D,20210222,000000,65,70,61.9,68,23414.3,0
+LGVN.US,D,20210223,000000,65,65.9,60.2,64.3,11942.4,0
+LGVN.US,D,20210224,000000,64.6,78,62.4,76.5,92625.6,0
+LGVN.US,D,20210225,000000,72.135,77,68.6,73.6,28848.5,0
+LGVN.US,D,20210226,000000,73.9,81.5,70,80,74422.3,0
+LGVN.US,D,20210301,000000,81.5,89.8,78.2,79,107327.3,0
+LGVN.US,D,20210302,000000,81.2,83.499,79.1,81.9,20669.5,0
+LGVN.US,D,20210303,000000,87.3,88.5,77.1,79.2,49891.1,0
+LGVN.US,D,20210304,000000,78.1,78.1,64.387,70,22620.9,0
+LGVN.US,D,20210305,000000,70,72.948,59.1,68.3,25816.9,0
+LGVN.US,D,20210308,000000,73.854,73.854,67.317,70.1,13144.1,0
+LGVN.US,D,20210309,000000,70.6,72.3,67.01,68.9,10305.3,0
+LGVN.US,D,20210310,000000,70.1,78,70,71.9,74106.7,0
+LGVN.US,D,20210311,000000,104.3,124.8,80,84.5,1696516.9,0
+LGVN.US,D,20210312,000000,74.5,82.1,71.1,81.2,139069.9,0
+LGVN.US,D,20210315,000000,77.2,80,72.91,75.5,66865.5,0
+LGVN.US,D,20210316,000000,77.4,77.4,72,73.8,25958.7,0
+LGVN.US,D,20210317,000000,72.5,77.75,71.2,75.8,43971.8,0
+LGVN.US,D,20210318,000000,75.8,79,72,73.4,52304.3,0
+LGVN.US,D,20210319,000000,72.3,75.5,71.6,71.8,26531.9,0
+LGVN.US,D,20210322,000000,73.9,74.4,71.2,72.6,22685.5,0
+LGVN.US,D,20210323,000000,72.3,73,66.005,68.1,25810.6,0
+LGVN.US,D,20210324,000000,69,69.385,61.6,61.6,29048.9,0
+LGVN.US,D,20210325,000000,58.4,62.8,58,61.4,17774.9,0
+LGVN.US,D,20210326,000000,61.5,63,58,58.8,15842.2,0
+LGVN.US,D,20210329,000000,58.5,59.8,56.15,56.6,10433.8,0
+LGVN.US,D,20210330,000000,59.4,64.8,56.9,63.7,28514.7,0
+LGVN.US,D,20210331,000000,63.9,70.7,63.762,65.9,73518.2,0
+LGVN.US,D,20210401,000000,66.1,67.927,63.4,64.9,25260.3,0
+LGVN.US,D,20210405,000000,64.9,66.5,63.2,65.4,16388.7,0
+LGVN.US,D,20210406,000000,65.3,67.107,65.2,66,5003,0
+LGVN.US,D,20210407,000000,65.9,69,65,67,8888.7,0
+LGVN.US,D,20210408,000000,67.9,69.3,65.206,67.8,11694.2,0
+LGVN.US,D,20210409,000000,67.8,69.2,65.5,68.1,19519.9,0
+LGVN.US,D,20210412,000000,68.3,70.216,65.307,69.2,6439.6,0
+LGVN.US,D,20210413,000000,91.5,93.7,70,73.2,1876737.5,0
+LGVN.US,D,20210414,000000,72,76,68,74.9,71538.2,0
+LGVN.US,D,20210415,000000,73.4,76,70.5,71.4,32586.4,0
+LGVN.US,D,20210416,000000,70.9,70.9,64.6,65.2,28528.3,0
+LGVN.US,D,20210419,000000,64.9,67,61,62.3,38981.6,0
+LGVN.US,D,20210420,000000,61.8,64.899,60.1,60.2,15938.2,0
+LGVN.US,D,20210421,000000,59.8,62,55.2,57.6,33715,0
+LGVN.US,D,20210422,000000,58.5,60.1,56.9,57.3,15108.4,0
+LGVN.US,D,20210423,000000,57.1,60.6,56.9,59,11068.4,0
+LGVN.US,D,20210426,000000,60.42,62.494,58.9,61.8,13386.9,0
+LGVN.US,D,20210427,000000,61.9,63.2,61.1,61.7,7758,0
+LGVN.US,D,20210428,000000,61.3,63.8,60.251,61,4012.4,0
+LGVN.US,D,20210429,000000,61.4,61.8,60.3,61,5057.3,0
+LGVN.US,D,20210430,000000,61,62,60.6,61.5,4611.6,0
+LGVN.US,D,20210503,000000,61,61.5,60,61.1,6336.5,0
+LGVN.US,D,20210504,000000,60.8,61.2,58.1,59.3,8314.2,0
+LGVN.US,D,20210505,000000,59.001,61.05,58,58.9,9559.9,0
+LGVN.US,D,20210506,000000,58.2,58.75,54.2,54.4,8877.4,0
+LGVN.US,D,20210507,000000,54.8,56.4,54.8,55.9,5906.7,0
+LGVN.US,D,20210510,000000,56,56.8,55,55.1,3792.6,0
+LGVN.US,D,20210511,000000,55,55,52.8,53.5,5880.8,0
+LGVN.US,D,20210512,000000,53.5,54.9,52.501,53,4707.1,0
+LGVN.US,D,20210513,000000,53.2,53.299,51.512,52,3768.4,0
+LGVN.US,D,20210514,000000,52,54.59,52,53,6282.2,0
+LGVN.US,D,20210517,000000,53.4,53.7,52.1,52.9,2861,0
+LGVN.US,D,20210518,000000,53.5,57.1,53.1,56.8,4351,0
+LGVN.US,D,20210519,000000,56.2,61.3,56.2,61.3,13366.1,0
+LGVN.US,D,20210520,000000,60.7,60.7,57.5,57.8,5421.3,0
+LGVN.US,D,20210521,000000,59.8,75.2,57.7,63.9,227097.7,0
+LGVN.US,D,20210524,000000,62.5,65.8,60.2,60.6,22956,0
+LGVN.US,D,20210525,000000,61.5,64.7,60.7,62.7,5683.5,0
+LGVN.US,D,20210526,000000,62,66.7,61.6,66,4198.9,0
+LGVN.US,D,20210527,000000,66.3,66.8,64.4,66.25,3794.1,0
+LGVN.US,D,20210528,000000,66.5,66.5,65,66,2302.4,0
+LGVN.US,D,20210601,000000,63.55,69.6,62.05,67.7,6369.2,0
+LGVN.US,D,20210602,000000,66.356,68.8,65.101,67.5,2132.2,0
+LGVN.US,D,20210603,000000,67.6,67.9,65.1,65.6,2293.1,0
+LGVN.US,D,20210604,000000,65.5,67.427,65.005,67.4,8112.8,0
+LGVN.US,D,20210607,000000,66.101,82.5,63,69.5,178552.9,0
+LGVN.US,D,20210608,000000,70,71.999,62.846,66.5,51037.3,0
+LGVN.US,D,20210609,000000,67.117,69.731,65,65.5,13714.5,0
+LGVN.US,D,20210610,000000,64.8,68.865,64.001,66.6,29251,0
+LGVN.US,D,20210611,000000,67.016,72.399,65.3,70.6,28653.7,0
+LGVN.US,D,20210614,000000,70,75,68.681,72.8,27712.3,0
+LGVN.US,D,20210615,000000,72.8,72.8,67.1,67.4,14067.7,0
+LGVN.US,D,20210616,000000,67.1,69.399,66.301,68.6,6745.4,0
+LGVN.US,D,20210617,000000,68.8,71.1,66.9,71,8738.6,0
+LGVN.US,D,20210618,000000,70.3,72,67.54,72,7054.3,0
+LGVN.US,D,20210621,000000,71.5,74.5,69.562,73.4,8261.8,0
+LGVN.US,D,20210622,000000,73.4,74.2,70.55,74.2,7118.8,0
+LGVN.US,D,20210623,000000,73.5,75.9,71.732,75.9,12024.9,0
+LGVN.US,D,20210624,000000,76.5,80.573,75.801,79.6,40214.2,0
+LGVN.US,D,20210625,000000,80.7,80.7,77.5,78.5,9387.7,0
+LGVN.US,D,20210628,000000,79.4,80.9,76.15,80.3,16354.4,0
+LGVN.US,D,20210629,000000,80.8,80.8,77,80.1,9240.4,0
+LGVN.US,D,20210630,000000,80.5,81.799,78.113,81.3,16103.1,0
+LGVN.US,D,20210701,000000,80.5,83.5,80.5,82.8,13190.3,0
+LGVN.US,D,20210702,000000,82.3,83.999,81.1,83,17357.4,0
+LGVN.US,D,20210706,000000,83.9,83.9,76.1,76.1,14109.2,0
+LGVN.US,D,20210707,000000,75.8,78.4,70.701,74.9,8751.7,0
+LGVN.US,D,20210708,000000,71.2,73.6,70.001,71.7,6246.1,0
+LGVN.US,D,20210709,000000,72.15,76.9,72.15,74.7,8284.5,0
+LGVN.US,D,20210712,000000,74.7,75.2,71.7,72.2,1888.1,0
+LGVN.US,D,20210713,000000,72.3,76.4,71.7,74,4023.7,0
+LGVN.US,D,20210714,000000,73.4,73.6,63.5,64.1,18863.7,0
+LGVN.US,D,20210715,000000,66.9,66.9,61.2,64.1,6540.1,0
+LGVN.US,D,20210716,000000,64.9,67,62,62.8,3104.5,0
+LGVN.US,D,20210719,000000,60.5,63.4,60.5,61.6,2388.9,0
+LGVN.US,D,20210720,000000,61.3,65.1,60.3,60.8,3579.1,0
+LGVN.US,D,20210721,000000,60.8,68.6,60.8,66.1,34231.2,0
+LGVN.US,D,20210722,000000,66.6,67.873,61.25,62.3,5088.4,0
+LGVN.US,D,20210723,000000,65,65.4,61.5,61.9,12150.8,0
+LGVN.US,D,20210726,000000,63.9,65.15,60.5,61.6,12711.2,0
+LGVN.US,D,20210727,000000,61.4,61.4,57.5,59.2,8761.6,0
+LGVN.US,D,20210728,000000,59.2,62.3,58.5,61.4,10256.1,0
+LGVN.US,D,20210729,000000,61.2,61.499,57.21,57.8,4635.8,0
+LGVN.US,D,20210730,000000,58,59.1,56.6,57.4,5406.5,0
+LGVN.US,D,20210802,000000,58.6,58.6,55.6,56.1,3404.8,0
+LGVN.US,D,20210803,000000,56.9,58.39,55.1,57,2941.7,0
+LGVN.US,D,20210804,000000,57.2,58.399,55.814,56.9,4390.4,0
+LGVN.US,D,20210805,000000,55.95,60.55,55.6,58.9,2803.9,0
+LGVN.US,D,20210806,000000,59.4,59.4,57.6,59,2004.2,0
+LGVN.US,D,20210809,000000,57.4,60,57.4,59,3416.8,0
+LGVN.US,D,20210810,000000,58.5,60.56,56.5,57,3951.8,0
+LGVN.US,D,20210811,000000,57.8,58.4,56.001,58,2257.9,0
+LGVN.US,D,20210812,000000,57.3,57.648,53.9,54.1,4934.8,0
+LGVN.US,D,20210813,000000,53.82,53.82,36,39,272933.1,0
+LGVN.US,D,20210816,000000,38.5,38.5,33.85,34.8,26419.2,0
+LGVN.US,D,20210817,000000,33.8,37.4,33.8,35.7,20451.2,0
+LGVN.US,D,20210818,000000,36,37.3,35,36.3,19065.5,0
+LGVN.US,D,20210819,000000,36,39.693,35.422,38,44385.3,0
+LGVN.US,D,20210820,000000,38,38.652,35.5,35.7,14194.1,0
+LGVN.US,D,20210823,000000,36,38,32.7,34.4,25324.2,0
+LGVN.US,D,20210824,000000,34.7,36.1,34,35.6,9066,0
+LGVN.US,D,20210825,000000,35.5,37.3,34.1,36.5,10939.9,0
+LGVN.US,D,20210826,000000,36.8,36.8,35.1,35.3,3590.1,0
+LGVN.US,D,20210827,000000,35.5,37.452,35.3,35.3,10745,0
+LGVN.US,D,20210830,000000,35.9,35.95,33.5,34,5921.8,0
+LGVN.US,D,20210831,000000,33.8,34.9,33.1,34.8,6479,0
+LGVN.US,D,20210901,000000,34.9,35.9,33.6,35.8,3288.8,0
+LGVN.US,D,20210902,000000,35.001,37.9,35.001,36.5,12162.7,0
+LGVN.US,D,20210903,000000,36.8,37.9,35.402,37.4,11881.7,0
+LGVN.US,D,20210907,000000,36.9,38,36,37.4,6866.8,0
+LGVN.US,D,20210908,000000,37,37.4,35.901,36.3,2594.6,0
+LGVN.US,D,20210909,000000,37.4,40,36.4,39,72151.6,0
+LGVN.US,D,20210910,000000,38.8,39,37.1,37.3,7632.1,0
+LGVN.US,D,20210913,000000,38,38,36.1,36.8,6193.7,0
+LGVN.US,D,20210914,000000,36.1,36.7,34.4,34.9,17891.6,0
+LGVN.US,D,20210915,000000,35.1,37.5,34.1,36.6,16248,0
+LGVN.US,D,20210916,000000,37.1,37.1,35.2,35.9,3131.3,0
+LGVN.US,D,20210917,000000,36.3,36.768,35.2,36.2,1854,0
+LGVN.US,D,20210920,000000,35.4,36.6,34.3,34.8,9029.1,0
+LGVN.US,D,20210921,000000,35.1,35.5,33.6,34.4,6654.4,0
+LGVN.US,D,20210922,000000,34.4,35.9,34.4,35.4,8317.6,0
+LGVN.US,D,20210923,000000,35.5,37,35,37,9774.6,0
+LGVN.US,D,20210924,000000,36.3,37,35.932,37,2779.5,0
+LGVN.US,D,20210927,000000,36.9,38,35.601,37.6,7484.9,0
+LGVN.US,D,20210928,000000,37.4,37.6,35.5,37.6,11444.6,0
+LGVN.US,D,20210929,000000,37.4,41,33.801,35.8,48386,0
+LGVN.US,D,20210930,000000,35.3,36.5,34.1,35.3,15947.7,0
+LGVN.US,D,20211001,000000,35.2,36.8,35.2,36.5,8956.7,0
+LGVN.US,D,20211004,000000,36.1,36.1,33.6,33.8,8023.9,0
+LGVN.US,D,20211005,000000,34.3,35.399,33.6,34.3,6643,0
+LGVN.US,D,20211006,000000,33.8,33.8,32,32.9,7922.5,0
+LGVN.US,D,20211007,000000,32.8,34,32.1,33.5,6342.3,0
+LGVN.US,D,20211008,000000,33.9,34.788,33,34.2,3078.7,0
+LGVN.US,D,20211011,000000,34.1,34.8,32.901,34.5,2927,0
+LGVN.US,D,20211012,000000,34.1,37.5,34.1,35.9,29268.8,0
+LGVN.US,D,20211013,000000,37.4,38.9,36.7,38.1,20678,0
+LGVN.US,D,20211014,000000,40.6,42.4,39.3,41,29867,0
+LGVN.US,D,20211015,000000,41.6,41.6,39,39.8,11532.9,0
+LGVN.US,D,20211018,000000,40.9,40.9,37.6,38.2,7598.3,0
+LGVN.US,D,20211019,000000,38.3,39.35,36.8,38.1,3499.7,0
+LGVN.US,D,20211020,000000,37.601,38.5,37.2,37.9,4141.8,0
+LGVN.US,D,20211021,000000,37.7,38.295,34.72,35.6,12801.9,0
+LGVN.US,D,20211022,000000,35.4,35.4,32.8,33.7,9720.9,0
+LGVN.US,D,20211025,000000,33.8,35.2,33.5,35.2,3368.6,0
+LGVN.US,D,20211026,000000,36.3,36.3,33.9,34.6,3512.1,0
+LGVN.US,D,20211027,000000,34.7,35.2,33.2,34.9,9146.5,0
+LGVN.US,D,20211028,000000,35.5,35.5,34,34.9,3132.1,0
+LGVN.US,D,20211029,000000,34.4,35.1,33.9,34.5,3360.3,0
+LGVN.US,D,20211101,000000,34.3,34.9,33.3,34.9,4113,0
+LGVN.US,D,20211102,000000,35.6,39.9,35,37.9,13729.9,0
+LGVN.US,D,20211103,000000,38.3,39.5,38,38.6,13377.9,0
+LGVN.US,D,20211104,000000,38.8,43.2,38.6,42.6,44632,0
+LGVN.US,D,20211105,000000,41.3,41.552,38,39,19297.3,0
+LGVN.US,D,20211108,000000,39.9,39.9,36.267,37.2,12096.8,0
+LGVN.US,D,20211109,000000,37.3,37.3,33.6,35,12616.4,0
+LGVN.US,D,20211110,000000,34.8,35.791,33.747,35.2,5962.2,0
+LGVN.US,D,20211111,000000,35.8,35.8,34.4,34.6,3652.3,0
+LGVN.US,D,20211112,000000,35.1,35.8,33.801,34,5871.5,0
+LGVN.US,D,20211115,000000,34,34.922,32.6,32.9,7282.1,0
+LGVN.US,D,20211116,000000,33.2,33.299,30.7,31.25,10057.2,0
+LGVN.US,D,20211117,000000,31.3,31.3,28.401,29.2,13267.8,0
+LGVN.US,D,20211118,000000,37.2,88.999,36.9,68.7,27850076.7,0
+LGVN.US,D,20211119,000000,118.1,147.5,89.5,100.3,10295972.1,0
+LGVN.US,D,20211122,000000,87.12,285.237,83.1,282,12866443.1,0
+LGVN.US,D,20211123,000000,231.8,255,145,172.2,2479560.5,0
+LGVN.US,D,20211124,000000,181.297,450,173.6,423,9995222.9,0
+LGVN.US,D,20211126,000000,345.4,408,295.2,306.7,2079783.6,0
+LGVN.US,D,20211129,000000,318.042,357.5,253.6,262.5,1397759.9,0
+LGVN.US,D,20211130,000000,263,314,207.35,262.6,1156953.3,0
+LGVN.US,D,20211201,000000,239.9,256.6,201.5,204.3,650292.8,0
+LGVN.US,D,20211202,000000,195.5,215,176.5,180,340516.6,0
+LGVN.US,D,20211203,000000,246.3,260,200.1,201.2,2869647.9,0
+LGVN.US,D,20211206,000000,188,244.1,167.101,202.5,1339891.1,0
+LGVN.US,D,20211207,000000,200.4,214.653,186.3,195.8,204042.3,0
+LGVN.US,D,20211208,000000,195.8,237.099,193,219,733102.5,0
+LGVN.US,D,20211209,000000,223.8,249.8,189,190.6,545524.6,0
+LGVN.US,D,20211210,000000,208.5,208.5,190.3,194.3,169668.9,0
+LGVN.US,D,20211213,000000,191.3,196,172.3,182.4,232709.2,0
+LGVN.US,D,20211214,000000,176.9,191.9,172.8,177.2,153852.5,0
+LGVN.US,D,20211215,000000,176.2,179.5,157.1,173.3,136536.8,0
+LGVN.US,D,20211216,000000,172.4,175.996,156.533,159.7,130249.8,0
+LGVN.US,D,20211217,000000,156.6,177.4,152.2,173.9,139521.1,0
+LGVN.US,D,20211220,000000,163.5,176.862,157.5,157.8,81772.2,0
+LGVN.US,D,20211221,000000,173.643,192.5,160,176.6,407043.9,0
+LGVN.US,D,20211222,000000,176.4,182.9,165,168.9,140305,0
+LGVN.US,D,20211223,000000,162.5,164.01,136,137,336862.4,0
+LGVN.US,D,20211227,000000,135.6,136.5,120.4,124.7,125112.1,0
+LGVN.US,D,20211228,000000,138.4,151.5,120.9,122.1,650926.7,0
+LGVN.US,D,20211229,000000,124.3,131.7,115.1,119.2,154686,0
+LGVN.US,D,20211230,000000,119.8,139.8,114,126.7,517902.5,0
+LGVN.US,D,20211231,000000,122.165,128.4,116.4,120.7,121958.6,0
+LGVN.US,D,20220103,000000,118.7,124.5,111.25,120.9,130427.3,0
+LGVN.US,D,20220104,000000,119.7,121.236,112,116,96443.8,0
+LGVN.US,D,20220105,000000,143.7,147.9,118.1,118.6,1466806.9,0
+LGVN.US,D,20220106,000000,112.6,113.4,93.1,100,193368.7,0
+LGVN.US,D,20220107,000000,99.5,103.6,94.3,96.9,109039.9,0
+LGVN.US,D,20220110,000000,93.6,97.9,89.1,95.6,94576.7,0
+LGVN.US,D,20220111,000000,92.8,104,92.6,101.4,102734,0
+LGVN.US,D,20220112,000000,99.4,101.075,91,91.1,61076.7,0
+LGVN.US,D,20220113,000000,92.6,94.9,87,88.1,72299.8,0
+LGVN.US,D,20220114,000000,84.6,94.6,84.51,90.8,78025.6,0
+LGVN.US,D,20220118,000000,87,90.637,82.5,83.9,54470.7,0
+LGVN.US,D,20220119,000000,85.1,86,73.9,74.2,49300.4,0
+LGVN.US,D,20220120,000000,75.5,80,72.6,73.2,58497.5,0
+LGVN.US,D,20220121,000000,70.9,72.3,65,65.8,39861.3,0
+LGVN.US,D,20220124,000000,60.8,67.9,56.201,67,62262,0
+LGVN.US,D,20220125,000000,64.8,80.599,64.8,70.7,122393.7,0
+LGVN.US,D,20220126,000000,71,84.996,67.501,79.9,211680.5,0
+LGVN.US,D,20220127,000000,80.6,82.3,70.4,70.5,50407.2,0
+LGVN.US,D,20220128,000000,70.1,73.35,65,70.5,33554.9,0
+LGVN.US,D,20220131,000000,69.8,75.6,68.5,74.7,46799.7,0
+LGVN.US,D,20220201,000000,75.5,85.137,74.4,76.8,91114.1,0
+LGVN.US,D,20220202,000000,76.9,77.6,67.1,68.1,37002.3,0
+LGVN.US,D,20220203,000000,67,72.718,66.808,70.8,20723.8,0
+LGVN.US,D,20220204,000000,71.5,76.799,68.648,74.6,38286.8,0
+LGVN.US,D,20220207,000000,74.2,78.299,73.9,75.5,13694.3,0
+LGVN.US,D,20220208,000000,73.9,81.8,70.6,71.3,56914.3,0
+LGVN.US,D,20220209,000000,71.8,75.3,70.8,73.1,21238.6,0
+LGVN.US,D,20220210,000000,71.7,78.3,71.4,71.7,56502.1,0
+LGVN.US,D,20220211,000000,72.4,75.9,67.2,69.7,43808,0
+LGVN.US,D,20220214,000000,68.4,69.8,65.106,66.2,19836.8,0
+LGVN.US,D,20220215,000000,67.1,70.3,67.1,70,21845.2,0
+LGVN.US,D,20220216,000000,70.7,72.5,67,71.7,22383.2,0
+LGVN.US,D,20220217,000000,69.6,71.282,65,66.5,20388.5,0
+LGVN.US,D,20220218,000000,66.4,67.817,62.1,64.2,12367.2,0
+LGVN.US,D,20220222,000000,61.8,67.2,61.4,67.1,16289.5,0
+LGVN.US,D,20220223,000000,67.1,67.1,62.1,64.6,11331.3,0
+LGVN.US,D,20220224,000000,58.1,63.6,58,63.4,49079.7,0
+LGVN.US,D,20220225,000000,64.7,64.7,61,61.8,13027.3,0
+LGVN.US,D,20220228,000000,62.1,68.7,62.1,67.6,18780.8,0
+LGVN.US,D,20220301,000000,66.5,73.5,64.9,71.2,32086.1,0
+LGVN.US,D,20220302,000000,71.9,71.9,67.6,69.4,17796.7,0
+LGVN.US,D,20220303,000000,68.5,69.796,64.65,65,10851.3,0
+LGVN.US,D,20220304,000000,65.5,65.9,60,61.6,15700.9,0
+LGVN.US,D,20220307,000000,59.9,65.211,55.9,56.1,18902.9,0
+LGVN.US,D,20220308,000000,56.4,56.4,50.5,50.6,21714.3,0
+LGVN.US,D,20220309,000000,53.1,71.3,51.751,70.7,232970.9,0
+LGVN.US,D,20220310,000000,81.6,88,64.3,69.4,641113.4,0
+LGVN.US,D,20220311,000000,57.7,68.8,56.2,67,175175.8,0
+LGVN.US,D,20220314,000000,60.8,64.699,57.1,59.4,42656,0
+LGVN.US,D,20220315,000000,56.6,61.4,56.6,61.3,19269.6,0
+LGVN.US,D,20220316,000000,61,64.7,60.9,64.5,21195.1,0
+LGVN.US,D,20220317,000000,62.9,82,62.6,76.1,253489.6,0
+LGVN.US,D,20220318,000000,72.3,79.162,68.6,68.6,64562.4,0
+LGVN.US,D,20220321,000000,69,70.1,64.7,66.7,28652.6,0
+LGVN.US,D,20220322,000000,67,73.2,65.8,69.5,87611.3,0
+LGVN.US,D,20220323,000000,68.3,71.393,63.4,65.2,50779.7,0
+LGVN.US,D,20220324,000000,67.5,72.4,64.5,71.2,63953.6,0
+LGVN.US,D,20220325,000000,70.5,70.5,66.1,67.4,26152.4,0
+LGVN.US,D,20220328,000000,68.2,69.199,63.8,66.7,35750.8,0
+LGVN.US,D,20220329,000000,67.8,75.164,65.677,69.6,83469.9,0
+LGVN.US,D,20220330,000000,70.2,77.2,66.862,67.2,156733,0
+LGVN.US,D,20220331,000000,93.9,142.4,88.4,138,13736690.4,0
+LGVN.US,D,20220401,000000,155.9,167.7,135.2,156.1,8202916.1,0
+LGVN.US,D,20220404,000000,141.5,145,126,128.5,1290299.1,0
+LGVN.US,D,20220405,000000,121.7,154.9,114.1,116,2345285.7,0
+LGVN.US,D,20220406,000000,110,116.9,105.1,109.6,302641.2,0
+LGVN.US,D,20220407,000000,106.9,117.4,104.6,105.3,262700.4,0
+LGVN.US,D,20220408,000000,102.3,110.6,94,95.6,217517.4,0
+LGVN.US,D,20220411,000000,97.2,97.2,87.7,89.3,127115.2,0
+LGVN.US,D,20220412,000000,89.9,104.899,89.812,99.8,183568.5,0
+LGVN.US,D,20220413,000000,99.8,102.096,90.901,93.4,239294.4,0
+LGVN.US,D,20220414,000000,91.4,104.8,88,98.1,195649.3,0
+LGVN.US,D,20220418,000000,96.4,100.3,90.603,93.6,70960.1,0
+LGVN.US,D,20220419,000000,91.6,103.9,91.5,101.8,133682.2,0
+LGVN.US,D,20220420,000000,101.26,138.6,97.801,116.8,1411246.6,0
+LGVN.US,D,20220421,000000,114.5,126,107.2,114,179585.4,0
+LGVN.US,D,20220422,000000,108.5,129,108.5,123.6,311820.8,0
+LGVN.US,D,20220425,000000,121.1,131.7,116.1,123.2,223581.7,0
+LGVN.US,D,20220426,000000,122.2,129.5,100.9,104.1,178570.6,0
+LGVN.US,D,20220427,000000,102.2,111.83,101.2,108.4,57486.7,0
+LGVN.US,D,20220428,000000,107.91,107.91,97.2,101.9,48340.5,0
+LGVN.US,D,20220429,000000,101.1,107.5,99.5,100.2,29681.6,0
+LGVN.US,D,20220502,000000,104.4,105.8,94.101,97.8,78527.1,0
+LGVN.US,D,20220503,000000,97.5,100.25,94.2,97.7,35720.2,0
+LGVN.US,D,20220504,000000,97.4,97.7,87.5,92.1,62864.8,0
+LGVN.US,D,20220505,000000,90.1,92.9,86.5,87.6,52590.5,0
+LGVN.US,D,20220506,000000,87.2,89.7,81.3,83.7,30545.2,0
+LGVN.US,D,20220509,000000,82.6,83,77.2,79.7,25160.4,0
+LGVN.US,D,20220510,000000,77.8,81.045,74,78.4,31820.2,0
+LGVN.US,D,20220511,000000,75.9,77.2,69,70.1,28518.6,0
+LGVN.US,D,20220512,000000,70.3,75.4,70.1,72.2,21952.1,0
+LGVN.US,D,20220513,000000,72,83.5,72,80,86936.1,0
+LGVN.US,D,20220516,000000,77.3,82.5,75.921,79.4,12812.4,0
+LGVN.US,D,20220517,000000,81.3,93.4,80.8,91.2,30846.9,0
+LGVN.US,D,20220518,000000,89.1,92.866,81.663,83.9,24611.8,0
+LGVN.US,D,20220519,000000,82,84.45,80.05,81.6,7993.4,0
+LGVN.US,D,20220520,000000,92,92,78.3,81.9,28577.1,0
+LGVN.US,D,20220523,000000,82.5,83,77,78.8,15692.1,0
+LGVN.US,D,20220524,000000,78.3,78.4,73.6,75.2,12290.3,0
+LGVN.US,D,20220525,000000,72.6,78.8,72.6,78.5,13457.3,0
+LGVN.US,D,20220526,000000,76.35,82,74.3,76.5,20747.3,0
+LGVN.US,D,20220527,000000,77.5,81.745,76.272,80.5,15420.6,0
+LGVN.US,D,20220531,000000,79.8,87,77,81.7,35302.8,0
+LGVN.US,D,20220601,000000,81.2,82.4,77.406,78.5,9377.9,0
+LGVN.US,D,20220602,000000,77.3,82.7,75.7,80.7,8015.2,0
+LGVN.US,D,20220603,000000,80.6,87.942,79,87.3,21565.9,0
+LGVN.US,D,20220606,000000,87.3,87.3,78.076,78.6,14484.4,0
+LGVN.US,D,20220607,000000,76.4,82,73.21,74.1,20289.6,0
+LGVN.US,D,20220608,000000,74.3,78.5,73.421,74.2,14348.9,0
+LGVN.US,D,20220609,000000,75.5,75.5,70.6,71.7,10512.2,0
+LGVN.US,D,20220610,000000,70.1,72.162,67.701,71.7,10545.2,0
+LGVN.US,D,20220613,000000,69.2,69.9,65,66.3,11110,0
+LGVN.US,D,20220614,000000,66.6,66.831,64,66.3,4073.3,0
+LGVN.US,D,20220615,000000,67.3,69.6,66.8,68.8,4824.3,0
+LGVN.US,D,20220616,000000,66,66,62.2,62.9,8546.7,0
+LGVN.US,D,20220617,000000,62.8,66.15,60.2,60.2,9056.1,0
+LGVN.US,D,20220621,000000,59.3,62.534,59,60,11077.9,0
+LGVN.US,D,20220622,000000,60,64.484,60,60.3,5900.9,0
+LGVN.US,D,20220623,000000,61.9,64,60,63.7,8386.1,0
+LGVN.US,D,20220624,000000,62.4,68.7,62.4,67.9,13891.1,0
+LGVN.US,D,20220627,000000,67.5,67.6,63.2,63.7,8210.6,0
+LGVN.US,D,20220628,000000,63.4,64.5,58.6,60.8,15714.7,0
+LGVN.US,D,20220629,000000,61.8,61.8,58.3,61,5381.8,0
+LGVN.US,D,20220630,000000,60.6,60.6,56.7,59.3,5459.7,0
+LGVN.US,D,20220701,000000,59.6,59.6,57.001,59.4,1936.3,0
+LGVN.US,D,20220705,000000,56.9,66.3,56.9,64.7,10653.4,0
+LGVN.US,D,20220706,000000,63.7,65.907,60.2,60.9,5872,0
+LGVN.US,D,20220707,000000,62.3,75,61.8,73.8,70880.2,0
+LGVN.US,D,20220708,000000,74.2,76.085,69,72.4,22408.7,0
+LGVN.US,D,20220711,000000,70,72.5,67.2,69.8,8491.6,0
+LGVN.US,D,20220712,000000,68.5,69.9,65.027,66.1,13983,0
+LGVN.US,D,20220713,000000,67.1,70,65.1,66.6,9768.6,0
+LGVN.US,D,20220714,000000,64.2,64.2,61,61.5,8746.4,0
+LGVN.US,D,20220715,000000,61.5,64.4,61.1,63.2,4113.9,0
+LGVN.US,D,20220718,000000,63.4,66.099,62.421,62.9,7582.4,0
+LGVN.US,D,20220719,000000,62.9,64.5,61.9,64.3,4000.3,0
+LGVN.US,D,20220720,000000,64.2,66,62.8,63.7,5490.9,0
+LGVN.US,D,20220721,000000,63.7,65.636,62.801,63.7,4044.4,0
+LGVN.US,D,20220722,000000,63.7,64,60.05,61.6,4830.4,0
+LGVN.US,D,20220725,000000,61.1,62.599,60.5,60.5,6617,0
+LGVN.US,D,20220726,000000,60.4,63.799,60.4,61.3,3620.9,0
+LGVN.US,D,20220727,000000,62.2,62.3,58.4,60.4,25359.7,0
+LGVN.US,D,20220728,000000,60.4,64.5,60,61.8,5734,0
+LGVN.US,D,20220729,000000,62.1,63.25,61,62.3,3547,0
+LGVN.US,D,20220801,000000,61.8,62.7,60.1,60.9,5213,0
+LGVN.US,D,20220802,000000,60.5,62.4,59.3,60.8,4680.3,0
+LGVN.US,D,20220803,000000,62.4,62.4,60,61,10277.4,0
+LGVN.US,D,20220804,000000,62.6,70.5,62.6,67.7,88785.5,0
+LGVN.US,D,20220805,000000,66.5,67.2,59.5,60.5,34980.2,0
+LGVN.US,D,20220808,000000,60.8,64.2,60.601,61,19911.5,0
+LGVN.US,D,20220809,000000,60.5,61.4,57.7,60.1,44435.5,0
+LGVN.US,D,20220810,000000,60.7,62,58.3,61,11952.7,0
+LGVN.US,D,20220811,000000,61.3,64.1,58.8,59.4,20758.1,0
+LGVN.US,D,20220812,000000,59.5,62.999,58.5,59.5,22120,0
+LGVN.US,D,20220815,000000,60,62.7,59,61.7,10760.9,0
+LGVN.US,D,20220816,000000,61.5,61.75,58.9,59,13409.3,0
+LGVN.US,D,20220817,000000,58.5,67.199,58.5,60.2,83777.2,0
+LGVN.US,D,20220818,000000,60.4,65,54.6,55.7,73134.7,0
+LGVN.US,D,20220819,000000,54.4,54.4,52,52.8,17351.9,0
+LGVN.US,D,20220822,000000,52,52.3,48.651,51.4,20243.5,0
+LGVN.US,D,20220823,000000,51.4,54.9,49.5,50.9,18352.5,0
+LGVN.US,D,20220824,000000,51.3,53.5,50.101,52,20679.5,0
+LGVN.US,D,20220825,000000,53.1,56.497,50.6,53,55613,0
+LGVN.US,D,20220826,000000,53,56.5,51.1,52,29955.6,0
+LGVN.US,D,20220829,000000,51.3,54.624,51.3,53.1,17088.3,0
+LGVN.US,D,20220830,000000,54.4,54.4,49.501,51.9,10975.5,0
+LGVN.US,D,20220831,000000,55.2,55.999,46.577,47.85,333631.5,0
+LGVN.US,D,20220901,000000,47.8,49.5,44.2,48.4,46406.3,0
+LGVN.US,D,20220902,000000,48,48.899,44.4,45.9,19528.1,0
+LGVN.US,D,20220906,000000,45.9,47.8,44.688,46.7,16770.5,0
+LGVN.US,D,20220907,000000,46.2,49.1,45.801,48,14373.2,0
+LGVN.US,D,20220908,000000,47.8,50,47.1,49.3,8909.7,0
+LGVN.US,D,20220909,000000,49.7,52.102,48.886,50.8,35467.1,0
+LGVN.US,D,20220912,000000,50.6,52.2,50.3,52.2,6052.5,0
+LGVN.US,D,20220913,000000,50.9,50.9,47.8,48.7,10803.7,0
+LGVN.US,D,20220914,000000,48.3,49.35,47.213,48.9,3870.4,0
+LGVN.US,D,20220915,000000,47.5,49,46.363,47.3,5880.7,0
+LGVN.US,D,20220916,000000,46.7,46.7,44.5,45.6,10180.7,0
+LGVN.US,D,20220919,000000,46.8,46.9,44,44.5,7461.4,0
+LGVN.US,D,20220920,000000,44.8,44.8,41.1,42.3,28186,0
+LGVN.US,D,20220921,000000,42.6,43.4,41.3,41.6,10228.7,0
+LGVN.US,D,20220922,000000,41.6,43.2,38.197,39.7,36364,0
+LGVN.US,D,20220923,000000,40.4,40.7,38.9,40.4,3959.7,0
+LGVN.US,D,20220926,000000,40.5,42.8,39.746,41.3,14830.5,0
+LGVN.US,D,20220927,000000,41.3,42,39.5,40.3,11282.7,0
+LGVN.US,D,20220928,000000,47.8,48.1,39.3,42.7,522465.3,0
+LGVN.US,D,20220929,000000,40.1,41.4,35.5,38.1,66652.8,0
+LGVN.US,D,20220930,000000,37.8,39.8,35.1,37,26801.5,0
+LGVN.US,D,20221003,000000,37.4,38,36.114,37.5,10960.8,0
+LGVN.US,D,20221004,000000,38.4,39.7,38,38.9,8700.8,0
+LGVN.US,D,20221005,000000,37.1,39.2,37,38.7,8547.3,0
+LGVN.US,D,20221006,000000,39.1,40.299,38.7,39.7,12963.1,0
+LGVN.US,D,20221007,000000,39.3,39.3,34.3,35,17768.9,0
+LGVN.US,D,20221010,000000,34.3,34.9,33.5,34.2,5285.2,0
+LGVN.US,D,20221011,000000,33.5,35.694,32.8,34.8,5869.2,0
+LGVN.US,D,20221012,000000,34.7,35.9,33.9,34.8,7590.5,0
+LGVN.US,D,20221013,000000,34.5,36.4,33.5,36,6704.1,0
+LGVN.US,D,20221014,000000,36.1,36.1,33.8,34.6,4257,0
+LGVN.US,D,20221017,000000,35.1,35.5,34.4,34.5,4425.6,0
+LGVN.US,D,20221018,000000,35,35.4,34.035,34.8,2715.6,0
+LGVN.US,D,20221019,000000,33.9,34.9,32.501,34.2,4380.2,0
+LGVN.US,D,20221020,000000,34.1,36.099,33.19,34.4,4534.2,0
+LGVN.US,D,20221021,000000,34,36.2,33.8,36.2,3772.4,0
+LGVN.US,D,20221024,000000,36,36,33.5,34.3,12771.4,0
+LGVN.US,D,20221025,000000,33.8,35.3,33.601,34.6,3874.4,0
+LGVN.US,D,20221026,000000,35,37.399,34.761,36,7360.6,0
+LGVN.US,D,20221027,000000,35.8,36.1,34.1,34.2,3133.7,0
+LGVN.US,D,20221028,000000,34.4,36.999,34.4,36.1,2232.6,0
+LGVN.US,D,20221031,000000,35.9,36.5,34.8,36.2,2608.3,0
+LGVN.US,D,20221101,000000,36.3,36.5,35.285,35.7,1546.2,0
+LGVN.US,D,20221102,000000,36,36.8,35.2,35.7,3413.6,0
+LGVN.US,D,20221103,000000,35,36,34.1,34.7,7007,0
+LGVN.US,D,20221104,000000,34.9,35.08,32.5,33,4865.9,0
+LGVN.US,D,20221107,000000,33,34.5,32.101,33,5032.3,0
+LGVN.US,D,20221108,000000,34.7,35.809,33.585,35.1,3524.1,0
+LGVN.US,D,20221109,000000,34.2,34.2,31.5,32.8,4633,0
+LGVN.US,D,20221110,000000,33.7,38.2,33.7,38,20149.1,0
+LGVN.US,D,20221111,000000,37.4,40.497,36.2,39.1,14467,0
+LGVN.US,D,20221114,000000,37,41.2,36.2,39.6,26415.8,0
+LGVN.US,D,20221115,000000,39.5,41.8,39.3,41.1,8100.1,0
+LGVN.US,D,20221116,000000,40.9,43,40.202,43,5795.8,0
+LGVN.US,D,20221117,000000,41.9,42.4,40.1,41.1,3916.6,0
+LGVN.US,D,20221118,000000,41.8,42.11,39.499,40.1,4643.6,0
+LGVN.US,D,20221121,000000,39.3,39.7,38.4,39.1,3476.5,0
+LGVN.US,D,20221122,000000,38.5,39.9,38.066,39.6,3556.5,0
+LGVN.US,D,20221123,000000,40,44,39.5,42.8,27788.6,0
+LGVN.US,D,20221125,000000,42.2,43.4,41.6,42.9,3527.5,0
+LGVN.US,D,20221128,000000,42.8,42.8,40.1,40.3,6845.9,0
+LGVN.US,D,20221129,000000,40.2,40.4,36.362,36.6,8716,0
+LGVN.US,D,20221130,000000,36.6,41.199,36.6,38.8,14649,0
+LGVN.US,D,20221201,000000,38.8,41.4,38.501,39.4,9600.8,0
+LGVN.US,D,20221202,000000,39.2,39.2,36.5,37.6,11133.3,0
+LGVN.US,D,20221205,000000,36.9,39.699,36.1,36.7,5065.9,0
+LGVN.US,D,20221206,000000,36.2,38,34.1,34.2,9531.9,0
+LGVN.US,D,20221207,000000,34.1,35.35,33.301,34.5,3880.9,0
+LGVN.US,D,20221208,000000,35.1,35.2,34.2,34.8,2743.9,0
+LGVN.US,D,20221209,000000,34.8,36.2,32.5,32.6,8365.9,0
+LGVN.US,D,20221212,000000,32.7,33.6,32.6,33.4,3778.2,0
+LGVN.US,D,20221213,000000,36.4,36.625,32.7,33.6,7185.2,0
+LGVN.US,D,20221214,000000,33.3,34.8,33.3,33.6,1966.4,0
+LGVN.US,D,20221215,000000,34,34.7,32,32.1,4784.8,0
+LGVN.US,D,20221216,000000,32,32.3,30.3,31.1,4510.4,0
+LGVN.US,D,20221219,000000,31.5,31.5,28.3,28.3,5078.7,0
+LGVN.US,D,20221220,000000,28.3,30.5,28.3,29.9,3095.5,0
+LGVN.US,D,20221221,000000,30.6,31,30,30,2214,0
+LGVN.US,D,20221222,000000,30.1,30.1,28,28.1,3713,0
+LGVN.US,D,20221223,000000,28.9,34.7,28.2,32.7,22877.7,0
+LGVN.US,D,20221227,000000,31.4,32.244,29.4,29.5,8723,0
+LGVN.US,D,20221228,000000,28.3,32,28.3,30.8,15644.8,0
+LGVN.US,D,20221229,000000,29.5,32,29.5,30.9,9933.8,0
+LGVN.US,D,20221230,000000,31,32.2,29.501,32.2,8043.9,0
+LGVN.US,D,20230103,000000,33,34,32.5,33.7,5771.4,0
+LGVN.US,D,20230104,000000,33.7,35,32.9,33.9,5824.9,0
+LGVN.US,D,20230105,000000,34.1,34.1,31.501,32.6,5051.7,0
+LGVN.US,D,20230106,000000,33.2,37,32.401,35.7,34227.2,0
+LGVN.US,D,20230109,000000,35.5,35.811,32.938,33,10657,0
+LGVN.US,D,20230110,000000,32.6,34,32.6,33.5,5221.3,0
+LGVN.US,D,20230111,000000,35.7,35.7,33.5,34.5,6424.2,0
+LGVN.US,D,20230112,000000,33.8,35.898,33.8,34.7,5521.5,0
+LGVN.US,D,20230113,000000,35.2,37.5,34.8,37,5822.5,0
+LGVN.US,D,20230117,000000,37.3,40.4,36.201,40,8218.8,0
+LGVN.US,D,20230118,000000,40.3,40.6,37.501,39.1,6564.1,0
+LGVN.US,D,20230119,000000,38.1,40,37.2,38.592,15497.8,0
+LGVN.US,D,20230120,000000,38.187,40.4,38,39.5,3516.3,0
+LGVN.US,D,20230123,000000,39.9,40.351,39.3,39.6,2944.9,0
+LGVN.US,D,20230124,000000,38.9,41,37.2,39.9,3999,0
+LGVN.US,D,20230125,000000,40,41.2,39.637,41.2,3287.4,0
+LGVN.US,D,20230126,000000,41.2,45.4,40.3,43.6,7019.2,0
+LGVN.US,D,20230127,000000,44.4,45.793,41.3,41.6,9843,0
+LGVN.US,D,20230130,000000,42.6,42.6,40.1,41.1,3464.1,0
+LGVN.US,D,20230131,000000,40.8,41.673,39.2,40.4,5697.6,0
+LGVN.US,D,20230201,000000,39.8,41.499,38.9,39.5,3713,0
+LGVN.US,D,20230202,000000,39.5,41.4,38,39.916,10208.2,0
+LGVN.US,D,20230203,000000,40.5,41.8,39.3,40.4,3608.1,0
+LGVN.US,D,20230206,000000,41.3,42.1,39.7,39.9,2058.4,0
+LGVN.US,D,20230207,000000,39.4,40.8,39.169,39.254,2622.8,0
+LGVN.US,D,20230208,000000,39,39.6,37.6,37.7,4378.3,0
+LGVN.US,D,20230209,000000,38.8,39.7,37.1,38.1,4772.7,0
+LGVN.US,D,20230210,000000,37.4,37.8,36.1,36.1,2859.8,0
+LGVN.US,D,20230213,000000,37.2,37.25,36.104,36.6,1580.8,0
+LGVN.US,D,20230214,000000,36.52,37,35.157,35.7,2792.8,0
+LGVN.US,D,20230215,000000,36,36.7,35.6,35.8,853.8,0
+LGVN.US,D,20230216,000000,36.114,36.6,35.6,35.6,2051.8,0
+LGVN.US,D,20230217,000000,35.65,35.944,35.4,35.4,360.9,0
+LGVN.US,D,20230221,000000,34.7,36.1,34.5,35.1,2064.6,0
+LGVN.US,D,20230222,000000,34.5,35.475,34.5,34.5,1413,0
+LGVN.US,D,20230223,000000,34.5,35.439,34.5,34.9,2323.2,0
+LGVN.US,D,20230224,000000,34.5,34.856,34,34.5,1624.2,0
+LGVN.US,D,20230227,000000,34.6,35.4,34.5,34.5,2209,0
+LGVN.US,D,20230228,000000,34.6,36.2,34.5,35.8,1257.8,0
+LGVN.US,D,20230301,000000,35.2,37,35.161,36.2,1901,0
+LGVN.US,D,20230302,000000,36.8,36.8,34.7,36,4259.8,0
+LGVN.US,D,20230303,000000,35.9,36,35,35.9,1829.9,0
+LGVN.US,D,20230306,000000,36,36.5,35.45,35.8,2105.2,0
+LGVN.US,D,20230307,000000,35.8,36.488,34.6,34.7,2080,0
+LGVN.US,D,20230308,000000,34.7,35.9,34.5,35.25,2515.3,0
+LGVN.US,D,20230309,000000,36,36,34.1,34.8,2658.4,0
+LGVN.US,D,20230310,000000,34,35.9,30.201,30.8,8514.4,0
+LGVN.US,D,20230313,000000,30,30.8,29.011,29.4,4699.2,0
+LGVN.US,D,20230314,000000,29.885,30,28.6,28.6,2965.4,0
+LGVN.US,D,20230315,000000,28.6,29.2,28.6,28.7,1344.7,0
+LGVN.US,D,20230316,000000,28.8,29.4,28.6,28.7,1527.3,0
+LGVN.US,D,20230317,000000,28.45,29.1,28,28,2140.6,0
+LGVN.US,D,20230320,000000,28.6,29,27,27,1773.4,0
+LGVN.US,D,20230321,000000,26.6,27.5,25,27,3618.9,0
+LGVN.US,D,20230322,000000,26.6,28.8,26.45,27.4,2309,0
+LGVN.US,D,20230323,000000,27,27.6,26.501,26.8,3358.3,0
+LGVN.US,D,20230324,000000,26.7,27.7,25.66,27.7,646.8,0
+LGVN.US,D,20230327,000000,28,28,26.966,27.1,1450.3,0
+LGVN.US,D,20230328,000000,27.1,28.4,26.8,26.8,3014.2,0
+LGVN.US,D,20230329,000000,26.9,27.225,26.001,26.8,1310.9,0
+LGVN.US,D,20230330,000000,27,27.6,26.3,26.6,1240.8,0
+LGVN.US,D,20230331,000000,26.3,27.2,26.3,26.7,1373.6,0
+LGVN.US,D,20230403,000000,27.3,27.5,26.1,26.1,995.5,0
+LGVN.US,D,20230404,000000,26.3,26.5,25.2,25.2,1775,0
+LGVN.US,D,20230405,000000,26.2,26.3,25.5,25.6,1912.7,0
+LGVN.US,D,20230406,000000,26.35,26.9,25.401,26.1,1435.8,0
+LGVN.US,D,20230410,000000,26.3,26.9,26.1,26.3,948.6,0
+LGVN.US,D,20230411,000000,26.5,29,26.4,28.7,4353.6,0
+LGVN.US,D,20230412,000000,28.7,29.4,27.3,27.3,1832.3,0
+LGVN.US,D,20230413,000000,27.3,29.5,27.2,28.1,2697.1,0
+LGVN.US,D,20230414,000000,27.8,28.401,27.3,27.6,2694.7,0
+LGVN.US,D,20230417,000000,27.6,29,27.4,27.6,2881.3,0
+LGVN.US,D,20230418,000000,27.6,28,27.6,27.8,1154.9,0
+LGVN.US,D,20230419,000000,28.856,28.856,27.8,28.5,845.2,0
+LGVN.US,D,20230420,000000,28.5,29,27.762,28.4,1861.5,0
+LGVN.US,D,20230421,000000,28.1,28.834,27.7,28.6,1065.4,0
+LGVN.US,D,20230424,000000,28.33,29.5,28.301,28.7,2060.6,0
+LGVN.US,D,20230425,000000,28,28.8,27.8,27.9,1002.2,0
+LGVN.US,D,20230426,000000,27.9,28.5,27.8,28,1329.5,0
+LGVN.US,D,20230427,000000,28.57,28.57,27.947,28.1,659.9,0
+LGVN.US,D,20230428,000000,28.7,29,27.9,28.9,1465.7,0
+LGVN.US,D,20230501,000000,27.9,29.2,27.9,28.6,1023.1,0
+LGVN.US,D,20230502,000000,29,29.2,28.2,28.6,991.7,0
+LGVN.US,D,20230503,000000,29.4,30.5,28.6,30.1,3411.8,0
+LGVN.US,D,20230504,000000,31.639,31.639,29.5,29.7,1157.3,0
+LGVN.US,D,20230505,000000,30.9,31.4,30.6,30.9,3040.9,0
+LGVN.US,D,20230508,000000,31.3,32,31.1,31.6,1146.7,0
+LGVN.US,D,20230509,000000,35.2,44,34.915,40,733411.5,0
+LGVN.US,D,20230510,000000,38.2,38.8,33.7,34.1,55508.4,0
+LGVN.US,D,20230511,000000,34.2,37.704,33.85,34.5,30296.8,0
+LGVN.US,D,20230512,000000,34.7,35,31.9,33,17827.9,0
+LGVN.US,D,20230515,000000,32.7,33.8,31.101,32.4,11419.5,0
+LGVN.US,D,20230516,000000,32.2,32.299,28.5,29.8,10535.9,0
+LGVN.US,D,20230517,000000,30.4,30.699,29.249,30.4,4459.9,0
+LGVN.US,D,20230518,000000,30.8,32.4,30.8,31.7,2821.1,0
+LGVN.US,D,20230519,000000,32.5,33.3,32.1,33,3094.7,0
+LGVN.US,D,20230522,000000,33.6,33.95,32.2,32.7,3357.2,0
+LGVN.US,D,20230523,000000,32.7,33.95,32.6,33.65,2572.2,0
+LGVN.US,D,20230524,000000,34.1,34.3,32.5,32.8,1822.6,0
+LGVN.US,D,20230525,000000,33.7,33.7,30.7,31,1733.6,0
+LGVN.US,D,20230526,000000,31.3,32.3,29.5,30.9,2227.7,0
+LGVN.US,D,20230530,000000,30.5,32.1,30,30.1,1882.8,0
+LGVN.US,D,20230531,000000,30.1,30.85,29.5,29.6,771.7,0
+LGVN.US,D,20230601,000000,29.9,32.2,29.9,31.6,2306,0
+LGVN.US,D,20230602,000000,32.2,33,32,32.5,1314.1,0
+LGVN.US,D,20230605,000000,32.5,35.5,31.9,34.3,7353.4,0
+LGVN.US,D,20230606,000000,32.8,35,32.8,35,3113.8,0
+LGVN.US,D,20230607,000000,34.9,36.099,34.5,35.1,4116.4,0
+LGVN.US,D,20230608,000000,35.3,36.399,34,34.9,5372.8,0
+LGVN.US,D,20230609,000000,34.5,35.9,34.2,34.2,2348.1,0
+LGVN.US,D,20230612,000000,35,36.7,34.602,36.6,2026.6,0
+LGVN.US,D,20230613,000000,37.5,38.6,37.301,37.8,5349.3,0
+LGVN.US,D,20230614,000000,37.7,38.3,36,36.2,1583.4,0
+LGVN.US,D,20230615,000000,35.1,36.6,35.1,35.4,1867.7,0
+LGVN.US,D,20230616,000000,36.3,40,35.3,40,5955.4,0
+LGVN.US,D,20230620,000000,39.1,39.1,36.9,37.3,2063.8,0
+LGVN.US,D,20230621,000000,37,37.69,35,35.9,2607.1,0
+LGVN.US,D,20230622,000000,36,37.799,36,37,1838.1,0
+LGVN.US,D,20230623,000000,37.2,37.8,36.6,37.5,1033.1,0
+LGVN.US,D,20230626,000000,37.1,37.8,36.1,36.114,1294.7,0
+LGVN.US,D,20230627,000000,36.5,36.9,33.975,34,5042.1,0
+LGVN.US,D,20230628,000000,34,36.3,32.8,34.3,17141.6,0
+LGVN.US,D,20230629,000000,34.5,36.3,32.6,33.9,18485.2,0
+LGVN.US,D,20230630,000000,34.099,34.3,33.2,33.8,3704.4,0
+LGVN.US,D,20230703,000000,33.1,33.8,32.5,32.5,2563.9,0
+LGVN.US,D,20230705,000000,33.3,33.9,31.5,31.8,1805.7,0
+LGVN.US,D,20230706,000000,31.8,33,30,30,13575.6,0
+LGVN.US,D,20230707,000000,30.4,32.1,30.4,31,1519.6,0
+LGVN.US,D,20230710,000000,31.4,32.4,31.1,31.5,1618.7,0
+LGVN.US,D,20230711,000000,31.8,33.5,31.4,32.8,2084.9,0
+LGVN.US,D,20230712,000000,33.1,33.5,32.1,32.86,2779.2,0
+LGVN.US,D,20230713,000000,34,34.7,32.9,33.5,3284.9,0
+LGVN.US,D,20230714,000000,33.6,36.2,33.6,35.9,3391.9,0
+LGVN.US,D,20230717,000000,35.7,37.5,35,35.3,4863.1,0
+LGVN.US,D,20230718,000000,35.6,35.6,33.9,34.5,1429.2,0
+LGVN.US,D,20230719,000000,34.6,35.09,33.9,34.3,1695.4,0
+LGVN.US,D,20230720,000000,34.4,36.5,34,34.6,4010.2,0
+LGVN.US,D,20230721,000000,34.6,35.4,33.6,33.8,1926.6,0
+LGVN.US,D,20230724,000000,34.3,34.3,33.1,33.6,1911.2,0
+LGVN.US,D,20230725,000000,33.2,33.9,32,32.2,1161.9,0
+LGVN.US,D,20230726,000000,32.6,33.5,32.138,33.5,1328.1,0
+LGVN.US,D,20230727,000000,33.001,34,32.35,33.5,1061.4,0
+LGVN.US,D,20230728,000000,33.7,33.7,32.5,33.3,1109.3,0
+LGVN.US,D,20230731,000000,33.7,34,32.8,33.1,1514.7,0
+LGVN.US,D,20230801,000000,34.5,34.5,33,33.5,1146.5,0
+LGVN.US,D,20230802,000000,33.5,35.2,33.5,34.8,1914.5,0
+LGVN.US,D,20230803,000000,34.447,35.4,33.8,33.9,2030.2,0
+LGVN.US,D,20230804,000000,33.5,34.9,33.5,33.6,1671.9,0
+LGVN.US,D,20230807,000000,33.5,34.7,32.8,32.8,3748.9,0
+LGVN.US,D,20230808,000000,32.4,33.499,32.101,33,2543.5,0
+LGVN.US,D,20230809,000000,33.6,34.1,32,32.4,1726.2,0
+LGVN.US,D,20230810,000000,32.4,32.5,30.7,32.5,1622.3,0
+LGVN.US,D,20230811,000000,31.1,33,31.1,32.7,1536.8,0
+LGVN.US,D,20230814,000000,31.8,31.8,30.1,30.4,8340,0
+LGVN.US,D,20230815,000000,30.3,31,29.3,29.3,3652.3,0
+LGVN.US,D,20230816,000000,29.3,29.9,28,28.6,5651.4,0
+LGVN.US,D,20230817,000000,28.716,29.2,27.201,27.828,3173.9,0
+LGVN.US,D,20230818,000000,28.4,28.8,27.301,27.9,1281.7,0
+LGVN.US,D,20230821,000000,27.9,28.5,24.5,25.6,7429.3,0
+LGVN.US,D,20230822,000000,26.2,27.7,25.9,27.7,8526.9,0
+LGVN.US,D,20230823,000000,27.903,27.903,26.7,27.4,1698.7,0
+LGVN.US,D,20230824,000000,27.4,27.4,24.8,25.2,2672.6,0
+LGVN.US,D,20230825,000000,25.2,26.7,25,26,2181.5,0
+LGVN.US,D,20230828,000000,26.089,27.4,23,23,3151.7,0
+LGVN.US,D,20230829,000000,22.8,24.5,22.644,23.6,2516.7,0
+LGVN.US,D,20230830,000000,23.5,25.05,23,24.4,5060.5,0
+LGVN.US,D,20230831,000000,28,35.6,25.313,28.1,432547.1,0
+LGVN.US,D,20230901,000000,30.1,30.1,25.634,26.4,44575.6,0
+LGVN.US,D,20230905,000000,28.6,28.6,25.1,25.6,42393,0
+LGVN.US,D,20230906,000000,24.7,24.913,22.302,23.4,20739.9,0
+LGVN.US,D,20230907,000000,23,24.638,23,24,13020.8,0
+LGVN.US,D,20230908,000000,23.6,25.1,23.562,24.1,9571.1,0
+LGVN.US,D,20230911,000000,24,24.629,23,24.3,10177.4,0
+LGVN.US,D,20230912,000000,23.7,26.8,23.7,24.3,14161.4,0
+LGVN.US,D,20230913,000000,23.8,25.422,23.2,23.2,6635.6,0
+LGVN.US,D,20230914,000000,23.1,23.795,23.1,23.3,3325.4,0
+LGVN.US,D,20230915,000000,23.2,23.9,22,23.3,8754.4,0
+LGVN.US,D,20230918,000000,22.1,23.199,21.7,21.7,8045.9,0
+LGVN.US,D,20230919,000000,22.9,22.9,21.3,22,8615.3,0
+LGVN.US,D,20230920,000000,21.8,22.1,21.4,21.5,2182,0
+LGVN.US,D,20230921,000000,21.5,23.5,21.4,22.9,6176.5,0
+LGVN.US,D,20230922,000000,22.5,22.6,21.2,21.8,3758.9,0
+LGVN.US,D,20230925,000000,21.8,22.438,21.325,21.5,3135.6,0
+LGVN.US,D,20230926,000000,21.4,22.799,21.4,22.3,3692.9,0
+LGVN.US,D,20230927,000000,22.3,23,22,22.7,2412.5,0
+LGVN.US,D,20230928,000000,22.1,23.8,22.1,22.8,6595.1,0
+LGVN.US,D,20230929,000000,23.1,23.6,22.6,23.4,3398.6,0
+LGVN.US,D,20231002,000000,23.6,23.6,22.5,22.9,5409.9,0
+LGVN.US,D,20231003,000000,22.9,26.7,22.9,24,16647.2,0
+LGVN.US,D,20231004,000000,23.2,25.95,23.001,25.1,10401,0
+LGVN.US,D,20231005,000000,26.6,26.6,18.8,20.9,1015352.3,0
+LGVN.US,D,20231006,000000,17.9,18.799,16.5,18.6,91335.4,0
+LGVN.US,D,20231009,000000,16.7,17.2,15,16.5,57100.1,0
+LGVN.US,D,20231010,000000,15.2,16.7,15.2,16.5,26120.8,0
+LGVN.US,D,20231011,000000,16.2,18.8,16.2,18.4,44534.4,0
+LGVN.US,D,20231012,000000,15.4,16.8,15,16.7,43278.5,0
+LGVN.US,D,20231013,000000,16,17.8,16,17.5,20494.2,0
+LGVN.US,D,20231016,000000,16.6,19.199,16.6,18.8,26823.3,0
+LGVN.US,D,20231017,000000,17.7,19.875,17.6,18.7,17652.7,0
+LGVN.US,D,20231018,000000,18.2,19,17.6,18.7,12998.1,0
+LGVN.US,D,20231019,000000,18.6,19.6,18.182,19.3,15413.5,0
+LGVN.US,D,20231020,000000,19.9,19.9,18.6,19.5,11361.5,0
+LGVN.US,D,20231023,000000,19,19.5,18.6,19.5,7160.6,0
+LGVN.US,D,20231024,000000,19,20,18.3,19.7,7313.2,0
+LGVN.US,D,20231025,000000,19.2,20.275,19,19.5,10942.9,0
+LGVN.US,D,20231026,000000,19.2,19.6,18.1,19,7273,0
+LGVN.US,D,20231027,000000,18.6,19.6,17.7,18.6,6977,0
+LGVN.US,D,20231030,000000,19.1,19.506,18.15,19.3,6921.8,0
+LGVN.US,D,20231031,000000,18.7,20.4,18.3,19.7,6834.7,0
+LGVN.US,D,20231101,000000,19.7,21.5,19.1,20.6,9054.9,0
+LGVN.US,D,20231102,000000,20.4,21.2,19.3,20.4,6155,0
+LGVN.US,D,20231103,000000,19.9,21.3,19.1,19.6,4949.2,0
+LGVN.US,D,20231106,000000,19.4,20,18.6,19.3,12918.7,0
+LGVN.US,D,20231107,000000,19.331,20.4,18.7,19.4,6102.9,0
+LGVN.US,D,20231108,000000,20,20.799,18.5,19.7,17034.8,0
+LGVN.US,D,20231109,000000,18.829,20.15,18.4,19.3,9301.7,0
+LGVN.US,D,20231110,000000,20,20,17.2,18.2,5929.5,0
+LGVN.US,D,20231113,000000,19,19.2,17.3,18,10228.4,0
+LGVN.US,D,20231114,000000,17.6,18.399,17.4,17.5,8446.2,0
+LGVN.US,D,20231115,000000,17,21,17,19.2,20539.1,0
+LGVN.US,D,20231116,000000,18.2,18.85,18.001,18.2,4244.2,0
+LGVN.US,D,20231117,000000,18.4,19.3,18.35,19,1356.5,0
+LGVN.US,D,20231120,000000,19.264,19.95,18.5,19.2,4011,0
+LGVN.US,D,20231121,000000,19.4,19.9,18.5,18.9,6084,0
+LGVN.US,D,20231122,000000,18.6,19.3,18.4,19,1844.9,0
+LGVN.US,D,20231124,000000,19,19.5,19,19.5,1964.2,0
+LGVN.US,D,20231127,000000,19.5,19.8,18.7,18.8,3420.3,0
+LGVN.US,D,20231128,000000,18.5,19.6,18.5,19.3,5921,0
+LGVN.US,D,20231129,000000,19,20.25,19,19.5,4093.8,0
+LGVN.US,D,20231130,000000,19.5,20.65,19.1,19.6,5163.2,0
+LGVN.US,D,20231201,000000,20.6,20.6,18,19.7,4608.1,0
+LGVN.US,D,20231204,000000,19.9,21.3,19.9,20.4,10557.8,0
+LGVN.US,D,20231205,000000,20,22.5,20,21.3,13774.5,0
+LGVN.US,D,20231206,000000,21.6,22.6,20.5,22,10457,0
+LGVN.US,D,20231207,000000,21.9,23.9,21.5,23.7,9700.2,0
+LGVN.US,D,20231208,000000,23.7,23.7,22.5,22.7,4630,0
+LGVN.US,D,20231211,000000,22.7,23.3,20.7,21.3,6585.3,0
+LGVN.US,D,20231212,000000,22.2,22.2,19.5,20.3,9731.9,0
+LGVN.US,D,20231213,000000,20.2,21.699,19.959,20.8,6760.4,0
+LGVN.US,D,20231214,000000,20.5,22.1,20.2,20.7,9888.9,0
+LGVN.US,D,20231215,000000,21.3,22,20.1,20.5,6860.6,0
+LGVN.US,D,20231218,000000,20.5,21.7,19.1,19.3,5645.9,0
+LGVN.US,D,20231219,000000,19.7,20.6,19.4,19.5,5429.8,0
+LGVN.US,D,20231220,000000,20.7,21.299,14,16.2,510015.9,0
+LGVN.US,D,20231221,000000,12.9,13.9,11.5,12.5,120252.3,0
+LGVN.US,D,20231222,000000,12.8,13.5,12.4,13.4,51318,0
+LGVN.US,D,20231226,000000,13.6,14.8,13,14.6,29912.1,0
+LGVN.US,D,20231227,000000,14.5,14.798,13.601,13.9,18436.7,0
+LGVN.US,D,20231228,000000,13.9,14.5,13.4,13.9,12425.9,0
+LGVN.US,D,20231229,000000,14,14,13.5,13.6,9139.8,0
+LGVN.US,D,20240102,000000,14.3,14.3,12.5,13.2,15729.9,0
+LGVN.US,D,20240103,000000,13.2,13.623,12.5,12.9,12603.8,0
+LGVN.US,D,20240104,000000,12.8,13.5,12.6,13.4,12700.7,0
+LGVN.US,D,20240105,000000,13.4,13.414,12.7,12.9,6755.1,0
+LGVN.US,D,20240108,000000,13.5,13.5,12,12.9,12174.4,0
+LGVN.US,D,20240109,000000,13,13.4,12,12.6,10535.1,0
+LGVN.US,D,20240110,000000,13.1,13.161,12.2,12.8,6677.3,0
+LGVN.US,D,20240111,000000,12.8,12.8,11.4,11.7,9786,0
+LGVN.US,D,20240112,000000,12.6,12.7,11.3,11.5,9067.6,0
+LGVN.US,D,20240116,000000,11.2,11.3,10,10.4,14258.6,0
+LGVN.US,D,20240117,000000,10.3,11,10,10.3,8841.1,0
+LGVN.US,D,20240118,000000,10.9,11,9.5,10.2,9065.4,0
+LGVN.US,D,20240119,000000,10.1,10.3,9.358,9.5,15393.8,0
+LGVN.US,D,20240122,000000,9.135,9.55,8.235,8.769,21336.4,0
+LGVN.US,D,20240123,000000,8.872,9,8.2,8.61,12305.1,0
+LGVN.US,D,20240124,000000,8.9,8.934,8.194,8.2,9315,0
+LGVN.US,D,20240125,000000,8.2,8.73594,7.6,8.17,9955.9,0
+LGVN.US,D,20240126,000000,8,8.15,7.5,8,7240.1,0
+LGVN.US,D,20240129,000000,7.5,7.9059,6.5,6.714,504111.7,0
+LGVN.US,D,20240130,000000,5.8,6.039,4.175,5.376,222028.3,0
+LGVN.US,D,20240131,000000,5.428,5.591,5.003,5.39,83091.6,0
+LGVN.US,D,20240201,000000,5.46,5.46,4.728,5.107,34013.2,0
+LGVN.US,D,20240202,000000,5.345,5.699,5.1,5.58,53920.1,0
+LGVN.US,D,20240205,000000,5.644,5.79899,5.251,5.331,19554.5,0
+LGVN.US,D,20240206,000000,5.3,5.506,5.1,5.3,11684.9,0
+LGVN.US,D,20240207,000000,5.14,5.393,5.055,5.209,12962.6,0
+LGVN.US,D,20240208,000000,5.214,5.368,4.905,5.156,15000.4,0
+LGVN.US,D,20240209,000000,5.102,5.378,5.102,5.258,5188.8,0
+LGVN.US,D,20240212,000000,5.4,5.6,5.282,5.55,20467.7,0
+LGVN.US,D,20240213,000000,5.3,5.4,4.988,5.21,23905.8,0
+LGVN.US,D,20240214,000000,5.2,5.4,4.999,5.4,8417.9,0
+LGVN.US,D,20240215,000000,5.412,5.412,5.15,5.31,11548.2,0
+LGVN.US,D,20240216,000000,5.163,5.378,5.163,5.3,12527.8,0
+LGVN.US,D,20240220,000000,5.3,5.494,5.125,5.25,19261.1,0
+LGVN.US,D,20240221,000000,5.368,5.549,5.13,5.29,12758.5,0
+LGVN.US,D,20240222,000000,5.009,5.295,5.009,5.126,13604.7,0
+LGVN.US,D,20240223,000000,5.33,5.33,5.10201,5.18,10328.1,0
+LGVN.US,D,20240226,000000,5.2,5.4,5.17701,5.4,14237.3,0
+LGVN.US,D,20240227,000000,5.4,5.858,5.31,5.788,39511.9,0
+LGVN.US,D,20240228,000000,5.788,5.788,5.316,5.4435,27777.6,0
+LGVN.US,D,20240229,000000,5.3,5.599,5.21,5.34,11939.3,0
+LGVN.US,D,20240301,000000,5.52,5.52,5.247,5.4,12432.7,0
+LGVN.US,D,20240304,000000,5.4,5.497,5.081,5.11,7680.4,0
+LGVN.US,D,20240305,000000,5.3,5.3,5.12,5.27,4745.1,0
+LGVN.US,D,20240306,000000,5.088,5.5,5.08,5.3,19098.5,0
+LGVN.US,D,20240307,000000,5.303,5.379,5.11,5.15,7618.5,0
+LGVN.US,D,20240308,000000,5.2,5.3,5.15,5.2,6526.4,0
+LGVN.US,D,20240311,000000,5.2,5.35,5.1,5.13,8211.4,0
+LGVN.US,D,20240312,000000,5.27,5.294,4.569,4.797,23016.6,0
+LGVN.US,D,20240313,000000,4.653,5.05128,4.65,4.712,8939.5,0
+LGVN.US,D,20240314,000000,4.78,4.78,4.6,4.6,7109.5,0
+LGVN.US,D,20240315,000000,4.66,4.76,4.5,4.5,6056.7,0
+LGVN.US,D,20240318,000000,4.74,4.86,4.4,4.411,9810.9,0
+LGVN.US,D,20240319,000000,4.444,4.586,4.4,4.516,17516.8,0
+LGVN.US,D,20240320,000000,4.24,4.401,3.5,3.614,43838.9,0
+LGVN.US,D,20240321,000000,3.68,4.07,3.6,3.9,18712.6,0
+LGVN.US,D,20240322,000000,4.04,4.049,3.65,3.82,12046.9,0
+LGVN.US,D,20240325,000000,4,4.298,3.8,4.025,30534.8,0
+LGVN.US,D,20240326,000000,3.949,4.18,3.313,3.437,62704.6,0
+LGVN.US,D,20240327,000000,2.92,3.6,2.92,3.11,124192,0
+LGVN.US,D,20240328,000000,3.64,3.64,3.2,3.25,154226,0
+LGVN.US,D,20240401,000000,3.16,3.25,2.815,2.85,105141,0
+LGVN.US,D,20240402,000000,2.87,2.9916,2.7,2.75,36135,0
+LGVN.US,D,20240403,000000,2.79,2.79,2.4,2.5,99390,0
+LGVN.US,D,20240404,000000,2.48,2.57,2.02,2.03,272712,0
+LGVN.US,D,20240405,000000,2.06,2.2499,1.83,2.2,2659817,0
+LGVN.US,D,20240408,000000,3.74,5.47,2.03,2.15,50509418,0
+LGVN.US,D,20240409,000000,2.01,2.175,1.91,2.14,1361728,0
+LGVN.US,D,20240410,000000,2.01,2.32,2,2.25,421597,0
+LGVN.US,D,20240411,000000,2.17,2.2461,2.01,2.02,296165,0
+LGVN.US,D,20240412,000000,2.18,2.18,1.62,1.69,519012,0
+LGVN.US,D,20240415,000000,2.39,3.41,2.15,2.93,57100128,0
+LGVN.US,D,20240416,000000,2.97,4.25,2.6,3.53,9547627,0
+LGVN.US,D,20240417,000000,2.53,2.678,1.93,2.09,3380408,0
+LGVN.US,D,20240418,000000,2.09,2.2897,1.93,2.01,1000931,0
+LGVN.US,D,20240419,000000,1.92,2.1,1.9,1.93,458491,0
+LGVN.US,D,20240422,000000,1.98,2.06,1.81,1.87,485013,0
+LGVN.US,D,20240423,000000,1.91,1.92,1.76,1.82,275885,0
+LGVN.US,D,20240424,000000,1.83,1.83,1.68,1.72,323839,0
+LGVN.US,D,20240425,000000,1.72,1.7201,1.6,1.67,322087,0
+LGVN.US,D,20240426,000000,1.67,1.7899,1.6202,1.75,373405,0
+LGVN.US,D,20240429,000000,1.75,1.75,1.6,1.69,166770,0
+LGVN.US,D,20240430,000000,1.67,1.8,1.64,1.71,206497,0
+LGVN.US,D,20240501,000000,1.74,1.82,1.69,1.74,144005,0
+LGVN.US,D,20240502,000000,1.78,2.0799,1.7,1.81,1699644,0
+LGVN.US,D,20240503,000000,1.81,1.88,1.73,1.75,395492,0
+LGVN.US,D,20240506,000000,1.77,1.7708,1.66,1.68,289029,0
+LGVN.US,D,20240507,000000,1.67,1.73,1.65,1.68,355785,0
+LGVN.US,D,20240508,000000,1.71,1.71,1.6,1.66,231372,0
+LGVN.US,D,20240509,000000,1.67,1.6793,1.515,1.54,345641,0
+LGVN.US,D,20240510,000000,1.59,1.59,1.43,1.455,300439,0
+LGVN.US,D,20240513,000000,1.45,1.48,1.24,1.3,492190,0
+LGVN.US,D,20240514,000000,1.28,1.58,1.28,1.39,714507,0
+LGVN.US,D,20240515,000000,1.42,1.49,1.29,1.34,498334,0
+LGVN.US,D,20240516,000000,1.35,1.3504,1.27,1.29,352147,0
+LGVN.US,D,20240517,000000,1.31,1.32,1.2601,1.28,232595,0
+LGVN.US,D,20240520,000000,1.29,1.29,1.205,1.235,345082,0
+LGVN.US,D,20240521,000000,1.25,1.25,1.145,1.19,290897,0
+LGVN.US,D,20240522,000000,1.16,1.18,1.12,1.16,160867,0
+LGVN.US,D,20240523,000000,1.17,1.17,1.1,1.12,255674,0
+LGVN.US,D,20240524,000000,1.1,1.1403,1.089,1.1,158596,0
+LGVN.US,D,20240528,000000,1.1,1.15,1.03,1.07,188216,0
+LGVN.US,D,20240529,000000,1.04,1.13,1.02,1.04,146393,0
+LGVN.US,D,20240530,000000,1.06,1.09,1.0401,1.09,136840,0
+LGVN.US,D,20240531,000000,1.1,1.15,1.03,1.1,131544,0
+LGVN.US,D,20240603,000000,1.14,1.18,1.02,1.04,2124842,0
+LGVN.US,D,20240604,000000,1.02,1.07,1.02,1.04,195549,0
+LGVN.US,D,20240605,000000,1.06,1.1498,1.02,1.09,428040,0
+LGVN.US,D,20240606,000000,1.09,1.14,1.03,1.05,215036,0
+LGVN.US,D,20240607,000000,1.06,1.06,1.02,1.04,158516,0
+LGVN.US,D,20240610,000000,1.07,1.1,1.04,1.06,166482,0
+LGVN.US,D,20240611,000000,1.14,1.15,0.7707,0.82,1465261,0
+LGVN.US,D,20240612,000000,0.8701,1.94,0.8691,1.81,74815044,0
+LGVN.US,D,20240613,000000,2.44,3.91,2.06,2.69,192691055,0
+LGVN.US,D,20240614,000000,3.46,4.1,2.83,3.19,98033691,0
+LGVN.US,D,20240617,000000,2.9,3.24,2.35,2.4,13396607,0
+LGVN.US,D,20240618,000000,2.12,2.3401,1.81,2.22,4992628,0
+LGVN.US,D,20240620,000000,2.19,2.53,2.05,2.45,3912955,0
+LGVN.US,D,20240621,000000,2.39,2.44,2.15,2.2,1644139,0
+LGVN.US,D,20240624,000000,2.17,2.22,1.89,1.92,1473535,0
+LGVN.US,D,20240625,000000,1.87,1.93,1.73,1.88,1062172,0
+LGVN.US,D,20240626,000000,1.78,1.8115,1.65,1.71,1036291,0
+LGVN.US,D,20240627,000000,1.72,1.72,1.5601,1.68,964553,0
+LGVN.US,D,20240628,000000,1.68,1.72,1.57,1.61,751568,0
+LGVN.US,D,20240701,000000,1.61,1.6269,1.46,1.57,692757,0
+LGVN.US,D,20240702,000000,1.57,1.83,1.51,1.68,1544567,0
+LGVN.US,D,20240703,000000,1.67,1.6834,1.5798,1.65,421445,0
+LGVN.US,D,20240705,000000,1.62,1.77,1.6005,1.73,595882,0
+LGVN.US,D,20240708,000000,1.73,2.095,1.69,2.07,1604348,0
+LGVN.US,D,20240709,000000,2.17,3.15,2.11,2.87,36260192,0
+LGVN.US,D,20240710,000000,5.86,6.4,4.17,4.55,110520058,0
+LGVN.US,D,20240711,000000,4.3,4.94,3.8,3.89,10163875,0
+LGVN.US,D,20240712,000000,3.98,4.615,3.83,4.39,7669081,0
+LGVN.US,D,20240715,000000,4.46,4.55,3.95,3.95,2798064,0
+LGVN.US,D,20240716,000000,3.89,3.9,3.36,3.52,2366514,0
+LGVN.US,D,20240717,000000,4.19,4.88,3.88,3.9,32522314,0
+LGVN.US,D,20240718,000000,3.69,3.75,3.11,3.25,6193898,0
+LGVN.US,D,20240719,000000,3.13,3.42,2.9,3.29,2598025,0
+LGVN.US,D,20240722,000000,3.26,3.27,3.03,3.14,1530913,0
+LGVN.US,D,20240723,000000,3.1,3.19,2.8502,2.91,1855618,0
+LGVN.US,D,20240724,000000,2.85,3.5499,2.85,3.17,4655430,0
+LGVN.US,D,20240725,000000,3.12,3.3,3,3.04,1516969,0
+LGVN.US,D,20240726,000000,3.14,3.45,3.08,3.44,3028970,0
+LGVN.US,D,20240729,000000,4.07,4.29,3.22,3.47,27523501,0
+LGVN.US,D,20240730,000000,3.26,3.39,3.01,3.27,3172335,0
+LGVN.US,D,20240731,000000,3.22,3.35,3.06,3.13,1421246,0
+LGVN.US,D,20240801,000000,3.11,3.26,3.03,3.04,1476356,0
+LGVN.US,D,20240802,000000,2.9,3.04,2.81,2.89,1475461,0
+LGVN.US,D,20240805,000000,2.56,2.7795,2.52,2.65,1109148,0
+LGVN.US,D,20240806,000000,2.87,3,2.78,2.89,900678,0
+LGVN.US,D,20240807,000000,2.86,2.89,2.56,2.57,871153,0
+LGVN.US,D,20240808,000000,2.58,2.6763,2.48,2.55,634845,0
+LGVN.US,D,20240809,000000,2.58,2.59,2.43,2.5,549600,0
+LGVN.US,D,20240812,000000,2.53,2.69,2.435,2.47,755083,0
+LGVN.US,D,20240813,000000,2.47,2.6747,2.45,2.66,840388,0
+LGVN.US,D,20240814,000000,2.71,2.75,2.4809,2.61,1406791,0
+LGVN.US,D,20240815,000000,2.29,2.54,2.25,2.46,996227,0
+LGVN.US,D,20240816,000000,2.45,2.4678,2.3,2.35,582199,0
+LGVN.US,D,20240819,000000,2.3,2.4,2.22,2.36,816494,0
+LGVN.US,D,20240820,000000,2.35,2.35,2.215,2.24,545195,0
+LGVN.US,D,20240821,000000,2.25,2.58,2.245,2.56,1045138,0
+LGVN.US,D,20240822,000000,2.53,2.86,2.52,2.63,2110270,0
+LGVN.US,D,20240823,000000,2.58,2.67,2.54,2.57,555046,0
+LGVN.US,D,20240826,000000,2.63,2.63,2.32,2.41,1000818,0
+LGVN.US,D,20240827,000000,2.32,2.43,2.275,2.28,649661,0
+LGVN.US,D,20240828,000000,2.27,2.31,2.04,2.12,860984,0
+LGVN.US,D,20240829,000000,2.06,2.1187,1.9801,2.09,494088,0
+LGVN.US,D,20240830,000000,2.08,2.0814,1.99,2.04,367074,0
+LGVN.US,D,20240903,000000,2.05,2.16,1.98,2.06,589453,0
+LGVN.US,D,20240904,000000,2.01,2.19,1.93,2.17,969591,0
+LGVN.US,D,20240905,000000,2.15,2.21,2.09,2.16,346054,0
+LGVN.US,D,20240906,000000,2.14,2.15,1.9528,1.97,601296,0
+LGVN.US,D,20240909,000000,1.96,2.13,1.9518,2.07,417496,0
+LGVN.US,D,20240910,000000,2.07,2.1,1.97,2.04,503173,0
+LGVN.US,D,20240911,000000,2.02,2.13,2.01,2.08,504908,0
+LGVN.US,D,20240912,000000,2.07,2.1,1.98,2.02,370792,0
+LGVN.US,D,20240913,000000,2.05,2.135,2.025,2.08,463375,0
+LGVN.US,D,20240916,000000,2.07,2.1,2,2.06,353386,0
+LGVN.US,D,20240917,000000,2.05,2.1,2,2.01,330369,0
+LGVN.US,D,20240918,000000,2,2.09,1.98,2.05,517208,0
+LGVN.US,D,20240919,000000,2.09,2.24,2.03,2.06,619656,0
+LGVN.US,D,20240920,000000,2.08,2.13,2.02,2.04,605490,0
+LGVN.US,D,20240923,000000,2.05,2.09,1.98,2,489564,0
+LGVN.US,D,20240924,000000,1.99,2.02,1.92,1.98,363474,0
+LGVN.US,D,20240925,000000,1.98,2,1.93,1.95,283573,0
+LGVN.US,D,20240926,000000,1.92,1.9971,1.92,1.97,423010,0
+LGVN.US,D,20240927,000000,1.97,2.05,1.97,1.99,385984,0
+LGVN.US,D,20240930,000000,1.95,1.998,1.93,1.94,345467,0
+LGVN.US,D,20241001,000000,1.94,1.94,1.83,1.88,451242,0
+LGVN.US,D,20241002,000000,1.86,1.92,1.78,1.81,427981,0
+LGVN.US,D,20241003,000000,1.81,1.85,1.77,1.79,384465,0
+LGVN.US,D,20241004,000000,1.8,1.85,1.76,1.85,458840,0
+LGVN.US,D,20241007,000000,1.86,1.8891,1.77,1.82,300977,0
+LGVN.US,D,20241008,000000,1.81,1.879,1.795,1.84,209752,0
+LGVN.US,D,20241009,000000,1.83,1.85,1.8,1.84,401463,0
+LGVN.US,D,20241010,000000,1.8,1.83,1.7602,1.78,254977,0
+LGVN.US,D,20241011,000000,1.78,1.83,1.76,1.79,273867,0
+LGVN.US,D,20241014,000000,1.82,1.975,1.8,1.94,591550,0
+LGVN.US,D,20241015,000000,1.94,2.015,1.9029,1.94,460478,0
+LGVN.US,D,20241016,000000,1.94,2,1.93,2,456176,0
+LGVN.US,D,20241017,000000,1.99,2.255,1.97,2.21,877213,0
+LGVN.US,D,20241018,000000,2.21,2.26,2.08,2.19,297633,0
+LGVN.US,D,20241021,000000,2.19,2.19,2.045,2.09,401759,0
+LGVN.US,D,20241022,000000,2.03,2.0732,1.97,2.05,249777,0
+LGVN.US,D,20241023,000000,2.04,2.24,2.01,2.22,661356,0
+LGVN.US,D,20241024,000000,2.19,2.19,2.04,2.07,516301,0
+LGVN.US,D,20241025,000000,2.1,2.216,2.09,2.21,373542,0
+LGVN.US,D,20241028,000000,2.2,2.4843,2.11,2.18,4782695,0
+LGVN.US,D,20241029,000000,2.08,2.2399,2.05,2.19,971553,0
+LGVN.US,D,20241030,000000,2.16,2.21,2.06,2.16,547636,0
+LGVN.US,D,20241031,000000,2.17,2.17,2.05,2.09,407092,0
+LGVN.US,D,20241101,000000,2.1,2.12,2.03,2.03,379146,0
+LGVN.US,D,20241104,000000,2.03,2.21,1.93,2.16,611186,0
+LGVN.US,D,20241105,000000,2.14,2.2605,2.1227,2.25,352265,0
+LGVN.US,D,20241106,000000,2.27,2.27,2.135,2.15,383445,0
+LGVN.US,D,20241107,000000,2.15,2.26,2.14,2.2,319956,0
+LGVN.US,D,20241108,000000,2.22,2.2399,2.15,2.2,280859,0
+LGVN.US,D,20241111,000000,2.2,2.22,2.09,2.17,358060,0
+LGVN.US,D,20241112,000000,2.25,2.31,2.08,2.3,945816,0
+LGVN.US,D,20241113,000000,2.18,2.25,2.06,2.12,710661,0
+LGVN.US,D,20241114,000000,2.09,2.12,2,2.08,493690,0
+LGVN.US,D,20241115,000000,2.07,2.08,1.85,1.98,383896,0
+LGVN.US,D,20241118,000000,2,2.06,1.88,1.93,647879,0
+LGVN.US,D,20241119,000000,1.92,1.92,1.735,1.85,702338,0
+LGVN.US,D,20241120,000000,1.84,1.9,1.7815,1.85,299324,0
+LGVN.US,D,20241121,000000,1.88,1.9,1.81,1.87,269492,0
+LGVN.US,D,20241122,000000,1.85,1.915,1.8219,1.89,197327,0
+LGVN.US,D,20241125,000000,1.9,2.0292,1.88,1.96,418885,0
+LGVN.US,D,20241126,000000,1.94,2.065,1.91,2,246991,0
+LGVN.US,D,20241127,000000,2.05,2.0897,1.9801,2.06,170390,0
+LGVN.US,D,20241129,000000,2.06,2.16,2,2.05,412881,0
+LGVN.US,D,20241202,000000,2.05,2.1108,2.03,2.06,206405,0
+LGVN.US,D,20241203,000000,2.08,2.1,1.9999,2.01,132547,0
+LGVN.US,D,20241204,000000,2.04,2.04,1.97,2,312087,0
+LGVN.US,D,20241205,000000,1.99,2.002169,1.76,1.88,597885,0
+LGVN.US,D,20241206,000000,1.96,2.15,1.85,2.08,882062,0
+LGVN.US,D,20241209,000000,2.09,2.12,2.01,2.07,330933,0
+LGVN.US,D,20241210,000000,2.08,2.08,1.95,1.96,204485,0
+LGVN.US,D,20241211,000000,1.97,1.99,1.9,1.96,206551,0
+LGVN.US,D,20241212,000000,1.95,1.95,1.85,1.86,263594,0
+LGVN.US,D,20241213,000000,1.89,1.9,1.8,1.86,181904,0
+LGVN.US,D,20241216,000000,1.87,1.8899,1.82,1.82,249004,0
+LGVN.US,D,20241217,000000,1.8,1.835,1.75,1.78,338764,0
+LGVN.US,D,20241218,000000,1.78,1.8,1.65,1.65,502025,0
+LGVN.US,D,20241219,000000,1.65,1.69,1.59,1.6,342556,0
+LGVN.US,D,20241220,000000,1.59,1.72,1.59,1.65,294482,0
+LGVN.US,D,20241223,000000,1.63,1.825,1.63,1.77,401830,0
+LGVN.US,D,20241224,000000,1.8,1.8,1.66,1.76,214958,0
+LGVN.US,D,20241226,000000,1.74,1.85,1.72,1.84,250975,0
+LGVN.US,D,20241227,000000,1.8,1.84,1.7,1.75,299089,0
+LGVN.US,D,20241230,000000,1.7,1.82,1.6693,1.77,210947,0
+LGVN.US,D,20241231,000000,1.78,1.85,1.69,1.73,306344,0
+LGVN.US,D,20250102,000000,1.79,1.81,1.7,1.79,232281,0
+LGVN.US,D,20250103,000000,1.81,1.93,1.76,1.91,334875,0
+LGVN.US,D,20250106,000000,1.94,2.24,1.93,1.99,1174606,0
+LGVN.US,D,20250107,000000,2,2.05,1.87,1.9,219432,0
+LGVN.US,D,20250108,000000,1.86,1.88,1.75,1.81,284188,0
+LGVN.US,D,20250110,000000,1.81,1.845,1.76,1.79,159506,0
+LGVN.US,D,20250113,000000,1.79,1.795,1.72,1.77,163627,0
+LGVN.US,D,20250114,000000,1.77,1.89,1.77,1.81,271291,0
+LGVN.US,D,20250115,000000,1.78,1.7899,1.71,1.75,285889,0
+LGVN.US,D,20250116,000000,1.73,1.78,1.67,1.76,167529,0
+LGVN.US,D,20250117,000000,1.75,1.7963,1.65,1.7,174807,0
+LGVN.US,D,20250121,000000,1.71,1.81,1.68,1.77,203731,0
+LGVN.US,D,20250122,000000,1.82,1.83,1.715,1.72,153199,0
+LGVN.US,D,20250123,000000,1.7,1.7861,1.66,1.7,253301,0
+LGVN.US,D,20250124,000000,1.66,1.72,1.66,1.68,76116,0
+LGVN.US,D,20250127,000000,1.69,1.74,1.575,1.59,280108,0
+LGVN.US,D,20250128,000000,1.6,1.61,1.56,1.6,141428,0
+LGVN.US,D,20250129,000000,1.58,1.599,1.52,1.54,122966,0
+LGVN.US,D,20250130,000000,1.54,1.62,1.54,1.6,77615,0
+LGVN.US,D,20250131,000000,1.62,1.65,1.52,1.54,208116,0
+LGVN.US,D,20250203,000000,1.5,1.5015,1.38,1.47,271275,0
+LGVN.US,D,20250204,000000,1.45,1.54,1.45,1.5,112890,0
+LGVN.US,D,20250205,000000,1.52,1.575,1.4702,1.55,147525,0
+LGVN.US,D,20250206,000000,1.53,1.61,1.51,1.61,136951,0
+LGVN.US,D,20250207,000000,1.61,1.707,1.48,1.52,121319,0
+LGVN.US,D,20250210,000000,1.51,1.52,1.45,1.48,150744,0
+LGVN.US,D,20250211,000000,1.48,1.48,1.43,1.46,97767,0
+LGVN.US,D,20250212,000000,1.44,1.62,1.439,1.57,172455,0
+LGVN.US,D,20250213,000000,1.6,1.6,1.51,1.57,107977,0
+LGVN.US,D,20250214,000000,1.6,1.71,1.6,1.67,189388,0
+LGVN.US,D,20250218,000000,1.8,1.85,1.53,1.58,563416,0
+LGVN.US,D,20250219,000000,1.61,1.68,1.58,1.66,95780,0
+LGVN.US,D,20250220,000000,1.65,1.71,1.6,1.64,114221,0
+LGVN.US,D,20250221,000000,1.63,1.6599,1.53,1.56,102623,0
+LGVN.US,D,20250224,000000,1.56,1.61,1.48,1.525,130356,0
+LGVN.US,D,20250225,000000,1.51,1.5624,1.45,1.48,141296,0
+LGVN.US,D,20250226,000000,1.48,1.525,1.46,1.51,65166,0
+LGVN.US,D,20250227,000000,1.48,1.58,1.48,1.53,78114,0
+LGVN.US,D,20250228,000000,1.53,1.56,1.45,1.52,3833470,0
+LGVN.US,D,20250303,000000,1.58,1.67,1.33,1.38,2007313,0
+LGVN.US,D,20250304,000000,1.29,1.38,1.23,1.33,344353,0
+LGVN.US,D,20250305,000000,1.33,1.43,1.32,1.4,129146,0
+LGVN.US,D,20250306,000000,1.37,1.51,1.34,1.44,241378,0
+LGVN.US,D,20250307,000000,1.47,1.56,1.41,1.51,184185,0
+LGVN.US,D,20250310,000000,1.5,1.51,1.41,1.47,184078,0
+LGVN.US,D,20250311,000000,1.51,1.62,1.4,1.55,610009,0
+LGVN.US,D,20250312,000000,1.55,1.76,1.53,1.7,492216,0
+LGVN.US,D,20250313,000000,1.71,1.74,1.61,1.64,120910,0
+LGVN.US,D,20250314,000000,1.6764,1.7,1.62,1.69,81975,0
+LGVN.US,D,20250317,000000,1.68,1.75,1.66,1.72,122410,0
+LGVN.US,D,20250318,000000,1.72,1.7297,1.65,1.65,55698,0
+LGVN.US,D,20250319,000000,1.65,1.75,1.62,1.71,97587,0
+LGVN.US,D,20250320,000000,1.7,1.88,1.68,1.76,628294,0
+LGVN.US,D,20250321,000000,1.77,1.85,1.75,1.85,160952,0
+LGVN.US,D,20250324,000000,1.9,1.9198,1.8,1.86,219722,0
+LGVN.US,D,20250325,000000,1.9,1.9,1.76,1.78,98875,0
+LGVN.US,D,20250326,000000,1.8,1.8,1.71,1.72,79933,0
+LGVN.US,D,20250327,000000,1.7199,1.8,1.67,1.7,153694,0
+LGVN.US,D,20250328,000000,1.73,1.76,1.54,1.58,203749,0
+LGVN.US,D,20250331,000000,1.58,1.5894,1.44,1.55,167322,0
+LGVN.US,D,20250401,000000,1.57,1.621,1.49,1.5,133805,0
+LGVN.US,D,20250402,000000,1.51,1.59,1.505,1.56,40394,0
+LGVN.US,D,20250403,000000,1.51,1.59,1.44,1.45,85345,0
+LGVN.US,D,20250404,000000,1.41,1.43,1.3,1.4,143169,0
+LGVN.US,D,20250407,000000,1.38,1.46,1.27,1.35,141325,0
+LGVN.US,D,20250408,000000,1.45,1.45,1.202,1.26,185920,0
+LGVN.US,D,20250409,000000,1.22,1.401,1.2001,1.37,195237,0
+LGVN.US,D,20250410,000000,1.34,1.39,1.26,1.35,64677,0
+LGVN.US,D,20250411,000000,1.3502,1.49,1.29,1.49,236204,0
+LGVN.US,D,20250414,000000,1.49,1.49,1.39,1.445,41693,0
+LGVN.US,D,20250415,000000,1.44,1.51,1.427,1.46,59027,0
+LGVN.US,D,20250416,000000,1.51,1.51,1.38,1.41,60116,0
+LGVN.US,D,20250417,000000,1.43,1.49,1.37,1.46,86658,0
+LGVN.US,D,20250421,000000,1.48,1.55,1.46,1.52,70224,0
+LGVN.US,D,20250422,000000,1.55,1.56,1.45,1.56,109666,0
+LGVN.US,D,20250423,000000,1.55,1.61,1.54,1.61,134207,0
+LGVN.US,D,20250424,000000,1.64,1.67,1.565,1.63,139532,0
+LGVN.US,D,20250425,000000,1.67,1.75,1.6201,1.75,156727,0
+LGVN.US,D,20250428,000000,1.83,1.83,1.6101,1.65,141535,0
+LGVN.US,D,20250429,000000,1.64,1.655,1.57,1.6,44003,0
+LGVN.US,D,20250430,000000,1.64,1.69,1.56,1.68,97979,0
+LGVN.US,D,20250501,000000,1.77,1.77,1.4844,1.56,234158,0
+LGVN.US,D,20250502,000000,1.59,1.61,1.53,1.56,92386,0
+LGVN.US,D,20250505,000000,1.56,1.56,1.49,1.5,50734,0
+LGVN.US,D,20250506,000000,1.49,1.56,1.44,1.46,102561,0
+LGVN.US,D,20250507,000000,1.47,1.52,1.42,1.49,89883,0
+LGVN.US,D,20250508,000000,1.46,1.5199,1.4,1.49,145181,0
+LGVN.US,D,20250509,000000,1.42,1.4534,1.3,1.34,468129,0
+LGVN.US,D,20250512,000000,1.4,1.47,1.4,1.47,121780,0
+LGVN.US,D,20250513,000000,1.47,1.52,1.39,1.44,116628,0
+LGVN.US,D,20250514,000000,1.41,1.43,1.34,1.35,63306,0
+LGVN.US,D,20250515,000000,1.38,1.4,1.34,1.4,75355,0
+LGVN.US,D,20250516,000000,1.39,1.46,1.36,1.42,192096,0
+LGVN.US,D,20250519,000000,1.42,1.44,1.3636,1.4,84379,0
+LGVN.US,D,20250520,000000,1.39,1.43,1.26,1.34,194525,0
+LGVN.US,D,20250521,000000,1.32,1.36,1.3,1.33,56511,0
+LGVN.US,D,20250522,000000,1.33,1.38,1.2904,1.375,101529,0
+LGVN.US,D,20250523,000000,1.35,1.3774,1.32,1.35,51093,0
+LGVN.US,D,20250527,000000,1.35,1.375,1.32,1.34,90076,0
+LGVN.US,D,20250528,000000,1.35,1.35,1.25,1.275,208558,0
+LGVN.US,D,20250529,000000,1.37,1.37,1.28,1.31,61849,0
+LGVN.US,D,20250530,000000,1.28,1.3,1.235,1.24,98603,0
+LGVN.US,D,20250602,000000,1.28,1.29,1.21,1.25,94653,0
+LGVN.US,D,20250603,000000,1.23,1.25,1.14,1.18,246336,0
+LGVN.US,D,20250604,000000,1.14,1.25,1.14,1.19,181634,0
+LGVN.US,D,20250605,000000,1.22,1.2399,1.17,1.18,69590,0
+LGVN.US,D,20250606,000000,1.19,1.247,1.18,1.23,93847,0
+LGVN.US,D,20250609,000000,1.24,1.28,1.23,1.27,81639,0
+LGVN.US,D,20250610,000000,1.3,1.3995,1.29,1.38,282401,0
+LGVN.US,D,20250611,000000,1.36,1.395,1.32,1.36,112796,0
+LGVN.US,D,20250612,000000,1.33,1.36,1.26,1.32,113289,0
+LGVN.US,D,20250613,000000,1.28,1.47,1.28,1.3,315698,0
+LGVN.US,D,20250616,000000,1.36,1.36,1.242,1.29,102379,0
+LGVN.US,D,20250617,000000,1.27,1.329,1.22,1.22,52337,0
+LGVN.US,D,20250618,000000,1.28,1.28,1.21,1.21,65341,0
+LGVN.US,D,20250620,000000,1.21,1.22,1.19,1.2,52107,0
+LGVN.US,D,20250623,000000,1.2,1.25,1.15,1.15,135403,0
+LGVN.US,D,20250624,000000,1.16,1.32,1.16,1.24,413029,0
+LGVN.US,D,20250625,000000,1.28,1.2999,1.2421,1.27,132189,0
+LGVN.US,D,20250626,000000,1.31,1.32,1.2501,1.3,145442,0
+LGVN.US,D,20250627,000000,1.3179,1.4,1.2801,1.32,219758,0
+LGVN.US,D,20250630,000000,1.29,1.37,1.29,1.3,100943,0
+LGVN.US,D,20250701,000000,1.3,1.32,1.28,1.28,86601,0
+LGVN.US,D,20250702,000000,1.27,1.32,1.27,1.3,80180,0
+LGVN.US,D,20250703,000000,1.29,1.3202,1.29,1.31,41898,0
+LGVN.US,D,20250707,000000,1.3,1.3671,1.29,1.29,124544,0
+LGVN.US,D,20250708,000000,1.47,1.72,1.32,1.66,10263583,0
+LGVN.US,D,20250709,000000,1.65,1.72,1.4906,1.5,1001319,0
+LGVN.US,D,20250710,000000,1.49,1.5688,1.42,1.5,228597,0
+LGVN.US,D,20250711,000000,1.5,1.55,1.3649,1.42,559680,0
+LGVN.US,D,20250714,000000,1.43,1.442,1.38,1.42,245353,0
+LGVN.US,D,20250715,000000,1.41,1.52,1.41,1.47,269332,0
+LGVN.US,D,20250716,000000,1.46,1.49,1.44,1.46,110300,0
+LGVN.US,D,20250717,000000,1.44,1.56,1.44,1.54,195018,0
+LGVN.US,D,20250718,000000,1.59,1.63,1.43,1.52,322500,0
+LGVN.US,D,20250721,000000,1.66,1.8,1.56,1.68,1785539,0
+LGVN.US,D,20250722,000000,1.66,1.6977,1.58,1.67,281500,0
+LGVN.US,D,20250723,000000,1.72,1.76,1.65,1.74,276135,0
+LGVN.US,D,20250724,000000,1.76,1.76,1.65,1.69,231647,0
+LGVN.US,D,20250725,000000,1.69,1.7236,1.64,1.67,118342,0
+LGVN.US,D,20250728,000000,1.69,1.71,1.64,1.64,156021,0
+LGVN.US,D,20250729,000000,1.7,1.7,1.54,1.56,190833,0
+LGVN.US,D,20250730,000000,1.57,1.63,1.54,1.58,105396,0
+LGVN.US,D,20250731,000000,1.58,1.665,1.55,1.62,162929,0
+LGVN.US,D,20250801,000000,1.58,1.65,1.5501,1.635,121103,0
+LGVN.US,D,20250804,000000,1.65,1.75,1.608,1.71,215266,0
+LGVN.US,D,20250805,000000,1.53,1.59,1.53,1.55,242745,0
+LGVN.US,D,20250806,000000,1.58,1.58,1.4501,1.495,220300,0
+LGVN.US,D,20250807,000000,1.52,1.52,1.26,1.27,501710,0
+LGVN.US,D,20250808,000000,1.26,1.27,0.633,0.6779,8598913,0
+LGVN.US,D,20250811,000000,0.68,0.7087,0.66,0.6953,2373137,0
+LGVN.US,D,20250812,000000,0.7,0.7059,0.6725,0.6805,665395,0
+LGVN.US,D,20250813,000000,0.6964,0.94,0.69,0.86,19465557,0
+LGVN.US,D,20250814,000000,0.86,0.86,0.74,0.7552,1968088,0
+LGVN.US,D,20250815,000000,0.78,0.78,0.74,0.76,688017,0
+LGVN.US,D,20250818,000000,0.75,0.8125,0.725,0.809,1028124,0
+LGVN.US,D,20250819,000000,0.82,0.869272,0.800001,0.8278,997272,0
+LGVN.US,D,20250820,000000,0.81,0.8465,0.78,0.8,382572,0
+LGVN.US,D,20250821,000000,0.796,0.8107,0.78,0.8,330152,0
+LGVN.US,D,20250822,000000,0.7967,0.819999,0.79,0.7998,558090,0
+LGVN.US,D,20250825,000000,0.8,0.8015,0.765,0.7793,422062,0
+LGVN.US,D,20250826,000000,0.7929,0.84,0.78,0.818,478193,0
+LGVN.US,D,20250827,000000,0.8007,0.84,0.8007,0.8215,314559,0
+LGVN.US,D,20250828,000000,0.81,0.85,0.809,0.8299,546544,0
+LGVN.US,D,20250829,000000,0.84,0.866,0.82,0.8281,397039,0
+LGVN.US,D,20250902,000000,0.8087,0.835,0.800101,0.8219,240801,0
+LGVN.US,D,20250903,000000,0.8228,0.8301,0.8025,0.8159,175649,0
+LGVN.US,D,20250904,000000,0.815,0.82,0.72,0.7481,780001,0
+LGVN.US,D,20250905,000000,0.7561,0.799702,0.735,0.7918,394147,0
+LGVN.US,D,20250908,000000,0.79,0.85,0.77,0.8487,678695,0
+LGVN.US,D,20250909,000000,0.84,0.8474,0.7999,0.82,462466,0
+LGVN.US,D,20250910,000000,0.824,0.83,0.78,0.8,419369,0
+LGVN.US,D,20250911,000000,0.7859,0.82,0.7856,0.795,323020,0
+LGVN.US,D,20250912,000000,0.775,0.7993,0.765,0.7876,328865,0
+LGVN.US,D,20250915,000000,0.78,0.798,0.7423,0.7575,591822,0
+LGVN.US,D,20250916,000000,0.76,0.7717,0.7408,0.7494,322283,0
+LGVN.US,D,20250917,000000,0.7494,0.7715,0.745,0.751,277412,0
+LGVN.US,D,20250918,000000,0.7408,0.79,0.7408,0.77,253739,0
+LGVN.US,D,20250919,000000,0.7645,0.8079,0.7531,0.785,294714,0
+LGVN.US,D,20250922,000000,0.77,0.8,0.7612,0.7696,380916,0
+LGVN.US,D,20250923,000000,0.76,0.7989,0.76,0.777,359517,0
+LGVN.US,D,20250924,000000,0.79,0.8,0.7851,0.796,267940,0
+LGVN.US,D,20250925,000000,0.7897,0.8,0.77,0.7936,216079,0
+LGVN.US,D,20250926,000000,0.78,0.82,0.772,0.7989,412343,0
+LGVN.US,D,20250929,000000,0.7829,0.795399,0.7589,0.7702,313381,0
+LGVN.US,D,20250930,000000,0.7533,0.778,0.7332,0.7501,389870,0
+LGVN.US,D,20251001,000000,0.75,0.76,0.737,0.7424,161179,0
+LGVN.US,D,20251002,000000,0.75,0.77,0.75,0.7652,184073,0
+LGVN.US,D,20251003,000000,0.79,0.8,0.77,0.7883,489951,0
+LGVN.US,D,20251006,000000,0.8,0.8,0.7731,0.7905,177360,0
+LGVN.US,D,20251007,000000,0.7846,0.82,0.78,0.809,459645,0
+LGVN.US,D,20251008,000000,0.81,0.94,0.81,0.9272,2218910,0
+LGVN.US,D,20251009,000000,0.99,0.99,0.8618,0.8849,1180007,0
+LGVN.US,D,20251010,000000,0.88,0.89,0.7964,0.8126,677434,0
+LGVN.US,D,20251013,000000,0.81,0.845,0.775,0.8001,428725,0
+LGVN.US,D,20251014,000000,0.799,0.829899,0.790001,0.8,421824,0
+LGVN.US,D,20251015,000000,0.799,0.8351,0.799,0.834,356316,0
+LGVN.US,D,20251016,000000,0.8327,0.89,0.8099,0.8275,523142,0
+LGVN.US,D,20251017,000000,0.82,0.82,0.7494,0.7782,622167,0
+LGVN.US,D,20251020,000000,0.8005,0.825,0.7801,0.8056,251598,0
+LGVN.US,D,20251021,000000,0.81,0.8499,0.8003,0.8391,360231,0
+LGVN.US,D,20251022,000000,0.849,0.85,0.8006,0.8289,449527,0
+LGVN.US,D,20251023,000000,0.81,0.854,0.8009,0.85,304528,0
+LGVN.US,D,20251024,000000,0.8668,0.9399,0.85,0.92,959917,0
+LGVN.US,D,20251027,000000,0.9233,0.9399,0.9,0.917,554150,0
+LGVN.US,D,20251028,000000,0.92,0.9302,0.9142,0.9289,305069,0
+LGVN.US,D,20251029,000000,0.925,0.925,0.8601,0.8881,367318,0
+LGVN.US,D,20251030,000000,0.8616,0.8616,0.8252,0.8373,225321,0
+LGVN.US,D,20251031,000000,0.82,0.85,0.811,0.8338,234798,0
+LGVN.US,D,20251103,000000,0.85,0.85055,0.82,0.8305,304104,0
+LGVN.US,D,20251104,000000,0.82,0.82045,0.8,0.8,312890,0
+LGVN.US,D,20251105,000000,0.8,0.8036,0.76,0.762,386198,0
+LGVN.US,D,20251106,000000,0.7744,0.7969,0.7625,0.77,254189,0
+LGVN.US,D,20251107,000000,0.7634,0.784,0.737,0.737,335929,0
+LGVN.US,D,20251110,000000,0.7475,0.7939,0.7312,0.7416,144503,0
+LGVN.US,D,20251111,000000,0.746,0.7741,0.62,0.7171,1753113,0
+LGVN.US,D,20251112,000000,0.71,0.7448,0.7007,0.7075,393341,0
+LGVN.US,D,20251113,000000,0.72,0.7312,0.6801,0.6898,408206,0
+LGVN.US,D,20251114,000000,0.6834,0.71,0.6701,0.6817,223202,0
+LGVN.US,D,20251117,000000,0.6725,0.6855,0.643201,0.649,313463,0
+LGVN.US,D,20251118,000000,0.6444,0.653699,0.635,0.64,264188,0
+LGVN.US,D,20251119,000000,0.635,0.67,0.6102,0.6146,544296,0
+LGVN.US,D,20251120,000000,0.65,0.669,0.6011,0.6034,312187,0
+LGVN.US,D,20251121,000000,0.6,0.63,0.5906,0.6,487824,0
+LGVN.US,D,20251124,000000,0.61,0.63,0.61,0.6251,370646,0
+LGVN.US,D,20251125,000000,0.63,0.6462,0.6046,0.605,203254,0
+LGVN.US,D,20251126,000000,0.617,0.67,0.6124,0.6475,712888,0
+LGVN.US,D,20251128,000000,0.6876,0.6876,0.6524,0.6637,507207,0
+LGVN.US,D,20251201,000000,0.68,0.6869,0.623,0.63,592788,0
+LGVN.US,D,20251202,000000,0.66,0.687599,0.6101,0.644,1108179,0
+LGVN.US,D,20251203,000000,0.638,0.6549,0.6203,0.6365,456478,0
+LGVN.US,D,20251204,000000,0.6358,0.64,0.6241,0.6327,277851,0
+LGVN.US,D,20251205,000000,0.63,0.64,0.61,0.615,355120,0
+LGVN.US,D,20251208,000000,0.611,0.64,0.585,0.5929,506397,0
+LGVN.US,D,20251209,000000,0.5979,0.65,0.58,0.65,379310,0
+LGVN.US,D,20251210,000000,0.645,0.645,0.6068,0.6272,179629,0
+LGVN.US,D,20251211,000000,0.6285,0.6285,0.6,0.627,147178,0
+LGVN.US,D,20251212,000000,0.6233,0.6269,0.5902,0.6088,304438,0
+LGVN.US,D,20251215,000000,0.6016,0.61,0.55,0.5503,690450,0
+LGVN.US,D,20251216,000000,0.5561,0.5699,0.5333,0.5528,418422,0
+LGVN.US,D,20251217,000000,0.62,0.625,0.57,0.596,997820,0
+LGVN.US,D,20251218,000000,0.5636,0.5769,0.5401,0.5512,482848,0
+LGVN.US,D,20251219,000000,0.566,0.566,0.5404,0.558,197183,0
+LGVN.US,D,20251222,000000,0.56,0.568626,0.5349,0.5404,525101,0
+LGVN.US,D,20251223,000000,0.55,0.555,0.5276,0.541,224025,0
+LGVN.US,D,20251224,000000,0.523,0.541,0.523,0.5324,106879,0
+LGVN.US,D,20251226,000000,0.5285,0.5395,0.523801,0.5325,158233,0
+LGVN.US,D,20251229,000000,0.535,0.5499,0.51,0.517,437998,0
+LGVN.US,D,20251230,000000,0.52,0.524,0.5006,0.5031,267860,0
+LGVN.US,D,20251231,000000,0.5,0.506501,0.492,0.506,316321,0
+LGVN.US,D,20260102,000000,0.5062,0.5934,0.5062,0.593,515218,0
+LGVN.US,D,20260105,000000,0.5969,0.5969,0.551,0.5714,301153,0
+LGVN.US,D,20260106,000000,0.5769,0.5929,0.56,0.5865,256955,0
+LGVN.US,D,20260107,000000,0.5866,0.6201,0.566001,0.6176,192754,0
+LGVN.US,D,20260108,000000,0.64,0.64,0.6001,0.629,169356,0
+LGVN.US,D,20260109,000000,0.63,0.64,0.61,0.6233,240922,0
+LGVN.US,D,20260112,000000,0.63,0.63,0.5603,0.5719,296959,0
+LGVN.US,D,20260113,000000,0.56,0.5649,0.52,0.5482,172719,0
+LGVN.US,D,20260114,000000,0.541,0.565,0.541,0.5576,107943,0
+LGVN.US,D,20260115,000000,0.558,0.57,0.558,0.564,100861,0
+LGVN.US,D,20260116,000000,0.57,0.58,0.5514,0.552,78851,0
+LGVN.US,D,20260120,000000,0.55,0.563,0.52845,0.531,199375,0
+LGVN.US,D,20260121,000000,0.56,0.56,0.5256,0.533,64691,0
+LGVN.US,D,20260122,000000,0.5449,0.5533,0.5402,0.5487,60781,0
+LGVN.US,D,20260123,000000,0.5525,0.5949,0.5525,0.5849,118593,0
+LGVN.US,D,20260126,000000,0.6497,0.6497,0.5778,0.621,876675,0
+LGVN.US,D,20260127,000000,0.621,0.621,0.558,0.5795,204966,0
+LGVN.US,D,20260128,000000,0.6,0.6,0.5792,0.5941,112411,0
+LGVN.US,D,20260129,000000,0.6261,0.6261,0.5577,0.5798,206019,0
+LGVN.US,D,20260130,000000,0.5724,0.6,0.547,0.5597,158661,0
+LGVN.US,D,20260202,000000,0.5619,0.5619,0.5211,0.536,246598,0
+LGVN.US,D,20260203,000000,0.543,0.5651,0.5305,0.5525,117957,0
+LGVN.US,D,20260204,000000,0.5303,0.55,0.525,0.5398,168752,0
+LGVN.US,D,20260205,000000,0.543499,0.557,0.501,0.511,306604,0
+LGVN.US,D,20260206,000000,0.52,0.531,0.5101,0.513,81211,0
+LGVN.US,D,20260209,000000,0.505,0.5519,0.505,0.5401,102155,0
+LGVN.US,D,20260210,000000,0.54,0.5572,0.5301,0.555,67987,0
+LGVN.US,D,20260211,000000,0.56,0.5651,0.533,0.5412,105787,0
+LGVN.US,D,20260212,000000,0.54,0.5638,0.521,0.5342,43219,0
+LGVN.US,D,20260213,000000,0.5277,0.5519,0.525,0.5358,131731,0
+LGVN.US,D,20260217,000000,0.545,0.5516,0.525,0.5516,109653,0
+LGVN.US,D,20260218,000000,0.53,0.5568,0.53,0.552304,50848,0

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

@@ -0,0 +1,47 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMRI.US,D,20251211,000000,18.65,19.25,18.03,18.52,7068000,0
+LMRI.US,D,20251212,000000,18.3,18.87,18.29,18.53,790573,0
+LMRI.US,D,20251215,000000,18.78,19.45,18.27,18.52,712252,0
+LMRI.US,D,20251216,000000,18.5,18.53,17.15,17.9,1163245,0
+LMRI.US,D,20251217,000000,17.75,18,15.81,17.08,1126550,0
+LMRI.US,D,20251218,000000,17,17.62,16.605,17.14,538084,0
+LMRI.US,D,20251219,000000,17.11,18.02,16.9,17.74,439830,0
+LMRI.US,D,20251222,000000,17.81,18,16.8,17.945,402420,0
+LMRI.US,D,20251223,000000,17.93,18.45,17.335,18.26,352200,0
+LMRI.US,D,20251224,000000,18.24,18.29,17.63,18.21,177885,0
+LMRI.US,D,20251226,000000,18.23,18.45,17.75,18,310788,0
+LMRI.US,D,20251229,000000,18,18.35,17.91,18.11,284800,0
+LMRI.US,D,20251230,000000,18.05,18.69,17.6925,18.3,509258,0
+LMRI.US,D,20251231,000000,18.31,18.58,18.21,18.5,520791,0
+LMRI.US,D,20260102,000000,18.49,18.52,17.44,17.55,926949,0
+LMRI.US,D,20260105,000000,17.53,17.69,16.51,16.83,698984,0
+LMRI.US,D,20260106,000000,17,17.5,16.98,17.39,907338,0
+LMRI.US,D,20260107,000000,17.36,17.67,17.065,17.3,676014,0
+LMRI.US,D,20260108,000000,17.5,18.29,17.2,17.73,1418583,0
+LMRI.US,D,20260109,000000,17.74,18.015,16.4,16.68,1303918,0
+LMRI.US,D,20260112,000000,17,17.23,15.24,15.82,702114,0
+LMRI.US,D,20260113,000000,15.78,17,15.67,16.02,983284,0
+LMRI.US,D,20260114,000000,15.92,16.08,15.185,15.56,656700,0
+LMRI.US,D,20260115,000000,15.33,15.88,14,15.43,536431,0
+LMRI.US,D,20260116,000000,15.42,16.02,15.02,15.55,509466,0
+LMRI.US,D,20260120,000000,15.55,15.78,14.7,14.78,418688,0
+LMRI.US,D,20260121,000000,14.84,15.239999,14.71,15.13,279665,0
+LMRI.US,D,20260122,000000,15.16,15.26,14.57,14.7,313901,0
+LMRI.US,D,20260123,000000,14.72,15.5185,14.12,14.4,370430,0
+LMRI.US,D,20260126,000000,14.4,14.81,13.845,14.05,320847,0
+LMRI.US,D,20260127,000000,14.02,14.02,13.745,13.83,452828,0
+LMRI.US,D,20260128,000000,13.88,14.03,12.42,13.45,632284,0
+LMRI.US,D,20260129,000000,13.42,13.8482,12.61,12.94,367846,0
+LMRI.US,D,20260130,000000,12.85,13.21,12.15,12.25,708434,0
+LMRI.US,D,20260202,000000,12.25,12.66,11.815,12.26,453596,0
+LMRI.US,D,20260203,000000,12.37,12.525,11.5,11.8,485204,0
+LMRI.US,D,20260204,000000,11.79,11.96,10.88,11,708027,0
+LMRI.US,D,20260205,000000,11.01,11.22,9.965,10.14,706415,0
+LMRI.US,D,20260206,000000,10.21,11.3199,10.21,10.8,805450,0
+LMRI.US,D,20260209,000000,11.72,12.18,11.385,11.55,654427,0
+LMRI.US,D,20260210,000000,11.74,14.15,11.72,14.01,1034161,0
+LMRI.US,D,20260211,000000,13.71,14.07,13.275,13.79,480119,0
+LMRI.US,D,20260212,000000,13.65,14.37,13.4501,13.97,560727,0
+LMRI.US,D,20260213,000000,13.96,14.8775,12.36,14.36,563760,0
+LMRI.US,D,20260217,000000,14.55,15.3,14.22,15.22,647451,0
+LMRI.US,D,20260218,000000,15.37,16.43,15.37,15.99,557333,0

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

@@ -0,0 +1,498 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOT.US,D,20240226,000000,13.17,15.8,12.2,14.25,133168,0
+LOT.US,D,20240227,000000,13.67,13.99,10.51,11.3,166349,0
+LOT.US,D,20240228,000000,11.31,11.8737,9.5,9.87,75422,0
+LOT.US,D,20240229,000000,9.6,9.6,7.1003,7.44,149797,0
+LOT.US,D,20240301,000000,7.44,8.3,7.4093,7.96,44167,0
+LOT.US,D,20240304,000000,8.1,8.6297,6.42,6.7,113095,0
+LOT.US,D,20240305,000000,6.77,6.9594,5.52,5.78,104857,0
+LOT.US,D,20240306,000000,5.8,6.34,5.5,5.75,84945,0
+LOT.US,D,20240307,000000,5.78,6.7,5.5996,6.29,105936,0
+LOT.US,D,20240308,000000,6.5,7.95,6.3,7.42,179518,0
+LOT.US,D,20240311,000000,7.53,8.9225,7.53,8.37,155392,0
+LOT.US,D,20240312,000000,8.4,8.85,6.5401,7.84,319920,0
+LOT.US,D,20240313,000000,7.51,8.19,7.37,7.37,77820,0
+LOT.US,D,20240314,000000,7.52,7.8999,7.08,7.08,49325,0
+LOT.US,D,20240315,000000,7.1,7.4999,7,7.22,38826,0
+LOT.US,D,20240318,000000,7.33,7.96,7.2201,7.3,68794,0
+LOT.US,D,20240319,000000,7.2,7.8999,7.2,7.22,54508,0
+LOT.US,D,20240320,000000,7.21,7.8,7.21,7.44,89360,0
+LOT.US,D,20240321,000000,7.46,7.7999,7.01,7.1,93058,0
+LOT.US,D,20240322,000000,7.1,7.35,6.69,6.69,44700,0
+LOT.US,D,20240325,000000,6.9,6.94,6.675,6.71,41659,0
+LOT.US,D,20240326,000000,6.96,7.2316,6,6.13,70171,0
+LOT.US,D,20240327,000000,6.32,6.68,6.1571,6.35,47964,0
+LOT.US,D,20240328,000000,6.55,6.83,6.41,6.82,42105,0
+LOT.US,D,20240401,000000,6.88,6.93,6.3799,6.86,37558,0
+LOT.US,D,20240402,000000,6.51,7.15,6.51,7.02,43869,0
+LOT.US,D,20240403,000000,6.67,7.1999,6.67,6.85,35654,0
+LOT.US,D,20240404,000000,6.85,6.9899,6.74,6.8,24551,0
+LOT.US,D,20240405,000000,6.9,6.9999,6.75,6.76,24237,0
+LOT.US,D,20240408,000000,6.6,6.9999,6.6,6.92,32936,0
+LOT.US,D,20240409,000000,6.9,7.05,6.75,6.7512,18884,0
+LOT.US,D,20240410,000000,6.7,6.93,6.3,6.54,48101,0
+LOT.US,D,20240411,000000,6.63,6.86,6.6001,6.72,9472,0
+LOT.US,D,20240412,000000,6.95,6.95,6.6,6.715,16162,0
+LOT.US,D,20240415,000000,6.8,6.95,6.2502,6.36,16181,0
+LOT.US,D,20240416,000000,6.74,6.74,6.2,6.25,17789,0
+LOT.US,D,20240417,000000,6.4,6.4023,6.25,6.25,9502,0
+LOT.US,D,20240418,000000,6.19,6.3623,6.06,6.06,14902,0
+LOT.US,D,20240419,000000,6.06,6.257,5.5,5.67,54761,0
+LOT.US,D,20240422,000000,5.67,5.98,5.532,5.88,13982,0
+LOT.US,D,20240423,000000,5.95,6.1799,5.835,5.835,11171,0
+LOT.US,D,20240424,000000,5.85,6.1899,5.85,5.892,9324,0
+LOT.US,D,20240425,000000,5.6001,6.15,5.6001,5.9,10364,0
+LOT.US,D,20240426,000000,6.17,6.17,5.64,5.64,9451,0
+LOT.US,D,20240429,000000,5.67,6.19,5.67,6.04,21576,0
+LOT.US,D,20240430,000000,5.94,6.2,5.83,5.83,11372,0
+LOT.US,D,20240501,000000,6.07,6.5093,6,6.38,32864,0
+LOT.US,D,20240502,000000,6.45,7.975,6.45,7.08,82901,0
+LOT.US,D,20240503,000000,7.3,7.62,7.03,7.095,47222,0
+LOT.US,D,20240506,000000,7.03,8,7.03,7.31,75800,0
+LOT.US,D,20240507,000000,7.44,7.89,7.26,7.8,64468,0
+LOT.US,D,20240508,000000,7.98,8.82,7.86,8.65,231297,0
+LOT.US,D,20240509,000000,8.68,8.7,7.9,8.01,93909,0
+LOT.US,D,20240510,000000,8.37,8.48,7.5,7.5,84578,0
+LOT.US,D,20240513,000000,7.46,8.0018,7.3,7.82,83059,0
+LOT.US,D,20240514,000000,7.8665,8.25,7.73,7.91,86912,0
+LOT.US,D,20240515,000000,7.985,8.4758,7.689,7.86,333837,0
+LOT.US,D,20240516,000000,7.78,8.3838,7.78,8.33,181078,0
+LOT.US,D,20240517,000000,8.21,9.68,8.06,8.4,221788,0
+LOT.US,D,20240520,000000,8.68,8.98,8.1,8.54,322838,0
+LOT.US,D,20240521,000000,8.53,9.3,8.37,9.2,339813,0
+LOT.US,D,20240522,000000,9,9.362,9,9.11,173476,0
+LOT.US,D,20240523,000000,9.3,10,8.818,9.99,410202,0
+LOT.US,D,20240524,000000,9.96,10,7.98,10,703564,0
+LOT.US,D,20240528,000000,9.39,10.9,9.39,10.9,339759,0
+LOT.US,D,20240529,000000,11.3,13.85,10.9,13.68,1789319,0
+LOT.US,D,20240530,000000,13.01,13.5,12.37,13.04,1266441,0
+LOT.US,D,20240531,000000,12.87,12.87,9.4501,9.81,832274,0
+LOT.US,D,20240603,000000,9.85,10.44,9.48,10.31,388795,0
+LOT.US,D,20240604,000000,10.02,10.0799,9.15,9.28,222411,0
+LOT.US,D,20240605,000000,9.2,9.42,8.46,8.83,286741,0
+LOT.US,D,20240606,000000,8.9,8.99,7.61,7.65,310427,0
+LOT.US,D,20240607,000000,7.9,8.08,7.76,7.82,109760,0
+LOT.US,D,20240610,000000,7.63,7.85,7.5,7.6,169129,0
+LOT.US,D,20240611,000000,7.59,7.8087,6.635,6.73,454246,0
+LOT.US,D,20240612,000000,6.81,7.0756,6.2,6.6,137716,0
+LOT.US,D,20240613,000000,6.54,6.9,6.51,6.8,61682,0
+LOT.US,D,20240614,000000,6.8,7.05,6.8,6.96,40119,0
+LOT.US,D,20240617,000000,6.84,7.03,6.51,6.8,108573,0
+LOT.US,D,20240618,000000,6.8,6.8,6.35,6.5,76612,0
+LOT.US,D,20240620,000000,6.36,6.62,6.15,6.62,69931,0
+LOT.US,D,20240621,000000,6.49,6.83,6.41,6.82,86046,0
+LOT.US,D,20240624,000000,6.72,7.17,6.55,6.79,49494,0
+LOT.US,D,20240625,000000,6.62,7.15,6.615,6.97,135737,0
+LOT.US,D,20240626,000000,6.87,7.0018,6.87,6.94,82396,0
+LOT.US,D,20240627,000000,6.88,7,6.6101,6.99,94459,0
+LOT.US,D,20240628,000000,6.89,6.99,6.55,6.62,107543,0
+LOT.US,D,20240701,000000,6.53,6.68,6.406,6.68,18025,0
+LOT.US,D,20240702,000000,6.52,6.66,6.15,6.23,72613,0
+LOT.US,D,20240703,000000,6.23,6.63,6.1,6.63,95524,0
+LOT.US,D,20240705,000000,6.5,6.71,6.36,6.7,38260,0
+LOT.US,D,20240708,000000,6.98,6.98,6.7001,6.94,38470,0
+LOT.US,D,20240709,000000,6.86,7.1199,6.85,7.1,49330,0
+LOT.US,D,20240710,000000,7.07,7.0973,6.67,6.84,37806,0
+LOT.US,D,20240711,000000,6.79,6.9828,6.525,6.78,52949,0
+LOT.US,D,20240712,000000,6.69,7.02,6.61,6.69,81490,0
+LOT.US,D,20240715,000000,6.74,6.79,6.66,6.74,25086,0
+LOT.US,D,20240716,000000,6.73,6.93,6.6301,6.915,26302,0
+LOT.US,D,20240717,000000,6.7,7.16,6.69,7.11,24581,0
+LOT.US,D,20240718,000000,7.05,7.42,6.7,6.795,43500,0
+LOT.US,D,20240719,000000,6.8,6.8,6.51,6.52,10795,0
+LOT.US,D,20240722,000000,6.28,6.83,6.28,6.31,39474,0
+LOT.US,D,20240723,000000,6.32,6.522,6.12,6.3,32790,0
+LOT.US,D,20240724,000000,6.35,6.35,6.1501,6.28,16702,0
+LOT.US,D,20240725,000000,6.335,6.335,5.9,6.04,21325,0
+LOT.US,D,20240726,000000,6.07,6.23,5.94,6.01,12226,0
+LOT.US,D,20240729,000000,5.85,6.04,5.85,5.88,18788,0
+LOT.US,D,20240730,000000,6.0606,6.0606,5.59,5.61,30229,0
+LOT.US,D,20240731,000000,5.8,5.8799,5.57,5.65,24082,0
+LOT.US,D,20240801,000000,5.67,5.8537,5.56,5.6,17540,0
+LOT.US,D,20240802,000000,5.55,5.74,5.55,5.6,11330,0
+LOT.US,D,20240805,000000,5.5,5.8499,5.2,5.8,44683,0
+LOT.US,D,20240806,000000,5.85,6.04,5.85,5.9,11879,0
+LOT.US,D,20240807,000000,5.96,6.0382,5.51,5.65,26327,0
+LOT.US,D,20240808,000000,5.65,5.7,5,5.51,45344,0
+LOT.US,D,20240809,000000,5.4,5.58,5.4,5.51,12692,0
+LOT.US,D,20240812,000000,5.5,5.71,5.06,5.17,83664,0
+LOT.US,D,20240813,000000,5.19,5.45,5.1,5.32,54839,0
+LOT.US,D,20240814,000000,5.45,5.45,4.5,5.39,126769,0
+LOT.US,D,20240815,000000,5.43,5.5999,5.29,5.4,33190,0
+LOT.US,D,20240816,000000,5.52,6.2,5.4,6.06,118902,0
+LOT.US,D,20240819,000000,6.14,6.4866,5.79,6,127916,0
+LOT.US,D,20240820,000000,5.88,6,5.42,5.52,31619,0
+LOT.US,D,20240821,000000,5.86,6.03,5.37,5.52,66316,0
+LOT.US,D,20240822,000000,5.49,5.64,5.24,5.36,48535,0
+LOT.US,D,20240823,000000,5.24,5.59,4.88,5.17,118363,0
+LOT.US,D,20240826,000000,5.23,5.66,5.025,5.62,103315,0
+LOT.US,D,20240827,000000,5.76,5.76,5.294,5.63,103740,0
+LOT.US,D,20240828,000000,5.39,5.72,5.38,5.61,63687,0
+LOT.US,D,20240829,000000,5.49,5.7499,5.4001,5.56,52101,0
+LOT.US,D,20240830,000000,5.56,5.59,5.45,5.52,19541,0
+LOT.US,D,20240903,000000,5.6,5.72,5.1,5.5,100836,0
+LOT.US,D,20240904,000000,5.39,5.39,5.05,5.18,64023,0
+LOT.US,D,20240905,000000,5.1,5.149,4.77,4.89,76488,0
+LOT.US,D,20240906,000000,4.85,5.22,4.77,5.18,59196,0
+LOT.US,D,20240909,000000,4.97,5.21,4.909,5.01,29576,0
+LOT.US,D,20240910,000000,5.06,5.09,4.89,4.97,18221,0
+LOT.US,D,20240911,000000,4.94,5.1,4.91,5.03,39931,0
+LOT.US,D,20240912,000000,4.93,5.12,4.8,5.04,93056,0
+LOT.US,D,20240913,000000,5.2,5.2,4.9,5,201028,0
+LOT.US,D,20240916,000000,5,5.07,4.84,5.04,168841,0
+LOT.US,D,20240917,000000,5.04,5.3,4.9,5,162927,0
+LOT.US,D,20240918,000000,5,5.13,4.97,5,137297,0
+LOT.US,D,20240919,000000,5.03,5.2,4.965,5.13,205041,0
+LOT.US,D,20240920,000000,5.03,5.29,5.03,5.19,226010,0
+LOT.US,D,20240923,000000,5.24,5.2484,4.9,5.02,167805,0
+LOT.US,D,20240924,000000,5.08,5.155,4.935,5.01,192892,0
+LOT.US,D,20240925,000000,5.05,5.18,5,5.03,256971,0
+LOT.US,D,20240926,000000,5.2,5.22,4.84,4.86,157988,0
+LOT.US,D,20240927,000000,4.95,5.06,4.9017,4.95,34924,0
+LOT.US,D,20240930,000000,5.11,5.11,4.9,5.07,245890,0
+LOT.US,D,20241001,000000,5.07,5.09,4.925,4.99,182660,0
+LOT.US,D,20241002,000000,4.99,5.03,4.92,4.97,47198,0
+LOT.US,D,20241003,000000,4.97,5.143,4.95,4.98,32474,0
+LOT.US,D,20241004,000000,4.99,5.0698,4.95,4.99,72383,0
+LOT.US,D,20241007,000000,5.09,5.09,4.7498,4.86,142432,0
+LOT.US,D,20241008,000000,4.92,4.95,4.62,4.74,101042,0
+LOT.US,D,20241009,000000,4.7001,4.736,4.51,4.58,130991,0
+LOT.US,D,20241010,000000,4.65325,4.655,4.415,4.47,127596,0
+LOT.US,D,20241011,000000,4.41,4.64,4.36,4.46,94057,0
+LOT.US,D,20241014,000000,4.5,4.57,4.47,4.555,87936,0
+LOT.US,D,20241015,000000,4.55,4.57,4.26,4.36,137484,0
+LOT.US,D,20241016,000000,4.36,4.558,4.3,4.34,109455,0
+LOT.US,D,20241017,000000,4.3609,4.58,4.26,4.58,104156,0
+LOT.US,D,20241018,000000,4.53,4.86,4.45,4.83,107882,0
+LOT.US,D,20241021,000000,4.87,4.87,4.3301,4.35,130391,0
+LOT.US,D,20241022,000000,4.45,4.51,4.35,4.45,99431,0
+LOT.US,D,20241023,000000,4.48,4.5,4.35,4.48,109519,0
+LOT.US,D,20241024,000000,4.62,4.6525,4.42,4.45,121191,0
+LOT.US,D,20241025,000000,4.7,4.7,4.3,4.3,121072,0
+LOT.US,D,20241028,000000,4.34,4.455,4.29,4.29,107250,0
+LOT.US,D,20241029,000000,4.35,4.355,4.235,4.289,87206,0
+LOT.US,D,20241030,000000,4.26,4.36,4.23,4.33,91124,0
+LOT.US,D,20241031,000000,4.32,4.47,4.2299,4.39,171379,0
+LOT.US,D,20241101,000000,4.45,4.51,4.3,4.35,128903,0
+LOT.US,D,20241104,000000,4.4,4.64,4.32,4.37,134610,0
+LOT.US,D,20241105,000000,4.44,4.49,4.23,4.24,98588,0
+LOT.US,D,20241106,000000,4.2,4.37,4.15,4.28,105870,0
+LOT.US,D,20241107,000000,4.32,4.47,4.29,4.33,133947,0
+LOT.US,D,20241108,000000,4.33,4.642,4.32,4.55,256716,0
+LOT.US,D,20241111,000000,4.65,4.7389,4.31,4.58,220068,0
+LOT.US,D,20241112,000000,4.53,4.5684,4.27,4.32,118407,0
+LOT.US,D,20241113,000000,4.33,4.59,4.31,4.5,193946,0
+LOT.US,D,20241114,000000,4.465,4.5,4.31,4.49,135561,0
+LOT.US,D,20241115,000000,4.41,4.67,4.34,4.505,155167,0
+LOT.US,D,20241118,000000,4.45,4.59,4.41,4.41,156876,0
+LOT.US,D,20241119,000000,4.46,4.55,4.35,4.42,124630,0
+LOT.US,D,20241120,000000,4.57,4.58,4.4,4.45,185459,0
+LOT.US,D,20241121,000000,4.55,4.5753,3.9603,4.31,301142,0
+LOT.US,D,20241122,000000,4.27,4.5008,4.2,4.27,112820,0
+LOT.US,D,20241125,000000,4.34,4.47,4.2,4.2,147355,0
+LOT.US,D,20241126,000000,4.21,4.31,3.99,4.19,101522,0
+LOT.US,D,20241127,000000,4.15,4.26,3.98,4,113523,0
+LOT.US,D,20241129,000000,4.02,4.34,3.93,4.06,125338,0
+LOT.US,D,20241202,000000,4.01,4.1727,3.9,4.12,167742,0
+LOT.US,D,20241203,000000,4.1089,4.45,4.01,4.29,220477,0
+LOT.US,D,20241204,000000,4.2003,4.25,3.92,3.98,168108,0
+LOT.US,D,20241205,000000,4,4.09,3.92,3.94,112328,0
+LOT.US,D,20241206,000000,3.9401,4.02,3.91,3.93,137591,0
+LOT.US,D,20241209,000000,4,4.04,3.82,3.86,179513,0
+LOT.US,D,20241210,000000,3.86,4,3.6,3.66,174150,0
+LOT.US,D,20241211,000000,3.62,3.64,3.35,3.56,168410,0
+LOT.US,D,20241212,000000,3.6,3.69,3.5,3.57,131891,0
+LOT.US,D,20241213,000000,3.57,3.63,3.34,3.41,141199,0
+LOT.US,D,20241216,000000,3.42,3.42,3.15,3.33,163565,0
+LOT.US,D,20241217,000000,3.27,3.6,3.27,3.56,95671,0
+LOT.US,D,20241218,000000,3.54,3.59,3.34,3.42,66879,0
+LOT.US,D,20241219,000000,3.42,3.5899,3.29,3.53,138053,0
+LOT.US,D,20241220,000000,3.54,3.95,3.39,3.65,332361,0
+LOT.US,D,20241223,000000,3.62,3.95,3.4,3.89,214626,0
+LOT.US,D,20241224,000000,3.85,3.93,3.71,3.91,67619,0
+LOT.US,D,20241226,000000,3.8,4.1892,3.71,4.03,128630,0
+LOT.US,D,20241227,000000,4.08,4.4,3.9261,4.16,255846,0
+LOT.US,D,20241230,000000,4.1,4.1,3.585,3.6,127189,0
+LOT.US,D,20241231,000000,3.85,3.86,3.6,3.61,134449,0
+LOT.US,D,20250102,000000,3.785,3.89,3.7,3.89,103365,0
+LOT.US,D,20250103,000000,3.89,4.09,3.75,3.83,102739,0
+LOT.US,D,20250106,000000,3.96,4.08,3.7,3.76,108877,0
+LOT.US,D,20250107,000000,3.89,4.05,3.65,3.99,132771,0
+LOT.US,D,20250108,000000,3.86,3.925,3.5,3.61,118156,0
+LOT.US,D,20250110,000000,3.64,3.8615,3.5,3.54,124615,0
+LOT.US,D,20250113,000000,3.59,3.68,3.3,3.34,195693,0
+LOT.US,D,20250114,000000,3.34,3.4548,3.05,3.26,159876,0
+LOT.US,D,20250115,000000,3.23,3.41,3.15,3.18,139734,0
+LOT.US,D,20250116,000000,3.4,3.57,3.21,3.54,138630,0
+LOT.US,D,20250117,000000,3.63,3.65,3.33,3.47,133397,0
+LOT.US,D,20250121,000000,3.44,3.518,3.17,3.2,127951,0
+LOT.US,D,20250122,000000,3.21,3.3,3.1,3.2,135452,0
+LOT.US,D,20250123,000000,3.21,3.34,3.1,3.21,120126,0
+LOT.US,D,20250124,000000,3.24,3.35,3.05,3.19,114820,0
+LOT.US,D,20250127,000000,3.22,3.22,2.97,2.98,125736,0
+LOT.US,D,20250128,000000,3.0063,3.12,2.73,2.97,119905,0
+LOT.US,D,20250129,000000,2.95,2.97,2.8,2.84,95188,0
+LOT.US,D,20250130,000000,2.84,3.04,2.82,2.85,94232,0
+LOT.US,D,20250131,000000,2.81,3,2.73,2.73,97072,0
+LOT.US,D,20250203,000000,2.76,2.76,2.61,2.66,108769,0
+LOT.US,D,20250204,000000,2.67,2.79,2.67,2.79,81769,0
+LOT.US,D,20250205,000000,2.7,2.83,2.68,2.775,79648,0
+LOT.US,D,20250206,000000,2.81,2.82,2.62,2.66,97157,0
+LOT.US,D,20250207,000000,2.63,2.75,2.63,2.63,132229,0
+LOT.US,D,20250210,000000,2.63,2.68,2.4203,2.46,104252,0
+LOT.US,D,20250211,000000,2.48,2.51,2.36,2.49,62247,0
+LOT.US,D,20250212,000000,2.61,2.62,2.2101,2.24,241100,0
+LOT.US,D,20250213,000000,2.39,2.47,2.31,2.39,141921,0
+LOT.US,D,20250214,000000,2.39,2.5699,2.38,2.55,128403,0
+LOT.US,D,20250218,000000,2.64,3.57,2.64,3.02,540006,0
+LOT.US,D,20250219,000000,2.99,3.1314,2.65,2.655,253145,0
+LOT.US,D,20250220,000000,2.67,2.8297,2.56,2.59,157202,0
+LOT.US,D,20250221,000000,2.61,2.7791,2.5,2.57,126018,0
+LOT.US,D,20250224,000000,2.57,2.57,2.37,2.4,146628,0
+LOT.US,D,20250225,000000,2.41,2.62,2.27,2.35,147066,0
+LOT.US,D,20250226,000000,2.29,2.42,2.29,2.38,126658,0
+LOT.US,D,20250227,000000,2.4,2.48,2.2,2.23,112140,0
+LOT.US,D,20250228,000000,2.27,2.3,2.0001,2.13,80315,0
+LOT.US,D,20250303,000000,2.2,2.23,1.96,1.97,100283,0
+LOT.US,D,20250304,000000,1.97,1.9899,1.8,1.86,120556,0
+LOT.US,D,20250305,000000,1.9,1.91,1.71,1.81,107535,0
+LOT.US,D,20250306,000000,1.775,1.86,1.74,1.77,102283,0
+LOT.US,D,20250307,000000,1.8,1.8,1.59,1.625,311601,0
+LOT.US,D,20250310,000000,1.69,1.7,1.48,1.52,221288,0
+LOT.US,D,20250311,000000,1.5,1.57,1.4499,1.5,106976,0
+LOT.US,D,20250312,000000,1.5,1.67,1.5,1.55,213649,0
+LOT.US,D,20250313,000000,1.54,1.66,1.5,1.64,156946,0
+LOT.US,D,20250314,000000,1.65,1.67,1.56,1.61,130845,0
+LOT.US,D,20250317,000000,1.51,1.56,1.42,1.54,134423,0
+LOT.US,D,20250318,000000,1.55,1.57,1.5407,1.57,60254,0
+LOT.US,D,20250319,000000,1.57,1.61,1.47,1.51,231139,0
+LOT.US,D,20250320,000000,1.53,1.53,1.44,1.5,79383,0
+LOT.US,D,20250321,000000,1.42,1.68,1.42,1.58,142028,0
+LOT.US,D,20250324,000000,1.6,2.42,1.555,2.19,3582471,0
+LOT.US,D,20250325,000000,2.13,2.19,1.971,2.04,382381,0
+LOT.US,D,20250326,000000,2.01,2.14,2,2.03,76330,0
+LOT.US,D,20250327,000000,2,2.055,1.81,1.85,188375,0
+LOT.US,D,20250328,000000,1.78,1.85,1.71,1.8,115678,0
+LOT.US,D,20250331,000000,1.72,1.8,1.6,1.6,136476,0
+LOT.US,D,20250401,000000,1.59,1.6798,1.58,1.5899,64295,0
+LOT.US,D,20250402,000000,1.57,1.64,1.55,1.58,57224,0
+LOT.US,D,20250403,000000,1.52,1.52,1.2891,1.31,225006,0
+LOT.US,D,20250404,000000,1.2,1.5,1.19,1.385,210071,0
+LOT.US,D,20250407,000000,1.32,1.37,1.06,1.12,492014,0
+LOT.US,D,20250408,000000,1.12,1.2129,1.12,1.17,124700,0
+LOT.US,D,20250409,000000,1.08,1.33,1.08,1.27,328546,0
+LOT.US,D,20250410,000000,1.19,1.3,1.15,1.17,129814,0
+LOT.US,D,20250411,000000,1.17,1.255,1.11,1.18,106947,0
+LOT.US,D,20250414,000000,1.16,1.38,1.16,1.36,414145,0
+LOT.US,D,20250415,000000,1.315,1.399,1.29,1.324,74501,0
+LOT.US,D,20250416,000000,1.45,1.47,1.2,1.28,150628,0
+LOT.US,D,20250417,000000,1.39,1.39,1.28,1.31,80623,0
+LOT.US,D,20250421,000000,1.33,1.33,1.2302,1.28,59248,0
+LOT.US,D,20250422,000000,1.3,1.3613,1.25,1.29,60005,0
+LOT.US,D,20250423,000000,1.23,1.48,1.23,1.31,225583,0
+LOT.US,D,20250424,000000,1.3,1.38,1.3,1.34,70092,0
+LOT.US,D,20250425,000000,1.39,1.4,1.3,1.324,104622,0
+LOT.US,D,20250428,000000,1.38,1.48,1.342,1.41,65337,0
+LOT.US,D,20250429,000000,1.47,1.58,1.41,1.55,177315,0
+LOT.US,D,20250430,000000,1.52,1.67,1.51,1.63,120287,0
+LOT.US,D,20250501,000000,1.63,2.06,1.6299,1.87,288234,0
+LOT.US,D,20250502,000000,1.87,2.098,1.84,2.02,322140,0
+LOT.US,D,20250505,000000,2.02,2.05,1.87,1.94,183623,0
+LOT.US,D,20250506,000000,2,2.03,1.85,1.87,82895,0
+LOT.US,D,20250507,000000,1.9,1.94,1.7512,1.84,50468,0
+LOT.US,D,20250508,000000,1.91,1.97,1.85,1.96,81659,0
+LOT.US,D,20250509,000000,1.98,2.04,1.91,2,108542,0
+LOT.US,D,20250512,000000,2.08,2.12,2,2.09,118842,0
+LOT.US,D,20250513,000000,2.09,2.24,2.07,2.14,187459,0
+LOT.US,D,20250514,000000,2.24,2.24,2.11,2.16,72711,0
+LOT.US,D,20250515,000000,2.1492,2.29,2.0084,2.26,267244,0
+LOT.US,D,20250516,000000,2.27,2.33,2.19,2.23,71365,0
+LOT.US,D,20250519,000000,2.23,2.37,2.145,2.19,349274,0
+LOT.US,D,20250520,000000,2.2,2.3,2.15,2.27,247429,0
+LOT.US,D,20250521,000000,2.25,2.3,2.01,2.07,431542,0
+LOT.US,D,20250522,000000,2.05,2.21,1.96,2.21,289402,0
+LOT.US,D,20250523,000000,2.21,2.21,2.1,2.13,137239,0
+LOT.US,D,20250527,000000,2.11,2.185,1.99,1.99,109365,0
+LOT.US,D,20250528,000000,2.02,2.09,2,2.03,164870,0
+LOT.US,D,20250529,000000,2.06,2.17,2.01,2.16,165006,0
+LOT.US,D,20250530,000000,2.1,2.16,2.1,2.14,29508,0
+LOT.US,D,20250602,000000,2.28,2.28,2.05,2.16,61929,0
+LOT.US,D,20250603,000000,2.16,2.2,2.02,2.17,115251,0
+LOT.US,D,20250604,000000,2.17,2.23,2.05,2.05,95971,0
+LOT.US,D,20250605,000000,2.1,2.19,2.07,2.17,73168,0
+LOT.US,D,20250606,000000,2.2099,2.24,2.08,2.21,61978,0
+LOT.US,D,20250609,000000,2.25,2.25,2.14,2.2,48930,0
+LOT.US,D,20250610,000000,2.18,2.24,2.16,2.17,40557,0
+LOT.US,D,20250611,000000,2.2573,2.2573,2.17,2.2,40617,0
+LOT.US,D,20250612,000000,2.17,2.2336,2.17,2.18,23356,0
+LOT.US,D,20250613,000000,2.18,2.18,2.16,2.18,46655,0
+LOT.US,D,20250616,000000,2.16,2.22,2.16,2.22,39834,0
+LOT.US,D,20250617,000000,2.22,2.23,2.17,2.21,56874,0
+LOT.US,D,20250618,000000,2.18,2.27,2.16,2.2,48243,0
+LOT.US,D,20250620,000000,2.27,2.31,2.16,2.19,72146,0
+LOT.US,D,20250623,000000,2.19,2.34,2.18,2.23,79227,0
+LOT.US,D,20250624,000000,2.22,2.4236,2.22,2.42,52824,0
+LOT.US,D,20250625,000000,2.61,2.75,2.3101,2.55,141425,0
+LOT.US,D,20250626,000000,2.5665,2.57,2.29,2.35,93306,0
+LOT.US,D,20250627,000000,2.33,2.3412,2.15,2.19,107130,0
+LOT.US,D,20250630,000000,2.26,2.34,2.09,2.2,134323,0
+LOT.US,D,20250701,000000,2.2,2.2665,2.12,2.2,131080,0
+LOT.US,D,20250702,000000,2.16,2.24,2.06,2.13,180366,0
+LOT.US,D,20250703,000000,2.16,2.29,2.1,2.25,80608,0
+LOT.US,D,20250707,000000,2.19,2.26,2.1,2.15,102152,0
+LOT.US,D,20250708,000000,2.11,2.18,2.11,2.14,60107,0
+LOT.US,D,20250709,000000,2.18,2.18,2.13,2.13,37735,0
+LOT.US,D,20250710,000000,2.1572,2.26,2.14,2.15,45399,0
+LOT.US,D,20250711,000000,2.152,2.26,2.15,2.18,81792,0
+LOT.US,D,20250714,000000,2.16,2.2,2.14,2.2,68967,0
+LOT.US,D,20250715,000000,2.2,2.22,2.14,2.19,54846,0
+LOT.US,D,20250716,000000,2.22,2.3,2.15,2.26,113300,0
+LOT.US,D,20250717,000000,2.23,2.39,2.23,2.38,50290,0
+LOT.US,D,20250718,000000,2.34,2.38,2.28,2.36,86455,0
+LOT.US,D,20250721,000000,2.33,2.5,2.33,2.39,193256,0
+LOT.US,D,20250722,000000,2.35,2.37,2.27,2.28,41743,0
+LOT.US,D,20250723,000000,2.28,2.5,2.28,2.43,54954,0
+LOT.US,D,20250724,000000,2.42,2.4611,2.25,2.3,61302,0
+LOT.US,D,20250725,000000,2.28,2.29,2.18,2.23,43500,0
+LOT.US,D,20250728,000000,2.26,2.26,2.15,2.18,69932,0
+LOT.US,D,20250729,000000,2.22,2.22,2.01,2.04,241102,0
+LOT.US,D,20250730,000000,2.06,2.12,2.005,2.06,103406,0
+LOT.US,D,20250731,000000,2.06,2.1427,1.97,2.02,88404,0
+LOT.US,D,20250801,000000,1.97,2.0295,1.885,1.9,80977,0
+LOT.US,D,20250804,000000,1.92,2.0645,1.875,1.9,58929,0
+LOT.US,D,20250805,000000,1.91,1.99,1.91,1.99,15110,0
+LOT.US,D,20250806,000000,2.04,2.135,1.991,2.08,52328,0
+LOT.US,D,20250807,000000,2.08,2.1,1.93,2.04,195880,0
+LOT.US,D,20250808,000000,1.97,2.16,1.96,2.03,227041,0
+LOT.US,D,20250811,000000,2.03,2.065,1.96,1.963,39374,0
+LOT.US,D,20250812,000000,1.97,2.09,1.97,2.02,48449,0
+LOT.US,D,20250813,000000,2.01,2.12,2.01,2.08,63577,0
+LOT.US,D,20250814,000000,2.08,2.12,2,2.003,249634,0
+LOT.US,D,20250815,000000,1.98,2.09,1.9082,2.02,379807,0
+LOT.US,D,20250818,000000,2.09,2.09,2.0175,2.09,26065,0
+LOT.US,D,20250819,000000,2.06,2.1,2.04,2.04,68350,0
+LOT.US,D,20250820,000000,2.05,2.08,2.03,2.05,27957,0
+LOT.US,D,20250821,000000,2.05,2.19,2.03,2.185,66855,0
+LOT.US,D,20250822,000000,2.26,2.3,2.17,2.2,96727,0
+LOT.US,D,20250825,000000,2.22,2.22,2.1,2.12,57291,0
+LOT.US,D,20250826,000000,2.14,2.18,2.1,2.125,65853,0
+LOT.US,D,20250827,000000,2.1,2.283,2.1,2.17,94136,0
+LOT.US,D,20250828,000000,2.25,2.25,2.1,2.12,79851,0
+LOT.US,D,20250829,000000,2.21,2.2299,2.04,2.12,141221,0
+LOT.US,D,20250902,000000,2.05,2.21,2.045,2.07,52762,0
+LOT.US,D,20250903,000000,2.11,2.11,2.0449,2.06,95036,0
+LOT.US,D,20250904,000000,2.0644,2.0977,2.05,2.07,18254,0
+LOT.US,D,20250905,000000,2.08,2.0998,1.94,1.95,81138,0
+LOT.US,D,20250908,000000,1.95,2.035,1.95,2,62263,0
+LOT.US,D,20250909,000000,1.96,2.04,1.95,2.02,49670,0
+LOT.US,D,20250910,000000,1.94,2.069,1.94,2,65377,0
+LOT.US,D,20250911,000000,2,2.04,1.97,2.005,61931,0
+LOT.US,D,20250912,000000,2.09,2.09,1.96,1.99,68151,0
+LOT.US,D,20250915,000000,2,2.01,1.98,2.01,48491,0
+LOT.US,D,20250916,000000,2.01,2.03,2,2.01,73316,0
+LOT.US,D,20250917,000000,2.05,2.08,2,2.02,45193,0
+LOT.US,D,20250918,000000,2.02,2.0816,1.98,1.99,88026,0
+LOT.US,D,20250919,000000,2.02,2.05,1.95,2.03,186672,0
+LOT.US,D,20250922,000000,2.08,2.28,2.03,2.22,137547,0
+LOT.US,D,20250923,000000,2.22,2.22,2.09,2.09,62831,0
+LOT.US,D,20250924,000000,2.1,2.1,2.0003,2.04,62391,0
+LOT.US,D,20250925,000000,2.06,2.06,1.93,1.94,75102,0
+LOT.US,D,20250926,000000,2.02,2.02,1.88,1.92,87382,0
+LOT.US,D,20250929,000000,1.93,2,1.9,1.95,112629,0
+LOT.US,D,20250930,000000,1.97,2.08,1.97,2.05,86943,0
+LOT.US,D,20251001,000000,2.06,2.15,2,2.11,162927,0
+LOT.US,D,20251002,000000,2.11,2.16,2.05,2.11,155911,0
+LOT.US,D,20251003,000000,2.14,2.15,2.09,2.13,125136,0
+LOT.US,D,20251006,000000,2.2,2.26,2.15,2.26,224978,0
+LOT.US,D,20251007,000000,2.26,2.26,2.1,2.13,100968,0
+LOT.US,D,20251008,000000,2.17,2.17,2.1,2.135,19260,0
+LOT.US,D,20251009,000000,2.17,2.17,2.1,2.15,43673,0
+LOT.US,D,20251010,000000,2.15,2.165,2,2.04,75999,0
+LOT.US,D,20251013,000000,2.04,2.04,1.9762,2,50777,0
+LOT.US,D,20251014,000000,2.01,2.1,1.98,2,68185,0
+LOT.US,D,20251015,000000,2.11,2.11,1.9879,2.03,86008,0
+LOT.US,D,20251016,000000,2.07,2.07,1.81,1.925,208215,0
+LOT.US,D,20251017,000000,1.92,1.95,1.9,1.9,86964,0
+LOT.US,D,20251020,000000,1.96,1.97,1.9,1.965,72850,0
+LOT.US,D,20251021,000000,1.97,2.01,1.87,1.88,367843,0
+LOT.US,D,20251022,000000,1.9,1.9,1.8,1.81,84449,0
+LOT.US,D,20251023,000000,1.84,1.9408,1.84,1.91,52701,0
+LOT.US,D,20251024,000000,1.93,1.96,1.89,1.9,14924,0
+LOT.US,D,20251027,000000,1.9,1.92,1.86,1.875,38464,0
+LOT.US,D,20251028,000000,1.92,1.971,1.8,1.8,41178,0
+LOT.US,D,20251029,000000,1.865,1.93,1.77,1.79,113536,0
+LOT.US,D,20251030,000000,1.82,1.82,1.6,1.62,129337,0
+LOT.US,D,20251031,000000,1.6,1.62,1.5588,1.6,45379,0
+LOT.US,D,20251103,000000,1.6,1.64,1.59,1.63,45267,0
+LOT.US,D,20251104,000000,1.58,1.66,1.58,1.62,40145,0
+LOT.US,D,20251105,000000,1.63,1.65,1.63,1.65,5522,0
+LOT.US,D,20251106,000000,1.65,1.67,1.6,1.615,26162,0
+LOT.US,D,20251107,000000,1.65,1.65,1.58,1.62,34746,0
+LOT.US,D,20251110,000000,1.63,1.67,1.51,1.55,114988,0
+LOT.US,D,20251111,000000,1.54,1.54,1.47,1.5,85814,0
+LOT.US,D,20251112,000000,1.55,1.55,1.37,1.39,141499,0
+LOT.US,D,20251113,000000,1.44,1.488,1.4,1.41,42467,0
+LOT.US,D,20251114,000000,1.39,1.39,1.267,1.32,47151,0
+LOT.US,D,20251117,000000,1.31,1.356,1.31,1.32,23694,0
+LOT.US,D,20251118,000000,1.39,1.39,1.2201,1.28,80064,0
+LOT.US,D,20251119,000000,1.36,1.36,1.25,1.26,35088,0
+LOT.US,D,20251120,000000,1.25,1.3591,1.22,1.22,30389,0
+LOT.US,D,20251121,000000,1.22,1.34,1.2,1.27,42848,0
+LOT.US,D,20251124,000000,1.28,1.33,1.25,1.25,77080,0
+LOT.US,D,20251125,000000,1.25,1.33,1.2,1.29,74886,0
+LOT.US,D,20251126,000000,1.34,1.38,1.26,1.34,20207,0
+LOT.US,D,20251128,000000,1.32,1.4064,1.32,1.35,48354,0
+LOT.US,D,20251201,000000,1.38,1.38,1.205,1.28,112731,0
+LOT.US,D,20251202,000000,1.23,1.5148,1.23,1.5,248883,0
+LOT.US,D,20251203,000000,1.5,1.63,1.19,1.32,423839,0
+LOT.US,D,20251204,000000,1.32,1.4244,1.32,1.37,61655,0
+LOT.US,D,20251205,000000,1.44,1.4526,1.28,1.37,86382,0
+LOT.US,D,20251208,000000,1.39,1.4138,1.32,1.355,116969,0
+LOT.US,D,20251209,000000,1.31,1.38,1.28,1.33,68668,0
+LOT.US,D,20251210,000000,1.34,1.3799,1.34,1.36,20560,0
+LOT.US,D,20251211,000000,1.36,1.38,1.34,1.34,20479,0
+LOT.US,D,20251212,000000,1.39,1.39,1.36,1.36,78405,0
+LOT.US,D,20251215,000000,1.36,1.44,1.36,1.39,93025,0
+LOT.US,D,20251216,000000,1.36,1.42,1.36,1.395,12643,0
+LOT.US,D,20251217,000000,1.418,1.418,1.374,1.38,15835,0
+LOT.US,D,20251218,000000,1.39,1.42,1.38,1.39,14254,0
+LOT.US,D,20251219,000000,1.38,1.39,1.31,1.34,85760,0
+LOT.US,D,20251222,000000,1.33,1.39,1.33,1.36,14846,0
+LOT.US,D,20251223,000000,1.33,1.34,1.2601,1.32,75850,0
+LOT.US,D,20251224,000000,1.3,1.34,1.3,1.32,8766,0
+LOT.US,D,20251226,000000,1.33,1.35,1.272,1.31,32320,0
+LOT.US,D,20251229,000000,1.3,1.39,1.3,1.39,211021,0
+LOT.US,D,20251230,000000,1.36,1.47,1.36,1.44,230984,0
+LOT.US,D,20251231,000000,1.44,1.44,1.31,1.41,98600,0
+LOT.US,D,20260102,000000,1.44,1.465,1.3517,1.42,39592,0
+LOT.US,D,20260105,000000,1.41,1.5494,1.41,1.5,90974,0
+LOT.US,D,20260106,000000,1.51,1.55,1.38,1.44,640707,0
+LOT.US,D,20260107,000000,1.4905,1.4986,1.265,1.35,338185,0
+LOT.US,D,20260108,000000,1.31,1.34,1.27,1.32,21573,0
+LOT.US,D,20260109,000000,1.32,1.34,1.31,1.31,12997,0
+LOT.US,D,20260112,000000,1.3,1.41,1.3,1.41,151356,0
+LOT.US,D,20260113,000000,1.36,1.45,1.35,1.42,169929,0
+LOT.US,D,20260114,000000,1.37,1.45,1.37,1.43,72823,0
+LOT.US,D,20260115,000000,1.44,1.47,1.41,1.42,58403,0
+LOT.US,D,20260116,000000,1.37,1.55,1.37,1.46,185381,0
+LOT.US,D,20260120,000000,1.5,1.515,1.36,1.45,662496,0
+LOT.US,D,20260121,000000,1.51,1.51,1.35,1.46,127151,0
+LOT.US,D,20260122,000000,1.49,1.53,1.38,1.51,1149350,0
+LOT.US,D,20260123,000000,1.54,1.54,1.36,1.43,640547,0
+LOT.US,D,20260126,000000,1.43,1.45,1.36,1.39,446360,0
+LOT.US,D,20260127,000000,1.43,1.44,1.27,1.29,236159,0
+LOT.US,D,20260128,000000,1.35,1.43,1.27,1.28,148424,0
+LOT.US,D,20260129,000000,1.29,1.3249,1.26,1.29,114647,0
+LOT.US,D,20260130,000000,1.28,1.3,1.2,1.23,144773,0
+LOT.US,D,20260202,000000,1.26,1.26,1.19,1.19,222709,0
+LOT.US,D,20260203,000000,1.2,1.22,1.14,1.16,139237,0
+LOT.US,D,20260204,000000,1.16,1.19,1.1306,1.16,77927,0
+LOT.US,D,20260205,000000,1.19,1.19,1.1,1.11,106086,0
+LOT.US,D,20260206,000000,1.14,1.17,1.07,1.15,157094,0
+LOT.US,D,20260209,000000,1.16,1.1882,1.15,1.16,47891,0
+LOT.US,D,20260210,000000,1.1706,1.19,1.17,1.18,32490,0
+LOT.US,D,20260211,000000,1.198,1.235,1.18,1.2,91992,0
+LOT.US,D,20260212,000000,1.21,1.21,1.09,1.09,119266,0
+LOT.US,D,20260213,000000,1.13,1.18,1.1,1.11,124352,0
+LOT.US,D,20260217,000000,1.1,1.14,1.08,1.1,61959,0
+LOT.US,D,20260218,000000,1.12,1.12,1.07,1.11,52321,0

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

@@ -0,0 +1,84 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOTI.US,D,20251009,000000,25.36,25.36,25.3131,25.3131,106,0
+LOTI.US,D,20251017,000000,25.46,25.5007,25.46,25.5007,40291,0
+LOTI.US,D,20251020,000000,25.555,25.565,25.555,25.565,390,0
+LOTI.US,D,20251021,000000,25.52,25.5354,25.52,25.5354,64671,0
+LOTI.US,D,20251022,000000,25.59,25.59,25.5572,25.5572,132791,0
+LOTI.US,D,20251023,000000,25.52,25.5201,25.455,25.455,58033,0
+LOTI.US,D,20251024,000000,25.52,25.52,25.5073,25.5073,46181,0
+LOTI.US,D,20251027,000000,25.52,25.5802,25.52,25.5802,1765,0
+LOTI.US,D,20251028,000000,25.51,25.54,25.4488,25.4488,11785,0
+LOTI.US,D,20251029,000000,25.35,25.35,25.2169,25.2169,13551,0
+LOTI.US,D,20251030,000000,25.3,25.32,25.27,25.2753,19849,0
+LOTI.US,D,20251031,000000,25.21,25.2226,25.21,25.2226,46531,0
+LOTI.US,D,20251103,000000,25.08,25.1363,25.08,25.1363,6816,0
+LOTI.US,D,20251104,000000,25.18,25.2,25.17,25.1827,98217,0
+LOTI.US,D,20251105,000000,25.23,25.23,25.1657,25.1657,105618,0
+LOTI.US,D,20251106,000000,25.1959,25.2,25.1787,25.1787,6349,0
+LOTI.US,D,20251107,000000,25.21,25.2532,25.2057,25.2532,22441,0
+LOTI.US,D,20251110,000000,25.2168,25.2494,25.2168,25.2494,32145,0
+LOTI.US,D,20251111,000000,25.43,25.4391,25.4219,25.4391,13564,0
+LOTI.US,D,20251112,000000,25.47,25.475,25.45,25.475,5000,0
+LOTI.US,D,20251113,000000,25.51,25.51,25.4149,25.4149,3423,0
+LOTI.US,D,20251114,000000,25.34,25.44,25.34,25.37,11699,0
+LOTI.US,D,20251117,000000,25.41,25.41,25.37,25.375,8263,0
+LOTI.US,D,20251118,000000,25.39,25.43,25.39,25.4164,23921,0
+LOTI.US,D,20251119,000000,25.35,25.439,25.35,25.3768,24652,0
+LOTI.US,D,20251120,000000,25.3732,25.3732,25.35,25.3532,384,0
+LOTI.US,D,20251121,000000,25.53,25.56,25.5145,25.5145,23110,0
+LOTI.US,D,20251125,000000,25.62,25.65,25.6,25.6309,5583,0
+LOTI.US,D,20251126,000000,25.74,25.75,25.71,25.7304,3042,0
+LOTI.US,D,20251201,000000,25.5696,25.5696,25.525,25.525,132609,0
+LOTI.US,D,20251202,000000,25.45,25.46,25.44,25.45,17501,0
+LOTI.US,D,20251203,000000,25.48,25.5,25.465,25.465,3371,0
+LOTI.US,D,20251204,000000,25.4,25.4,25.32,25.351,16873,0
+LOTI.US,D,20251205,000000,25.3268,25.34,25.306,25.306,2195,0
+LOTI.US,D,20251208,000000,25.2396,25.2396,25.1998,25.1998,4524,0
+LOTI.US,D,20251209,000000,25.12,25.1222,25.12,25.1222,447,0
+LOTI.US,D,20251210,000000,25.09,25.18,25.09,25.169,40476,0
+LOTI.US,D,20251211,000000,25.29,25.29,25.255,25.255,15101,0
+LOTI.US,D,20251212,000000,25.2968,25.32,25.2968,25.3189,3354,0
+LOTI.US,D,20251215,000000,25.4,25.4308,25.4,25.4308,14562,0
+LOTI.US,D,20251216,000000,25.3696,25.39,25.31,25.3502,26899,0
+LOTI.US,D,20251217,000000,25.38,25.45,25.38,25.4159,12271,0
+LOTI.US,D,20251218,000000,25.15,25.51,25.15,25.4316,27030,0
+LOTI.US,D,20251219,000000,25.26,25.28,25.235,25.235,117250,0
+LOTI.US,D,20251222,000000,25.25,25.2522,25.25,25.2522,93210,0
+LOTI.US,D,20251223,000000,25.23,25.27,25.21,25.239,88898,0
+LOTI.US,D,20251224,000000,25.261,25.3333,25.261,25.3333,3853,0
+LOTI.US,D,20251226,000000,25.24,25.2576,25.24,25.2576,341,0
+LOTI.US,D,20251229,000000,25.27,25.3,25.25,25.268,42537,0
+LOTI.US,D,20251230,000000,25.27,25.31,25.26,25.2791,18793,0
+LOTI.US,D,20251231,000000,25.33,25.3309,25.18,25.2237,56523,0
+LOTI.US,D,20260102,000000,25.17,25.17,25.14,25.1466,12191,0
+LOTI.US,D,20260105,000000,24.995,25.12,24.995,25.0901,56291,0
+LOTI.US,D,20260106,000000,25.13,25.14,25.09,25.115,11766,0
+LOTI.US,D,20260107,000000,25.105,25.105,25.0478,25.0478,3739,0
+LOTI.US,D,20260108,000000,25.1056,25.13,25.1056,25.125,649,0
+LOTI.US,D,20260109,000000,25.15,25.18,25.1409,25.1409,11840,0
+LOTI.US,D,20260112,000000,25.18,25.21,25.15,25.1608,27473,0
+LOTI.US,D,20260113,000000,25.22,25.24,25.2,25.2305,5767,0
+LOTI.US,D,20260114,000000,25.3351,25.38,25.3351,25.3718,7925,0
+LOTI.US,D,20260115,000000,25.34,25.37,25.34,25.345,35077,0
+LOTI.US,D,20260116,000000,25.3484,25.38,25.3484,25.3609,25321,0
+LOTI.US,D,20260120,000000,25.34,25.34,25.2992,25.2992,62502,0
+LOTI.US,D,20260121,000000,25.35,25.43,25.31,25.4124,21380,0
+LOTI.US,D,20260122,000000,25.48,25.51,25.43,25.435,9095,0
+LOTI.US,D,20260123,000000,25.44,25.5155,25.44,25.5155,18882,0
+LOTI.US,D,20260126,000000,25.57,25.5764,25.56,25.5764,1783,0
+LOTI.US,D,20260127,000000,25.5,25.578,25.5,25.5713,746,0
+LOTI.US,D,20260128,000000,25.57,25.5893,25.52,25.5453,8241,0
+LOTI.US,D,20260129,000000,25.61,25.61,25.4982,25.4982,10808,0
+LOTI.US,D,20260130,000000,25.53,25.6853,25.53,25.6853,4863,0
+LOTI.US,D,20260202,000000,25.68,25.73,25.68,25.69,8693,0
+LOTI.US,D,20260203,000000,25.79,25.79,25.72,25.7599,20936,0
+LOTI.US,D,20260204,000000,25.85,25.92,25.85,25.8753,4920,0
+LOTI.US,D,20260205,000000,26,26,25.9427,25.9554,7513,0
+LOTI.US,D,20260206,000000,26.03,26.07,26.025,26.07,598,0
+LOTI.US,D,20260209,000000,26.09,26.1,26.08,26.095,4037,0
+LOTI.US,D,20260210,000000,26.1,26.12,26.0553,26.0553,5084,0
+LOTI.US,D,20260211,000000,26.08,26.18,26.07,26.165,5517,0
+LOTI.US,D,20260212,000000,26.31,26.31,26.2071,26.2071,531,0
+LOTI.US,D,20260213,000000,26.21,26.295,26.21,26.2585,8086,0
+LOTI.US,D,20260217,000000,26.31,26.31,26.2615,26.2615,38045,0
+LOTI.US,D,20260218,000000,26.135,26.15,26.11,26.135,18475,0

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

@@ -0,0 +1,1091 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LUCD.US,D,20211014,000000,12.75,13.52,10.3601,11.76,5016049,0
+LUCD.US,D,20211015,000000,11.63,11.9799,9.2994,9.35,1121890,0
+LUCD.US,D,20211018,000000,9.7,9.843,9.22,9.35,528106,0
+LUCD.US,D,20211019,000000,9.29,9.74,9.2001,9.43,316752,0
+LUCD.US,D,20211020,000000,9.5,9.6569,9.1,9.53,297301,0
+LUCD.US,D,20211021,000000,9.6,10.75,9.5378,10.75,294494,0
+LUCD.US,D,20211022,000000,10.62,10.95,10.01,10.89,119435,0
+LUCD.US,D,20211025,000000,10.65,11.12,10.421,10.89,135982,0
+LUCD.US,D,20211026,000000,10.89,11,9.6,9.9,221476,0
+LUCD.US,D,20211027,000000,10.07,10.72,9.23,9.31,140715,0
+LUCD.US,D,20211028,000000,9.59,10.09,9.44,10.07,224396,0
+LUCD.US,D,20211029,000000,9.82,10.15,9.32,9.97,189432,0
+LUCD.US,D,20211101,000000,9.93,10.23,8.91,9.6,360783,0
+LUCD.US,D,20211102,000000,9.58,9.58,9.1,9.36,109324,0
+LUCD.US,D,20211103,000000,9.29,9.54,9.161,9.54,113106,0
+LUCD.US,D,20211104,000000,9.55,9.99,9.3957,9.99,167607,0
+LUCD.US,D,20211105,000000,9.9,10.1,9.52,9.52,95859,0
+LUCD.US,D,20211108,000000,9.75,10.46,9.75,10.15,296623,0
+LUCD.US,D,20211109,000000,10.58,10.6311,9.99,10.12,227352,0
+LUCD.US,D,20211110,000000,10.25,10.62,8.8,9.56,455600,0
+LUCD.US,D,20211111,000000,9.91,9.9659,9.31,9.66,181859,0
+LUCD.US,D,20211112,000000,9.75,9.9699,9.6101,9.78,91084,0
+LUCD.US,D,20211115,000000,9.95,10.59,9.67,10.44,189566,0
+LUCD.US,D,20211116,000000,10.82,10.9,10.111,10.46,162633,0
+LUCD.US,D,20211117,000000,9.73,9.8499,8.1637,9.19,555741,0
+LUCD.US,D,20211118,000000,9.33,10.07,9.2501,10.06,157239,0
+LUCD.US,D,20211119,000000,10,10.0075,9.05,9.42,228274,0
+LUCD.US,D,20211122,000000,9.68,9.68,7.37,7.98,362559,0
+LUCD.US,D,20211123,000000,7.81,8.18,7.56,7.99,229364,0
+LUCD.US,D,20211124,000000,8.02,8.24,7.755,8.23,130390,0
+LUCD.US,D,20211126,000000,8.09,8.49,7.9,8.44,95777,0
+LUCD.US,D,20211129,000000,8.52,8.54,7.9,7.96,159663,0
+LUCD.US,D,20211130,000000,7.91,8.3899,7.085,7.71,205517,0
+LUCD.US,D,20211201,000000,7.76,7.9799,7.47,7.67,114530,0
+LUCD.US,D,20211202,000000,7.58,7.725,6.95,7.19,167989,0
+LUCD.US,D,20211203,000000,7.26,7.295,6.34,7.19,176590,0
+LUCD.US,D,20211206,000000,7.29,7.29,6.25,7,245061,0
+LUCD.US,D,20211207,000000,6.98,7.289,6.805,7.14,231040,0
+LUCD.US,D,20211208,000000,7.32,7.465,7.001,7.1,134658,0
+LUCD.US,D,20211209,000000,7.09,7.09,6.62,6.74,88032,0
+LUCD.US,D,20211210,000000,6.95,7,6.27,6.62,166838,0
+LUCD.US,D,20211213,000000,6.68,6.68,5.7,6,324107,0
+LUCD.US,D,20211214,000000,5.98,6,5.49,5.62,163625,0
+LUCD.US,D,20211215,000000,5.5,5.95,5.17,5.75,270532,0
+LUCD.US,D,20211216,000000,5.85,5.85,5.35,5.56,203466,0
+LUCD.US,D,20211217,000000,5.5,5.56,4.97,5,694846,0
+LUCD.US,D,20211220,000000,4.93,5.0699,4.61,4.97,255245,0
+LUCD.US,D,20211221,000000,5,5.29,4.85,5,355690,0
+LUCD.US,D,20211222,000000,5.06,5.21,4.64,5,260871,0
+LUCD.US,D,20211223,000000,5,5,4.8,4.92,206490,0
+LUCD.US,D,20211227,000000,5.33,5.87,5.15,5.23,1632259,0
+LUCD.US,D,20211228,000000,5.27,5.31,4.82,4.87,445639,0
+LUCD.US,D,20211229,000000,4.9,5.04,4.63,4.9,386692,0
+LUCD.US,D,20211230,000000,4.9,5.32,4.81,5.18,292586,0
+LUCD.US,D,20211231,000000,5.21,5.49,5.2095,5.37,233729,0
+LUCD.US,D,20220103,000000,5.45,5.53,5.19,5.24,500701,0
+LUCD.US,D,20220104,000000,5.25,5.276,4.95,5.05,165380,0
+LUCD.US,D,20220105,000000,5.03,5.07,4.52,4.55,253326,0
+LUCD.US,D,20220106,000000,4.62,4.734,4.23,4.56,223616,0
+LUCD.US,D,20220107,000000,4.59,4.653,4.27,4.52,458922,0
+LUCD.US,D,20220110,000000,4.4,4.4472,4.27,4.38,127598,0
+LUCD.US,D,20220111,000000,4.4,4.7,4.32,4.54,218284,0
+LUCD.US,D,20220112,000000,4.57,4.76,4.54,4.62,175938,0
+LUCD.US,D,20220113,000000,4.64,4.64,4.15,4.26,331779,0
+LUCD.US,D,20220114,000000,4.27,4.3436,4.02,4.27,144602,0
+LUCD.US,D,20220118,000000,4.26,4.26,3.93,4.05,197583,0
+LUCD.US,D,20220119,000000,4.2,4.24,3.78,3.85,263787,0
+LUCD.US,D,20220120,000000,3.85,4.1,3.75,3.86,207264,0
+LUCD.US,D,20220121,000000,3.81,3.9,3.6659,3.86,209903,0
+LUCD.US,D,20220124,000000,3.77,3.87,3.45,3.76,332676,0
+LUCD.US,D,20220125,000000,3.72,3.73,3.49,3.64,200062,0
+LUCD.US,D,20220126,000000,3.68,3.755,3.25,3.27,256864,0
+LUCD.US,D,20220127,000000,3.31,3.38,2.7471,2.85,544488,0
+LUCD.US,D,20220128,000000,2.87,3.115,2.75,3.05,205247,0
+LUCD.US,D,20220131,000000,3.06,3.2993,2.95,3.22,188918,0
+LUCD.US,D,20220201,000000,3.23,3.44,3.21,3.41,142483,0
+LUCD.US,D,20220202,000000,3.46,3.5,3.24,3.37,107192,0
+LUCD.US,D,20220203,000000,3.37,3.37,3.12,3.18,72799,0
+LUCD.US,D,20220204,000000,3.16,3.34,3.06,3.28,94507,0
+LUCD.US,D,20220207,000000,3.31,3.55,3.27,3.41,72533,0
+LUCD.US,D,20220208,000000,3.38,3.49,3.33,3.47,70483,0
+LUCD.US,D,20220209,000000,3.52,3.7,3.51,3.67,149218,0
+LUCD.US,D,20220210,000000,3.63,3.77,3.58,3.74,149740,0
+LUCD.US,D,20220211,000000,3.79,3.94,3.65,3.75,161905,0
+LUCD.US,D,20220214,000000,3.75,3.83,3.46,3.65,148588,0
+LUCD.US,D,20220215,000000,3.71,3.9704,3.7001,3.9,148259,0
+LUCD.US,D,20220216,000000,3.91,4.0598,3.7,3.95,79339,0
+LUCD.US,D,20220217,000000,3.94,4,3.7826,3.95,101721,0
+LUCD.US,D,20220218,000000,3.94,3.96,3.52,3.72,137409,0
+LUCD.US,D,20220222,000000,3.69,3.74,3.58,3.59,63502,0
+LUCD.US,D,20220223,000000,3.6,3.72,3.29,3.35,92976,0
+LUCD.US,D,20220224,000000,3.2,3.61,3.11,3.55,203039,0
+LUCD.US,D,20220225,000000,3.57,3.6808,3.41,3.56,78031,0
+LUCD.US,D,20220228,000000,3.56,3.87,3.46,3.74,166141,0
+LUCD.US,D,20220301,000000,3.7,3.85,3.64,3.75,100367,0
+LUCD.US,D,20220302,000000,3.75,3.86,3.6877,3.83,42312,0
+LUCD.US,D,20220303,000000,3.9,3.93,3.56,3.69,82731,0
+LUCD.US,D,20220304,000000,3.7,3.7501,3.5168,3.63,69172,0
+LUCD.US,D,20220307,000000,3.52,3.74,3.5,3.65,136145,0
+LUCD.US,D,20220308,000000,3.68,3.8999,3.63,3.64,105837,0
+LUCD.US,D,20220309,000000,3.69,3.84,3.58,3.65,124026,0
+LUCD.US,D,20220310,000000,3.58,3.87,3.53,3.65,129376,0
+LUCD.US,D,20220311,000000,3.66,3.66,3.23,3.29,115651,0
+LUCD.US,D,20220314,000000,3.29,3.33,3,3.105,50131,0
+LUCD.US,D,20220315,000000,3.1,3.34,2.955,3.06,249298,0
+LUCD.US,D,20220316,000000,3.09,3.23,2.98,3.2,113965,0
+LUCD.US,D,20220317,000000,3.28,3.5,3.17,3.44,173921,0
+LUCD.US,D,20220318,000000,3.44,3.55,3.2,3.22,417387,0
+LUCD.US,D,20220321,000000,3.21,3.34,2.8501,2.915,154174,0
+LUCD.US,D,20220322,000000,2.99,3.1,2.94,3.03,105586,0
+LUCD.US,D,20220323,000000,3.03,3.2398,2.9582,3.03,273476,0
+LUCD.US,D,20220324,000000,3.05,3.2818,3.01,3.21,139783,0
+LUCD.US,D,20220325,000000,3.29,3.29,3,3.01,95203,0
+LUCD.US,D,20220328,000000,3.08,3.19,2.9,3.05,163438,0
+LUCD.US,D,20220329,000000,3.06,3.29,2.9,3.25,301337,0
+LUCD.US,D,20220330,000000,3.26,3.34,3.1201,3.29,80123,0
+LUCD.US,D,20220331,000000,3.29,3.3801,3.21,3.36,101736,0
+LUCD.US,D,20220401,000000,3.4,3.51,3.3117,3.44,109527,0
+LUCD.US,D,20220404,000000,3.46,3.51,3.32,3.44,241267,0
+LUCD.US,D,20220405,000000,3.46,3.475,3.22,3.27,75645,0
+LUCD.US,D,20220406,000000,3.22,3.22,2.95,3.14,101019,0
+LUCD.US,D,20220407,000000,3.12,3.12,2.87,2.99,92574,0
+LUCD.US,D,20220408,000000,3.05,3.05,2.85,2.9,168093,0
+LUCD.US,D,20220411,000000,2.83,2.879,2.72,2.8,158479,0
+LUCD.US,D,20220412,000000,2.78,2.89,2.51,2.54,134367,0
+LUCD.US,D,20220413,000000,2.51,2.5699,2.43,2.47,154133,0
+LUCD.US,D,20220414,000000,2.46,2.56,2.31,2.46,760830,0
+LUCD.US,D,20220418,000000,2.47,2.48,2.08,2.25,583369,0
+LUCD.US,D,20220419,000000,2.26,2.345,2.2,2.28,188628,0
+LUCD.US,D,20220420,000000,2.29,2.29,2.15,2.19,187951,0
+LUCD.US,D,20220421,000000,2.2,2.22,2.08,2.1,138117,0
+LUCD.US,D,20220422,000000,2.13,2.23,2.0504,2.14,124726,0
+LUCD.US,D,20220425,000000,2.2,2.33,2.16,2.24,348292,0
+LUCD.US,D,20220426,000000,2.23,2.28,2.18,2.23,257881,0
+LUCD.US,D,20220427,000000,2.23,2.2799,2.16,2.2,299837,0
+LUCD.US,D,20220428,000000,2.2,2.2,2.01,2.11,187722,0
+LUCD.US,D,20220429,000000,2.12,2.16,2.06,2.11,246695,0
+LUCD.US,D,20220502,000000,2.11,2.25,2.09,2.25,103143,0
+LUCD.US,D,20220503,000000,2.24,2.32,2.09,2.21,252684,0
+LUCD.US,D,20220504,000000,2.22,2.28,2.1,2.28,94521,0
+LUCD.US,D,20220505,000000,2.27,2.27,2.15,2.16,94658,0
+LUCD.US,D,20220506,000000,2.18,2.1919,2,2.09,203376,0
+LUCD.US,D,20220509,000000,2.1,2.12,1.92,1.95,153231,0
+LUCD.US,D,20220510,000000,2.02,2.05,1.92,2.01,139125,0
+LUCD.US,D,20220511,000000,2.03,2.04,1.79,1.86,164469,0
+LUCD.US,D,20220512,000000,1.92,2.05,1.86,1.97,129493,0
+LUCD.US,D,20220513,000000,1.96,2.15,1.96,2.06,144868,0
+LUCD.US,D,20220516,000000,2.08,2.14,2.06,2.07,73909,0
+LUCD.US,D,20220517,000000,2.07,2.4,2.06,2.21,208731,0
+LUCD.US,D,20220518,000000,2.19,2.27,2.11,2.18,208866,0
+LUCD.US,D,20220519,000000,2.19,2.25,2.15,2.22,87251,0
+LUCD.US,D,20220520,000000,2.25,2.325,2.19,2.23,100757,0
+LUCD.US,D,20220523,000000,2.26,2.3,2.205,2.24,75753,0
+LUCD.US,D,20220524,000000,2.21,2.29,2.1001,2.15,121029,0
+LUCD.US,D,20220525,000000,2.15,2.27,2.1201,2.15,120060,0
+LUCD.US,D,20220526,000000,2.17,2.25,2.05,2.07,112087,0
+LUCD.US,D,20220527,000000,2.1,2.1693,2.1,2.15,89030,0
+LUCD.US,D,20220531,000000,2.16,2.1999,2.09,2.1,46238,0
+LUCD.US,D,20220601,000000,2.15,2.16,2.0201,2.06,46081,0
+LUCD.US,D,20220602,000000,2.04,2.155,2.04,2.13,53926,0
+LUCD.US,D,20220603,000000,2.11,2.1653,1.98,2,197478,0
+LUCD.US,D,20220606,000000,2.01,2.0352,1.9,1.93,150077,0
+LUCD.US,D,20220607,000000,1.9,2.02,1.8776,1.98,74318,0
+LUCD.US,D,20220608,000000,2.04,2.1,2,2.06,62526,0
+LUCD.US,D,20220609,000000,2.05,2.14,1.99,2.04,61167,0
+LUCD.US,D,20220610,000000,2,2.0606,1.93,2,63662,0
+LUCD.US,D,20220613,000000,1.97,1.995,1.83,1.91,77675,0
+LUCD.US,D,20220614,000000,1.96,2.0159,1.81,1.83,52931,0
+LUCD.US,D,20220615,000000,1.84,1.85,1.74,1.8,106580,0
+LUCD.US,D,20220616,000000,1.76,1.8,1.6901,1.73,70505,0
+LUCD.US,D,20220617,000000,1.75,1.7579,1.7226,1.74,46443,0
+LUCD.US,D,20220621,000000,1.78,1.83,1.7,1.81,142378,0
+LUCD.US,D,20220622,000000,1.77,1.88,1.72,1.79,149137,0
+LUCD.US,D,20220623,000000,1.79,1.94,1.755,1.89,98581,0
+LUCD.US,D,20220624,000000,1.96,2.25,1.81,2.2,586246,0
+LUCD.US,D,20220627,000000,2.39,2.39,1.98,2.26,179143,0
+LUCD.US,D,20220628,000000,2.38,2.38,2.11,2.22,52845,0
+LUCD.US,D,20220629,000000,2.24,2.24,2.11,2.19,28717,0
+LUCD.US,D,20220630,000000,2.21,2.26,2.13,2.26,45629,0
+LUCD.US,D,20220701,000000,2.35,2.385,2.29,2.33,116944,0
+LUCD.US,D,20220705,000000,2.32,2.46,2.2273,2.43,60787,0
+LUCD.US,D,20220706,000000,2.46,2.55,2.3849,2.53,98980,0
+LUCD.US,D,20220707,000000,2.515,2.69,2.51,2.62,73174,0
+LUCD.US,D,20220708,000000,2.6,2.8,2.55,2.71,69338,0
+LUCD.US,D,20220711,000000,2.69,2.75,2.5601,2.6,20702,0
+LUCD.US,D,20220712,000000,2.59,2.68,2.48,2.56,38262,0
+LUCD.US,D,20220713,000000,2.51,2.75,2.44,2.66,33215,0
+LUCD.US,D,20220714,000000,2.65,2.7399,2.5801,2.65,56515,0
+LUCD.US,D,20220715,000000,2.6001,2.72,2.6,2.63,44063,0
+LUCD.US,D,20220718,000000,2.71,2.76,2.635,2.65,48961,0
+LUCD.US,D,20220719,000000,2.76,2.76,2.51,2.64,56656,0
+LUCD.US,D,20220720,000000,2.63,2.74,2.54,2.71,41449,0
+LUCD.US,D,20220721,000000,2.77,2.77,2.68,2.71,28536,0
+LUCD.US,D,20220722,000000,2.8,2.8,2.66,2.76,92287,0
+LUCD.US,D,20220725,000000,2.76,2.89,2.71,2.81,36808,0
+LUCD.US,D,20220726,000000,2.8,2.8699,2.75,2.81,34654,0
+LUCD.US,D,20220727,000000,2.84,2.98,2.76,2.94,77612,0
+LUCD.US,D,20220728,000000,2.99,3,2.8,2.94,55426,0
+LUCD.US,D,20220729,000000,3,3.02,2.85,2.93,37261,0
+LUCD.US,D,20220801,000000,2.99,2.9936,2.8388,2.95,33183,0
+LUCD.US,D,20220802,000000,2.98,3.01,2.83,2.98,96747,0
+LUCD.US,D,20220803,000000,2.97,3.2299,2.94,3,352196,0
+LUCD.US,D,20220804,000000,3.23,3.23,2.98,3.17,256385,0
+LUCD.US,D,20220805,000000,3.12,3.3872,3.1,3.36,152823,0
+LUCD.US,D,20220808,000000,3.39,3.64,3.3,3.45,205771,0
+LUCD.US,D,20220809,000000,3.46,3.46,2.97,3.31,228078,0
+LUCD.US,D,20220810,000000,3.37,3.37,3.22,3.32,51082,0
+LUCD.US,D,20220811,000000,3.35,3.39,3.23,3.35,101074,0
+LUCD.US,D,20220812,000000,3.36,3.5,3.29,3.39,184549,0
+LUCD.US,D,20220815,000000,3.55,3.55,3.3,3.35,149255,0
+LUCD.US,D,20220816,000000,3.27,3.35,3.1301,3.28,117982,0
+LUCD.US,D,20220817,000000,3.24,3.27,3,3.04,132652,0
+LUCD.US,D,20220818,000000,3.03,3.1399,2.83,2.88,175698,0
+LUCD.US,D,20220819,000000,2.82,2.88,2.57,2.6,115227,0
+LUCD.US,D,20220822,000000,2.56,2.5899,2.31,2.37,199740,0
+LUCD.US,D,20220823,000000,2.38,2.5688,2.32,2.32,61623,0
+LUCD.US,D,20220824,000000,2.26,2.353,2.24,2.32,90751,0
+LUCD.US,D,20220825,000000,2.35,2.44,2.25,2.33,157169,0
+LUCD.US,D,20220826,000000,2.33,2.36,2.25,2.26,60623,0
+LUCD.US,D,20220829,000000,2.24,2.3218,2.18,2.27,26135,0
+LUCD.US,D,20220830,000000,2.26,2.3155,2.22,2.25,48363,0
+LUCD.US,D,20220831,000000,2.24,2.27,2.13,2.17,80092,0
+LUCD.US,D,20220901,000000,2.17,2.21,1.99,2.05,114575,0
+LUCD.US,D,20220902,000000,2.05,2.14,1.95,2.02,37044,0
+LUCD.US,D,20220906,000000,2.04,2.15,2.0001,2.12,29408,0
+LUCD.US,D,20220907,000000,2.16,2.23,2.1301,2.21,82983,0
+LUCD.US,D,20220908,000000,2.22,2.2267,2.04,2.14,82462,0
+LUCD.US,D,20220909,000000,2.14,2.31,2.1,2.27,170148,0
+LUCD.US,D,20220912,000000,2.35,2.38,2.2,2.34,64534,0
+LUCD.US,D,20220913,000000,2.24,2.35,2.15,2.22,54599,0
+LUCD.US,D,20220914,000000,2.19,2.22,1.99,2.07,203397,0
+LUCD.US,D,20220915,000000,2.14,2.14,1.99,2.05,57299,0
+LUCD.US,D,20220916,000000,1.98,2.01,1.85,1.85,160329,0
+LUCD.US,D,20220919,000000,1.79,1.8499,1.76,1.76,57089,0
+LUCD.US,D,20220920,000000,1.75,1.7886,1.67,1.73,83244,0
+LUCD.US,D,20220921,000000,1.74,1.78,1.67,1.71,78085,0
+LUCD.US,D,20220922,000000,1.71,1.715,1.58,1.68,51610,0
+LUCD.US,D,20220923,000000,1.68,1.68,1.5701,1.68,76462,0
+LUCD.US,D,20220926,000000,1.66,1.68,1.59,1.59,57610,0
+LUCD.US,D,20220927,000000,1.67,1.67,1.6,1.63,50606,0
+LUCD.US,D,20220928,000000,1.61,1.71,1.58,1.68,38414,0
+LUCD.US,D,20220929,000000,1.61,1.6959,1.56,1.6,62253,0
+LUCD.US,D,20220930,000000,1.57,1.6557,1.53,1.53,112253,0
+LUCD.US,D,20221003,000000,1.56,1.68,1.51,1.66,106252,0
+LUCD.US,D,20221004,000000,1.73,1.75,1.67,1.73,49882,0
+LUCD.US,D,20221005,000000,1.69,1.75,1.66,1.71,33242,0
+LUCD.US,D,20221006,000000,1.71,1.75,1.6801,1.71,10457,0
+LUCD.US,D,20221007,000000,1.69,1.7599,1.61,1.71,238850,0
+LUCD.US,D,20221010,000000,1.71,1.74,1.6501,1.71,33116,0
+LUCD.US,D,20221011,000000,1.7,1.755,1.68,1.74,17497,0
+LUCD.US,D,20221012,000000,1.77,1.77,1.7195,1.73,18868,0
+LUCD.US,D,20221013,000000,1.77,1.77,1.65,1.72,41620,0
+LUCD.US,D,20221014,000000,1.73,1.74,1.629,1.71,47296,0
+LUCD.US,D,20221017,000000,1.73,1.84,1.63,1.8,82236,0
+LUCD.US,D,20221018,000000,1.85,1.89,1.805,1.85,34950,0
+LUCD.US,D,20221019,000000,1.89,1.89,1.7526,1.8,23303,0
+LUCD.US,D,20221020,000000,1.8,1.87,1.7011,1.82,50557,0
+LUCD.US,D,20221021,000000,1.79,1.84,1.78,1.82,84644,0
+LUCD.US,D,20221024,000000,1.85,1.85,1.75,1.78,108424,0
+LUCD.US,D,20221025,000000,1.83,1.875,1.8255,1.86,45022,0
+LUCD.US,D,20221026,000000,1.86,1.99,1.76,1.87,62774,0
+LUCD.US,D,20221027,000000,1.89,1.89,1.7777,1.805,43248,0
+LUCD.US,D,20221028,000000,1.8,1.91,1.75,1.87,52054,0
+LUCD.US,D,20221031,000000,1.89,1.9585,1.88,1.92,53128,0
+LUCD.US,D,20221101,000000,1.95,1.95,1.87,1.88,51909,0
+LUCD.US,D,20221102,000000,1.94,1.94,1.8,1.86,42008,0
+LUCD.US,D,20221103,000000,1.83,1.87,1.79,1.84,89729,0
+LUCD.US,D,20221104,000000,1.8,1.89,1.8,1.86,17100,0
+LUCD.US,D,20221107,000000,1.84,1.85,1.83,1.85,19334,0
+LUCD.US,D,20221108,000000,1.835,1.85,1.83,1.85,14303,0
+LUCD.US,D,20221109,000000,1.84,2.13,1.83,2.13,75124,0
+LUCD.US,D,20221110,000000,2.14,2.15,2.03,2.12,79982,0
+LUCD.US,D,20221111,000000,2.1596,2.23,2.1261,2.23,47526,0
+LUCD.US,D,20221114,000000,2.27,2.3639,2.23,2.27,77959,0
+LUCD.US,D,20221115,000000,2.12,2.2536,1.87,2,184303,0
+LUCD.US,D,20221116,000000,2,2,1.87,1.9,50692,0
+LUCD.US,D,20221117,000000,1.79,1.955,1.75,1.91,70714,0
+LUCD.US,D,20221118,000000,1.8501,1.98,1.8501,1.91,29694,0
+LUCD.US,D,20221121,000000,1.95,1.98,1.875,1.98,26471,0
+LUCD.US,D,20221122,000000,1.98,1.98,1.88,1.93,17345,0
+LUCD.US,D,20221123,000000,2.12,2.12,1.9,1.98,65529,0
+LUCD.US,D,20221125,000000,2.04,2.07,1.9401,2.06,17951,0
+LUCD.US,D,20221128,000000,2.06,2.06,1.96,2.02,23426,0
+LUCD.US,D,20221129,000000,2.01,2.01,1.8932,1.95,51852,0
+LUCD.US,D,20221130,000000,1.96,1.96,1.81,1.86,65554,0
+LUCD.US,D,20221201,000000,1.84,1.9152,1.8,1.88,35520,0
+LUCD.US,D,20221202,000000,1.9,2,1.82,2,36681,0
+LUCD.US,D,20221205,000000,2,2,1.8667,1.97,18637,0
+LUCD.US,D,20221206,000000,1.93,1.9319,1.79,1.89,88257,0
+LUCD.US,D,20221207,000000,1.85,1.9099,1.78,1.81,48511,0
+LUCD.US,D,20221208,000000,1.85,1.93,1.8,1.91,64254,0
+LUCD.US,D,20221209,000000,1.89,1.98,1.75,1.89,118773,0
+LUCD.US,D,20221212,000000,1.84,1.88,1.7607,1.78,52098,0
+LUCD.US,D,20221213,000000,1.8,1.83,1.7184,1.72,30346,0
+LUCD.US,D,20221214,000000,1.7,1.79,1.48,1.67,156774,0
+LUCD.US,D,20221215,000000,1.65,1.65,1.58,1.63,12186,0
+LUCD.US,D,20221216,000000,1.67,1.67,1.5207,1.61,40283,0
+LUCD.US,D,20221219,000000,1.59,1.7,1.5539,1.59,25233,0
+LUCD.US,D,20221220,000000,1.57,1.5876,1.51,1.58,34019,0
+LUCD.US,D,20221221,000000,1.57,1.57,1.52,1.55,55615,0
+LUCD.US,D,20221222,000000,1.52,1.52,1.39,1.49,153692,0
+LUCD.US,D,20221223,000000,1.47,1.47,1.38,1.4,68440,0
+LUCD.US,D,20221227,000000,1.36,1.36,1.15,1.21,176121,0
+LUCD.US,D,20221228,000000,1.23,1.35,1.23,1.32,56128,0
+LUCD.US,D,20221229,000000,1.3,1.4,1.3,1.39,82975,0
+LUCD.US,D,20221230,000000,1.37,1.4,1.36,1.36,31823,0
+LUCD.US,D,20230103,000000,1.39,1.42,1.39,1.39,14944,0
+LUCD.US,D,20230104,000000,1.45,1.45,1.2099,1.33,200451,0
+LUCD.US,D,20230105,000000,1.31,1.3154,1.28,1.3,11432,0
+LUCD.US,D,20230106,000000,1.32,1.32,1.24,1.28,61124,0
+LUCD.US,D,20230109,000000,1.32,1.43,1.3,1.31,53690,0
+LUCD.US,D,20230110,000000,1.34,1.347,1.25,1.3,42271,0
+LUCD.US,D,20230111,000000,1.33,1.3672,1.26,1.3,50429,0
+LUCD.US,D,20230112,000000,1.39,1.49,1.31,1.34,113344,0
+LUCD.US,D,20230113,000000,1.35,1.35,1.28,1.3,54552,0
+LUCD.US,D,20230117,000000,1.38,1.57,1.32,1.56,283766,0
+LUCD.US,D,20230118,000000,1.52,1.52,1.25,1.35,232775,0
+LUCD.US,D,20230119,000000,1.3,1.32,1.27,1.3,43205,0
+LUCD.US,D,20230120,000000,1.3,1.35,1.29,1.32,49498,0
+LUCD.US,D,20230123,000000,1.32,1.34,1.22,1.25,153980,0
+LUCD.US,D,20230124,000000,1.3,1.3,1.17,1.2,95488,0
+LUCD.US,D,20230125,000000,1.18,1.2384,1.105,1.17,103202,0
+LUCD.US,D,20230126,000000,1.18,1.27,1.14,1.22,86325,0
+LUCD.US,D,20230127,000000,1.24,1.28,1.22,1.28,140898,0
+LUCD.US,D,20230130,000000,1.28,1.32,1.2628,1.3,135323,0
+LUCD.US,D,20230131,000000,1.31,1.34,1.2895,1.31,72524,0
+LUCD.US,D,20230201,000000,1.31,1.31,1.28,1.3,43420,0
+LUCD.US,D,20230202,000000,1.35,1.35,1.29,1.305,78755,0
+LUCD.US,D,20230203,000000,1.34,1.34,1.295,1.31,85064,0
+LUCD.US,D,20230206,000000,1.31,1.35,1.2621,1.3,57573,0
+LUCD.US,D,20230207,000000,1.3,1.3,1.26,1.3,42913,0
+LUCD.US,D,20230208,000000,1.29,1.31,1.27,1.29,50163,0
+LUCD.US,D,20230209,000000,1.29,1.29,1.25,1.29,36108,0
+LUCD.US,D,20230210,000000,1.3,1.3,1.25,1.28,130843,0
+LUCD.US,D,20230213,000000,1.27,1.28,1.24,1.27,44474,0
+LUCD.US,D,20230214,000000,1.27,1.28,1.2398,1.26,37374,0
+LUCD.US,D,20230215,000000,1.27,1.31,1.25,1.31,110841,0
+LUCD.US,D,20230216,000000,1.3,1.31,1.28,1.31,39473,0
+LUCD.US,D,20230217,000000,1.31,1.32,1.27,1.32,56172,0
+LUCD.US,D,20230221,000000,1.31,1.32,1.27,1.32,60710,0
+LUCD.US,D,20230222,000000,1.29,1.31,1.27,1.29,47783,0
+LUCD.US,D,20230223,000000,1.3,1.3,1.26,1.28,54981,0
+LUCD.US,D,20230224,000000,1.26,1.33,1.2592,1.29,232126,0
+LUCD.US,D,20230227,000000,1.35,1.4799,1.301,1.35,439773,0
+LUCD.US,D,20230228,000000,1.32,1.3776,1.31,1.36,146869,0
+LUCD.US,D,20230301,000000,1.35,1.385,1.33,1.36,47999,0
+LUCD.US,D,20230302,000000,1.32,1.38,1.28,1.38,64006,0
+LUCD.US,D,20230303,000000,1.36,1.44,1.3509,1.4,109382,0
+LUCD.US,D,20230306,000000,1.46,1.47,1.39,1.47,93525,0
+LUCD.US,D,20230307,000000,1.49,1.56,1.44,1.52,121918,0
+LUCD.US,D,20230308,000000,1.55,1.755,1.53,1.71,249817,0
+LUCD.US,D,20230309,000000,1.74,1.848,1.59,1.65,220670,0
+LUCD.US,D,20230310,000000,1.65,1.7086,1.4801,1.55,143712,0
+LUCD.US,D,20230313,000000,1.5,1.65,1.5,1.61,134845,0
+LUCD.US,D,20230314,000000,1.7,1.75,1.565,1.72,164644,0
+LUCD.US,D,20230315,000000,1.69,1.8,1.65,1.77,45337,0
+LUCD.US,D,20230316,000000,1.77,1.78,1.59,1.72,57707,0
+LUCD.US,D,20230317,000000,1.7,1.7,1.6286,1.68,43495,0
+LUCD.US,D,20230320,000000,1.65,1.67,1.57,1.61,120211,0
+LUCD.US,D,20230321,000000,1.63,1.63,1.52,1.54,51139,0
+LUCD.US,D,20230322,000000,1.54,1.54,1.42,1.47,179909,0
+LUCD.US,D,20230323,000000,1.41,1.47,1.25,1.39,349829,0
+LUCD.US,D,20230324,000000,1.33,1.4444,1.33,1.4,59692,0
+LUCD.US,D,20230327,000000,1.38,1.415,1.34,1.4,38878,0
+LUCD.US,D,20230328,000000,1.3552,1.46,1.3552,1.46,42226,0
+LUCD.US,D,20230329,000000,1.45,1.45,1.38,1.39,19428,0
+LUCD.US,D,20230330,000000,1.39,1.3977,1.3714,1.39,26871,0
+LUCD.US,D,20230331,000000,1.4,1.6099,1.31,1.4,695430,0
+LUCD.US,D,20230403,000000,1.45,1.5,1.3,1.33,171510,0
+LUCD.US,D,20230404,000000,1.33,1.33,1.26,1.3,44372,0
+LUCD.US,D,20230405,000000,1.3,1.3068,1.25,1.28,26302,0
+LUCD.US,D,20230406,000000,1.25,1.3,1.25,1.28,6074,0
+LUCD.US,D,20230410,000000,1.35,1.46,1.35,1.36,58844,0
+LUCD.US,D,20230411,000000,1.35,1.49,1.35,1.45,107222,0
+LUCD.US,D,20230412,000000,1.41,1.4718,1.35,1.39,56109,0
+LUCD.US,D,20230413,000000,1.39,1.3966,1.3,1.35,52389,0
+LUCD.US,D,20230414,000000,1.4,1.4,1.31,1.36,20283,0
+LUCD.US,D,20230417,000000,1.35,1.4799,1.32,1.36,20377,0
+LUCD.US,D,20230418,000000,1.37,1.5,1.3274,1.47,99463,0
+LUCD.US,D,20230419,000000,1.5,1.68,1.47,1.6,150722,0
+LUCD.US,D,20230420,000000,1.58,1.59,1.54,1.56,37199,0
+LUCD.US,D,20230421,000000,1.56,1.59,1.51,1.53,21820,0
+LUCD.US,D,20230424,000000,1.53,1.55,1.4771,1.53,15342,0
+LUCD.US,D,20230425,000000,1.52,1.55,1.45,1.48,38782,0
+LUCD.US,D,20230426,000000,1.46,1.55,1.46,1.5,42333,0
+LUCD.US,D,20230427,000000,1.51,1.55,1.43,1.49,59702,0
+LUCD.US,D,20230428,000000,1.47,1.5197,1.44,1.47,13182,0
+LUCD.US,D,20230501,000000,1.48,1.5132,1.38,1.38,45220,0
+LUCD.US,D,20230502,000000,1.44,1.57,1.37,1.57,70926,0
+LUCD.US,D,20230503,000000,1.51,1.535,1.38,1.42,27356,0
+LUCD.US,D,20230504,000000,1.44,1.4827,1.4101,1.48,15886,0
+LUCD.US,D,20230505,000000,1.56,1.56,1.47,1.5,18440,0
+LUCD.US,D,20230508,000000,1.57,1.67,1.45,1.59,60498,0
+LUCD.US,D,20230509,000000,1.65,1.65,1.48,1.5,30831,0
+LUCD.US,D,20230510,000000,1.5,1.545,1.42,1.5,34663,0
+LUCD.US,D,20230511,000000,1.49,1.54,1.42,1.49,25309,0
+LUCD.US,D,20230512,000000,1.4988,1.53,1.48,1.53,8507,0
+LUCD.US,D,20230515,000000,1.59,1.59,1.42,1.49,87569,0
+LUCD.US,D,20230516,000000,1.45,1.595,1.4301,1.5,31039,0
+LUCD.US,D,20230517,000000,1.51,1.55,1.46,1.51,58788,0
+LUCD.US,D,20230518,000000,1.52,1.63,1.4601,1.58,93401,0
+LUCD.US,D,20230519,000000,1.56,1.6,1.54,1.58,31703,0
+LUCD.US,D,20230522,000000,1.57,1.58,1.49,1.58,41152,0
+LUCD.US,D,20230523,000000,1.54,1.55,1.51,1.54,22633,0
+LUCD.US,D,20230524,000000,1.52,1.56,1.445,1.54,56521,0
+LUCD.US,D,20230525,000000,1.52,1.54,1.42,1.5,23144,0
+LUCD.US,D,20230526,000000,1.5,1.53,1.42,1.5,21594,0
+LUCD.US,D,20230530,000000,1.49,1.58,1.4736,1.5707,35688,0
+LUCD.US,D,20230531,000000,1.6,1.6,1.54,1.59,35508,0
+LUCD.US,D,20230601,000000,1.6,1.64,1.565,1.624,22826,0
+LUCD.US,D,20230602,000000,1.65,1.68,1.5709,1.68,35563,0
+LUCD.US,D,20230605,000000,1.66,1.85,1.6346,1.72,140285,0
+LUCD.US,D,20230606,000000,1.75,1.8,1.73,1.78,113730,0
+LUCD.US,D,20230607,000000,1.71,1.79,1.69,1.72,40963,0
+LUCD.US,D,20230608,000000,1.7,1.8,1.7,1.75,40684,0
+LUCD.US,D,20230609,000000,1.73,1.8199,1.71,1.75,86653,0
+LUCD.US,D,20230612,000000,1.77,1.8054,1.7,1.72,36551,0
+LUCD.US,D,20230613,000000,1.7,1.74,1.69,1.7,41028,0
+LUCD.US,D,20230614,000000,1.7,1.74,1.62,1.62,36736,0
+LUCD.US,D,20230615,000000,1.6,1.68,1.6,1.6,41875,0
+LUCD.US,D,20230616,000000,1.6,1.615,1.495,1.59,216599,0
+LUCD.US,D,20230620,000000,1.58,1.61,1.44,1.5,205531,0
+LUCD.US,D,20230621,000000,1.48,1.7,1.38,1.42,107596,0
+LUCD.US,D,20230622,000000,1.45,1.45,1.34,1.41,43366,0
+LUCD.US,D,20230623,000000,1.36,1.42,1.32,1.37,74205,0
+LUCD.US,D,20230626,000000,1.42,1.4361,1.33,1.39,117008,0
+LUCD.US,D,20230627,000000,1.39,1.426,1.33,1.4,75738,0
+LUCD.US,D,20230628,000000,1.4,1.42,1.3601,1.39,99381,0
+LUCD.US,D,20230629,000000,1.39,1.42,1.359,1.38,41703,0
+LUCD.US,D,20230630,000000,1.34,1.4,1.32,1.39,67443,0
+LUCD.US,D,20230703,000000,1.41,1.41,1.38,1.4,12101,0
+LUCD.US,D,20230705,000000,1.39,1.39,1.35,1.37,36296,0
+LUCD.US,D,20230706,000000,1.35,1.4,1.35,1.39,32110,0
+LUCD.US,D,20230707,000000,1.4,1.4,1.3701,1.39,18670,0
+LUCD.US,D,20230710,000000,1.39,1.42,1.37,1.39,48604,0
+LUCD.US,D,20230711,000000,1.4,1.468,1.395,1.43,26494,0
+LUCD.US,D,20230712,000000,1.44,1.5,1.32,1.38,170786,0
+LUCD.US,D,20230713,000000,1.38,1.3808,1.34,1.37,32846,0
+LUCD.US,D,20230714,000000,1.34,1.43,1.31,1.33,90569,0
+LUCD.US,D,20230717,000000,1.3,1.36,1.3,1.35,38709,0
+LUCD.US,D,20230718,000000,1.37,1.415,1.34,1.38,64473,0
+LUCD.US,D,20230719,000000,1.4,1.4,1.32,1.36,62242,0
+LUCD.US,D,20230720,000000,1.35,1.44,1.34,1.37,26423,0
+LUCD.US,D,20230721,000000,1.34,1.38,1.33,1.36,35764,0
+LUCD.US,D,20230724,000000,1.35,1.35,1.32,1.32,23380,0
+LUCD.US,D,20230725,000000,1.32,1.35,1.31,1.31,18145,0
+LUCD.US,D,20230726,000000,1.31,1.381,1.31,1.37,69310,0
+LUCD.US,D,20230727,000000,1.37,1.38,1.35,1.375,9964,0
+LUCD.US,D,20230728,000000,1.36,1.39,1.36,1.37,26559,0
+LUCD.US,D,20230731,000000,1.38,1.4,1.32,1.4,52145,0
+LUCD.US,D,20230801,000000,1.4,1.47,1.4,1.45,26611,0
+LUCD.US,D,20230802,000000,1.4,1.45,1.38,1.41,10743,0
+LUCD.US,D,20230803,000000,1.41,1.48,1.32,1.47,32976,0
+LUCD.US,D,20230804,000000,1.45,1.5,1.4,1.49,13979,0
+LUCD.US,D,20230807,000000,1.48,1.5241,1.45,1.49,37872,0
+LUCD.US,D,20230808,000000,1.48,1.48,1.4242,1.47,16512,0
+LUCD.US,D,20230809,000000,1.45,1.5,1.4153,1.47,14920,0
+LUCD.US,D,20230810,000000,1.47,1.5,1.4191,1.47,26131,0
+LUCD.US,D,20230811,000000,1.47,1.5,1.42,1.48,37770,0
+LUCD.US,D,20230814,000000,1.49,1.5,1.44,1.485,37160,0
+LUCD.US,D,20230815,000000,1.48,1.5,1.35,1.49,65267,0
+LUCD.US,D,20230816,000000,1.51,1.51,1.39,1.47,55605,0
+LUCD.US,D,20230817,000000,1.47,1.47,1.35,1.4,57793,0
+LUCD.US,D,20230818,000000,1.45,1.5199,1.35,1.47,124656,0
+LUCD.US,D,20230821,000000,1.45,1.5,1.39,1.47,17805,0
+LUCD.US,D,20230822,000000,1.47,1.47,1.37,1.46,32618,0
+LUCD.US,D,20230823,000000,1.36,1.47,1.36,1.46,37078,0
+LUCD.US,D,20230824,000000,1.45,1.45,1.37,1.43,9633,0
+LUCD.US,D,20230825,000000,1.43,1.48,1.4,1.48,26552,0
+LUCD.US,D,20230828,000000,1.48,1.48,1.3995,1.45,38234,0
+LUCD.US,D,20230829,000000,1.46,1.5053,1.45,1.49,45142,0
+LUCD.US,D,20230830,000000,1.47,1.58,1.45,1.53,46347,0
+LUCD.US,D,20230831,000000,1.54,1.598,1.51,1.54,33122,0
+LUCD.US,D,20230901,000000,1.56,1.64,1.51,1.56,57928,0
+LUCD.US,D,20230905,000000,1.64,1.64,1.52,1.53,42105,0
+LUCD.US,D,20230906,000000,1.66,1.66,1.54,1.62,49597,0
+LUCD.US,D,20230907,000000,1.6242,1.65,1.58,1.65,37783,0
+LUCD.US,D,20230908,000000,1.7,1.721,1.58,1.65,102898,0
+LUCD.US,D,20230911,000000,1.66,1.66,1.6,1.63,50142,0
+LUCD.US,D,20230912,000000,1.62,1.638,1.57,1.58,16559,0
+LUCD.US,D,20230913,000000,1.58,1.604,1.55,1.55,15873,0
+LUCD.US,D,20230914,000000,1.53,1.62,1.53,1.58,18566,0
+LUCD.US,D,20230915,000000,1.58,1.614,1.5,1.52,41414,0
+LUCD.US,D,20230918,000000,1.52,1.54,1.4501,1.5,25549,0
+LUCD.US,D,20230919,000000,1.47,1.53,1.45,1.53,21009,0
+LUCD.US,D,20230920,000000,1.5,1.5,1.4301,1.45,16844,0
+LUCD.US,D,20230921,000000,1.45,1.45,1.41,1.44,12555,0
+LUCD.US,D,20230922,000000,1.43,1.44,1.41,1.44,17456,0
+LUCD.US,D,20230925,000000,1.41,1.43,1.36,1.43,43257,0
+LUCD.US,D,20230926,000000,1.4,1.53,1.4,1.48,97905,0
+LUCD.US,D,20230927,000000,1.51,1.51,1.45,1.47,45454,0
+LUCD.US,D,20230928,000000,1.46,1.46,1.325,1.36,40456,0
+LUCD.US,D,20230929,000000,1.42,1.48,1.1,1.17,505971,0
+LUCD.US,D,20231002,000000,1.18,1.255,1.16,1.24,85449,0
+LUCD.US,D,20231003,000000,1.29,1.2999,1.24,1.28,34891,0
+LUCD.US,D,20231004,000000,1.28,1.29,1.25,1.28,18760,0
+LUCD.US,D,20231005,000000,1.28,1.28,1.25,1.25,13943,0
+LUCD.US,D,20231006,000000,1.3,1.3,1.2502,1.27,19733,0
+LUCD.US,D,20231009,000000,1.3,1.35,1.22,1.23,34890,0
+LUCD.US,D,20231010,000000,1.31,1.31,1.23,1.25,19335,0
+LUCD.US,D,20231011,000000,1.35,1.35,1.25,1.29,60027,0
+LUCD.US,D,20231012,000000,1.36,1.36,1.2,1.24,51649,0
+LUCD.US,D,20231013,000000,1.26,1.2899,1.21,1.22,8645,0
+LUCD.US,D,20231016,000000,1.28,1.29,1.22,1.24,16705,0
+LUCD.US,D,20231017,000000,1.25,1.27,1.21,1.22,17256,0
+LUCD.US,D,20231018,000000,1.22,1.28,1.2,1.22,63314,0
+LUCD.US,D,20231019,000000,1.21,1.27,1.1601,1.23,38056,0
+LUCD.US,D,20231020,000000,1.22,1.27,1.21,1.27,7164,0
+LUCD.US,D,20231023,000000,1.29,1.3,1.23,1.3,60341,0
+LUCD.US,D,20231024,000000,1.32,1.33,1.25,1.28,15216,0
+LUCD.US,D,20231025,000000,1.265,1.3,1.265,1.28,3631,0
+LUCD.US,D,20231026,000000,1.21,1.3,1.21,1.3,8813,0
+LUCD.US,D,20231027,000000,1.27,1.3,1.23,1.29,27016,0
+LUCD.US,D,20231030,000000,1.25,1.305,1.21,1.29,68918,0
+LUCD.US,D,20231031,000000,1.257,1.3351,1.257,1.29,24294,0
+LUCD.US,D,20231101,000000,1.27,1.34,1.22,1.3,30536,0
+LUCD.US,D,20231102,000000,1.29,1.3,1.25,1.28,36361,0
+LUCD.US,D,20231103,000000,1.27,1.35,1.2501,1.29,19256,0
+LUCD.US,D,20231106,000000,1.21,1.2999,1.21,1.29,29174,0
+LUCD.US,D,20231107,000000,1.29,1.31,1.2797,1.29,17326,0
+LUCD.US,D,20231108,000000,1.3499,1.3499,1.1,1.16,133519,0
+LUCD.US,D,20231109,000000,1.21,1.2437,1.1,1.16,56928,0
+LUCD.US,D,20231110,000000,1.18,1.18,1.1,1.16,29334,0
+LUCD.US,D,20231113,000000,1.17,1.17,1.11,1.16,16564,0
+LUCD.US,D,20231114,000000,1.08,1.3,1.04,1.3,53285,0
+LUCD.US,D,20231115,000000,1.26,1.35,1.2553,1.33,111317,0
+LUCD.US,D,20231116,000000,1.33,1.4,1.28,1.32,28371,0
+LUCD.US,D,20231117,000000,1.3,1.34,1.26,1.31,58667,0
+LUCD.US,D,20231120,000000,1.3,1.3639,1.28,1.3,16740,0
+LUCD.US,D,20231121,000000,1.32,1.3344,1.29,1.3,5343,0
+LUCD.US,D,20231122,000000,1.32,1.33,1.3013,1.33,11593,0
+LUCD.US,D,20231124,000000,1.33,1.3828,1.31,1.3601,13681,0
+LUCD.US,D,20231127,000000,1.36,1.3895,1.33,1.37,36602,0
+LUCD.US,D,20231128,000000,1.39,1.41,1.3328,1.4,16913,0
+LUCD.US,D,20231129,000000,1.42,1.45,1.4,1.43,21018,0
+LUCD.US,D,20231130,000000,1.45,1.48,1.43,1.48,20559,0
+LUCD.US,D,20231201,000000,1.47,1.48,1.43,1.47,23832,0
+LUCD.US,D,20231204,000000,1.51,1.54,1.47,1.54,74110,0
+LUCD.US,D,20231205,000000,1.55,1.55,1.43,1.47,56959,0
+LUCD.US,D,20231206,000000,1.47,1.4866,1.4001,1.47,14374,0
+LUCD.US,D,20231207,000000,1.42,1.4837,1.39,1.4602,13717,0
+LUCD.US,D,20231208,000000,1.4,1.49,1.37,1.37,16824,0
+LUCD.US,D,20231211,000000,1.39,1.42,1.35,1.37,132624,0
+LUCD.US,D,20231212,000000,1.4,1.438,1.31,1.36,46539,0
+LUCD.US,D,20231213,000000,1.35,1.4,1.3299,1.37,23078,0
+LUCD.US,D,20231214,000000,1.38,1.4094,1.33,1.34,55435,0
+LUCD.US,D,20231215,000000,1.34,1.3865,1.26,1.31,45331,0
+LUCD.US,D,20231218,000000,1.33,1.3699,1.28,1.29,26134,0
+LUCD.US,D,20231219,000000,1.29,1.34,1.2799,1.32,54405,0
+LUCD.US,D,20231220,000000,1.29,1.37,1.27,1.37,12691,0
+LUCD.US,D,20231221,000000,1.37,1.4,1.32,1.37,46743,0
+LUCD.US,D,20231222,000000,1.39,1.4,1.37,1.4,15944,0
+LUCD.US,D,20231226,000000,1.43,1.43,1.35,1.4,62042,0
+LUCD.US,D,20231227,000000,1.39,1.44,1.37,1.44,52807,0
+LUCD.US,D,20231228,000000,1.45,1.49,1.37,1.44,77907,0
+LUCD.US,D,20231229,000000,1.42,1.4899,1.31,1.41,86851,0
+LUCD.US,D,20240102,000000,1.4,1.44,1.35,1.39,27873,0
+LUCD.US,D,20240103,000000,1.3624,1.3947,1.3287,1.37,24117,0
+LUCD.US,D,20240104,000000,1.37,1.44,1.3556,1.44,42844,0
+LUCD.US,D,20240105,000000,1.4,1.43,1.36,1.4,26072,0
+LUCD.US,D,20240108,000000,1.43,1.5,1.43,1.47,58725,0
+LUCD.US,D,20240109,000000,1.5,1.53,1.42,1.48,102692,0
+LUCD.US,D,20240110,000000,1.455,1.485,1.45,1.45,14379,0
+LUCD.US,D,20240111,000000,1.43,1.475,1.32,1.41,50656,0
+LUCD.US,D,20240112,000000,1.45,1.52,1.4388,1.52,51992,0
+LUCD.US,D,20240116,000000,1.53,1.54,1.42,1.46,67592,0
+LUCD.US,D,20240117,000000,1.43,1.4849,1.421,1.45,9422,0
+LUCD.US,D,20240118,000000,1.46,1.47,1.43,1.44,21608,0
+LUCD.US,D,20240119,000000,1.5,1.58,1.44,1.45,102608,0
+LUCD.US,D,20240122,000000,1.47,1.5,1.41,1.43,38121,0
+LUCD.US,D,20240123,000000,1.47,1.51,1.4,1.43,33678,0
+LUCD.US,D,20240124,000000,1.42,1.4699,1.4,1.43,33146,0
+LUCD.US,D,20240125,000000,1.39,1.47,1.39,1.43,42605,0
+LUCD.US,D,20240126,000000,1.42,1.48,1.4,1.43,30667,0
+LUCD.US,D,20240129,000000,1.46,1.5,1.42,1.45,58367,0
+LUCD.US,D,20240130,000000,1.5,1.5,1.385,1.4,80995,0
+LUCD.US,D,20240131,000000,1.5,1.5,1.37,1.41,32788,0
+LUCD.US,D,20240201,000000,1.41,1.4504,1.38,1.44,24660,0
+LUCD.US,D,20240202,000000,1.48,1.48,1.3979,1.44,34730,0
+LUCD.US,D,20240205,000000,1.45,1.48,1.4001,1.44,20139,0
+LUCD.US,D,20240206,000000,1.42,1.4594,1.29,1.31,104095,0
+LUCD.US,D,20240207,000000,1.29,1.35,1.2802,1.32,39790,0
+LUCD.US,D,20240208,000000,1.32,1.339,1.14,1.27,87757,0
+LUCD.US,D,20240209,000000,1.27,1.3099,1.22,1.3,54149,0
+LUCD.US,D,20240212,000000,1.33,1.33,1.2,1.25,53001,0
+LUCD.US,D,20240213,000000,1.22,1.28,1.22,1.25,35193,0
+LUCD.US,D,20240214,000000,1.26,1.35,1.26,1.34,24136,0
+LUCD.US,D,20240215,000000,1.4,1.4,1.3,1.37,282349,0
+LUCD.US,D,20240216,000000,1.33,1.37,1.26,1.36,234498,0
+LUCD.US,D,20240220,000000,1.3,1.3302,1.2,1.3,185225,0
+LUCD.US,D,20240221,000000,1.29,1.3,1.2325,1.29,182914,0
+LUCD.US,D,20240222,000000,1.2342,1.29,1.22,1.25,135920,0
+LUCD.US,D,20240223,000000,1.25,1.25,1.22,1.24,60342,0
+LUCD.US,D,20240226,000000,1.25,1.29,1.2207,1.26,207797,0
+LUCD.US,D,20240227,000000,1.28,1.29,1.24,1.27,183311,0
+LUCD.US,D,20240228,000000,1.33,1.33,1.25,1.28,113923,0
+LUCD.US,D,20240229,000000,1.28,1.32,1.2101,1.23,172378,0
+LUCD.US,D,20240301,000000,1.23,1.2596,1.2,1.24,98758,0
+LUCD.US,D,20240304,000000,1.26,1.26,1.17,1.22,106098,0
+LUCD.US,D,20240305,000000,1.23,1.24,1.18,1.21,147645,0
+LUCD.US,D,20240306,000000,1.22,1.26,1.1704,1.26,85544,0
+LUCD.US,D,20240307,000000,1.28,1.3,1.23,1.27,54433,0
+LUCD.US,D,20240308,000000,1.29,1.2999,1.2,1.29,150061,0
+LUCD.US,D,20240311,000000,1.27,1.29,1.22,1.26,82220,0
+LUCD.US,D,20240312,000000,1.27,1.28,1.25,1.26,34165,0
+LUCD.US,D,20240313,000000,1.25,1.265,1.1915,1.22,80379,0
+LUCD.US,D,20240314,000000,1.17,1.21,1.0901,1.12,160080,0
+LUCD.US,D,20240315,000000,1.11,1.135,1.04,1.11,352639,0
+LUCD.US,D,20240318,000000,1.12,1.12,1.05,1.1,157503,0
+LUCD.US,D,20240319,000000,1.08,1.08,1.03,1.08,222291,0
+LUCD.US,D,20240320,000000,1.07,1.11,0.9937,1.11,444769,0
+LUCD.US,D,20240321,000000,1.1,1.19,1.04,1.11,242529,0
+LUCD.US,D,20240322,000000,1.11,1.11,1.026,1.09,295593,0
+LUCD.US,D,20240325,000000,1.08,1.09,1,1.06,173890,0
+LUCD.US,D,20240326,000000,1.01,1.06,0.9716,0.99,411383,0
+LUCD.US,D,20240327,000000,0.99,1.01,0.9675,0.99,493317,0
+LUCD.US,D,20240328,000000,0.99,0.9999,0.8099,0.8099,1015755,0
+LUCD.US,D,20240401,000000,0.8825,0.9189,0.8501,0.898,389762,0
+LUCD.US,D,20240402,000000,0.9,0.904497,0.84,0.889,193195,0
+LUCD.US,D,20240403,000000,0.89,0.9197,0.8699,0.919,240705,0
+LUCD.US,D,20240404,000000,0.91,0.9499,0.9094,0.9299,158505,0
+LUCD.US,D,20240405,000000,0.91,0.95,0.91,0.9277,67181,0
+LUCD.US,D,20240408,000000,0.9299,0.95,0.9051,0.9051,181777,0
+LUCD.US,D,20240409,000000,0.92,0.929,0.9,0.9216,71440,0
+LUCD.US,D,20240410,000000,0.9,0.93,0.9,0.9216,51157,0
+LUCD.US,D,20240411,000000,0.93,0.93,0.82,0.8594,302501,0
+LUCD.US,D,20240412,000000,0.88,0.88,0.78105,0.809,358290,0
+LUCD.US,D,20240415,000000,0.83,0.86,0.76365,0.81,363074,0
+LUCD.US,D,20240416,000000,0.81,0.815,0.7811,0.815,81223,0
+LUCD.US,D,20240417,000000,0.8189,0.8189,0.7894,0.8021,37558,0
+LUCD.US,D,20240418,000000,0.8101,0.8101,0.781,0.799,70066,0
+LUCD.US,D,20240419,000000,0.795,0.81,0.765,0.7965,118132,0
+LUCD.US,D,20240422,000000,0.8173,0.8173,0.7397,0.7508,173753,0
+LUCD.US,D,20240423,000000,0.769,0.78,0.701101,0.723,269597,0
+LUCD.US,D,20240424,000000,0.73,0.73,0.6749,0.6831,236067,0
+LUCD.US,D,20240425,000000,0.68,0.68,0.6301,0.6701,236194,0
+LUCD.US,D,20240426,000000,0.6777,0.6999,0.664,0.6831,123806,0
+LUCD.US,D,20240429,000000,0.69,0.7599,0.68,0.7507,276737,0
+LUCD.US,D,20240430,000000,0.789,0.94,0.7467,0.901,666654,0
+LUCD.US,D,20240501,000000,0.87,0.919999,0.86,0.8787,110293,0
+LUCD.US,D,20240502,000000,0.9,0.99,0.87,0.95,540942,0
+LUCD.US,D,20240503,000000,0.91,0.9869,0.8427,0.9297,283037,0
+LUCD.US,D,20240506,000000,0.96,1.07,0.94,1.04,517592,0
+LUCD.US,D,20240507,000000,1.06,1.11,1.0101,1.03,418341,0
+LUCD.US,D,20240508,000000,1,1.04,0.95,0.95,289628,0
+LUCD.US,D,20240509,000000,0.96,0.9781,0.91,0.9297,302849,0
+LUCD.US,D,20240510,000000,0.9908,0.9999,0.92,0.9444,247573,0
+LUCD.US,D,20240513,000000,0.95,0.9602,0.915,0.95,126032,0
+LUCD.US,D,20240514,000000,1,1,0.92,0.9287,221119,0
+LUCD.US,D,20240515,000000,0.95,0.9678,0.89,0.8989,147665,0
+LUCD.US,D,20240516,000000,0.89,0.92,0.876351,0.89,90799,0
+LUCD.US,D,20240517,000000,0.89,0.9338,0.88,0.905,85652,0
+LUCD.US,D,20240520,000000,0.93,0.9449,0.9,0.93,158379,0
+LUCD.US,D,20240521,000000,0.92,0.94,0.9,0.9097,279182,0
+LUCD.US,D,20240522,000000,0.93,0.93,0.909903,0.915,37171,0
+LUCD.US,D,20240523,000000,0.9149,0.93,0.9,0.93,130226,0
+LUCD.US,D,20240524,000000,0.92,0.9297,0.9,0.9159,123275,0
+LUCD.US,D,20240528,000000,0.9444,0.9444,0.9,0.9023,101639,0
+LUCD.US,D,20240529,000000,0.9023,0.9023,0.88,0.8979,39451,0
+LUCD.US,D,20240530,000000,0.89,0.9128,0.88,0.9069,81641,0
+LUCD.US,D,20240531,000000,0.9,0.929899,0.885,0.8905,65519,0
+LUCD.US,D,20240603,000000,0.9132,0.9132,0.88,0.8847,79822,0
+LUCD.US,D,20240604,000000,0.89,0.8999,0.87,0.8746,93938,0
+LUCD.US,D,20240605,000000,0.8791,0.9,0.8002,0.8097,192963,0
+LUCD.US,D,20240606,000000,0.81,0.833691,0.7467,0.7947,292433,0
+LUCD.US,D,20240607,000000,0.7809,0.799,0.75,0.771,145791,0
+LUCD.US,D,20240610,000000,0.79,0.79,0.72885,0.7449,180889,0
+LUCD.US,D,20240611,000000,0.73,0.75,0.711,0.7248,94262,0
+LUCD.US,D,20240612,000000,0.73,0.762,0.72,0.749,222391,0
+LUCD.US,D,20240613,000000,0.74,0.7771,0.7262,0.739,58667,0
+LUCD.US,D,20240614,000000,0.7301,0.748199,0.723,0.748,64683,0
+LUCD.US,D,20240617,000000,0.748,0.748,0.7075,0.7103,49331,0
+LUCD.US,D,20240618,000000,0.719,0.738672,0.7,0.7219,90366,0
+LUCD.US,D,20240620,000000,0.69,0.711853,0.69,0.6935,122977,0
+LUCD.US,D,20240621,000000,0.6935,0.7248,0.681,0.6929,475455,0
+LUCD.US,D,20240624,000000,0.7178,0.8497,0.7101,0.8007,377772,0
+LUCD.US,D,20240625,000000,0.803,0.84,0.77,0.8273,244033,0
+LUCD.US,D,20240626,000000,0.92,0.92,0.8033,0.8408,351819,0
+LUCD.US,D,20240627,000000,0.85,0.879999,0.823,0.869,165436,0
+LUCD.US,D,20240628,000000,0.87,0.8977,0.81,0.82,68436,0
+LUCD.US,D,20240701,000000,0.82,0.8202,0.7708,0.789,143985,0
+LUCD.US,D,20240702,000000,0.7631,0.79,0.75,0.78,310106,0
+LUCD.US,D,20240703,000000,0.76,0.77,0.7513,0.7513,79118,0
+LUCD.US,D,20240705,000000,0.8,0.8166,0.7501,0.789,76166,0
+LUCD.US,D,20240708,000000,0.79,0.838,0.75,0.8212,169316,0
+LUCD.US,D,20240709,000000,0.859,0.859,0.811,0.839,54700,0
+LUCD.US,D,20240710,000000,0.8614,0.8614,0.83,0.8435,82068,0
+LUCD.US,D,20240711,000000,0.84,0.86,0.8212,0.856,94971,0
+LUCD.US,D,20240712,000000,0.87,0.8893,0.85,0.8651,90778,0
+LUCD.US,D,20240715,000000,0.8999,0.8999,0.8665,0.8802,173498,0
+LUCD.US,D,20240716,000000,0.8999,0.9024,0.86,0.8747,96081,0
+LUCD.US,D,20240717,000000,0.87,0.899,0.851732,0.8799,131115,0
+LUCD.US,D,20240718,000000,0.879,0.879,0.839,0.84,97771,0
+LUCD.US,D,20240719,000000,0.85,0.88,0.83,0.8398,105971,0
+LUCD.US,D,20240722,000000,0.85,0.867019,0.841,0.86,50095,0
+LUCD.US,D,20240723,000000,0.86,0.8799,0.8407,0.86,212949,0
+LUCD.US,D,20240724,000000,0.86,0.86,0.8192,0.85,149197,0
+LUCD.US,D,20240725,000000,0.84,0.85949,0.83,0.85,62065,0
+LUCD.US,D,20240726,000000,0.84,0.88,0.83,0.86,212684,0
+LUCD.US,D,20240729,000000,0.87,0.870501,0.82,0.8314,505608,0
+LUCD.US,D,20240730,000000,0.84,0.8507,0.7663,0.7899,121473,0
+LUCD.US,D,20240731,000000,0.8,0.87,0.7795,0.7975,67543,0
+LUCD.US,D,20240801,000000,0.79,0.8,0.775,0.8,27521,0
+LUCD.US,D,20240802,000000,0.78,0.79,0.750001,0.7515,64025,0
+LUCD.US,D,20240805,000000,0.725,0.7759,0.7201,0.7515,165441,0
+LUCD.US,D,20240806,000000,0.78,0.78,0.7409,0.775,136005,0
+LUCD.US,D,20240807,000000,0.79,0.79,0.7605,0.779,75028,0
+LUCD.US,D,20240808,000000,0.79,0.79,0.77,0.7817,54746,0
+LUCD.US,D,20240809,000000,0.78,0.794,0.7522,0.79,104228,0
+LUCD.US,D,20240812,000000,0.81,0.8499,0.79,0.84,144940,0
+LUCD.US,D,20240813,000000,0.882,0.891999,0.84,0.86,207338,0
+LUCD.US,D,20240814,000000,0.84,0.84,0.82,0.8247,65111,0
+LUCD.US,D,20240815,000000,0.8369,0.84495,0.81,0.835,56057,0
+LUCD.US,D,20240816,000000,0.84,0.84,0.801,0.835,69638,0
+LUCD.US,D,20240819,000000,0.8585,0.8799,0.83,0.8601,272432,0
+LUCD.US,D,20240820,000000,0.8799,0.9706,0.7701,0.842,1465711,0
+LUCD.US,D,20240821,000000,0.86,0.8699,0.8215,0.8699,186189,0
+LUCD.US,D,20240822,000000,0.877,0.877,0.82,0.847,134734,0
+LUCD.US,D,20240823,000000,0.8338,0.8469,0.8,0.819,288304,0
+LUCD.US,D,20240826,000000,0.83,0.85,0.8,0.83,212153,0
+LUCD.US,D,20240827,000000,0.8415,0.845,0.796,0.8031,96224,0
+LUCD.US,D,20240828,000000,0.8032,0.83,0.76,0.78,257528,0
+LUCD.US,D,20240829,000000,0.7988,0.81499,0.78,0.7978,270075,0
+LUCD.US,D,20240830,000000,0.8,0.81,0.76,0.8004,61472,0
+LUCD.US,D,20240903,000000,0.81,0.824899,0.8,0.81,120199,0
+LUCD.US,D,20240904,000000,0.8165,0.8165,0.79,0.7976,43165,0
+LUCD.US,D,20240905,000000,0.7941,0.81,0.7608,0.7777,117225,0
+LUCD.US,D,20240906,000000,0.777,0.8054,0.777,0.8049,75780,0
+LUCD.US,D,20240909,000000,0.81,0.81,0.7827,0.805,59964,0
+LUCD.US,D,20240910,000000,0.81,0.81,0.79,0.8021,144534,0
+LUCD.US,D,20240911,000000,0.815,0.8439,0.81,0.8312,309405,0
+LUCD.US,D,20240912,000000,0.8335,0.84,0.815,0.8356,99962,0
+LUCD.US,D,20240913,000000,0.844,0.8739,0.811,0.8462,450687,0
+LUCD.US,D,20240916,000000,0.8557,0.87,0.83,0.8546,216185,0
+LUCD.US,D,20240917,000000,0.8706,0.8706,0.84,0.8551,143651,0
+LUCD.US,D,20240918,000000,0.85,0.8601,0.8066,0.8319,163771,0
+LUCD.US,D,20240919,000000,0.8412,0.8499,0.809,0.8187,223053,0
+LUCD.US,D,20240920,000000,0.83,0.833599,0.81,0.8249,178896,0
+LUCD.US,D,20240923,000000,0.8249,0.8472,0.73,0.78,254858,0
+LUCD.US,D,20240924,000000,0.8,0.82,0.7518,0.7731,180321,0
+LUCD.US,D,20240925,000000,0.7879,0.8,0.7515,0.7598,120747,0
+LUCD.US,D,20240926,000000,0.76,0.8,0.7598,0.786,105542,0
+LUCD.US,D,20240927,000000,0.786,0.786,0.78,0.7832,80528,0
+LUCD.US,D,20240930,000000,0.78,0.816499,0.78,0.815,179519,0
+LUCD.US,D,20241001,000000,0.8177,0.8177,0.791,0.8177,138989,0
+LUCD.US,D,20241002,000000,0.83,0.85,0.81,0.8449,283186,0
+LUCD.US,D,20241003,000000,0.84,0.8451,0.81,0.8291,279517,0
+LUCD.US,D,20241004,000000,0.82,0.8342,0.81,0.8101,58075,0
+LUCD.US,D,20241007,000000,0.82,0.839999,0.81,0.8249,176046,0
+LUCD.US,D,20241008,000000,0.84,0.85,0.79,0.8013,365881,0
+LUCD.US,D,20241009,000000,0.805,0.829999,0.79,0.8069,117368,0
+LUCD.US,D,20241010,000000,0.824,0.824,0.7706,0.7838,181030,0
+LUCD.US,D,20241011,000000,0.78,0.8,0.778,0.7834,115081,0
+LUCD.US,D,20241014,000000,0.78,0.7899,0.775,0.7794,111816,0
+LUCD.US,D,20241015,000000,0.775,0.7909,0.77,0.79,213386,0
+LUCD.US,D,20241016,000000,0.791,0.81,0.771,0.81,384572,0
+LUCD.US,D,20241017,000000,0.82,0.8375,0.8,0.8358,334213,0
+LUCD.US,D,20241018,000000,0.8375,0.84535,0.8165,0.8375,291754,0
+LUCD.US,D,20241021,000000,0.8422,0.8437,0.83,0.8399,268664,0
+LUCD.US,D,20241022,000000,0.8399,0.86,0.831,0.86,330213,0
+LUCD.US,D,20241023,000000,0.8653,0.8653,0.8358,0.8488,166479,0
+LUCD.US,D,20241024,000000,0.85,0.85,0.8456,0.85,113657,0
+LUCD.US,D,20241025,000000,0.86,0.8984,0.8456,0.8984,596432,0
+LUCD.US,D,20241028,000000,0.91,0.9799,0.8989,0.9699,617229,0
+LUCD.US,D,20241029,000000,0.97,0.99,0.96,0.9845,614244,0
+LUCD.US,D,20241030,000000,1,1.02,0.9629,1,443838,0
+LUCD.US,D,20241031,000000,1.05,1.05,0.9408,0.969,312842,0
+LUCD.US,D,20241101,000000,0.9417,0.9829,0.8894,0.9205,338400,0
+LUCD.US,D,20241104,000000,0.981,0.9989,0.9301,0.9377,122818,0
+LUCD.US,D,20241105,000000,0.95,0.95,0.9125,0.945,130415,0
+LUCD.US,D,20241106,000000,0.94,0.95,0.9,0.9438,206755,0
+LUCD.US,D,20241107,000000,0.979,1.01,0.9675,1,660339,0
+LUCD.US,D,20241108,000000,1,1.04,0.98,1.04,433170,0
+LUCD.US,D,20241111,000000,1.09,1.09,1.01,1.05,903856,0
+LUCD.US,D,20241112,000000,1.06,1.0938,0.97,1,353197,0
+LUCD.US,D,20241113,000000,1.1,1.12,1.01,1.05,1543176,0
+LUCD.US,D,20241114,000000,1.0401,1.0401,0.99,1.01,508827,0
+LUCD.US,D,20241115,000000,1.03,1.035,0.9684,0.9868,428162,0
+LUCD.US,D,20241118,000000,0.9456,0.9725,0.9029,0.95,775664,0
+LUCD.US,D,20241119,000000,0.92,0.9609,0.9152,0.9558,419327,0
+LUCD.US,D,20241120,000000,0.9558,1.02,0.95,1,931237,0
+LUCD.US,D,20241121,000000,1,1.02,0.98,0.999,315753,0
+LUCD.US,D,20241122,000000,0.98,1.02,0.96,0.999,643638,0
+LUCD.US,D,20241125,000000,0.983,1,0.95,0.9804,576086,0
+LUCD.US,D,20241126,000000,0.98,1.005,0.9499,0.9984,1003040,0
+LUCD.US,D,20241127,000000,1,1.005,0.9544,1,292694,0
+LUCD.US,D,20241129,000000,0.9917,1.0017,0.9735,0.9994,100778,0
+LUCD.US,D,20241202,000000,0.98,1,0.9516,0.9791,406332,0
+LUCD.US,D,20241203,000000,0.9873,0.9908,0.93,0.9617,176792,0
+LUCD.US,D,20241204,000000,0.96,0.97,0.84275,0.8842,2010229,0
+LUCD.US,D,20241205,000000,0.89,0.9,0.85605,0.8678,575154,0
+LUCD.US,D,20241206,000000,0.866,0.869211,0.8401,0.8401,489911,0
+LUCD.US,D,20241209,000000,0.848,0.8636,0.8,0.814,1023733,0
+LUCD.US,D,20241210,000000,0.81,0.8407,0.7702,0.7887,949652,0
+LUCD.US,D,20241211,000000,0.82,0.849999,0.76,0.7625,519151,0
+LUCD.US,D,20241212,000000,0.7853,0.82,0.753,0.774,518546,0
+LUCD.US,D,20241213,000000,0.78,0.796099,0.7605,0.7854,710879,0
+LUCD.US,D,20241216,000000,0.79,0.8205,0.7602,0.8068,1088838,0
+LUCD.US,D,20241217,000000,0.81,0.83,0.7933,0.8068,236651,0
+LUCD.US,D,20241218,000000,0.82,0.829,0.7903,0.7903,335945,0
+LUCD.US,D,20241219,000000,0.8,0.8,0.7607,0.7709,235189,0
+LUCD.US,D,20241220,000000,0.79,0.7999,0.78,0.781,374390,0
+LUCD.US,D,20241223,000000,0.8,0.8,0.7607,0.7751,411682,0
+LUCD.US,D,20241224,000000,0.78,0.7856,0.7508,0.7643,189120,0
+LUCD.US,D,20241226,000000,0.7643,0.7725,0.7501,0.767,344602,0
+LUCD.US,D,20241227,000000,0.793,0.7933,0.76,0.788,273000,0
+LUCD.US,D,20241230,000000,0.805,0.805,0.7737,0.8001,423139,0
+LUCD.US,D,20241231,000000,0.79,0.8219,0.78,0.8187,574792,0
+LUCD.US,D,20250102,000000,0.83,0.83,0.78,0.794,210407,0
+LUCD.US,D,20250103,000000,0.8236,0.83,0.7803,0.82,239043,0
+LUCD.US,D,20250106,000000,0.83,0.844,0.82,0.8247,293663,0
+LUCD.US,D,20250107,000000,0.83,0.9094,0.8263,0.8998,447037,0
+LUCD.US,D,20250108,000000,0.897,0.9028,0.8514,0.8597,279944,0
+LUCD.US,D,20250110,000000,0.84,0.8597,0.822,0.8379,125552,0
+LUCD.US,D,20250113,000000,0.8651,0.87,0.8025,0.817,286713,0
+LUCD.US,D,20250114,000000,0.8127,0.84,0.8,0.8259,119969,0
+LUCD.US,D,20250115,000000,0.8439,0.8439,0.8019,0.8299,95570,0
+LUCD.US,D,20250116,000000,0.8287,0.88,0.81,0.847,180459,0
+LUCD.US,D,20250117,000000,0.86,0.868,0.825,0.8428,114225,0
+LUCD.US,D,20250121,000000,0.84,0.8499,0.83,0.8499,89736,0
+LUCD.US,D,20250122,000000,0.85,0.85,0.8107,0.8247,109452,0
+LUCD.US,D,20250123,000000,0.83,0.8591,0.820101,0.847,176593,0
+LUCD.US,D,20250124,000000,0.857,0.9149,0.8314,0.899,427048,0
+LUCD.US,D,20250127,000000,0.89,0.8957,0.8693,0.8875,167644,0
+LUCD.US,D,20250128,000000,0.8999,0.8999,0.8713,0.8992,130576,0
+LUCD.US,D,20250129,000000,0.89,0.8999,0.8804,0.8999,118532,0
+LUCD.US,D,20250130,000000,0.891,0.95,0.8853,0.9239,384937,0
+LUCD.US,D,20250131,000000,0.9299,0.9609,0.9188,0.9579,390466,0
+LUCD.US,D,20250203,000000,0.92,0.9435,0.885,0.91,174018,0
+LUCD.US,D,20250204,000000,0.925,0.9396,0.9,0.9299,211622,0
+LUCD.US,D,20250205,000000,0.9329,0.9498,0.9119,0.9497,331941,0
+LUCD.US,D,20250206,000000,0.94,0.97,0.94,0.9678,249378,0
+LUCD.US,D,20250207,000000,0.97,1.07,0.9504,1.07,791215,0
+LUCD.US,D,20250210,000000,1.09,1.5,1.07,1.3,3811690,0
+LUCD.US,D,20250211,000000,1.32,1.37,1.1523,1.28,1003564,0
+LUCD.US,D,20250212,000000,1.28,1.38,1.28,1.33,425163,0
+LUCD.US,D,20250213,000000,1.38,1.45,1.31,1.36,803771,0
+LUCD.US,D,20250214,000000,1.38,1.51,1.33,1.46,1017453,0
+LUCD.US,D,20250218,000000,1.51,1.6,1.47,1.59,1113031,0
+LUCD.US,D,20250219,000000,1.62,1.633,1.54,1.59,854377,0
+LUCD.US,D,20250220,000000,1.59,1.5991,1.34,1.49,664035,0
+LUCD.US,D,20250221,000000,1.52,1.59,1.44,1.46,534529,0
+LUCD.US,D,20250224,000000,1.45,1.53,1.15,1.39,986361,0
+LUCD.US,D,20250225,000000,1.37,1.47,1.34,1.42,521051,0
+LUCD.US,D,20250226,000000,1.45,1.45,1.36,1.425,958274,0
+LUCD.US,D,20250227,000000,1.42,1.55,1.4,1.5,1050692,0
+LUCD.US,D,20250228,000000,1.51,1.5494,1.441,1.48,354228,0
+LUCD.US,D,20250303,000000,1.48,1.53,1.34,1.34,600131,0
+LUCD.US,D,20250304,000000,1.23,1.32,1.2,1.3,1545162,0
+LUCD.US,D,20250305,000000,1.44,1.44,1.31,1.35,1009681,0
+LUCD.US,D,20250306,000000,1.45,1.47,1.27,1.39,1333077,0
+LUCD.US,D,20250307,000000,1.405,1.41,1.36,1.39,333689,0
+LUCD.US,D,20250310,000000,1.37,1.37,1.19,1.19,804215,0
+LUCD.US,D,20250311,000000,1.21,1.2399,1.18,1.22,294642,0
+LUCD.US,D,20250312,000000,1.24,1.34,1.2,1.32,333077,0
+LUCD.US,D,20250313,000000,1.32,1.35,1.24,1.28,1020904,0
+LUCD.US,D,20250314,000000,1.31,1.46,1.29,1.39,1218937,0
+LUCD.US,D,20250317,000000,1.42,1.5,1.33,1.47,836304,0
+LUCD.US,D,20250318,000000,1.48,1.495,1.38,1.41,548181,0
+LUCD.US,D,20250319,000000,1.44,1.525,1.395,1.5,848474,0
+LUCD.US,D,20250320,000000,1.5,1.58,1.42,1.57,1359832,0
+LUCD.US,D,20250321,000000,1.56,1.6,1.51,1.52,1081165,0
+LUCD.US,D,20250324,000000,1.54,1.5669,1.43,1.5,1834671,0
+LUCD.US,D,20250325,000000,1.5,1.57,1.48,1.55,727132,0
+LUCD.US,D,20250326,000000,1.54,1.57,1.5,1.55,787952,0
+LUCD.US,D,20250327,000000,1.55,1.5998,1.53,1.59,889752,0
+LUCD.US,D,20250328,000000,1.58,1.6,1.5,1.58,701702,0
+LUCD.US,D,20250331,000000,1.55,1.56,1.46,1.49,917779,0
+LUCD.US,D,20250401,000000,1.5,1.5223,1.42,1.42,499963,0
+LUCD.US,D,20250402,000000,1.41,1.48,1.38,1.47,503564,0
+LUCD.US,D,20250403,000000,1.46,1.51,1.4,1.5,597692,0
+LUCD.US,D,20250404,000000,1.45,1.51,1.42,1.44,900161,0
+LUCD.US,D,20250407,000000,1.39,1.61,1.35,1.55,1878417,0
+LUCD.US,D,20250408,000000,1.6,1.8,1.58,1.62,2629598,0
+LUCD.US,D,20250409,000000,1.63,1.7,1.52,1.65,2149225,0
+LUCD.US,D,20250410,000000,1.29,1.3,1.09,1.25,7838659,0
+LUCD.US,D,20250411,000000,1.25,1.2593,1.114,1.17,1810721,0
+LUCD.US,D,20250414,000000,1.2,1.23,1.1601,1.19,896204,0
+LUCD.US,D,20250415,000000,1.19,1.205,1.115,1.13,843972,0
+LUCD.US,D,20250416,000000,1.13,1.13,1.07,1.09,732417,0
+LUCD.US,D,20250417,000000,1.1,1.235,1.09,1.21,783369,0
+LUCD.US,D,20250421,000000,1.22,1.22,1.17,1.2,583059,0
+LUCD.US,D,20250422,000000,1.21,1.29,1.195,1.28,884731,0
+LUCD.US,D,20250423,000000,1.29,1.32,1.25,1.29,1166419,0
+LUCD.US,D,20250424,000000,1.32,1.36,1.27,1.33,1907144,0
+LUCD.US,D,20250425,000000,1.34,1.36,1.26,1.33,1290887,0
+LUCD.US,D,20250428,000000,1.33,1.3453,1.25,1.28,755323,0
+LUCD.US,D,20250429,000000,1.28,1.295,1.215,1.26,866114,0
+LUCD.US,D,20250430,000000,1.24,1.29,1.19,1.25,1077801,0
+LUCD.US,D,20250501,000000,1.26,1.31,1.24,1.29,773504,0
+LUCD.US,D,20250502,000000,1.3,1.31,1.28,1.285,707360,0
+LUCD.US,D,20250505,000000,1.28,1.3,1.24,1.25,458829,0
+LUCD.US,D,20250506,000000,1.23,1.25,1.21,1.23,760019,0
+LUCD.US,D,20250507,000000,1.23,1.245,1.19,1.19,1734677,0
+LUCD.US,D,20250508,000000,1.2,1.2283,1.18,1.19,710179,0
+LUCD.US,D,20250509,000000,1.19,1.2076,1.12,1.13,687170,0
+LUCD.US,D,20250512,000000,1.16,1.16,1.1,1.1,761145,0
+LUCD.US,D,20250513,000000,1.11,1.22,1.08,1.19,1175857,0
+LUCD.US,D,20250514,000000,1.13,1.28,1.11,1.28,1551551,0
+LUCD.US,D,20250515,000000,1.28,1.28,1.22,1.23,580353,0
+LUCD.US,D,20250516,000000,1.24,1.29,1.21,1.26,827463,0
+LUCD.US,D,20250519,000000,1.24,1.27,1.22,1.26,344041,0
+LUCD.US,D,20250520,000000,1.27,1.33,1.26,1.3,1039087,0
+LUCD.US,D,20250521,000000,1.3,1.38,1.29,1.33,1241094,0
+LUCD.US,D,20250522,000000,1.315,1.3499,1.3,1.33,1330526,0
+LUCD.US,D,20250523,000000,1.41,1.6,1.34,1.59,3103832,0
+LUCD.US,D,20250527,000000,1.65,1.7,1.4665,1.52,2062275,0
+LUCD.US,D,20250528,000000,1.52,1.59,1.485,1.52,1084768,0
+LUCD.US,D,20250529,000000,1.53,1.5798,1.5,1.52,883038,0
+LUCD.US,D,20250530,000000,1.51,1.53,1.37,1.39,1954855,0
+LUCD.US,D,20250602,000000,1.3,1.34,1.17,1.245,1990822,0
+LUCD.US,D,20250603,000000,1.26,1.36,1.25,1.26,927713,0
+LUCD.US,D,20250604,000000,1.27,1.29,1.22,1.22,975061,0
+LUCD.US,D,20250605,000000,1.22,1.25,1.16,1.21,1133312,0
+LUCD.US,D,20250606,000000,1.22,1.3,1.21,1.29,1373771,0
+LUCD.US,D,20250609,000000,1.31,1.34,1.255,1.3,859613,0
+LUCD.US,D,20250610,000000,1.3,1.32,1.26,1.3,1156024,0
+LUCD.US,D,20250611,000000,1.31,1.33,1.26,1.28,615692,0
+LUCD.US,D,20250612,000000,1.26,1.33,1.26,1.31,732011,0
+LUCD.US,D,20250613,000000,1.32,1.34,1.28,1.29,744910,0
+LUCD.US,D,20250616,000000,1.27,1.315,1.26,1.26,757211,0
+LUCD.US,D,20250617,000000,1.26,1.2874,1.21,1.23,587264,0
+LUCD.US,D,20250618,000000,1.22,1.2652,1.205,1.26,752917,0
+LUCD.US,D,20250620,000000,1.26,1.27,1.23,1.26,3054434,0
+LUCD.US,D,20250623,000000,1.25,1.27,1.16,1.19,922435,0
+LUCD.US,D,20250624,000000,1.19,1.205,1.13,1.19,1014853,0
+LUCD.US,D,20250625,000000,1.2,1.2097,1.14,1.16,550124,0
+LUCD.US,D,20250626,000000,1.2,1.205,1.15,1.19,715503,0
+LUCD.US,D,20250627,000000,1.2,1.2094,1.12,1.17,9853888,0
+LUCD.US,D,20250630,000000,1.17,1.2,1.14,1.15,724280,0
+LUCD.US,D,20250701,000000,1.15,1.15,1.06,1.1,1367199,0
+LUCD.US,D,20250702,000000,1.1,1.1,1.04,1.05,1540519,0
+LUCD.US,D,20250703,000000,1.05,1.07,1,1.03,1160828,0
+LUCD.US,D,20250707,000000,1.03,1.068,0.998,1.04,1376774,0
+LUCD.US,D,20250708,000000,1.0399,1.11,1.03,1.06,958765,0
+LUCD.US,D,20250709,000000,1.09,1.12,1.05,1.12,1031576,0
+LUCD.US,D,20250710,000000,1.11,1.21,1.08,1.18,1108390,0
+LUCD.US,D,20250711,000000,1.17,1.225,1.13,1.14,1546793,0
+LUCD.US,D,20250714,000000,1.15,1.2,1.13,1.17,1210012,0
+LUCD.US,D,20250715,000000,1.16,1.18,1.14,1.17,865802,0
+LUCD.US,D,20250716,000000,1.2,1.215,1.07,1.09,1831282,0
+LUCD.US,D,20250717,000000,1.1,1.175,1.09,1.14,1220680,0
+LUCD.US,D,20250718,000000,1.16,1.175,1.12,1.12,745051,0
+LUCD.US,D,20250721,000000,1.13,1.15,1.1,1.11,633702,0
+LUCD.US,D,20250722,000000,1.1,1.13,1.08,1.12,364866,0
+LUCD.US,D,20250723,000000,1.13,1.14,1.09,1.12,647808,0
+LUCD.US,D,20250724,000000,1.11,1.135,1.095,1.1,728039,0
+LUCD.US,D,20250725,000000,1.1,1.11,1.075,1.11,424148,0
+LUCD.US,D,20250728,000000,1.12,1.17,1.08,1.09,1524377,0
+LUCD.US,D,20250729,000000,1.1,1.1,1.06,1.08,1005835,0
+LUCD.US,D,20250730,000000,1.09,1.11,1,1.01,1385323,0
+LUCD.US,D,20250731,000000,1.02,1.0283,0.9715,0.9786,1089523,0
+LUCD.US,D,20250801,000000,0.9869,1.01,0.9495,1,729316,0
+LUCD.US,D,20250804,000000,1.04,1.05,1.0004,1.02,484868,0
+LUCD.US,D,20250805,000000,1.03,1.0496,0.9663,1,710669,0
+LUCD.US,D,20250806,000000,1.01,1.0268,0.97,0.9899,300876,0
+LUCD.US,D,20250807,000000,0.9918,1.015,0.9502,0.9808,521779,0
+LUCD.US,D,20250808,000000,0.9878,1.02,0.9809,0.9966,466807,0
+LUCD.US,D,20250811,000000,0.999,1.03,0.9825,0.9978,411888,0
+LUCD.US,D,20250812,000000,1.01,1.01,0.960001,0.9975,434541,0
+LUCD.US,D,20250813,000000,1.02,1.0295,0.965,0.9811,839461,0
+LUCD.US,D,20250814,000000,0.99,1.015,0.98,0.9811,620957,0
+LUCD.US,D,20250815,000000,0.992,1.02,0.9811,1.02,759321,0
+LUCD.US,D,20250818,000000,1.02,1.03,0.9916,1.02,678145,0
+LUCD.US,D,20250819,000000,1.03,1.06,0.99,0.9937,763672,0
+LUCD.US,D,20250820,000000,1,1.0399,0.98,1.03,819271,0
+LUCD.US,D,20250821,000000,0.99,1.08,0.99,1.05,803672,0
+LUCD.US,D,20250822,000000,1.06,1.1,1.035,1.1,959756,0
+LUCD.US,D,20250825,000000,1.15,1.18,1.12,1.16,1340346,0
+LUCD.US,D,20250826,000000,1.16,1.22,1.155,1.18,892794,0
+LUCD.US,D,20250827,000000,1.21,1.29,1.18,1.26,1622681,0
+LUCD.US,D,20250828,000000,1.27,1.27,1.19,1.2,770390,0
+LUCD.US,D,20250829,000000,1.22,1.31,1.205,1.26,1118950,0
+LUCD.US,D,20250902,000000,1.26,1.29,1.22,1.28,869368,0
+LUCD.US,D,20250903,000000,1.27,1.28,1.24,1.24,881663,0
+LUCD.US,D,20250904,000000,1.25,1.4,1.21,1.38,1931405,0
+LUCD.US,D,20250905,000000,1.425,1.5397,1.32,1.37,3124547,0
+LUCD.US,D,20250908,000000,1.37,1.3864,1.1701,1.225,2244691,0
+LUCD.US,D,20250909,000000,1.25,1.28,1.23,1.27,1203653,0
+LUCD.US,D,20250910,000000,1.11,1.12,1.01,1.02,6894922,0
+LUCD.US,D,20250911,000000,1.05,1.08,1.02,1.07,2444344,0
+LUCD.US,D,20250912,000000,1.08,1.0875,1.03,1.03,1299228,0
+LUCD.US,D,20250915,000000,1.04,1.07,1.03,1.06,1234000,0
+LUCD.US,D,20250916,000000,1.06,1.085,1.04,1.07,1516991,0
+LUCD.US,D,20250917,000000,1.08,1.1,1.06,1.07,1328886,0
+LUCD.US,D,20250918,000000,1.07,1.09,1.05,1.07,1096816,0
+LUCD.US,D,20250919,000000,1.07,1.105,1.06,1.09,1532565,0
+LUCD.US,D,20250922,000000,1.08,1.095,1.065,1.08,665913,0
+LUCD.US,D,20250923,000000,1.09,1.09,1.05,1.055,1015162,0
+LUCD.US,D,20250924,000000,1.05,1.06,1.03,1.04,822463,0
+LUCD.US,D,20250925,000000,1.04,1.05,1.02,1.04,813526,0
+LUCD.US,D,20250926,000000,1.06,1.06,1.03,1.03,582190,0
+LUCD.US,D,20250929,000000,1.03,1.0466,1.02,1.03,535470,0
+LUCD.US,D,20250930,000000,1.035,1.0392,1.01,1.01,789667,0
+LUCD.US,D,20251001,000000,1.01,1.03,1,1.02,769206,0
+LUCD.US,D,20251002,000000,1.01,1.04,1.01,1.02,1399678,0
+LUCD.US,D,20251003,000000,1.04,1.065,1.02,1.04,2097898,0
+LUCD.US,D,20251006,000000,1.05,1.07,1.02,1.03,1477841,0
+LUCD.US,D,20251007,000000,1.04,1.06,1.025,1.05,2518773,0
+LUCD.US,D,20251008,000000,1.06,1.23,1.055,1.22,3958813,0
+LUCD.US,D,20251009,000000,1.22,1.255,1.2002,1.23,1582190,0
+LUCD.US,D,20251010,000000,1.23,1.25,1.15,1.15,1857683,0
+LUCD.US,D,20251013,000000,1.16,1.2699,1.14,1.18,1272496,0
+LUCD.US,D,20251014,000000,1.18,1.21,1.15,1.19,757390,0
+LUCD.US,D,20251015,000000,1.2,1.27,1.185,1.26,1286661,0
+LUCD.US,D,20251016,000000,1.25,1.27,1.19,1.23,800692,0
+LUCD.US,D,20251017,000000,1.23,1.23,1.165,1.18,599345,0
+LUCD.US,D,20251020,000000,1.21,1.27,1.19,1.25,890800,0
+LUCD.US,D,20251021,000000,1.24,1.26,1.19,1.21,825087,0
+LUCD.US,D,20251022,000000,1.2299,1.23,1.19,1.22,535023,0
+LUCD.US,D,20251023,000000,1.2,1.23,1.19,1.23,584838,0
+LUCD.US,D,20251024,000000,1.25,1.29,1.2261,1.28,726791,0
+LUCD.US,D,20251027,000000,1.28,1.29,1.25,1.26,637089,0
+LUCD.US,D,20251028,000000,1.28,1.28,1.235,1.27,637352,0
+LUCD.US,D,20251029,000000,1.26,1.28,1.23,1.25,843398,0
+LUCD.US,D,20251030,000000,1.23,1.25,1.19,1.2,477120,0
+LUCD.US,D,20251031,000000,1.2,1.22,1.19,1.21,504523,0
+LUCD.US,D,20251103,000000,1.2,1.23,1.19,1.21,529840,0
+LUCD.US,D,20251104,000000,1.19,1.2,1.085,1.11,861037,0
+LUCD.US,D,20251105,000000,1.12,1.1299,1.06,1.09,672414,0
+LUCD.US,D,20251106,000000,1.09,1.12,1.06,1.07,524379,0
+LUCD.US,D,20251107,000000,1.08,1.11,1.055,1.08,436272,0
+LUCD.US,D,20251110,000000,1.09,1.09,1.05,1.05,328024,0
+LUCD.US,D,20251111,000000,1.07,1.0899,1.03,1.04,533853,0
+LUCD.US,D,20251112,000000,1.04,1.1388,1.04,1.11,943698,0
+LUCD.US,D,20251113,000000,1.11,1.115,1.055,1.07,682879,0
+LUCD.US,D,20251114,000000,1.05,1.09,1.04,1.07,677509,0
+LUCD.US,D,20251117,000000,1.05,1.1,1.05,1.07,639169,0
+LUCD.US,D,20251118,000000,1.07,1.08,1.04,1.05,524436,0
+LUCD.US,D,20251119,000000,1.06,1.07,1.02,1.02,523893,0
+LUCD.US,D,20251120,000000,1.04,1.069,1.01,1.02,878772,0
+LUCD.US,D,20251121,000000,1.015,1.07,1,1.055,1099116,0
+LUCD.US,D,20251124,000000,1.06,1.08,1.03,1.06,638293,0
+LUCD.US,D,20251125,000000,1.06,1.1,1.03,1.09,1034283,0
+LUCD.US,D,20251126,000000,1.07,1.08,1.04,1.07,757235,0
+LUCD.US,D,20251128,000000,1.06,1.1,1.05,1.06,387002,0
+LUCD.US,D,20251201,000000,1.05,1.076,1.01,1.01,534872,0
+LUCD.US,D,20251202,000000,1.03,1.04,1.01,1.01,491332,0
+LUCD.US,D,20251203,000000,1.01,1.04,0.9923,1.04,738609,0
+LUCD.US,D,20251204,000000,1.04,1.07,1.03,1.06,655710,0
+LUCD.US,D,20251205,000000,1.08,1.08,1.02,1.03,714128,0
+LUCD.US,D,20251208,000000,1.04,1.06,1.035,1.05,476460,0
+LUCD.US,D,20251209,000000,1.09,1.15,1.09,1.1,1635381,0
+LUCD.US,D,20251210,000000,1.11,1.16,1.0912,1.14,983890,0
+LUCD.US,D,20251211,000000,1.1599,1.1599,1.11,1.14,754312,0
+LUCD.US,D,20251212,000000,1.15,1.17,1.12,1.16,546983,0
+LUCD.US,D,20251215,000000,1.17,1.17,1.1,1.11,387224,0
+LUCD.US,D,20251216,000000,1.11,1.13,1.105,1.12,370437,0
+LUCD.US,D,20251217,000000,1.14,1.15,1.09,1.11,648142,0
+LUCD.US,D,20251218,000000,1.11,1.14,1.1,1.13,791310,0
+LUCD.US,D,20251219,000000,1.12,1.15,1.1117,1.12,2742385,0
+LUCD.US,D,20251222,000000,1.11,1.14,1.11,1.13,354994,0
+LUCD.US,D,20251223,000000,1.13,1.13,1.1,1.1,304177,0
+LUCD.US,D,20251224,000000,1.1,1.12,1.09,1.11,250715,0
+LUCD.US,D,20251226,000000,1.12,1.12,1.08,1.09,277528,0
+LUCD.US,D,20251229,000000,1.08,1.1049,1.06,1.07,413578,0
+LUCD.US,D,20251230,000000,1.07,1.07,1.05,1.05,529345,0
+LUCD.US,D,20251231,000000,1.04,1.1,1.035,1.09,643838,0
+LUCD.US,D,20260102,000000,1.1,1.13,1.07,1.12,599756,0
+LUCD.US,D,20260105,000000,1.14,1.15,1.12,1.13,662596,0
+LUCD.US,D,20260106,000000,1.12,1.15,1.119,1.13,337249,0
+LUCD.US,D,20260107,000000,1.14,1.19,1.13,1.19,592177,0
+LUCD.US,D,20260108,000000,1.17,1.235,1.17,1.23,940573,0
+LUCD.US,D,20260109,000000,1.23,1.2399,1.16,1.18,490183,0
+LUCD.US,D,20260112,000000,1.18,1.2,1.16,1.19,149715,0
+LUCD.US,D,20260113,000000,1.2,1.2,1.17,1.19,277515,0
+LUCD.US,D,20260114,000000,1.205,1.24,1.185,1.24,670986,0
+LUCD.US,D,20260115,000000,1.205,1.25,1.205,1.25,505818,0
+LUCD.US,D,20260116,000000,1.25,1.25,1.21,1.21,508863,0
+LUCD.US,D,20260120,000000,1.2,1.235,1.185,1.21,568736,0
+LUCD.US,D,20260121,000000,1.59,1.6293,1.12,1.13,32169740,0
+LUCD.US,D,20260122,000000,1.1,1.17,1.05,1.07,2666043,0
+LUCD.US,D,20260123,000000,1.07,1.23,1.07,1.21,2556525,0
+LUCD.US,D,20260126,000000,1.14,1.27,1.13,1.23,2044285,0
+LUCD.US,D,20260127,000000,1.23,1.27,1.19,1.22,1020253,0
+LUCD.US,D,20260128,000000,1.2,1.22,1.14,1.16,967167,0
+LUCD.US,D,20260129,000000,1.15,1.16,1.105,1.14,895302,0
+LUCD.US,D,20260130,000000,1.12,1.19,1.11,1.19,1223617,0
+LUCD.US,D,20260202,000000,1.2,1.28,1.175,1.28,1293262,0
+LUCD.US,D,20260203,000000,1.27,1.28,1.2,1.25,761073,0
+LUCD.US,D,20260204,000000,1.25,1.28,1.16,1.2,904813,0
+LUCD.US,D,20260205,000000,1.19,1.2,1.14,1.15,746618,0
+LUCD.US,D,20260206,000000,1.17,1.24,1.164,1.22,1046468,0
+LUCD.US,D,20260209,000000,1.21,1.24,1.18,1.23,555459,0
+LUCD.US,D,20260210,000000,1.235,1.235,1.19,1.21,582489,0
+LUCD.US,D,20260211,000000,1.21,1.22,1.15,1.2,766478,0
+LUCD.US,D,20260212,000000,1.19,1.23,1.18,1.22,588006,0
+LUCD.US,D,20260213,000000,1.22,1.33,1.21,1.33,918419,0
+LUCD.US,D,20260217,000000,1.3,1.34,1.27,1.29,849984,0
+LUCD.US,D,20260218,000000,1.28,1.349,1.28,1.3384,496939,0

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

@@ -0,0 +1,69 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LULG.US,D,20251110,000000,16.29,16.89,15.84,16.7984,33857,0
+LULG.US,D,20251111,000000,16.879,17.12,16.56,16.6392,22040,0
+LULG.US,D,20251112,000000,16.9074,17.189,16.765,16.8699,11112,0
+LULG.US,D,20251113,000000,16.82,17.24,16.55,16.6139,21625,0
+LULG.US,D,20251114,000000,15.89,16.93,15.835,16.8122,10715,0
+LULG.US,D,20251117,000000,16.37,16.37,15.33,15.49,13568,0
+LULG.US,D,20251118,000000,15.05,15.63,15.02,15.4867,10265,0
+LULG.US,D,20251119,000000,15.461,16.4,15.461,15.8497,9566,0
+LULG.US,D,20251120,000000,16.06,16.66,15.5887,15.5887,6111,0
+LULG.US,D,20251121,000000,15.6,16.5664,15.6,16.221,13595,0
+LULG.US,D,20251124,000000,16.16,16.98,16.01,16.524,10152,0
+LULG.US,D,20251125,000000,16.9,18.35,16.9,18.0318,26835,0
+LULG.US,D,20251126,000000,18.33,19.31,18.13,18.9342,60482,0
+LULG.US,D,20251128,000000,19.85,19.866,19.4217,19.5127,28895,0
+LULG.US,D,20251201,000000,18.69,19.54,18.56,19.0063,20968,0
+LULG.US,D,20251202,000000,19.3199,19.33,18.75,18.9943,24659,0
+LULG.US,D,20251203,000000,19.03,19.5,18.5,18.9733,20363,0
+LULG.US,D,20251204,000000,19.08,19.5,18.4406,19.2391,17009,0
+LULG.US,D,20251205,000000,19.49,20.95,19.49,20.65,53633,0
+LULG.US,D,20251208,000000,20.63,20.71,18.5401,19.0939,104132,0
+LULG.US,D,20251209,000000,19.05,19.06,18.65,18.8735,48343,0
+LULG.US,D,20251210,000000,18.8,20.06,18.8,19.9955,53991,0
+LULG.US,D,20251211,000000,18.91,20.12,18.845,19.9,237005,0
+LULG.US,D,20251212,000000,23.64,25.3,23.11,23.71,249863,0
+LULG.US,D,20251215,000000,23.17,24.31,22.16,24,61329,0
+LULG.US,D,20251216,000000,24.5,24.51,23.4,23.99,32123,0
+LULG.US,D,20251217,000000,23.91,24.59,22.8,24.2964,22393,0
+LULG.US,D,20251218,000000,28.32,28.32,25.94,25.94,94554,0
+LULG.US,D,20251219,000000,25.94,26.295,24.17,24.53,54366,0
+LULG.US,D,20251222,000000,24.59,25.63,24.28,25.34,28658,0
+LULG.US,D,20251223,000000,25,25.37,24.6704,25.3403,15175,0
+LULG.US,D,20251224,000000,25.415,25.55,24.75,24.8212,6740,0
+LULG.US,D,20251226,000000,24.76,24.88,24.19,24.43,10141,0
+LULG.US,D,20251229,000000,24.11,25.275,24.11,25.2405,15661,0
+LULG.US,D,20251230,000000,25.17,25.25,24.8353,24.8353,9075,0
+LULG.US,D,20251231,000000,24.7304,24.83,24.07,24.07,18262,0
+LULG.US,D,20260102,000000,23.89,24.85,23.85,24.7788,12019,0
+LULG.US,D,20260105,000000,24.97,26.05,24.97,25.1569,14625,0
+LULG.US,D,20260106,000000,24.84,26.0599,24.57,25.9913,23579,0
+LULG.US,D,20260107,000000,25.91,26.21,24.6,25.0223,16463,0
+LULG.US,D,20260108,000000,24.4,26.12,24.4,25.0614,26449,0
+LULG.US,D,20260109,000000,25.18,25.38,22.37,23.1571,91593,0
+LULG.US,D,20260112,000000,23.175,24.7099,23.15,24.2828,28486,0
+LULG.US,D,20260113,000000,23.9,25.3096,23.9,24.8972,28008,0
+LULG.US,D,20260114,000000,24.9,25.39,22.59,22.8084,25459,0
+LULG.US,D,20260115,000000,22.87,23.41,22.4,23.2672,11367,0
+LULG.US,D,20260116,000000,23,23.06,22.47,22.5512,15611,0
+LULG.US,D,20260120,000000,21.95,22.36,19.58,19.6261,43159,0
+LULG.US,D,20260121,000000,20,20.5399,19.6,19.8128,21445,0
+LULG.US,D,20260122,000000,20.035,21.1,20.035,20.8521,9361,0
+LULG.US,D,20260123,000000,20.26,20.44,19.9775,20.095,7582,0
+LULG.US,D,20260126,000000,20.025,20.87,20,20.3603,6666,0
+LULG.US,D,20260127,000000,19.3788,19.74,18.76,19.1045,75175,0
+LULG.US,D,20260128,000000,19,19.1,17.74,17.8238,48500,0
+LULG.US,D,20260129,000000,17.26,17.62,16.115,16.3452,41388,0
+LULG.US,D,20260130,000000,16.6,17.05,16.1325,16.25,14517,0
+LULG.US,D,20260202,000000,16.55,17.86,16.55,17.415,21489,0
+LULG.US,D,20260203,000000,17.4,17.5,15.9802,15.9802,34967,0
+LULG.US,D,20260204,000000,16.38,17.1731,16.28,17.1731,37872,0
+LULG.US,D,20260205,000000,17.2,17.2,15.59,15.645,21546,0
+LULG.US,D,20260206,000000,16,16.56,15.78,16.46,14230,0
+LULG.US,D,20260209,000000,16.12,16.72,16.12,16.6372,10771,0
+LULG.US,D,20260210,000000,17.19,18.37,17.19,17.5711,20583,0
+LULG.US,D,20260211,000000,17.3,17.39,16.62,16.6919,13516,0
+LULG.US,D,20260212,000000,17.217,17.217,15.05,15.4895,26526,0
+LULG.US,D,20260213,000000,15.5,16.75,15.5,16.6169,8063,0
+LULG.US,D,20260217,000000,16.71,17.0599,15.8901,17.0235,85158,0
+LULG.US,D,20260218,000000,16.7063,17.84,16.7063,17.74,18392,0

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

@@ -0,0 +1,93 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LWAC.US,D,20250818,000000,9.99,9.99,9.97,9.97,50274,0
+LWAC.US,D,20250819,000000,9.96,9.97,9.95,9.965,79417,0
+LWAC.US,D,20250820,000000,9.985,10.04,9.97,9.98,368995,0
+LWAC.US,D,20250821,000000,10.01,10.01,9.98,9.98,281291,0
+LWAC.US,D,20250822,000000,9.99,10,9.99,10,3327,0
+LWAC.US,D,20250826,000000,9.97,9.98,9.97,9.97,401870,0
+LWAC.US,D,20250827,000000,9.97,9.97,9.97,9.97,350026,0
+LWAC.US,D,20250828,000000,9.985,9.985,9.98,9.98,1020,0
+LWAC.US,D,20250902,000000,9.97,9.97,9.97,9.97,58902,0
+LWAC.US,D,20250903,000000,9.965,9.965,9.965,9.965,700,0
+LWAC.US,D,20250904,000000,9.97,9.97,9.96,9.96,128040,0
+LWAC.US,D,20250905,000000,9.97,9.97,9.97,9.97,1000,0
+LWAC.US,D,20250908,000000,9.95,9.95,9.95,9.95,50000,0
+LWAC.US,D,20250910,000000,9.97,9.97,9.95,9.95,3036,0
+LWAC.US,D,20250911,000000,9.96,9.97,9.96,9.96,5715,0
+LWAC.US,D,20250912,000000,9.97,9.97,9.8068,9.968,6341,0
+LWAC.US,D,20250916,000000,9.95,9.95,9.94,9.94,55907,0
+LWAC.US,D,20250917,000000,9.95,9.96,9.9499,9.96,21164,0
+LWAC.US,D,20250919,000000,9.9698,9.9698,9.9698,9.9698,134,0
+LWAC.US,D,20250924,000000,9.9699,9.97,9.9699,9.97,27360,0
+LWAC.US,D,20250930,000000,9.95,9.95,9.95,9.95,1009,0
+LWAC.US,D,20251001,000000,9.96,9.96,9.96,9.96,250008,0
+LWAC.US,D,20251002,000000,9.965,9.965,9.96,9.96,6008,0
+LWAC.US,D,20251007,000000,9.9599,9.96,9.9599,9.96,25916,0
+LWAC.US,D,20251008,000000,9.96,9.98,9.96,9.98,262704,0
+LWAC.US,D,20251009,000000,9.97,10.02,9.97,10.02,10011,0
+LWAC.US,D,20251010,000000,9.98,9.98,9.98,9.98,3615,0
+LWAC.US,D,20251013,000000,10,10,10,10,20623,0
+LWAC.US,D,20251014,000000,10,10,10,10,40021,0
+LWAC.US,D,20251015,000000,10,10,10,10,5083,0
+LWAC.US,D,20251016,000000,10,10.04,10,10.01,5742,0
+LWAC.US,D,20251017,000000,10,10.05,10,10.01,6395,0
+LWAC.US,D,20251020,000000,10,10.04,10,10.04,10204,0
+LWAC.US,D,20251021,000000,10,10.05,10,10.05,1694,0
+LWAC.US,D,20251023,000000,10.03,10.03,10.03,10.03,311,0
+LWAC.US,D,20251024,000000,10.01,10.04,10.01,10.03,594500,0
+LWAC.US,D,20251027,000000,10.04,10.05,10.01,10.03,199478,0
+LWAC.US,D,20251028,000000,10.03,10.04,10.03,10.03,155062,0
+LWAC.US,D,20251029,000000,10.03,10.04,10.03,10.04,58274,0
+LWAC.US,D,20251030,000000,10.045,10.05,10.045,10.05,88688,0
+LWAC.US,D,20251031,000000,10.06,10.065,10.055,10.06,242110,0
+LWAC.US,D,20251103,000000,10.06,10.06,10.06,10.06,10150,0
+LWAC.US,D,20251104,000000,10.065,10.065,10.06,10.06,152756,0
+LWAC.US,D,20251105,000000,10.07,10.1,10.06,10.1,286417,0
+LWAC.US,D,20251106,000000,10.1,10.1,10.09,10.09,1210,0
+LWAC.US,D,20251107,000000,10.09,10.09,10.09,10.09,456,0
+LWAC.US,D,20251110,000000,10.09,10.09,10.09,10.09,25252,0
+LWAC.US,D,20251111,000000,10.11,10.11,10.1,10.105,8185,0
+LWAC.US,D,20251114,000000,10.109,10.12,10.1076,10.12,10533,0
+LWAC.US,D,20251117,000000,10.0901,10.0901,10.0901,10.0901,10084,0
+LWAC.US,D,20251119,000000,10.1,10.1,10.1,10.1,50040,0
+LWAC.US,D,20251120,000000,10.12,10.12,10.12,10.12,3091,0
+LWAC.US,D,20251121,000000,10.12,10.12,10.12,10.12,408,0
+LWAC.US,D,20251124,000000,10.07,10.07,10.07,10.07,103,0
+LWAC.US,D,20251125,000000,10.09,10.11,10.09,10.09,25059,0
+LWAC.US,D,20251126,000000,10.07,10.08,10.07,10.08,206,0
+LWAC.US,D,20251128,000000,10.08,10.09,10.08,10.09,11346,0
+LWAC.US,D,20251201,000000,10.11,10.11,10.09,10.1,29602,0
+LWAC.US,D,20251202,000000,10.09,10.09,10.08,10.08,4613,0
+LWAC.US,D,20251203,000000,10.07,10.09,10.07,10.08,25883,0
+LWAC.US,D,20251204,000000,10.12,10.12,10.08,10.08,17833,0
+LWAC.US,D,20251205,000000,10.07,10.07,10.07,10.07,25215,0
+LWAC.US,D,20251208,000000,10.06,10.07,10.06,10.07,25102,0
+LWAC.US,D,20251209,000000,10.06,10.065,10.05,10.05,30940,0
+LWAC.US,D,20251210,000000,10.05,10.05,10.05,10.05,885,0
+LWAC.US,D,20251211,000000,10.055,10.055,10.03,10.03,12124,0
+LWAC.US,D,20251212,000000,10.042,10.042,10.03,10.03,27453,0
+LWAC.US,D,20251215,000000,10.04,10.05,10.02,10.02,405310,0
+LWAC.US,D,20251216,000000,10.02,10.03,10.02,10.02,2959,0
+LWAC.US,D,20251217,000000,10.03,10.03,10.02,10.03,23633,0
+LWAC.US,D,20251219,000000,10.02,10.02,10.02,10.02,964,0
+LWAC.US,D,20251222,000000,10.03,10.035,10.03,10.03,17080,0
+LWAC.US,D,20251223,000000,10.03,10.03,10.03,10.03,173,0
+LWAC.US,D,20251230,000000,10.03,10.03,10.03,10.03,659,0
+LWAC.US,D,20260105,000000,10.03,10.0328,10.03,10.03,108206,0
+LWAC.US,D,20260107,000000,10.04,10.05,10.04,10.05,158903,0
+LWAC.US,D,20260108,000000,10.05,10.095,10.05,10.095,223604,0
+LWAC.US,D,20260109,000000,10.1,10.1,10.08,10.08,202,0
+LWAC.US,D,20260113,000000,10.11,10.11,10.11,10.11,3458,0
+LWAC.US,D,20260114,000000,10.06,10.07,10.05,10.05,75890,0
+LWAC.US,D,20260120,000000,10.07,10.07,10.06,10.06,11599,0
+LWAC.US,D,20260121,000000,10.06,10.06,10.06,10.06,22847,0
+LWAC.US,D,20260129,000000,10.09,10.09,10.09,10.09,2001,0
+LWAC.US,D,20260130,000000,10.095,10.1,10.095,10.1,5639,0
+LWAC.US,D,20260202,000000,10.1,10.1,10.1,10.1,33599,0
+LWAC.US,D,20260209,000000,10.09,10.12,10.09,10.12,10409,0
+LWAC.US,D,20260210,000000,10.095,10.098,10.095,10.098,474,0
+LWAC.US,D,20260211,000000,10.1021,10.1021,10.09,10.09,96000,0
+LWAC.US,D,20260212,000000,10.09,10.09,10.09,10.09,120,0
+LWAC.US,D,20260213,000000,10.1,10.11,10.1,10.11,49791,0
+LWAC.US,D,20260217,000000,10.1,10.1,10.1,10.1,5400,0
+LWAC.US,D,20260218,000000,10.1,10.1,10.1,10.1,50000,0