Add files using upload-large-folder tool

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

@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILLRW.US,D,20190730,000000,0.15,0.15,0.15,0.15,1000,0
+ILLRW.US,D,20190829,000000,0.105,0.2967,0.1,0.15,1500,0
+ILLRW.US,D,20190903,000000,0.2277,0.2277,0.12,0.12,800,0
+ILLRW.US,D,20190904,000000,0.156,0.17,0.12,0.12,12000,0
+ILLRW.US,D,20190906,000000,0.1113,0.1113,0.1,0.1,2000,0
+ILLRW.US,D,20190913,000000,0.08,0.08,0.0701,0.0701,10200,0
+ILLRW.US,D,20190923,000000,0.08,0.08,0.08,0.08,7809,0
+ILLRW.US,D,20190924,000000,0.08,0.08,0.0796,0.0796,3000,0
+ILLRW.US,D,20191101,000000,0.09,0.09,0.09,0.09,5000,0
+ILLRW.US,D,20191106,000000,0.09,0.09,0.07,0.07,500,0
+ILLRW.US,D,20191107,000000,0.08,0.08,0.08,0.08,25000,0
+ILLRW.US,D,20191108,000000,0.08,0.08,0.08,0.08,500,0
+ILLRW.US,D,20191202,000000,0.07,0.07,0.07,0.07,1000,0
+ILLRW.US,D,20191210,000000,0.07,0.07,0.07,0.07,1000,0
+ILLRW.US,D,20191230,000000,0.1,0.1,0.06,0.06,21002,0
+ILLRW.US,D,20200107,000000,0.0501,0.08,0.0501,0.0501,200,0
+ILLRW.US,D,20200205,000000,0.1,0.1,0.0997,0.0997,500,0
+ILLRW.US,D,20200210,000000,0.0701,0.0701,0.0701,0.0701,100,0
+ILLRW.US,D,20200302,000000,0.0601,0.0601,0.06,0.0601,26736,0
+ILLRW.US,D,20200311,000000,0.051,0.051,0.051,0.051,28039,0
+ILLRW.US,D,20200312,000000,0.06,0.06,0.06,0.06,1000,0
+ILLRW.US,D,20200324,000000,0.06,0.06,0.0599,0.0599,492,0
+ILLRW.US,D,20200331,000000,0.06,0.06,0.06,0.06,12531,0
+ILLRW.US,D,20200403,000000,0.056715,0.056715,0.056715,0.056715,333,0
+ILLRW.US,D,20200409,000000,0.06,0.06,0.06,0.06,333,0
+ILLRW.US,D,20200414,000000,0.06,0.06,0.06,0.06,100,0
+ILLRW.US,D,20200416,000000,0.0509,0.054324,0.0508,0.0508,76826,0
+ILLRW.US,D,20200422,000000,0.055,0.06,0.055,0.0597,1400,0
+ILLRW.US,D,20200427,000000,0.06,0.06,0.06,0.06,5300,0
+ILLRW.US,D,20200428,000000,0.06,0.06,0.06,0.06,475,0
+ILLRW.US,D,20200429,000000,0.05,0.05,0.05,0.05,66972,0
+ILLRW.US,D,20200504,000000,0.05,0.05,0.05,0.05,100,0
+ILLRW.US,D,20200505,000000,0.05,0.08,0.05,0.08,62358,0
+ILLRW.US,D,20200506,000000,0.06,0.06,0.06,0.06,1450,0
+ILLRW.US,D,20200511,000000,0.034,0.034,0.034,0.034,1000,0
+ILLRW.US,D,20200512,000000,0.0442,0.06,0.0442,0.06,1070,0
+ILLRW.US,D,20200515,000000,0.078,0.08,0.078,0.08,10600,0
+ILLRW.US,D,20200518,000000,0.08,0.08,0.0797,0.0797,8011,0
+ILLRW.US,D,20200519,000000,0.09,0.09,0.0797,0.0797,1930,0
+ILLRW.US,D,20200520,000000,0.08,0.08,0.07,0.070001,3887,0
+ILLRW.US,D,20200522,000000,0.08,0.08,0.08,0.08,10000,0
+ILLRW.US,D,20200526,000000,0.08,0.08,0.08,0.08,105,0
+ILLRW.US,D,20200601,000000,0.0989,0.0989,0.0501,0.0655,7495,0
+ILLRW.US,D,20200605,000000,0.0302,0.0302,0.0301,0.0301,1000,0
+ILLRW.US,D,20200608,000000,0.0801,0.0801,0.071149,0.071149,1645,0
+ILLRW.US,D,20200609,000000,0.1,0.107201,0.06,0.1,20222,0
+ILLRW.US,D,20200610,000000,0.11,0.1844,0.11,0.184,30421,0
+ILLRW.US,D,20200611,000000,0.19,0.191,0.19,0.19,1625,0
+ILLRW.US,D,20200612,000000,0.0807,0.1777,0.0807,0.17,1710,0
+ILLRW.US,D,20200615,000000,0.12,0.127,0.12,0.127,1495,0
+ILLRW.US,D,20200616,000000,0.1378,0.235,0.1378,0.23,13156,0
+ILLRW.US,D,20200617,000000,0.29,0.3,0.2,0.2301,32806,0
+ILLRW.US,D,20200618,000000,0.26,0.26,0.26,0.26,2501,0
+ILLRW.US,D,20200619,000000,0.2999,0.39,0.2985,0.3201,90488,0
+ILLRW.US,D,20200622,000000,0.35,0.35,0.25,0.25,18793,0
+ILLRW.US,D,20200623,000000,0.29,0.34,0.265101,0.27,1577,0
+ILLRW.US,D,20200624,000000,0.27,0.27,0.1891,0.2458,3772,0
+ILLRW.US,D,20200625,000000,0.2999,0.2999,0.1792,0.2997,15042,0
+ILLRW.US,D,20200626,000000,0.38,0.38,0.2353,0.3099,13828,0
+ILLRW.US,D,20200629,000000,0.2999,0.2999,0.25,0.2502,30191,0
+ILLRW.US,D,20200630,000000,0.2999,0.3,0.2644,0.285,15863,0
+ILLRW.US,D,20200701,000000,0.25,0.256501,0.209,0.2388,72065,0
+ILLRW.US,D,20200702,000000,0.25505,0.2601,0.25505,0.26,6850,0
+ILLRW.US,D,20200706,000000,0.26,0.33,0.25,0.3099,29105,0
+ILLRW.US,D,20200707,000000,0.35,0.367,0.35,0.35,8595,0
+ILLRW.US,D,20200708,000000,0.358001,0.358001,0.3499,0.3499,2363,0
+ILLRW.US,D,20200709,000000,0.3,0.33,0.26,0.26,6473,0
+ILLRW.US,D,20200710,000000,0.3,0.4,0.3,0.4,67810,0
+ILLRW.US,D,20200713,000000,0.44,0.5999,0.43,0.530001,86676,0
+ILLRW.US,D,20200714,000000,0.5,0.5599,0.411194,0.5,29622,0
+ILLRW.US,D,20200715,000000,0.5,0.5989,0.36,0.4338,18269,0
+ILLRW.US,D,20200716,000000,0.2903,0.55,0.2903,0.4105,3100,0
+ILLRW.US,D,20200717,000000,0.3701,0.3701,0.3701,0.3701,959,0
+ILLRW.US,D,20200720,000000,0.5403,0.5403,0.3223,0.4222,8130,0
+ILLRW.US,D,20200721,000000,0.445,0.45,0.43,0.43,12759,0
+ILLRW.US,D,20200722,000000,0.359999,0.45,0.359999,0.4473,1100,0
+ILLRW.US,D,20200723,000000,0.44,0.495001,0.44,0.44,12367,0
+ILLRW.US,D,20200727,000000,0.43,0.43,0.43,0.43,3003,0
+ILLRW.US,D,20200729,000000,0.44,0.44,0.35,0.35,13851,0
+ILLRW.US,D,20200730,000000,0.35,0.3501,0.35,0.3501,450,0
+ILLRW.US,D,20200731,000000,0.35,0.35,0.34,0.34,4371,0
+ILLRW.US,D,20200804,000000,0.35,0.35,0.26,0.26,2350,0
+ILLRW.US,D,20200805,000000,0.3,0.337899,0.3,0.337899,3026,0
+ILLRW.US,D,20200806,000000,0.34,0.35,0.34,0.3485,2007,0
+ILLRW.US,D,20200807,000000,0.3,0.3,0.13,0.23,269240,0
+ILLRW.US,D,20200810,000000,0.25,0.25,0.25,0.25,2000,0
+ILLRW.US,D,20200811,000000,0.25,0.3,0.2189,0.27,6610,0
+ILLRW.US,D,20200813,000000,0.284399,0.284399,0.284399,0.284399,150,0
+ILLRW.US,D,20200817,000000,0.199,0.255,0.199,0.24,1872,0
+ILLRW.US,D,20200818,000000,0.24,0.255,0.24,0.255,1000,0
+ILLRW.US,D,20200820,000000,0.17,0.21,0.17,0.1955,7860,0
+ILLRW.US,D,20200821,000000,0.17,0.199899,0.17,0.19,3175,0
+ILLRW.US,D,20200824,000000,0.19,0.19,0.19,0.19,225,0
+ILLRW.US,D,20200825,000000,0.195,0.2,0.17,0.2,6492,0
+ILLRW.US,D,20200826,000000,0.17,0.2,0.17,0.195001,4451,0
+ILLRW.US,D,20200827,000000,0.19,0.2,0.19,0.2,4963,0
+ILLRW.US,D,20200828,000000,0.1999,0.22,0.1999,0.22,3955,0
+ILLRW.US,D,20200831,000000,0.25,0.255,0.177,0.226376,14840,0
+ILLRW.US,D,20200901,000000,0.235,0.24,0.23,0.2301,14700,0
+ILLRW.US,D,20200902,000000,0.2301,0.24,0.225,0.2399,10130,0
+ILLRW.US,D,20200903,000000,0.25,0.25,0.225,0.239,13730,0
+ILLRW.US,D,20200904,000000,0.25,0.26,0.24,0.242,9144,0
+ILLRW.US,D,20200908,000000,0.242,0.242,0.21,0.21,13984,0
+ILLRW.US,D,20200909,000000,0.205,0.205,0.1899,0.1899,9189,0
+ILLRW.US,D,20200910,000000,0.21,0.24,0.21,0.24,8129,0
+ILLRW.US,D,20200911,000000,0.24,0.24,0.186,0.23,4325,0
+ILLRW.US,D,20200914,000000,0.2,0.24,0.2,0.2311,7600,0
+ILLRW.US,D,20200915,000000,0.26,0.35,0.26,0.2814,9000,0
+ILLRW.US,D,20200916,000000,0.31,0.46,0.31,0.4499,48445,0
+ILLRW.US,D,20200917,000000,0.54,0.55,0.350001,0.46,18553,0
+ILLRW.US,D,20200918,000000,0.54,0.55,0.48,0.504999,10511,0
+ILLRW.US,D,20200921,000000,0.48,0.4801,0.34,0.3708,4996,0
+ILLRW.US,D,20200922,000000,0.4,0.49,0.4,0.42,4130,0
+ILLRW.US,D,20200923,000000,0.44,0.44,0.3683,0.4,10160,0
+ILLRW.US,D,20200924,000000,0.32,0.37,0.28,0.28,3250,0
+ILLRW.US,D,20200925,000000,0.29,0.479999,0.29,0.39,12520,0
+ILLRW.US,D,20200928,000000,0.334999,0.37,0.334999,0.35,3283,0
+ILLRW.US,D,20200929,000000,0.35,0.382,0.28,0.3499,11919,0
+ILLRW.US,D,20200930,000000,0.309,0.35,0.28,0.32,3840,0
+ILLRW.US,D,20201001,000000,0.321,0.35,0.28,0.35,4136,0
+ILLRW.US,D,20201002,000000,0.34,0.34,0.34,0.34,278,0
+ILLRW.US,D,20201005,000000,0.3077,0.3077,0.2,0.2977,12195,0
+ILLRW.US,D,20201006,000000,0.296,0.296,0.21,0.28,11295,0
+ILLRW.US,D,20201007,000000,0.192001,0.2901,0.1919,0.25,7740,0
+ILLRW.US,D,20201008,000000,0.2,0.25,0.18,0.24,22569,0
+ILLRW.US,D,20201009,000000,0.22,0.26,0.22,0.25,14909,0
+ILLRW.US,D,20201012,000000,0.25,0.25,0.22,0.22,1450,0
+ILLRW.US,D,20201013,000000,0.219999,0.26,0.18,0.23,6291,0
+ILLRW.US,D,20201014,000000,0.249,0.249,0.24,0.24,1200,0
+ILLRW.US,D,20201016,000000,0.24,0.24,0.2399,0.2399,6180,0
+ILLRW.US,D,20201019,000000,0.2002,0.24,0.2002,0.2399,7750,0
+ILLRW.US,D,20201022,000000,0.22,0.22,0.22,0.22,500,0
+ILLRW.US,D,20201023,000000,0.22,0.2401,0.22,0.23,12260,0
+ILLRW.US,D,20201026,000000,0.2003,0.24815,0.2003,0.22015,1600,0
+ILLRW.US,D,20201027,000000,0.24,0.24,0.24,0.24,150,0
+ILLRW.US,D,20201028,000000,0.202201,0.22,0.2022,0.22,1210,0
+ILLRW.US,D,20201029,000000,0.21115,0.23,0.21,0.23,5350,0
+ILLRW.US,D,20201030,000000,0.2022,0.2022,0.18,0.18,36821,0
+ILLRW.US,D,20201102,000000,0.19,0.2,0.19,0.19,10600,0
+ILLRW.US,D,20201103,000000,0.2,0.2,0.2,0.2,100,0
+ILLRW.US,D,20201104,000000,0.2202,0.2202,0.18,0.1946,4935,0
+ILLRW.US,D,20201105,000000,0.2,0.2,0.175,0.175,37610,0
+ILLRW.US,D,20201106,000000,0.1751,0.1799,0.1751,0.1799,800,0
+ILLRW.US,D,20201109,000000,0.15,0.17,0.15,0.15,17944,0
+ILLRW.US,D,20201110,000000,0.15,0.15,0.15,0.15,10500,0
+ILLRW.US,D,20201111,000000,0.15,0.19,0.12,0.18,49131,0
+ILLRW.US,D,20201112,000000,0.19,0.19,0.19,0.19,200,0
+ILLRW.US,D,20201113,000000,0.195,0.2,0.195,0.1999,4787,0
+ILLRW.US,D,20201116,000000,0.1948,0.1948,0.17,0.17,5500,0
+ILLRW.US,D,20201117,000000,0.18,0.18,0.179899,0.179899,3039,0
+ILLRW.US,D,20201119,000000,0.19,0.25,0.19,0.25,71759,0
+ILLRW.US,D,20201120,000000,0.23,0.239,0.19,0.239,35340,0
+ILLRW.US,D,20201123,000000,0.275,0.3,0.2675,0.2999,53204,0
+ILLRW.US,D,20201124,000000,0.339999,0.339999,0.3,0.3,4700,0
+ILLRW.US,D,20201125,000000,0.35,0.35,0.2885,0.2885,34315,0
+ILLRW.US,D,20201127,000000,0.42,0.45,0.38,0.38,947130,0
+ILLRW.US,D,20201130,000000,0.6,0.85,0.52,0.58,1185779,0
+ILLRW.US,D,20201201,000000,0.59,0.59,0.4,0.439699,356412,0
+ILLRW.US,D,20201202,000000,0.57,0.57,0.3403,0.45,174648,0
+ILLRW.US,D,20201203,000000,0.5,0.5,0.3,0.3501,263341,0
+ILLRW.US,D,20201204,000000,0.37,0.45,0.35,0.3735,241476,0
+ILLRW.US,D,20201207,000000,0.419999,0.4399,0.3702,0.375,215851,0
+ILLRW.US,D,20201208,000000,0.3999,0.42,0.370301,0.385,111861,0
+ILLRW.US,D,20201209,000000,0.370501,0.39,0.3522,0.37,199144,0
+ILLRW.US,D,20201210,000000,0.363,0.3888,0.3405,0.36,104634,0
+ILLRW.US,D,20201211,000000,0.4199,0.42,0.355635,0.379,154940,0
+ILLRW.US,D,20201214,000000,0.3703,0.375,0.349999,0.369999,268074,0
+ILLRW.US,D,20201215,000000,0.38,0.39,0.350301,0.39,106598,0
+ILLRW.US,D,20201216,000000,0.39,0.39,0.361,0.3626,48682,0
+ILLRW.US,D,20201217,000000,0.38,0.39,0.37,0.39,73846,0
+ILLRW.US,D,20201218,000000,0.399,0.399,0.3401,0.39,39298,0
+ILLRW.US,D,20201221,000000,0.38,0.38,0.34,0.35,146132,0
+ILLRW.US,D,20201222,000000,0.35,0.3599,0.34,0.355,272943,0
+ILLRW.US,D,20201223,000000,0.36,0.39705,0.35,0.395,329125,0
+ILLRW.US,D,20201224,000000,0.425,0.5,0.4103,0.4799,198484,0
+ILLRW.US,D,20201228,000000,0.54,0.64,0.51,0.5888,416239,0
+ILLRW.US,D,20201229,000000,0.56,0.5651,0.51,0.53,141647,0
+ILLRW.US,D,20201230,000000,0.5,0.554999,0.44,0.497,277168,0
+ILLRW.US,D,20201231,000000,0.4699,0.4999,0.430001,0.4999,120994,0
+ILLRW.US,D,20210104,000000,0.4594,0.478999,0.4105,0.459,179745,0
+ILLRW.US,D,20210105,000000,0.430001,0.455,0.4001,0.4549,72627,0
+ILLRW.US,D,20210106,000000,0.45,0.49,0.42,0.450001,296611,0
+ILLRW.US,D,20210107,000000,0.46,0.54,0.45,0.48,172519,0
+ILLRW.US,D,20210108,000000,0.54,0.54,0.46,0.4603,95052,0
+ILLRW.US,D,20210111,000000,0.492503,0.5099,0.441,0.479899,72512,0
+ILLRW.US,D,20210112,000000,0.4699,0.5,0.44,0.4799,135169,0
+ILLRW.US,D,20210113,000000,0.51,0.51,0.48,0.4998,79468,0
+ILLRW.US,D,20210114,000000,0.4514,0.560101,0.450101,0.56,333040,0
+ILLRW.US,D,20210115,000000,0.58,0.58,0.51,0.545499,155925,0
+ILLRW.US,D,20210119,000000,0.55,0.6,0.51,0.51,195111,0
+ILLRW.US,D,20210120,000000,0.520101,0.57,0.515,0.57,86122,0
+ILLRW.US,D,20210121,000000,0.56,0.56,0.4901,0.548,133425,0
+ILLRW.US,D,20210122,000000,0.5002,0.533701,0.5,0.52,81657,0
+ILLRW.US,D,20210125,000000,0.55,0.5889,0.52,0.520001,124886,0
+ILLRW.US,D,20210126,000000,0.52,0.56,0.5198,0.5244,102418,0
+ILLRW.US,D,20210127,000000,0.5,0.500101,0.42,0.45,134327,0
+ILLRW.US,D,20210128,000000,0.43,0.51,0.43,0.4511,12882,0
+ILLRW.US,D,20210129,000000,0.45,0.51,0.43,0.47,49175,0
+ILLRW.US,D,20210201,000000,0.5,0.5398,0.5,0.504999,117553,0
+ILLRW.US,D,20210202,000000,0.5001,0.56,0.5001,0.539999,106220,0
+ILLRW.US,D,20210203,000000,0.5601,0.59,0.52,0.5412,266841,0
+ILLRW.US,D,20210204,000000,0.5,0.7001,0.5,0.6499,276646,0
+ILLRW.US,D,20210205,000000,0.62,0.6893,0.61,0.65,68675,0
+ILLRW.US,D,20210208,000000,0.65,0.7,0.61,0.65,120356,0
+ILLRW.US,D,20210209,000000,0.65,0.71,0.65,0.7,113846,0
+ILLRW.US,D,20210210,000000,0.74,0.74,0.7,0.716649,48469,0
+ILLRW.US,D,20210211,000000,0.7,0.73,0.7,0.71,39726,0
+ILLRW.US,D,20210212,000000,0.7489,0.749899,0.7,0.700001,68069,0
+ILLRW.US,D,20210216,000000,0.73,0.73,0.650101,0.7,41612,0
+ILLRW.US,D,20210217,000000,0.66,0.71,0.66,0.69,25885,0
+ILLRW.US,D,20210218,000000,0.693,0.71,0.650101,0.67,27244,0
+ILLRW.US,D,20210219,000000,0.67,0.69,0.660101,0.67,12857,0
+ILLRW.US,D,20210222,000000,0.68,0.68,0.6,0.6,29329,0
+ILLRW.US,D,20210223,000000,0.5604,0.667,0.5604,0.6,31315,0
+ILLRW.US,D,20210224,000000,0.6,0.649899,0.6,0.63,2645,0
+ILLRW.US,D,20210225,000000,0.61975,0.63,0.56,0.56,21817,0
+ILLRW.US,D,20210226,000000,0.5,0.565,0.475,0.49,14489,0
+ILLRW.US,D,20210301,000000,0.5001,0.520001,0.5001,0.5104,2775,0
+ILLRW.US,D,20210302,000000,0.490301,0.5277,0.4901,0.4901,9136,0
+ILLRW.US,D,20210303,000000,0.490201,0.50403,0.4644,0.4772,45318,0
+ILLRW.US,D,20210304,000000,0.452,0.452,0.33,0.36,28215,0
+ILLRW.US,D,20210305,000000,0.37,0.4399,0.27,0.342499,63222,0
+ILLRW.US,D,20210308,000000,0.365,0.4689,0.35,0.439899,16095,0
+ILLRW.US,D,20210309,000000,0.440201,0.47,0.410001,0.43,10360,0
+ILLRW.US,D,20210310,000000,0.43,0.43,0.38,0.39,7050,0
+ILLRW.US,D,20210311,000000,0.390001,0.44,0.3501,0.4,36645,0
+ILLRW.US,D,20210312,000000,0.5,0.5,0.42,0.488,16878,0
+ILLRW.US,D,20210315,000000,0.45,0.48,0.45,0.454999,20761,0
+ILLRW.US,D,20210316,000000,0.448818,0.45,0.395,0.42,14232,0
+ILLRW.US,D,20210317,000000,0.3505,0.4,0.35,0.4,2250,0
+ILLRW.US,D,20210318,000000,0.35,0.38,0.35,0.377503,16860,0
+ILLRW.US,D,20210319,000000,0.4178,0.4178,0.371201,0.371201,951,0
+ILLRW.US,D,20210322,000000,0.3711,0.3996,0.3711,0.3711,2324,0
+ILLRW.US,D,20210323,000000,0.3811,0.3811,0.35,0.35,30121,0
+ILLRW.US,D,20210324,000000,0.38,0.38,0.3,0.35,14030,0
+ILLRW.US,D,20210325,000000,0.319899,0.3447,0.28,0.33,31161,0
+ILLRW.US,D,20210326,000000,0.27,0.35,0.25,0.35,14245,0
+ILLRW.US,D,20210329,000000,0.26,0.309999,0.25,0.2999,11392,0
+ILLRW.US,D,20210330,000000,0.31,0.31,0.271001,0.3,44863,0
+ILLRW.US,D,20210331,000000,0.3104,0.325,0.26,0.29035,2755,0
+ILLRW.US,D,20210401,000000,0.3199,0.329899,0.27,0.305,10382,0
+ILLRW.US,D,20210405,000000,0.318,0.318,0.269,0.31,13827,0
+ILLRW.US,D,20210406,000000,0.28,0.309899,0.271101,0.309899,18078,0
+ILLRW.US,D,20210407,000000,0.2856,0.31,0.2848,0.308899,14058,0
+ILLRW.US,D,20210408,000000,0.35,0.35,0.2494,0.29,21117,0
+ILLRW.US,D,20210409,000000,0.251,0.280962,0.2412,0.2412,89759,0
+ILLRW.US,D,20210412,000000,0.24,0.2599,0.24,0.25,144169,0
+ILLRW.US,D,20210413,000000,0.27,0.277899,0.25,0.2716,17521,0
+ILLRW.US,D,20210414,000000,0.271499,0.2989,0.24,0.2989,48475,0
+ILLRW.US,D,20210415,000000,0.299799,0.299799,0.24,0.2693,25488,0
+ILLRW.US,D,20210416,000000,0.265001,0.265001,0.26,0.26,1552,0
+ILLRW.US,D,20210419,000000,0.24,0.24,0.2002,0.22,11282,0
+ILLRW.US,D,20210420,000000,0.2397,0.241,0.2397,0.24,26183,0
+ILLRW.US,D,20210421,000000,0.25,0.2599,0.25,0.25,200320,0
+ILLRW.US,D,20210422,000000,0.211568,0.236,0.211568,0.236,2723,0
+ILLRW.US,D,20210423,000000,0.250101,0.2505,0.25,0.2505,3836,0
+ILLRW.US,D,20210426,000000,0.27,0.28,0.2212,0.23,36924,0
+ILLRW.US,D,20210427,000000,0.2899,0.2899,0.26,0.2886,17689,0
+ILLRW.US,D,20210428,000000,0.26655,0.2897,0.2434,0.27,32432,0
+ILLRW.US,D,20210430,000000,0.276,0.276,0.246,0.246,15220,0
+ILLRW.US,D,20210503,000000,0.26,0.2799,0.25,0.25,13282,0
+ILLRW.US,D,20210504,000000,0.250101,0.2799,0.25,0.27,5182,0
+ILLRW.US,D,20210505,000000,0.250101,0.28,0.250101,0.26455,4301,0
+ILLRW.US,D,20210506,000000,0.2501,0.2799,0.2115,0.2543,22527,0
+ILLRW.US,D,20210507,000000,0.2885,0.2885,0.240498,0.2699,19311,0
+ILLRW.US,D,20210510,000000,0.26,0.2799,0.2401,0.2735,23091,0
+ILLRW.US,D,20210511,000000,0.2401,0.278699,0.2111,0.2695,18175,0
+ILLRW.US,D,20210512,000000,0.2682,0.2748,0.231,0.231,11479,0
+ILLRW.US,D,20210513,000000,0.231,0.27,0.231,0.27,57735,0
+ILLRW.US,D,20210514,000000,0.27,0.2799,0.2401,0.2586,11900,0
+ILLRW.US,D,20210517,000000,0.28,0.28,0.2299,0.25,50228,0
+ILLRW.US,D,20210518,000000,0.2497,0.2497,0.2497,0.2497,200,0
+ILLRW.US,D,20210519,000000,0.2223,0.2507,0.2222,0.2224,1400,0
+ILLRW.US,D,20210520,000000,0.2308,0.2395,0.22,0.227,23280,0
+ILLRW.US,D,20210521,000000,0.228,0.228,0.21425,0.21425,3080,0
+ILLRW.US,D,20210524,000000,0.239,0.239,0.2295,0.239,2921,0
+ILLRW.US,D,20210525,000000,0.221,0.2599,0.221,0.2399,15237,0
+ILLRW.US,D,20210527,000000,0.2557,0.256,0.2201,0.2201,693,0
+ILLRW.US,D,20210528,000000,0.23,0.23,0.2299,0.23,5300,0
+ILLRW.US,D,20210601,000000,0.24,0.24,0.24,0.24,347,0
+ILLRW.US,D,20210602,000000,0.24,0.2499,0.24,0.24,540,0
+ILLRW.US,D,20210603,000000,0.22535,0.235699,0.22535,0.23,859,0
+ILLRW.US,D,20210604,000000,0.25,0.25,0.25,0.25,100,0
+ILLRW.US,D,20210607,000000,0.249,0.249,0.249,0.249,609,0
+ILLRW.US,D,20210608,000000,0.25,0.25,0.249,0.249,820,0
+ILLRW.US,D,20210609,000000,0.25,0.25,0.232,0.2321,15197,0
+ILLRW.US,D,20210610,000000,0.231,0.26,0.2309,0.2599,36721,0
+ILLRW.US,D,20210611,000000,0.2701,0.2701,0.27,0.27,344,0
+ILLRW.US,D,20210615,000000,0.2698,0.27,0.259999,0.26,14956,0
+ILLRW.US,D,20210616,000000,0.26,0.2601,0.258,0.258,8116,0
+ILLRW.US,D,20210617,000000,0.23,0.24,0.1901,0.2399,14485,0
+ILLRW.US,D,20210618,000000,0.2298,0.229899,0.2011,0.2225,15031,0
+ILLRW.US,D,20210621,000000,0.23,0.23,0.2101,0.229499,7340,0
+ILLRW.US,D,20210622,000000,0.23,0.26,0.2201,0.26,4928,0
+ILLRW.US,D,20210623,000000,0.2581,0.27,0.2579,0.258,10368,0
+ILLRW.US,D,20210624,000000,0.2696,0.2696,0.269399,0.269399,1150,0
+ILLRW.US,D,20210625,000000,0.25,0.2692,0.25,0.2692,7921,0
+ILLRW.US,D,20210628,000000,0.2692,0.3059,0.2692,0.2851,130839,0
+ILLRW.US,D,20210629,000000,0.2747,0.2747,0.264711,0.264711,356,0
+ILLRW.US,D,20210630,000000,0.252551,0.2701,0.2302,0.2688,6720,0
+ILLRW.US,D,20210701,000000,0.2355,0.2801,0.2355,0.2801,16956,0
+ILLRW.US,D,20210702,000000,0.2501,0.2501,0.2501,0.2501,500,0
+ILLRW.US,D,20210706,000000,0.2505,0.2897,0.25,0.2897,2011,0
+ILLRW.US,D,20210707,000000,0.2966,0.3199,0.2602,0.3199,32135,0
+ILLRW.US,D,20210708,000000,0.29,0.3088,0.2854,0.3088,700,0
+ILLRW.US,D,20210709,000000,0.2804,0.3088,0.2804,0.3081,3307,0
+ILLRW.US,D,20210712,000000,0.3074,0.3074,0.2802,0.289751,8477,0
+ILLRW.US,D,20210713,000000,0.2951,0.31,0.2813,0.2951,7265,0
+ILLRW.US,D,20210714,000000,0.291,0.3093,0.2803,0.2903,4668,0
+ILLRW.US,D,20210715,000000,0.31,0.31,0.2922,0.2998,3171,0
+ILLRW.US,D,20210716,000000,0.291269,0.34,0.29,0.3399,16754,0
+ILLRW.US,D,20210719,000000,0.316001,0.316001,0.301,0.301,760,0
+ILLRW.US,D,20210720,000000,0.301,0.3101,0.2821,0.2901,6251,0
+ILLRW.US,D,20210721,000000,0.33,0.33,0.2914,0.3057,13248,0
+ILLRW.US,D,20210722,000000,0.291,0.309,0.269513,0.309,14964,0
+ILLRW.US,D,20210726,000000,0.2904,0.2962,0.2554,0.2962,8550,0
+ILLRW.US,D,20210727,000000,0.2578,0.273401,0.2578,0.2578,2857,0
+ILLRW.US,D,20210728,000000,0.2515,0.289,0.2515,0.289,1211,0
+ILLRW.US,D,20210729,000000,0.292,0.292,0.292,0.292,143,0
+ILLRW.US,D,20210730,000000,0.299,0.299,0.299,0.299,111,0
+ILLRW.US,D,20210802,000000,0.2718,0.289,0.2558,0.261,18505,0
+ILLRW.US,D,20210803,000000,0.2543,0.2672,0.2443,0.2443,15115,0
+ILLRW.US,D,20210804,000000,0.2543,0.2543,0.23,0.2501,13350,0
+ILLRW.US,D,20210805,000000,0.28,0.292003,0.28,0.29,55621,0
+ILLRW.US,D,20210806,000000,0.243,0.25,0.2201,0.246501,5114,0
+ILLRW.US,D,20210809,000000,0.25,0.251,0.25,0.25,600,0
+ILLRW.US,D,20210811,000000,0.25,0.25,0.2499,0.25,50217,0
+ILLRW.US,D,20210812,000000,0.242,0.242,0.2,0.2299,7194,0
+ILLRW.US,D,20210816,000000,0.2152,0.2314,0.19,0.1911,26940,0
+ILLRW.US,D,20210817,000000,0.2388,0.2388,0.1916,0.1916,2764,0
+ILLRW.US,D,20210819,000000,0.1901,0.1901,0.18355,0.18355,2070,0
+ILLRW.US,D,20210820,000000,0.1508,0.1552,0.1505,0.1551,8775,0
+ILLRW.US,D,20210823,000000,0.16985,0.17,0.1695,0.1695,4286,0
+ILLRW.US,D,20210824,000000,0.1565,0.1565,0.15,0.15,22139,0
+ILLRW.US,D,20210825,000000,0.151,0.1737,0.151,0.1669,11404,0
+ILLRW.US,D,20210826,000000,0.1878,0.2088,0.1878,0.2,2799,0
+ILLRW.US,D,20210827,000000,0.1949,0.2099,0.1802,0.1802,1300,0
+ILLRW.US,D,20210830,000000,0.1801,0.2089,0.1801,0.204649,6117,0
+ILLRW.US,D,20210831,000000,0.1712,0.1933,0.1608,0.1818,24010,0
+ILLRW.US,D,20210901,000000,0.1701,0.1998,0.1701,0.1998,2300,0
+ILLRW.US,D,20210902,000000,0.199,0.201,0.199,0.201,2300,0
+ILLRW.US,D,20210903,000000,0.1701,0.1897,0.1701,0.1897,230,0
+ILLRW.US,D,20210907,000000,0.17,0.1831,0.17,0.1831,774,0
+ILLRW.US,D,20210908,000000,0.192449,0.2099,0.1915,0.1999,14107,0
+ILLRW.US,D,20210910,000000,0.170101,0.1999,0.17,0.1999,1154,0
+ILLRW.US,D,20210913,000000,0.1992,0.1992,0.1707,0.1987,1900,0
+ILLRW.US,D,20210914,000000,0.1798,0.1799,0.17545,0.1799,3298,0
+ILLRW.US,D,20210915,000000,0.19,0.209,0.19,0.209,304,0
+ILLRW.US,D,20210917,000000,0.21,0.21,0.1898,0.19,6223,0
+ILLRW.US,D,20210920,000000,0.2,0.2199,0.19989,0.19989,4300,0
+ILLRW.US,D,20210921,000000,0.175,0.2086,0.1715,0.2086,2290,0
+ILLRW.US,D,20210922,000000,0.2077,0.2319,0.1708,0.2201,4199,0
+ILLRW.US,D,20210923,000000,0.2319,0.2319,0.2317,0.2318,5455,0
+ILLRW.US,D,20210924,000000,0.2314,0.2314,0.199351,0.2199,6602,0
+ILLRW.US,D,20210930,000000,0.219,0.219,0.219,0.219,198,0
+ILLRW.US,D,20211001,000000,0.1813,0.2298,0.1813,0.2,11200,0
+ILLRW.US,D,20211005,000000,0.195,0.195,0.195,0.195,785,0
+ILLRW.US,D,20211006,000000,0.216,0.216,0.1816,0.2068,1551,0
+ILLRW.US,D,20211007,000000,0.1818,0.1999,0.1818,0.1999,3069,0
+ILLRW.US,D,20211011,000000,0.1987,0.1987,0.1801,0.1965,709,0
+ILLRW.US,D,20211012,000000,0.18,0.1962,0.16,0.16,10798,0
+ILLRW.US,D,20211013,000000,0.161,0.1821,0.1401,0.15,11000,0
+ILLRW.US,D,20211014,000000,0.1889,0.1889,0.188,0.1884,6700,0
+ILLRW.US,D,20211015,000000,0.1711,0.201101,0.1705,0.1893,1907,0
+ILLRW.US,D,20211018,000000,0.19,0.2099,0.1899,0.19,9305,0
+ILLRW.US,D,20211019,000000,0.2095,0.2095,0.2095,0.2095,217,0
+ILLRW.US,D,20211020,000000,0.2095,0.2095,0.17,0.198,4800,0
+ILLRW.US,D,20211021,000000,0.17909,0.198,0.17909,0.198,14348,0
+ILLRW.US,D,20211022,000000,0.218,0.4,0.204,0.295,94706,0
+ILLRW.US,D,20211025,000000,0.3275,0.371546,0.280101,0.33,9413,0
+ILLRW.US,D,20211026,000000,0.34,0.35,0.2505,0.32,5900,0
+ILLRW.US,D,20211027,000000,0.34,0.34,0.2511,0.2785,2501,0
+ILLRW.US,D,20211028,000000,0.3,0.3,0.25,0.279851,21425,0
+ILLRW.US,D,20211029,000000,0.28,0.2999,0.28,0.28,6538,0
+ILLRW.US,D,20211101,000000,0.318799,0.3189,0.2505,0.2989,10581,0
+ILLRW.US,D,20211102,000000,0.2987,0.3089,0.277,0.3,6898,0
+ILLRW.US,D,20211103,000000,0.2812,0.298,0.2521,0.2789,7103,0
+ILLRW.US,D,20211104,000000,0.26,0.2716,0.2495,0.26,54530,0
+ILLRW.US,D,20211105,000000,0.37,0.392,0.28,0.3056,977114,0
+ILLRW.US,D,20211108,000000,0.31,0.31,0.252,0.2889,201417,0
+ILLRW.US,D,20211109,000000,0.315401,0.315401,0.2801,0.29,41911,0
+ILLRW.US,D,20211110,000000,0.29,0.29,0.2615,0.2797,59941,0
+ILLRW.US,D,20211111,000000,0.269899,0.2789,0.2652,0.2787,13351,0
+ILLRW.US,D,20211112,000000,0.2654,0.2996,0.2654,0.2755,15886,0
+ILLRW.US,D,20211115,000000,0.27,0.2915,0.253501,0.2844,21848,0
+ILLRW.US,D,20211116,000000,0.2844,0.2848,0.2652,0.2846,1618,0
+ILLRW.US,D,20211117,000000,0.2847,0.2848,0.270032,0.2848,19640,0
+ILLRW.US,D,20211118,000000,0.292,0.292,0.2536,0.292,8649,0
+ILLRW.US,D,20211119,000000,0.292,0.292,0.275,0.28,6716,0
+ILLRW.US,D,20211122,000000,0.261501,0.288,0.261501,0.27,10651,0
+ILLRW.US,D,20211123,000000,0.292,0.292,0.2621,0.27,3858,0
+ILLRW.US,D,20211124,000000,0.292,0.292,0.27,0.2888,8110,0
+ILLRW.US,D,20211126,000000,0.29,0.2999,0.2615,0.2999,37297,0
+ILLRW.US,D,20211129,000000,0.2899,0.29,0.2409,0.2894,21394,0
+ILLRW.US,D,20211130,000000,0.2897,0.2897,0.2529,0.28,4920,0
+ILLRW.US,D,20211201,000000,0.292,0.292,0.2534,0.2699,11068,0
+ILLRW.US,D,20211202,000000,0.2699,0.2699,0.2316,0.2697,5617,0
+ILLRW.US,D,20211203,000000,0.2006,0.26,0.2006,0.26,796,0
+ILLRW.US,D,20211206,000000,0.26,0.26,0.1858,0.22,65978,0
+ILLRW.US,D,20211207,000000,0.1706,0.2298,0.1706,0.219,8566,0
+ILLRW.US,D,20211208,000000,0.234,0.234,0.211,0.22,8552,0
+ILLRW.US,D,20211209,000000,0.2596,0.2596,0.2596,0.2596,4950,0
+ILLRW.US,D,20211213,000000,0.2469,0.2469,0.2469,0.2469,504,0
+ILLRW.US,D,20211214,000000,0.21,0.2299,0.21,0.2299,1400,0
+ILLRW.US,D,20211215,000000,0.215,0.2299,0.191,0.2199,9196,0
+ILLRW.US,D,20211216,000000,0.193,0.2099,0.193,0.2099,1815,0
+ILLRW.US,D,20211217,000000,0.190101,0.209,0.19,0.209,7151,0
+ILLRW.US,D,20211220,000000,0.19,0.2075,0.17,0.18,22338,0
+ILLRW.US,D,20211221,000000,0.19,0.1978,0.18,0.1813,1307,0
+ILLRW.US,D,20211222,000000,0.1956,0.25,0.19,0.25,6600,0
+ILLRW.US,D,20211227,000000,0.1701,0.2298,0.15,0.22,37059,0
+ILLRW.US,D,20211228,000000,0.22,0.22485,0.22,0.221735,10510,0
+ILLRW.US,D,20211229,000000,0.22,0.22,0.22,0.22,5000,0
+ILLRW.US,D,20211230,000000,0.22,0.2297,0.22,0.2209,5502,0
+ILLRW.US,D,20211231,000000,0.21,0.2187,0.1656,0.2187,4910,0
+ILLRW.US,D,20220103,000000,0.22,0.2399,0.22,0.2399,10853,0
+ILLRW.US,D,20220104,000000,0.225,0.225,0.2,0.2,1825,0
+ILLRW.US,D,20220105,000000,0.1805,0.2003,0.1805,0.19,11400,0
+ILLRW.US,D,20220107,000000,0.21,0.21,0.2,0.2006,950,0
+ILLRW.US,D,20220110,000000,0.1801,0.1802,0.18,0.18,2332,0
+ILLRW.US,D,20220111,000000,0.1704,0.171016,0.1587,0.17,11282,0
+ILLRW.US,D,20220114,000000,0.1513,0.16,0.151,0.1599,2901,0
+ILLRW.US,D,20220118,000000,0.15,0.1503,0.15,0.1503,2081,0
+ILLRW.US,D,20220120,000000,0.18,0.18,0.1505,0.165,3772,0
+ILLRW.US,D,20220124,000000,0.15,0.15,0.14,0.14,5671,0
+ILLRW.US,D,20220125,000000,0.14,0.14,0.14,0.14,100,0
+ILLRW.US,D,20220126,000000,0.168666,0.168666,0.168666,0.168666,200,0
+ILLRW.US,D,20220204,000000,0.1305,0.1306,0.1305,0.1306,240,0
+ILLRW.US,D,20220207,000000,0.13,0.17,0.115979,0.1198,59701,0
+ILLRW.US,D,20220208,000000,0.1581,0.164,0.154668,0.16,17502,0
+ILLRW.US,D,20220209,000000,0.158,0.158,0.1213,0.1213,1100,0
+ILLRW.US,D,20220211,000000,0.158,0.158,0.1,0.11,6200,0
+ILLRW.US,D,20220214,000000,0.130101,0.1491,0.130101,0.1491,300,0
+ILLRW.US,D,20220215,000000,0.120825,0.120825,0.120825,0.120825,3340,0
+ILLRW.US,D,20220216,000000,0.14,0.14,0.1199,0.12,11800,0
+ILLRW.US,D,20220222,000000,0.12,0.1521,0.1052,0.1455,3526,0
+ILLRW.US,D,20220225,000000,0.1517,0.1517,0.13065,0.1398,2882,0
+ILLRW.US,D,20220303,000000,0.1494,0.158,0.115,0.115,5098,0
+ILLRW.US,D,20220307,000000,0.107,0.11,0.093,0.0942,25930,0
+ILLRW.US,D,20220308,000000,0.0713,0.1053,0.0713,0.09,3256,0
+ILLRW.US,D,20220309,000000,0.095,0.1,0.0925,0.1,33843,0
+ILLRW.US,D,20220314,000000,0.13,0.13,0.0755,0.0998,4500,0
+ILLRW.US,D,20220315,000000,0.0821,0.0884,0.0821,0.0884,2622,0
+ILLRW.US,D,20220316,000000,0.0898,0.0898,0.0755,0.0844,14102,0
+ILLRW.US,D,20220317,000000,0.08,0.0864,0.0699,0.0864,126258,0
+ILLRW.US,D,20220318,000000,0.09,0.1086,0.0888,0.1,65859,0
+ILLRW.US,D,20220321,000000,0.1,0.1,0.0999,0.0999,1200,0
+ILLRW.US,D,20220323,000000,0.1,0.1471,0.085,0.1471,116457,0
+ILLRW.US,D,20220324,000000,0.1589,0.1589,0.1462,0.1462,3481,0
+ILLRW.US,D,20220328,000000,0.1588,0.1746,0.1588,0.1744,97207,0
+ILLRW.US,D,20220329,000000,0.1451,0.18,0.14505,0.17,2936,0
+ILLRW.US,D,20220330,000000,0.18505,0.18505,0.18505,0.18505,100,0
+ILLRW.US,D,20220331,000000,0.1502,0.1616,0.0835,0.1616,8069,0
+ILLRW.US,D,20220404,000000,0.1311,0.1403,0.1299,0.1403,11499,0
+ILLRW.US,D,20220405,000000,0.1056,0.1401,0.0907,0.101,13612,0
+ILLRW.US,D,20220406,000000,0.1187,0.1187,0.1187,0.1187,100,0
+ILLRW.US,D,20220407,000000,0.14,0.14,0.1021,0.1296,2723,0
+ILLRW.US,D,20220408,000000,0.1022,0.1292,0.102,0.1292,6900,0
+ILLRW.US,D,20220412,000000,0.1026,0.1199,0.1026,0.1199,250,0
+ILLRW.US,D,20220413,000000,0.1023,0.105099,0.0931,0.105099,9996,0
+ILLRW.US,D,20220418,000000,0.100201,0.1243,0.1,0.1001,3527,0
+ILLRW.US,D,20220419,000000,0.1036,0.1084,0.1033,0.1033,12317,0
+ILLRW.US,D,20220420,000000,0.11,0.11,0.11,0.11,200,0
+ILLRW.US,D,20220422,000000,0.0986,0.099,0.0905,0.0986,17733,0
+ILLRW.US,D,20220425,000000,0.0784,0.1042,0.0784,0.0912,3200,0
+ILLRW.US,D,20220428,000000,0.079,0.08505,0.0608,0.0741,7900,0
+ILLRW.US,D,20220429,000000,0.074,0.0741,0.0424,0.074,21102,0
+ILLRW.US,D,20220502,000000,0.0792,0.0792,0.0792,0.0792,1048,0
+ILLRW.US,D,20220504,000000,0.0504,0.0805,0.0504,0.0787,2600,0
+ILLRW.US,D,20220505,000000,0.051,0.0777,0.05,0.0723,2012,0
+ILLRW.US,D,20220506,000000,0.0851,0.0893,0.0851,0.0893,1820,0
+ILLRW.US,D,20220509,000000,0.07,0.0701,0.06,0.06,12000,0
+ILLRW.US,D,20220510,000000,0.0593,0.0594,0.0593,0.0594,598,0
+ILLRW.US,D,20220511,000000,0.0502,0.0525,0.05,0.0525,2220,0
+ILLRW.US,D,20220512,000000,0.0598,0.0606,0.0598,0.0606,823,0
+ILLRW.US,D,20220513,000000,0.0506,0.07,0.0506,0.07,5477,0
+ILLRW.US,D,20220516,000000,0.07,0.07,0.0499,0.0499,2850,0
+ILLRW.US,D,20220517,000000,0.0498,0.05891,0.0498,0.057899,6106,0
+ILLRW.US,D,20220519,000000,0.045,0.045,0.045,0.045,2012,0
+ILLRW.US,D,20220525,000000,0.0399,0.045,0.0399,0.045,16364,0
+ILLRW.US,D,20220527,000000,0.0501,0.0501,0.0481,0.0481,740,0
+ILLRW.US,D,20220531,000000,0.04,0.04,0.04,0.04,100,0
+ILLRW.US,D,20220601,000000,0.04,0.04,0.04,0.04,10000,0
+ILLRW.US,D,20220602,000000,0.0201,0.0201,0.0201,0.0201,2000,0
+ILLRW.US,D,20220603,000000,0.0575,0.0575,0.0331,0.0331,373,0
+ILLRW.US,D,20220606,000000,0.03,0.0331,0.03,0.0331,1270,0
+ILLRW.US,D,20220607,000000,0.0239,0.0361,0.0239,0.0361,17229,0
+ILLRW.US,D,20220608,000000,0.04,0.04,0.04,0.04,10000,0
+ILLRW.US,D,20220609,000000,0.04,0.04,0.0303,0.0303,3220,0
+ILLRW.US,D,20220615,000000,0.0479,0.07,0.0479,0.0699,23181,0
+ILLRW.US,D,20220621,000000,0.07,0.11,0.0523,0.0977,10273,0
+ILLRW.US,D,20220623,000000,0.0512,0.0512,0.0512,0.0512,118,0
+ILLRW.US,D,20220624,000000,0.05,0.05,0.05,0.05,1100,0
+ILLRW.US,D,20220627,000000,0.0306,0.0782,0.0303,0.0782,5292,0
+ILLRW.US,D,20220628,000000,0.0307,0.0308,0.0304,0.0307,19783,0
+ILLRW.US,D,20220629,000000,0.0308,0.0308,0.0308,0.0308,15000,0
+ILLRW.US,D,20220630,000000,0.0309,0.0312,0.0309,0.0312,398,0
+ILLRW.US,D,20220712,000000,0.05,0.05,0.05,0.05,1045,0
+ILLRW.US,D,20220714,000000,0.0496,0.0496,0.0301,0.0301,2000,0
+ILLRW.US,D,20220719,000000,0.0216,0.0216,0.0216,0.0216,251,0
+ILLRW.US,D,20220721,000000,0.0394,0.0394,0.0394,0.0394,100,0
+ILLRW.US,D,20220725,000000,0.039622,0.039622,0.039622,0.039622,3000,0
+ILLRW.US,D,20220726,000000,0.0223,0.0301,0.0223,0.03,39220,0
+ILLRW.US,D,20220728,000000,0.03,0.0321,0.03,0.0321,12409,0
+ILLRW.US,D,20220729,000000,0.032001,0.032001,0.0319,0.0319,2000,0
+ILLRW.US,D,20220802,000000,0.0319,0.032,0.0319,0.032,13958,0
+ILLRW.US,D,20220803,000000,0.0398,0.0628,0.0398,0.0628,17301,0
+ILLRW.US,D,20220805,000000,0.05275,0.0555,0.05,0.05,15639,0
+ILLRW.US,D,20220808,000000,0.049,0.049,0.041,0.049,6810,0
+ILLRW.US,D,20220811,000000,0.0819,0.0819,0.0391,0.0391,700,0
+ILLRW.US,D,20220812,000000,0.08,0.08,0.08,0.08,100,0
+ILLRW.US,D,20220815,000000,0.081,0.081,0.0403,0.059899,3556,0
+ILLRW.US,D,20220816,000000,0.049799,0.0598,0.0406,0.0598,1000,0
+ILLRW.US,D,20220817,000000,0.0409,0.040901,0.0407,0.0409,2298,0
+ILLRW.US,D,20220818,000000,0.045,0.0456,0.039,0.039,26391,0
+ILLRW.US,D,20220819,000000,0.05,0.05,0.05,0.05,900,0
+ILLRW.US,D,20220824,000000,0.0392,0.047101,0.0392,0.04,2228,0
+ILLRW.US,D,20220826,000000,0.0391,0.0391,0.0391,0.0391,4000,0
+ILLRW.US,D,20220829,000000,0.0391,0.0391,0.0391,0.0391,5000,0
+ILLRW.US,D,20220830,000000,0.044999,0.044999,0.044999,0.044999,900,0
+ILLRW.US,D,20220902,000000,0.0496,0.0496,0.0495,0.0495,2200,0
+ILLRW.US,D,20220908,000000,0.0495,0.0496,0.0391,0.04435,3100,0
+ILLRW.US,D,20220913,000000,0.0499,0.0499,0.0499,0.0499,714,0
+ILLRW.US,D,20220915,000000,0.0391,0.0423,0.0387,0.039,9511,0
+ILLRW.US,D,20220920,000000,0.0498,0.0498,0.0391,0.0498,2689,0
+ILLRW.US,D,20220921,000000,0.0391,0.0391,0.039,0.039,8487,0
+ILLRW.US,D,20220922,000000,0.0498,0.0498,0.0449,0.0449,388,0
+ILLRW.US,D,20220926,000000,0.0271,0.0416,0.0129,0.0402,10457,0
+ILLRW.US,D,20220930,000000,0.044,0.044,0.044,0.044,100,0
+ILLRW.US,D,20221004,000000,0.044,0.044,0.044,0.044,1000,0
+ILLRW.US,D,20221005,000000,0.0136,0.0136,0.0136,0.0136,201,0
+ILLRW.US,D,20221007,000000,0.0201,0.0201,0.0201,0.0201,200,0
+ILLRW.US,D,20221011,000000,0.0146,0.0201,0.014299,0.0201,24098,0
+ILLRW.US,D,20221012,000000,0.013,0.013101,0.01,0.01,20651,0
+ILLRW.US,D,20221013,000000,0.011,0.02,0.011,0.02,1014,0
+ILLRW.US,D,20221014,000000,0.0195,0.0201,0.019,0.02,6801,0
+ILLRW.US,D,20221017,000000,0.0167,0.019,0.015,0.019,48617,0
+ILLRW.US,D,20221018,000000,0.02,0.020001,0.018,0.018,7303,0
+ILLRW.US,D,20221019,000000,0.0201,0.0201,0.0201,0.0201,19399,0
+ILLRW.US,D,20221020,000000,0.0116,0.0116,0.0116,0.0116,1000,0
+ILLRW.US,D,20221025,000000,0.011,0.0194,0.011,0.015,1701,0
+ILLRW.US,D,20221026,000000,0.011,0.011,0.011,0.011,3599,0
+ILLRW.US,D,20221027,000000,0.02,0.0366,0.01,0.0275,31956,0
+ILLRW.US,D,20221028,000000,0.0366,0.07,0.0139,0.0498,118750,0
+ILLRW.US,D,20221031,000000,0.05,0.06,0.03,0.0321,70636,0
+ILLRW.US,D,20221101,000000,0.0333,0.0602,0.033,0.06,147046,0
+ILLRW.US,D,20221102,000000,0.07,0.0701,0.0322,0.0482,339257,0
+ILLRW.US,D,20221103,000000,0.07,0.07,0.05,0.0619,58257,0
+ILLRW.US,D,20221104,000000,0.065,0.065,0.05205,0.065,1600,0
+ILLRW.US,D,20221107,000000,0.07,0.08,0.0564,0.08,8328,0
+ILLRW.US,D,20221108,000000,0.075,0.075,0.05,0.05,1912,0
+ILLRW.US,D,20221109,000000,0.0537,0.07,0.0537,0.067,1623,0
+ILLRW.US,D,20221110,000000,0.069,0.069,0.0326,0.059,83736,0
+ILLRW.US,D,20221111,000000,0.0336,0.0898,0.033,0.0705,174165,0
+ILLRW.US,D,20221114,000000,0.06,0.082,0.047999,0.082,25025,0
+ILLRW.US,D,20221115,000000,0.0501,0.0695,0.0501,0.06,7020,0
+ILLRW.US,D,20221116,000000,0.0688,0.0688,0.055901,0.0601,21928,0
+ILLRW.US,D,20221117,000000,0.0785,0.0785,0.0375,0.04945,28760,0
+ILLRW.US,D,20221118,000000,0.04,0.1344,0.04,0.109999,351913,0
+ILLRW.US,D,20221121,000000,0.137299,0.137299,0.065,0.09,67320,0
+ILLRW.US,D,20221122,000000,0.095,0.095,0.0608,0.07,57950,0
+ILLRW.US,D,20221125,000000,0.0428,0.0428,0.0428,0.0428,201,0
+ILLRW.US,D,20221128,000000,0.0525,0.06,0.05,0.06,8409,0
+ILLRW.US,D,20221129,000000,0.0889,0.0889,0.05,0.07,3080,0
+ILLRW.US,D,20221130,000000,0.0836,0.088,0.0772,0.08,22283,0
+ILLRW.US,D,20221201,000000,0.0599,0.07,0.0599,0.065,26960,0
+ILLRW.US,D,20221202,000000,0.0425,0.05875,0.0425,0.0501,5548,0
+ILLRW.US,D,20221205,000000,0.0845,0.0845,0.064999,0.07,52446,0
+ILLRW.US,D,20221206,000000,0.0525,0.07,0.0506,0.07,12050,0
+ILLRW.US,D,20221207,000000,0.0506,0.12,0.0448,0.095,30000,0
+ILLRW.US,D,20221208,000000,0.0425,0.0945,0.0425,0.0945,3327,0
+ILLRW.US,D,20221209,000000,0.0927,0.0927,0.0811,0.085,16839,0
+ILLRW.US,D,20221212,000000,0.08,0.08,0.05,0.05,10579,0
+ILLRW.US,D,20221214,000000,0.06,0.0826,0.06,0.0826,6708,0
+ILLRW.US,D,20221215,000000,0.0515,0.0584,0.046201,0.0584,1410,0
+ILLRW.US,D,20221216,000000,0.079,0.0859,0.0493,0.0493,2817,0
+ILLRW.US,D,20221219,000000,0.0501,0.0501,0.045,0.045,1648,0
+ILLRW.US,D,20221220,000000,0.04,0.0787,0.038999,0.0787,55251,0
+ILLRW.US,D,20221221,000000,0.05,0.0695,0.0328,0.0695,38153,0
+ILLRW.US,D,20221222,000000,0.058,0.0622,0.058,0.058001,8000,0
+ILLRW.US,D,20221223,000000,0.046,0.0699,0.046,0.0699,800,0
+ILLRW.US,D,20221227,000000,0.047,0.05979,0.047,0.05979,2300,0
+ILLRW.US,D,20221228,000000,0.0595,0.0595,0.0311,0.0595,6799,0
+ILLRW.US,D,20221230,000000,0.031,0.042401,0.031,0.042401,2754,0
+ILLRW.US,D,20230103,000000,0.03655,0.03655,0.03655,0.03655,2500,0
+ILLRW.US,D,20230104,000000,0.042,0.042,0.042,0.042,100,0
+ILLRW.US,D,20230105,000000,0.0395,0.0889,0.0395,0.069899,67856,0
+ILLRW.US,D,20230106,000000,0.0694,0.0774,0.0694,0.074,5513,0
+ILLRW.US,D,20230110,000000,0.072,0.072,0.06,0.06,9075,0
+ILLRW.US,D,20230111,000000,0.0699,0.07,0.069799,0.069899,1300,0
+ILLRW.US,D,20230112,000000,0.076,0.1194,0.055,0.1088,237167,0
+ILLRW.US,D,20230113,000000,0.1158,0.12,0.0582,0.108,771,0
+ILLRW.US,D,20230117,000000,0.0601,0.089,0.0306,0.0537,25716,0
+ILLRW.US,D,20230118,000000,0.0675,0.0675,0.0675,0.0675,2700,0
+ILLRW.US,D,20230119,000000,0.064,0.0645,0.064,0.064,2104,0
+ILLRW.US,D,20230120,000000,0.0402,0.0547,0.038649,0.0527,9452,0
+ILLRW.US,D,20230123,000000,0.056,0.056,0.056,0.056,5000,0
+ILLRW.US,D,20230126,000000,0.054,0.054,0.053,0.053,1200,0
+ILLRW.US,D,20230131,000000,0.04866,0.04866,0.0372,0.0437,8998,0
+ILLRW.US,D,20230201,000000,0.0461,0.0575,0.0362,0.0375,6170,0
+ILLRW.US,D,20230202,000000,0.0415,0.0595,0.04,0.0585,5180,0
+ILLRW.US,D,20230206,000000,0.0455,0.0565,0.0301,0.0565,7600,0
+ILLRW.US,D,20230207,000000,0.05,0.05,0.05,0.05,583,0
+ILLRW.US,D,20230209,000000,0.0498,0.062501,0.0497,0.05,65719,0
+ILLRW.US,D,20230213,000000,0.038787,0.055,0.038787,0.055,1570,0
+ILLRW.US,D,20230215,000000,0.0404,0.0404,0.035,0.035256,10905,0
+ILLRW.US,D,20230216,000000,0.04,0.04,0.0302,0.0302,39991,0
+ILLRW.US,D,20230217,000000,0.0302,0.0302,0.0302,0.0302,3640,0
+ILLRW.US,D,20230222,000000,0.0388,0.0388,0.0388,0.0388,8000,0
+ILLRW.US,D,20230224,000000,0.0311,0.04299,0.0311,0.04299,11066,0
+ILLRW.US,D,20230227,000000,0.0311,0.0311,0.0311,0.0311,941,0
+ILLRW.US,D,20230228,000000,0.0538,0.056,0.0405,0.056,6100,0
+ILLRW.US,D,20230301,000000,0.0595,0.0643,0.0595,0.0621,29786,0
+ILLRW.US,D,20230303,000000,0.056,0.056,0.036,0.036,3003,0
+ILLRW.US,D,20230307,000000,0.036,0.036,0.036,0.036,296,0
+ILLRW.US,D,20230309,000000,0.0316,0.0316,0.0316,0.0316,203,0
+ILLRW.US,D,20230313,000000,0.0312,0.0592,0.0312,0.0378,7716,0
+ILLRW.US,D,20230314,000000,0.0533,0.0533,0.0533,0.0533,100,0
+ILLRW.US,D,20230317,000000,0.051899,0.052,0.047343,0.051,11655,0
+ILLRW.US,D,20230320,000000,0.0311,0.0321,0.030599,0.0318,16882,0
+ILLRW.US,D,20230321,000000,0.03,0.0318,0.03,0.0318,2164,0
+ILLRW.US,D,20230322,000000,0.0448,0.0482,0.0448,0.0482,500,0
+ILLRW.US,D,20230323,000000,0.048,0.048,0.048,0.048,1381,0
+ILLRW.US,D,20230324,000000,0.031901,0.031901,0.031901,0.031901,538,0
+ILLRW.US,D,20230327,000000,0.03995,0.0699,0.03995,0.0699,12820,0
+ILLRW.US,D,20230328,000000,0.0442,0.0489,0.0153,0.0489,240560,0
+ILLRW.US,D,20230329,000000,0.0243,0.039,0.0199,0.0386,43505,0
+ILLRW.US,D,20230330,000000,0.0213,0.0316,0.0208,0.0297,6365,0
+ILLRW.US,D,20230331,000000,0.0298,0.03,0.028401,0.028401,12852,0
+ILLRW.US,D,20230403,000000,0.0204,0.0315,0.0204,0.0315,251,0
+ILLRW.US,D,20230404,000000,0.039,0.039,0.039,0.039,100,0
+ILLRW.US,D,20230405,000000,0.0213,0.0404,0.0213,0.0386,3712,0
+ILLRW.US,D,20230410,000000,0.0368,0.0368,0.0325,0.0328,1002,0
+ILLRW.US,D,20230411,000000,0.0383,0.0485,0.021,0.0306,5607,0
+ILLRW.US,D,20230414,000000,0.029,0.0351,0.029,0.0351,127215,0
+ILLRW.US,D,20230418,000000,0.0423,0.0423,0.0312,0.0423,500,0
+ILLRW.US,D,20230420,000000,0.0333,0.0489,0.0333,0.0489,300,0
+ILLRW.US,D,20230421,000000,0.0334,0.0487,0.0318,0.0487,448,0
+ILLRW.US,D,20230424,000000,0.0487,0.0487,0.0485,0.0485,1900,0
+ILLRW.US,D,20230425,000000,0.0365,0.0365,0.0365,0.0365,100,0
+ILLRW.US,D,20230428,000000,0.0601,0.1199,0.0587,0.06,244027,0
+ILLRW.US,D,20230501,000000,0.0677,0.0677,0.049311,0.049311,16650,0
+ILLRW.US,D,20230502,000000,0.0584,0.079899,0.031,0.0367,10000,0
+ILLRW.US,D,20230503,000000,0.0421,0.0421,0.0356,0.0356,5299,0
+ILLRW.US,D,20230504,000000,0.0408,0.0726,0.033,0.0726,28390,0
+ILLRW.US,D,20230505,000000,0.0534,0.0783,0.0254,0.0662,13027,0
+ILLRW.US,D,20230510,000000,0.054,0.0588,0.054,0.055,1744,0
+ILLRW.US,D,20230512,000000,0.05,0.05,0.05,0.05,7040,0
+ILLRW.US,D,20230515,000000,0.0385,0.0388,0.0385,0.0385,863,0
+ILLRW.US,D,20230516,000000,0.0547,0.0548,0.0547,0.0548,590,0
+ILLRW.US,D,20230518,000000,0.03999,0.03999,0.0355,0.0355,4201,0
+ILLRW.US,D,20230519,000000,0.0385,0.0401,0.037,0.037,36643,0
+ILLRW.US,D,20230522,000000,0.04,0.04,0.04,0.04,3090,0
+ILLRW.US,D,20230523,000000,0.0373,0.0373,0.031,0.0313,5200,0
+ILLRW.US,D,20230531,000000,0.0263,0.04,0.025,0.04,23902,0
+ILLRW.US,D,20230601,000000,0.0602,0.0678,0.0525,0.0678,4124,0
+ILLRW.US,D,20230606,000000,0.0335,0.06,0.0335,0.06,1471,0
+ILLRW.US,D,20230608,000000,0.06,0.06001,0.06,0.06,11006,0
+ILLRW.US,D,20230609,000000,0.0316,0.0316,0.024,0.024,2900,0
+ILLRW.US,D,20230613,000000,0.05,0.0614,0.0265,0.0526,9375,0
+ILLRW.US,D,20230614,000000,0.0494,0.0494,0.0494,0.0494,383,0
+ILLRW.US,D,20230616,000000,0.032,0.0593,0.026,0.053,11647,0
+ILLRW.US,D,20230623,000000,0.0583,0.065,0.05,0.06,10819,0
+ILLRW.US,D,20230626,000000,0.0594,0.0594,0.0594,0.0594,500,0
+ILLRW.US,D,20230629,000000,0.0363,0.0615,0.0307,0.0307,6243,0
+ILLRW.US,D,20230703,000000,0.0498,0.0585,0.029,0.0351,16695,0
+ILLRW.US,D,20230705,000000,0.0353,0.0353,0.0353,0.0353,100,0
+ILLRW.US,D,20230706,000000,0.035,0.050101,0.0299,0.05,26100,0
+ILLRW.US,D,20230710,000000,0.0338,0.0648,0.0335,0.0648,26980,0
+ILLRW.US,D,20230711,000000,0.048404,0.0648,0.0352,0.0648,1810,0
+ILLRW.US,D,20230714,000000,0.0648,0.0648,0.059,0.059,1060,0
+ILLRW.US,D,20230718,000000,0.045,0.059,0.045,0.059,600,0
+ILLRW.US,D,20230719,000000,0.059,0.0639,0.0451,0.0639,1380,0
+ILLRW.US,D,20230720,000000,0.0454,0.064,0.045,0.054451,1116,0
+ILLRW.US,D,20230721,000000,0.05405,0.063,0.05405,0.063,865,0
+ILLRW.US,D,20230727,000000,0.0454,0.0454,0.045,0.045,1000,0
+ILLRW.US,D,20230728,000000,0.0624,0.0624,0.0451,0.0451,400,0
+ILLRW.US,D,20230731,000000,0.0454,0.049801,0.029,0.049801,26200,0
+ILLRW.US,D,20230801,000000,0.0545,0.055,0.0545,0.055,11700,0
+ILLRW.US,D,20230802,000000,0.0353,0.0403,0.0353,0.0403,600,0
+ILLRW.US,D,20230803,000000,0.0352,0.054899,0.0352,0.054899,600,0
+ILLRW.US,D,20230807,000000,0.0545,0.055,0.0545,0.055,8355,0
+ILLRW.US,D,20230808,000000,0.04,0.05,0.0355,0.05,1222,0
+ILLRW.US,D,20230814,000000,0.0543,0.059,0.045,0.049251,17085,0
+ILLRW.US,D,20230815,000000,0.0454,0.055,0.045,0.055,4500,0
+ILLRW.US,D,20230816,000000,0.0451,0.0451,0.045,0.045,7901,0
+ILLRW.US,D,20230817,000000,0.0364,0.0364,0.023,0.0299,523880,0
+ILLRW.US,D,20230818,000000,0.04,0.04,0.04,0.04,5000,0
+ILLRW.US,D,20230822,000000,0.0245,0.0372,0.0245,0.0372,21000,0
+ILLRW.US,D,20230823,000000,0.0456,0.0456,0.0402,0.0402,601,0
+ILLRW.US,D,20230829,000000,0.0396,0.04,0.0396,0.04,5000,0
+ILLRW.US,D,20230830,000000,0.0406,0.041,0.0245,0.040899,3778,0
+ILLRW.US,D,20230831,000000,0.032051,0.039,0.032051,0.0389,550,0
+ILLRW.US,D,20230901,000000,0.0247,0.036,0.0245,0.0359,1787,0
+ILLRW.US,D,20230906,000000,0.0359,0.0359,0.0245,0.0356,6628,0
+ILLRW.US,D,20230907,000000,0.0357,0.036,0.0357,0.036,11996,0
+ILLRW.US,D,20230908,000000,0.0253,0.0388,0.0246,0.0353,11890,0
+ILLRW.US,D,20230911,000000,0.0253,0.035,0.015,0.0155,8032,0
+ILLRW.US,D,20230912,000000,0.0155,0.0348,0.0155,0.019,16113,0
+ILLRW.US,D,20230913,000000,0.0283,0.0283,0.0191,0.0191,2151,0
+ILLRW.US,D,20230914,000000,0.019,0.03,0.019,0.03,2402,0
+ILLRW.US,D,20230915,000000,0.0193,0.0193,0.019,0.019,2900,0
+ILLRW.US,D,20230918,000000,0.028199,0.03,0.0278,0.028,8300,0
+ILLRW.US,D,20230921,000000,0.0193,0.0193,0.0191,0.0191,354,0
+ILLRW.US,D,20230922,000000,0.0282,0.0283,0.0282,0.0283,1066,0
+ILLRW.US,D,20230925,000000,0.0191,0.0191,0.019,0.019,1450,0
+ILLRW.US,D,20230929,000000,0.019,0.0295,0.019,0.0295,1216,0
+ILLRW.US,D,20231010,000000,0.02445,0.02445,0.02445,0.02445,310,0
+ILLRW.US,D,20231017,000000,0.0157,0.0157,0.015,0.015,2257,0
+ILLRW.US,D,20231019,000000,0.0228,0.025,0.0112,0.0113,2605,0
+ILLRW.US,D,20231020,000000,0.0288,0.0288,0.0279,0.0284,1800,0
+ILLRW.US,D,20231030,000000,0.0158,0.0248,0.0157,0.0248,500,0
+ILLRW.US,D,20231101,000000,0.0161,0.0161,0.0161,0.0161,950,0
+ILLRW.US,D,20231102,000000,0.0112,0.0112,0.0111,0.0111,10091,0
+ILLRW.US,D,20231103,000000,0.0113,0.0248,0.0112,0.0191,13479,0
+ILLRW.US,D,20231106,000000,0.019,0.019,0.0189,0.0189,250,0
+ILLRW.US,D,20231107,000000,0.0115,0.0115,0.0112,0.0112,6137,0
+ILLRW.US,D,20231108,000000,0.011601,0.0128,0.0116,0.0128,6933,0
+ILLRW.US,D,20231110,000000,0.0148,0.0171,0.0148,0.0171,3098,0
+ILLRW.US,D,20231113,000000,0.03,0.0329,0.0299,0.0299,11689,0
+ILLRW.US,D,20231116,000000,0.025,0.025,0.0242,0.0242,863,0
+ILLRW.US,D,20231127,000000,0.025,0.025,0.009,0.02,31840,0
+ILLRW.US,D,20231130,000000,0.0198,0.0198,0.0198,0.0198,100,0
+ILLRW.US,D,20231206,000000,0.0132,0.0169,0.01,0.011,168973,0
+ILLRW.US,D,20231207,000000,0.012,0.02,0.011,0.011,131320,0
+ILLRW.US,D,20231211,000000,0.0106,0.0106,0.0106,0.0106,100,0
+ILLRW.US,D,20231213,000000,0.0106,0.0106,0.0106,0.0106,100,0
+ILLRW.US,D,20231214,000000,0.0106,0.0132,0.0102,0.0132,55688,0
+ILLRW.US,D,20231219,000000,0.0101,0.013,0.01,0.013,21400,0
+ILLRW.US,D,20231220,000000,0.012,0.0134,0.012,0.0134,13018,0
+ILLRW.US,D,20231226,000000,0.0101,0.0101,0.01,0.01,1200,0
+ILLRW.US,D,20231227,000000,0.01,0.0101,0.006,0.006,88600,0
+ILLRW.US,D,20231228,000000,0.0195,0.0195,0.006,0.006,200,0
+ILLRW.US,D,20231229,000000,0.0061,0.0061,0.0061,0.0061,5000,0
+ILLRW.US,D,20240116,000000,0.0187,0.0187,0.0187,0.0187,264,0
+ILLRW.US,D,20240122,000000,0.0065,0.0066,0.0065,0.0066,40367,0
+ILLRW.US,D,20240123,000000,0.0063,0.00815,0.0063,0.00815,1000,0
+ILLRW.US,D,20240124,000000,0.0063,0.0063,0.0063,0.0063,2000,0
+ILLRW.US,D,20240125,000000,0.0098,0.0098,0.0098,0.0098,1269,0
+ILLRW.US,D,20240201,000000,0.01,0.0174,0.01,0.017026,7251,0
+ILLRW.US,D,20240202,000000,0.0168,0.0168,0.0168,0.0168,3004,0
+ILLRW.US,D,20240205,000000,0.0102,0.0106,0.00875,0.01,11035,0
+ILLRW.US,D,20240206,000000,0.0169,0.0169,0.015,0.015,4200,0
+ILLRW.US,D,20240207,000000,0.0149,0.0168,0.0149,0.0168,9400,0
+ILLRW.US,D,20240208,000000,0.0166,0.0167,0.0076,0.0076,941,0
+ILLRW.US,D,20240209,000000,0.0077,0.0149,0.0077,0.0148,1636,0
+ILLRW.US,D,20240212,000000,0.0147,0.0199,0.008,0.018,63713,0
+ILLRW.US,D,20240213,000000,0.019,0.0198,0.0082,0.0189,24122,0
+ILLRW.US,D,20240215,000000,0.0199,0.0199,0.018,0.018,2600,0
+ILLRW.US,D,20240216,000000,0.012,0.015,0.012,0.015,2300,0
+ILLRW.US,D,20240222,000000,0.012,0.015,0.012,0.015,500,0
+ILLRW.US,D,20240227,000000,0.0121,0.0121,0.012,0.012,12291,0
+ILLRW.US,D,20240228,000000,0.0123,0.018,0.0122,0.018,15500,0
+ILLRW.US,D,20240304,000000,0.0179,0.0179,0.0179,0.0179,100,0
+ILLRW.US,D,20240305,000000,0.0122,0.018,0.0122,0.018,16000,0
+ILLRW.US,D,20240306,000000,0.018,0.0188,0.018,0.0188,30000,0
+ILLRW.US,D,20240307,000000,0.0187,0.0187,0.0122,0.0122,1100,0
+ILLRW.US,D,20240308,000000,0.0188,0.0188,0.0149,0.0187,9016,0
+ILLRW.US,D,20240311,000000,0.0185,0.019,0.0185,0.019,42087,0
+ILLRW.US,D,20240312,000000,0.019799,0.0198,0.0122,0.0151,4400,0
+ILLRW.US,D,20240314,000000,0.012357,0.012357,0.0123,0.0123,6006,0
+ILLRW.US,D,20240318,000000,0.0124,0.0124,0.0122,0.0122,5872,0
+ILLRW.US,D,20240321,000000,0.0152,0.0177,0.01,0.0177,61274,0
+ILLRW.US,D,20240322,000000,0.014,0.015899,0.0102,0.015899,3400,0
+ILLRW.US,D,20240325,000000,0.0159,0.0159,0.0159,0.0159,2001,0
+ILLRW.US,D,20240327,000000,0.011,0.0114,0.0109,0.0114,21865,0
+ILLRW.US,D,20240328,000000,0.0155,0.0156,0.0155,0.0156,500,0
+ILLRW.US,D,20240402,000000,0.0155,0.0156,0.0108,0.0108,502,0
+ILLRW.US,D,20240403,000000,0.0112,0.0157,0.011,0.0157,7602,0
+ILLRW.US,D,20240404,000000,0.0112,0.0112,0.0111,0.0111,500,0
+ILLRW.US,D,20240408,000000,0.0112,0.0145,0.0112,0.0145,5500,0
+ILLRW.US,D,20240410,000000,0.0113,0.0113,0.0111,0.0112,31104,0
+ILLRW.US,D,20240411,000000,0.014,0.014101,0.0126,0.014,5961,0
+ILLRW.US,D,20240412,000000,0.0139,0.014,0.012,0.013972,21766,0
+ILLRW.US,D,20240415,000000,0.0139,0.014,0.0139,0.014,2705,0
+ILLRW.US,D,20240416,000000,0.014,0.016,0.011,0.016,27720,0
+ILLRW.US,D,20240417,000000,0.016,0.016,0.016,0.016,180,0
+ILLRW.US,D,20240418,000000,0.0439,0.08,0.036,0.077,770242,0
+ILLRW.US,D,20240419,000000,0.1075,0.137,0.0649,0.085,994702,0
+ILLRW.US,D,20240422,000000,0.095,0.214,0.0925,0.1835,1428981,0
+ILLRW.US,D,20240423,000000,0.23,0.29,0.1565,0.2638,991073,0
+ILLRW.US,D,20240424,000000,0.23,0.25,0.1609,0.18,451419,0
+ILLRW.US,D,20240425,000000,0.105,0.184,0.105,0.16,513828,0
+ILLRW.US,D,20240426,000000,0.1212,0.2099,0.1212,0.15,360886,0
+ILLRW.US,D,20240429,000000,0.15,0.2,0.15,0.195,445187,0
+ILLRW.US,D,20240430,000000,0.25,0.2979,0.21,0.2475,804331,0
+ILLRW.US,D,20240501,000000,0.279,0.279,0.2227,0.2395,129927,0
+ILLRW.US,D,20240502,000000,0.25,0.29,0.2261,0.288899,311933,0
+ILLRW.US,D,20240503,000000,0.29,0.29,0.235,0.2799,259468,0
+ILLRW.US,D,20240506,000000,0.29,0.3381,0.2746,0.29,285267,0
+ILLRW.US,D,20240507,000000,0.3,0.325,0.28,0.2826,148448,0
+ILLRW.US,D,20240508,000000,0.27,0.29,0.22,0.2668,119681,0
+ILLRW.US,D,20240509,000000,0.2678,0.2946,0.2522,0.2911,148725,0
+ILLRW.US,D,20240510,000000,0.29,0.29,0.25,0.2694,40742,0
+ILLRW.US,D,20240513,000000,0.2748,0.2748,0.2334,0.2661,140388,0
+ILLRW.US,D,20240515,000000,0.2021,0.24,0.18,0.2086,139606,0
+ILLRW.US,D,20240516,000000,0.2,0.2201,0.1617,0.1651,176047,0
+ILLRW.US,D,20240517,000000,0.141,0.189999,0.141,0.1724,99124,0
+ILLRW.US,D,20240520,000000,0.160716,0.19,0.1605,0.1887,16222,0
+ILLRW.US,D,20240521,000000,0.1888,0.1899,0.15,0.15,62767,0
+ILLRW.US,D,20240522,000000,0.1652,0.169,0.140101,0.16,27503,0
+ILLRW.US,D,20240523,000000,0.16,0.17,0.13815,0.165,61298,0
+ILLRW.US,D,20240524,000000,0.16,0.225,0.16,0.2163,134773,0
+ILLRW.US,D,20240528,000000,0.2327,0.245,0.1965,0.24,73556,0
+ILLRW.US,D,20240529,000000,0.23125,0.29,0.23125,0.270101,125458,0
+ILLRW.US,D,20240530,000000,0.2871,0.33,0.2766,0.3,97637,0
+ILLRW.US,D,20240531,000000,0.3,0.3,0.2636,0.2998,54230,0
+ILLRW.US,D,20240603,000000,0.3,0.35,0.265,0.342251,176188,0
+ILLRW.US,D,20240604,000000,0.3762,0.42,0.31,0.3498,105315,0
+ILLRW.US,D,20240605,000000,0.3153,0.3672,0.3125,0.349901,91531,0
+ILLRW.US,D,20240606,000000,0.3825,0.396803,0.33,0.396803,48571,0
+ILLRW.US,D,20240607,000000,0.41,0.4383,0.362101,0.4382,48635,0
+ILLRW.US,D,20240610,000000,0.4373,0.4499,0.4,0.43,31685,0
+ILLRW.US,D,20240611,000000,0.42,0.440101,0.39,0.440101,27074,0
+ILLRW.US,D,20240612,000000,0.389,0.389,0.310365,0.3841,135210,0
+ILLRW.US,D,20240613,000000,0.35,0.38,0.34,0.3698,21435,0
+ILLRW.US,D,20240614,000000,0.3333,0.367499,0.2875,0.3201,34837,0
+ILLRW.US,D,20240617,000000,0.32,0.34,0.221,0.273799,81835,0
+ILLRW.US,D,20240618,000000,0.28,0.3703,0.25,0.3499,33099,0
+ILLRW.US,D,20240620,000000,0.343,0.343,0.25,0.262001,44841,0
+ILLRW.US,D,20240621,000000,0.31,0.33,0.2631,0.3001,12052,0
+ILLRW.US,D,20240624,000000,0.34,0.34,0.2401,0.32,32665,0
+ILLRW.US,D,20240625,000000,0.35,0.35,0.2818,0.3,5062,0
+ILLRW.US,D,20240626,000000,0.2878,0.3386,0.2505,0.313,24806,0
+ILLRW.US,D,20240627,000000,0.31,0.37,0.2526,0.37,36501,0
+ILLRW.US,D,20240628,000000,0.3131,0.385,0.273,0.273,23452,0
+ILLRW.US,D,20240701,000000,0.325,0.3755,0.2851,0.35375,31559,0
+ILLRW.US,D,20240702,000000,0.3438,0.3438,0.2901,0.3188,3433,0
+ILLRW.US,D,20240703,000000,0.34,0.3438,0.295,0.33,5186,0
+ILLRW.US,D,20240705,000000,0.3267,0.34,0.2282,0.27,106556,0
+ILLRW.US,D,20240708,000000,0.2727,0.3141,0.2636,0.307699,25114,0
+ILLRW.US,D,20240709,000000,0.2621,0.3068,0.262,0.29,14029,0
+ILLRW.US,D,20240710,000000,0.26,0.28,0.255,0.27,24153,0
+ILLRW.US,D,20240711,000000,0.2222,0.278899,0.22,0.278899,43533,0
+ILLRW.US,D,20240712,000000,0.22,0.295,0.22,0.2212,64905,0
+ILLRW.US,D,20240715,000000,0.2611,0.2637,0.2021,0.219899,62930,0
+ILLRW.US,D,20240716,000000,0.2301,0.248,0.2021,0.2318,21651,0
+ILLRW.US,D,20240717,000000,0.239,0.248,0.202,0.2479,8643,0
+ILLRW.US,D,20240718,000000,0.2444,0.26,0.2,0.25,36392,0
+ILLRW.US,D,20240719,000000,0.255,0.26,0.2471,0.257,3130,0
+ILLRW.US,D,20240722,000000,0.2132,0.258,0.2111,0.2224,4399,0
+ILLRW.US,D,20240723,000000,0.2225,0.257,0.2225,0.251299,23044,0
+ILLRW.US,D,20240724,000000,0.2495,0.2495,0.2103,0.249,2346,0
+ILLRW.US,D,20240725,000000,0.249,0.249,0.234549,0.24744,915,0
+ILLRW.US,D,20240726,000000,0.24,0.24,0.210101,0.23,11207,0
+ILLRW.US,D,20240729,000000,0.23,0.249,0.22,0.249,11934,0
+ILLRW.US,D,20240730,000000,0.2456,0.248,0.2202,0.2227,13914,0
+ILLRW.US,D,20240731,000000,0.237001,0.237001,0.21,0.2325,24863,0
+ILLRW.US,D,20240801,000000,0.216299,0.231,0.216299,0.231,824,0
+ILLRW.US,D,20240802,000000,0.239899,0.242,0.239899,0.242,8200,0
+ILLRW.US,D,20240805,000000,0.203,0.2406,0.195951,0.2227,82079,0
+ILLRW.US,D,20240806,000000,0.2376,0.24,0.2022,0.22,8462,0
+ILLRW.US,D,20240807,000000,0.2,0.2373,0.2,0.2234,15170,0
+ILLRW.US,D,20240808,000000,0.205,0.2275,0.1911,0.2175,27019,0
+ILLRW.US,D,20240809,000000,0.2009,0.2336,0.1801,0.1953,39672,0
+ILLRW.US,D,20240812,000000,0.22,0.22,0.1901,0.2036,11090,0
+ILLRW.US,D,20240813,000000,0.18,0.217,0.18,0.2158,52227,0
+ILLRW.US,D,20240814,000000,0.19875,0.207499,0.19875,0.207499,1203,0
+ILLRW.US,D,20240815,000000,0.210001,0.225,0.1925,0.2098,30560,0
+ILLRW.US,D,20240816,000000,0.2101,0.235101,0.21,0.2255,54833,0
+ILLRW.US,D,20240819,000000,0.2223,0.2223,0.2,0.22,27049,0
+ILLRW.US,D,20240820,000000,0.22,0.2251,0.2013,0.225,29356,0
+ILLRW.US,D,20240821,000000,0.225,0.225,0.225,0.225,456,0
+ILLRW.US,D,20240822,000000,0.21325,0.24,0.21325,0.239625,74556,0
+ILLRW.US,D,20240823,000000,0.24,0.27,0.2399,0.269899,29375,0
+ILLRW.US,D,20240826,000000,0.271,0.271,0.2251,0.26,6180,0
+ILLRW.US,D,20240827,000000,0.23169,0.2598,0.2302,0.2598,3202,0
+ILLRW.US,D,20240828,000000,0.2598,0.27,0.2062,0.2664,23190,0
+ILLRW.US,D,20240829,000000,0.24,0.28,0.2211,0.28,128059,0
+ILLRW.US,D,20240830,000000,0.3,0.3,0.2352,0.2805,86809,0
+ILLRW.US,D,20240903,000000,0.289,0.289,0.23,0.265,97183,0
+ILLRW.US,D,20240904,000000,0.250101,0.2633,0.2239,0.25824,134035,0
+ILLRW.US,D,20240905,000000,0.26,0.26,0.209788,0.23,145155,0
+ILLRW.US,D,20240906,000000,0.249,0.2523,0.21,0.2214,64673,0
+ILLRW.US,D,20240909,000000,0.235,0.237476,0.2015,0.235,8554,0
+ILLRW.US,D,20240910,000000,0.245,0.245,0.2015,0.23,3259,0
+ILLRW.US,D,20240911,000000,0.2015,0.2325,0.2015,0.2319,16342,0
+ILLRW.US,D,20240912,000000,0.231,0.2375,0.215,0.2228,19618,0
+ILLRW.US,D,20240913,000000,0.2141,0.233,0.214,0.2282,30803,0
+ILLRW.US,D,20240916,000000,0.215,0.2153,0.1801,0.207499,41863,0
+ILLRW.US,D,20240917,000000,0.1828,0.2289,0.181,0.215,15557,0
+ILLRW.US,D,20240918,000000,0.1821,0.23,0.181,0.225,113625,0
+ILLRW.US,D,20240919,000000,0.23,0.2525,0.22,0.2501,60361,0
+ILLRW.US,D,20240920,000000,0.25,0.26,0.155301,0.201999,221224,0
+ILLRW.US,D,20240923,000000,0.1872,0.216,0.1855,0.1855,5547,0
+ILLRW.US,D,20240924,000000,0.18,0.2,0.1501,0.196,9477,0
+ILLRW.US,D,20240925,000000,0.2079,0.2079,0.17,0.175,36149,0
+ILLRW.US,D,20240926,000000,0.167,0.24,0.167,0.24,17470,0
+ILLRW.US,D,20240927,000000,0.28,0.28,0.22,0.24,7052,0
+ILLRW.US,D,20240930,000000,0.220001,0.25,0.22,0.22,10750,0
+ILLRW.US,D,20241001,000000,0.24,0.2401,0.2125,0.2125,815,0
+ILLRW.US,D,20241002,000000,0.21,0.21,0.1501,0.16,30528,0
+ILLRW.US,D,20241003,000000,0.2,0.23,0.182,0.182,29876,0
+ILLRW.US,D,20241004,000000,0.1855,0.2207,0.1837,0.185,15664,0
+ILLRW.US,D,20241007,000000,0.1838,0.2089,0.1838,0.2089,19982,0
+ILLRW.US,D,20241008,000000,0.191499,0.206,0.175,0.1903,4498,0
+ILLRW.US,D,20241009,000000,0.2,0.2,0.1551,0.198,2623,0
+ILLRW.US,D,20241010,000000,0.186935,0.198,0.1601,0.192001,12666,0
+ILLRW.US,D,20241011,000000,0.2,0.2207,0.16,0.191541,278506,0
+ILLRW.US,D,20241014,000000,0.2018,0.2184,0.1721,0.2148,61781,0
+ILLRW.US,D,20241015,000000,0.22,0.28,0.1753,0.200101,86501,0
+ILLRW.US,D,20241016,000000,0.25,0.3525,0.1606,0.21,232800,0
+ILLRW.US,D,20241017,000000,0.2382,0.2382,0.15,0.1674,242700,0
+ILLRW.US,D,20241018,000000,0.21,0.232,0.19,0.2199,221100,0
+ILLRW.US,D,20241021,000000,0.25,0.3399,0.1903,0.25,103054,0
+ILLRW.US,D,20241022,000000,0.27,0.27,0.21,0.211,30288,0
+ILLRW.US,D,20241023,000000,0.2021,0.249999,0.158,0.1593,142541,0
+ILLRW.US,D,20241024,000000,0.1875,0.1994,0.1511,0.1638,116242,0
+ILLRW.US,D,20241025,000000,0.155,0.178,0.1,0.178,89266,0
+ILLRW.US,D,20241028,000000,0.15,0.199,0.1301,0.18,86770,0
+ILLRW.US,D,20241029,000000,0.198,0.24,0.161,0.2,59055,0
+ILLRW.US,D,20241030,000000,0.2058,0.24,0.1701,0.239,39219,0
+ILLRW.US,D,20241031,000000,0.235,0.24,0.1826,0.2001,36660,0
+ILLRW.US,D,20241101,000000,0.22891,0.25,0.1863,0.219,97929,0
+ILLRW.US,D,20241104,000000,0.2149,0.2149,0.166,0.1686,66935,0
+ILLRW.US,D,20241105,000000,0.18999,0.19,0.16,0.19,2232,0
+ILLRW.US,D,20241106,000000,0.2037,0.2075,0.1665,0.19,24176,0
+ILLRW.US,D,20241107,000000,0.17,0.2125,0.16,0.185,31594,0
+ILLRW.US,D,20241108,000000,0.162101,0.199999,0.162101,0.1959,15777,0
+ILLRW.US,D,20241111,000000,0.1898,0.2196,0.1622,0.213676,54385,0
+ILLRW.US,D,20241112,000000,0.25,0.25,0.1928,0.1929,28326,0
+ILLRW.US,D,20241113,000000,0.201,0.2325,0.1719,0.1804,60862,0
+ILLRW.US,D,20241114,000000,0.195,0.24,0.18,0.1904,69384,0
+ILLRW.US,D,20241115,000000,0.2,0.225,0.1803,0.1901,18788,0
+ILLRW.US,D,20241118,000000,0.171,0.2222,0.1704,0.1708,35196,0
+ILLRW.US,D,20241119,000000,0.172,0.1811,0.172,0.1721,57408,0
+ILLRW.US,D,20241120,000000,0.209621,0.2191,0.1722,0.2191,138059,0
+ILLRW.US,D,20241121,000000,0.2192,0.2192,0.181,0.2,28026,0
+ILLRW.US,D,20241122,000000,0.18,0.2198,0.1752,0.1772,53556,0
+ILLRW.US,D,20241125,000000,0.1772,0.1973,0.17,0.1706,26084,0
+ILLRW.US,D,20241126,000000,0.187,0.187,0.171,0.176,25270,0
+ILLRW.US,D,20241127,000000,0.1868,0.1868,0.172,0.1737,11879,0
+ILLRW.US,D,20241129,000000,0.173138,0.179101,0.1731,0.175,21401,0
+ILLRW.US,D,20241202,000000,0.18,0.185599,0.17,0.1701,47601,0
+ILLRW.US,D,20241203,000000,0.178,0.1794,0.1701,0.175,2691,0
+ILLRW.US,D,20241204,000000,0.16,0.1784,0.1025,0.174,14392,0
+ILLRW.US,D,20241205,000000,0.1784,0.1785,0.13,0.130001,41961,0
+ILLRW.US,D,20241206,000000,0.16,0.185,0.142,0.152,126546,0
+ILLRW.US,D,20241209,000000,0.1521,0.2175,0.12,0.123,246234,0
+ILLRW.US,D,20241210,000000,0.159,0.159,0.1303,0.155,6405,0
+ILLRW.US,D,20241211,000000,0.15,0.1549,0.132,0.1398,50095,0
+ILLRW.US,D,20241212,000000,0.15,0.15,0.14,0.149451,6722,0
+ILLRW.US,D,20241213,000000,0.1589,0.1589,0.1325,0.1356,12426,0
+ILLRW.US,D,20241216,000000,0.1352,0.1575,0.1352,0.1356,14593,0
+ILLRW.US,D,20241217,000000,0.15,0.15,0.1356,0.1369,4200,0
+ILLRW.US,D,20241218,000000,0.14145,0.15,0.1369,0.14,83006,0
+ILLRW.US,D,20241219,000000,0.1353,0.15,0.135,0.135,55263,0
+ILLRW.US,D,20241220,000000,0.14255,0.149899,0.11,0.1496,20928,0
+ILLRW.US,D,20241223,000000,0.1111,0.1479,0.111,0.1479,1100,0
+ILLRW.US,D,20241224,000000,0.1477,0.15,0.1476,0.1484,13188,0
+ILLRW.US,D,20241226,000000,0.139199,0.1484,0.134999,0.1484,10150,0
+ILLRW.US,D,20241227,000000,0.13,0.15,0.1221,0.15,26515,0
+ILLRW.US,D,20241230,000000,0.15,0.15,0.14,0.140386,34470,0
+ILLRW.US,D,20241231,000000,0.15,0.15,0.145251,0.1458,81178,0
+ILLRW.US,D,20250102,000000,0.149999,0.2375,0.149997,0.1899,204367,0
+ILLRW.US,D,20250103,000000,0.2,0.222399,0.190001,0.222399,34785,0
+ILLRW.US,D,20250106,000000,0.2224,0.2224,0.15,0.16,27519,0
+ILLRW.US,D,20250107,000000,0.19,0.2225,0.1601,0.1602,16115,0
+ILLRW.US,D,20250108,000000,0.2057,0.2057,0.17,0.176,2290,0
+ILLRW.US,D,20250110,000000,0.23,0.23,0.1856,0.20815,110440,0
+ILLRW.US,D,20250113,000000,0.2275,0.23,0.1701,0.1701,36309,0
+ILLRW.US,D,20250114,000000,0.1763,0.28,0.1763,0.2029,151760,0
+ILLRW.US,D,20250115,000000,0.2415,0.261,0.21,0.21,74133,0
+ILLRW.US,D,20250116,000000,0.225199,0.225199,0.19,0.1999,31649,0
+ILLRW.US,D,20250117,000000,0.2201,0.2407,0.2,0.2001,60634,0
+ILLRW.US,D,20250121,000000,0.18,0.19,0.1051,0.13,256412,0
+ILLRW.US,D,20250122,000000,0.111,0.133251,0.109,0.1288,85782,0
+ILLRW.US,D,20250123,000000,0.1105,0.13,0.1105,0.1298,57187,0
+ILLRW.US,D,20250124,000000,0.133,0.17,0.126349,0.1597,81338,0
+ILLRW.US,D,20250127,000000,0.18,0.18,0.14,0.1473,33911,0
+ILLRW.US,D,20250128,000000,0.126101,0.159899,0.126101,0.159899,2350,0
+ILLRW.US,D,20250129,000000,0.17,0.172,0.131,0.131,15280,0
+ILLRW.US,D,20250130,000000,0.154549,0.1729,0.154549,0.166849,24478,0
+ILLRW.US,D,20250131,000000,0.171,0.171,0.145001,0.145001,11656,0
+ILLRW.US,D,20250203,000000,0.15,0.1501,0.1489,0.15,13281,0
+ILLRW.US,D,20250204,000000,0.16,0.17,0.1524,0.17,21184,0
+ILLRW.US,D,20250205,000000,0.1525,0.1873,0.1525,0.1795,705,0
+ILLRW.US,D,20250206,000000,0.1703,0.1875,0.150101,0.18,5949,0
+ILLRW.US,D,20250207,000000,0.19,0.19,0.139,0.1422,35867,0
+ILLRW.US,D,20250210,000000,0.142,0.15,0.13,0.13,4300,0
+ILLRW.US,D,20250211,000000,0.1398,0.15,0.1325,0.1325,14052,0
+ILLRW.US,D,20250212,000000,0.1451,0.17,0.1308,0.1308,15514,0
+ILLRW.US,D,20250213,000000,0.15,0.15,0.1075,0.118,39406,0
+ILLRW.US,D,20250214,000000,0.1499,0.17,0.13875,0.1595,58642,0
+ILLRW.US,D,20250218,000000,0.1595,0.1595,0.133,0.149,57643,0
+ILLRW.US,D,20250219,000000,0.1513,0.1513,0.1205,0.14,58961,0
+ILLRW.US,D,20250220,000000,0.145,0.145,0.13,0.1431,66739,0
+ILLRW.US,D,20250221,000000,0.13175,0.1549,0.1205,0.1549,76190,0
+ILLRW.US,D,20250224,000000,0.1549,0.1549,0.1221,0.131,23070,0
+ILLRW.US,D,20250225,000000,0.131,0.131,0.0832,0.125,131780,0
+ILLRW.US,D,20250226,000000,0.0875,0.1432,0.0875,0.139199,125462,0
+ILLRW.US,D,20250227,000000,0.13,0.1386,0.13,0.1386,510,0
+ILLRW.US,D,20250228,000000,0.13,0.13,0.102,0.11,18706,0
+ILLRW.US,D,20250303,000000,0.13,0.13,0.11,0.1272,12247,0
+ILLRW.US,D,20250304,000000,0.12,0.1397,0.12,0.1396,23314,0
+ILLRW.US,D,20250305,000000,0.139,0.139,0.12,0.12,5200,0
+ILLRW.US,D,20250306,000000,0.1111,0.1389,0.1053,0.1272,26890,0
+ILLRW.US,D,20250307,000000,0.1253,0.129999,0.1099,0.1099,17139,0
+ILLRW.US,D,20250310,000000,0.125,0.1297,0.0999,0.1,67305,0
+ILLRW.US,D,20250311,000000,0.1194,0.1194,0.09,0.1144,35522,0
+ILLRW.US,D,20250312,000000,0.1,0.129,0.1,0.1289,114610,0
+ILLRW.US,D,20250313,000000,0.1,0.1248,0.1,0.12,74341,0
+ILLRW.US,D,20250314,000000,0.1198,0.1249,0.109002,0.1249,23368,0
+ILLRW.US,D,20250317,000000,0.1249,0.125,0.100851,0.1013,56054,0
+ILLRW.US,D,20250318,000000,0.11,0.119,0.1,0.1,15425,0
+ILLRW.US,D,20250319,000000,0.115,0.119992,0.1149,0.1189,14711,0
+ILLRW.US,D,20250320,000000,0.11,0.1247,0.11,0.124,4784,0
+ILLRW.US,D,20250321,000000,0.11,0.1239,0.1,0.100049,46320,0
+ILLRW.US,D,20250324,000000,0.1076,0.115,0.0951,0.1012,67462,0
+ILLRW.US,D,20250325,000000,0.1147,0.1147,0.11,0.1105,14995,0
+ILLRW.US,D,20250326,000000,0.1147,0.1147,0.1146,0.1147,2868,0
+ILLRW.US,D,20250327,000000,0.1,0.1,0.095,0.0984,2006,0
+ILLRW.US,D,20250331,000000,0.0953,0.11,0.070551,0.11,24609,0
+ILLRW.US,D,20250401,000000,0.109999,0.11,0.0725,0.0918,27273,0
+ILLRW.US,D,20250402,000000,0.085,0.11,0.085,0.1085,430,0
+ILLRW.US,D,20250403,000000,0.1022,0.11,0.102001,0.11,8695,0
+ILLRW.US,D,20250404,000000,0.11,0.11,0.1085,0.1085,10614,0
+ILLRW.US,D,20250409,000000,0.1009,0.1085,0.0851,0.1085,9693,0
+ILLRW.US,D,20250410,000000,0.101,0.108399,0.0851,0.0851,7288,0
+ILLRW.US,D,20250411,000000,0.101,0.1085,0.0911,0.1,4245,0
+ILLRW.US,D,20250414,000000,0.1,0.1,0.0802,0.0998,10481,0
+ILLRW.US,D,20250415,000000,0.0992,0.1146,0.0917,0.104675,50045,0
+ILLRW.US,D,20250416,000000,0.11,0.1146,0.1099,0.1146,11200,0
+ILLRW.US,D,20250417,000000,0.14,0.14,0.1237,0.13,28044,0
+ILLRW.US,D,20250421,000000,0.124999,0.124999,0.1201,0.1201,1291,0
+ILLRW.US,D,20250422,000000,0.0851,0.1149,0.0625,0.083,11423,0
+ILLRW.US,D,20250423,000000,0.115,0.12,0.073,0.0952,52487,0
+ILLRW.US,D,20250424,000000,0.0986,0.1047,0.095,0.1047,5880,0
+ILLRW.US,D,20250425,000000,0.093499,0.099,0.088,0.099,958,0
+ILLRW.US,D,20250428,000000,0.099,0.1097,0.0898,0.0898,14619,0
+ILLRW.US,D,20250429,000000,0.09,0.09,0.09,0.09,712,0
+ILLRW.US,D,20250430,000000,0.106,0.11,0.0902,0.1,4823,0
+ILLRW.US,D,20250501,000000,0.0957,0.1001,0.0912,0.0999,9748,0
+ILLRW.US,D,20250502,000000,0.09,0.1096,0.09,0.1048,3397,0
+ILLRW.US,D,20250505,000000,0.1096,0.1096,0.1096,0.1096,200,0
+ILLRW.US,D,20250508,000000,0.0913,0.0913,0.0913,0.0913,2000,0
+ILLRW.US,D,20250509,000000,0.095001,0.095001,0.095001,0.095001,200,0
+ILLRW.US,D,20250512,000000,0.0951,0.1092,0.0911,0.105,13878,0
+ILLRW.US,D,20250513,000000,0.0916,0.1049,0.0916,0.104899,1220,0
+ILLRW.US,D,20250514,000000,0.0912,0.0936,0.0911,0.0912,2888,0
+ILLRW.US,D,20250515,000000,0.09,0.0911,0.09,0.0902,2354,0
+ILLRW.US,D,20250516,000000,0.090199,0.0902,0.0901,0.0902,4121,0
+ILLRW.US,D,20250519,000000,0.09,0.0901,0.08575,0.08575,804,0
+ILLRW.US,D,20250520,000000,0.0899,0.0899,0.0899,0.0899,311,0
+ILLRW.US,D,20250522,000000,0.0875,0.0986,0.0827,0.0986,13040,0
+ILLRW.US,D,20250523,000000,0.0842,0.0988,0.0842,0.0988,361,0
+ILLRW.US,D,20250527,000000,0.08,0.0804,0.0681,0.0803,6769,0
+ILLRW.US,D,20250528,000000,0.08,0.0803,0.0651,0.0803,1900,0
+ILLRW.US,D,20250529,000000,0.0801,0.087,0.0801,0.0802,679,0
+ILLRW.US,D,20250530,000000,0.0802,0.0869,0.0802,0.0869,468,0
+ILLRW.US,D,20250602,000000,0.108,0.108,0.0651,0.0847,2772,0
+ILLRW.US,D,20250604,000000,0.0731,0.075,0.0731,0.075,260,0
+ILLRW.US,D,20250605,000000,0.0732,0.0842,0.0732,0.0842,1131,0
+ILLRW.US,D,20250606,000000,0.0787,0.1,0.0787,0.1,11243,0
+ILLRW.US,D,20250609,000000,0.091,0.0911,0.0855,0.0855,3978,0
+ILLRW.US,D,20250610,000000,0.0806,0.11,0.0806,0.108,11446,0
+ILLRW.US,D,20250611,000000,0.0811,0.1048,0.0808,0.0929,35826,0
+ILLRW.US,D,20250612,000000,0.0944,0.0944,0.09425,0.09425,430,0
+ILLRW.US,D,20250613,000000,0.105,0.105,0.0837,0.1035,38295,0
+ILLRW.US,D,20250616,000000,0.1,0.100001,0.0851,0.0851,44980,0
+ILLRW.US,D,20250617,000000,0.0907,0.0907,0.0864,0.0864,573,0
+ILLRW.US,D,20250618,000000,0.0905,0.095,0.0863,0.0949,13820,0
+ILLRW.US,D,20250620,000000,0.0863,0.0896,0.0806,0.080701,51398,0
+ILLRW.US,D,20250623,000000,0.09,0.09,0.0805,0.0805,4855,0
+ILLRW.US,D,20250624,000000,0.0805,0.0918,0.0805,0.0873,20187,0
+ILLRW.US,D,20250625,000000,0.0811,0.0811,0.0811,0.0811,200,0
+ILLRW.US,D,20250626,000000,0.0805,0.0884,0.0805,0.0884,13328,0
+ILLRW.US,D,20250627,000000,0.0882,0.09,0.07,0.0874,119732,0
+ILLRW.US,D,20250630,000000,0.0874,0.09,0.0709,0.0898,37957,0
+ILLRW.US,D,20250701,000000,0.0899,0.09,0.0898,0.0899,7709,0
+ILLRW.US,D,20250703,000000,0.08545,0.09,0.08545,0.09,1587,0
+ILLRW.US,D,20250707,000000,0.0784,0.09,0.0784,0.09,8013,0
+ILLRW.US,D,20250708,000000,0.078401,0.078401,0.0784,0.0784,2993,0
+ILLRW.US,D,20250709,000000,0.0894,0.0894,0.0894,0.0894,10000,0
+ILLRW.US,D,20250710,000000,0.0886,0.0894,0.0851,0.0894,12214,0
+ILLRW.US,D,20250711,000000,0.0894,0.0897,0.0894,0.089664,7005,0
+ILLRW.US,D,20250714,000000,0.1,0.1,0.094751,0.094751,2961,0
+ILLRW.US,D,20250715,000000,0.098,0.098,0.0903,0.098,2916,0
+ILLRW.US,D,20250716,000000,0.0905,0.0905,0.0897,0.0897,10149,0
+ILLRW.US,D,20250717,000000,0.0823,0.0846,0.0823,0.0846,1179,0
+ILLRW.US,D,20250718,000000,0.0954,0.0954,0.08,0.0949,15813,0
+ILLRW.US,D,20250721,000000,0.0947,0.0947,0.0947,0.0947,6421,0
+ILLRW.US,D,20250722,000000,0.0849,0.0849,0.0837,0.084801,2577,0
+ILLRW.US,D,20250723,000000,0.0827,0.0827,0.0714,0.0802,51925,0
+ILLRW.US,D,20250724,000000,0.07,0.07,0.06,0.0602,111131,0
+ILLRW.US,D,20250725,000000,0.0716,0.0716,0.0576,0.0576,3840,0
+ILLRW.US,D,20250729,000000,0.0647,0.0647,0.0647,0.0647,101,0
+ILLRW.US,D,20250730,000000,0.064,0.0641,0.064,0.064,1139,0
+ILLRW.US,D,20250731,000000,0.0639,0.0639,0.0639,0.0639,600,0
+ILLRW.US,D,20250801,000000,0.0636,0.0636,0.0636,0.0636,141,0
+ILLRW.US,D,20250805,000000,0.06,0.06,0.06,0.06,202,0
+ILLRW.US,D,20250807,000000,0.058,0.058,0.058,0.058,882,0
+ILLRW.US,D,20250808,000000,0.0598,0.0598,0.0598,0.0598,210,0
+ILLRW.US,D,20250811,000000,0.0525,0.0598,0.0525,0.059799,3640,0
+ILLRW.US,D,20250812,000000,0.0594,0.0648,0.0594,0.0648,200,0
+ILLRW.US,D,20250813,000000,0.0647,0.0647,0.04,0.04,10684,0
+ILLRW.US,D,20250815,000000,0.04,0.0598,0.04,0.0598,450,0
+ILLRW.US,D,20250818,000000,0.0597,0.0635,0.0512,0.0519,4300,0
+ILLRW.US,D,20250819,000000,0.062999,0.062999,0.062999,0.062999,100,0
+ILLRW.US,D,20250820,000000,0.0491,0.0596,0.0349,0.0488,112403,0
+ILLRW.US,D,20250821,000000,0.0457,0.0457,0.0403,0.0404,1900,0
+ILLRW.US,D,20250822,000000,0.0405,0.0405,0.0361,0.0394,8523,0
+ILLRW.US,D,20250825,000000,0.0451,0.0568,0.0451,0.0568,1501,0
+ILLRW.US,D,20250827,000000,0.0561,0.0561,0.032501,0.036,7222,0
+ILLRW.US,D,20250828,000000,0.0445,0.0445,0.0125,0.0305,25144,0
+ILLRW.US,D,20250829,000000,0.0398,0.0398,0.0245,0.0398,31442,0
+ILLRW.US,D,20250902,000000,0.025,0.025,0.025,0.025,400,0
+ILLRW.US,D,20250903,000000,0.0321,0.0321,0.0233,0.0302,8757,0
+ILLRW.US,D,20250904,000000,0.0233,0.035,0.0212,0.0348,94395,0
+ILLRW.US,D,20250908,000000,0.0348,0.0417,0.0348,0.0398,13377,0
+ILLRW.US,D,20250909,000000,0.0305,0.039599,0.030199,0.039599,7334,0
+ILLRW.US,D,20250910,000000,0.03,0.0394,0.03,0.0394,2100,0
+ILLRW.US,D,20250911,000000,0.039,0.0394,0.0304,0.0304,11587,0
+ILLRW.US,D,20250912,000000,0.0393,0.0394,0.0364,0.0393,1988,0
+ILLRW.US,D,20250915,000000,0.039,0.039,0.0325,0.039,11109,0
+ILLRW.US,D,20250916,000000,0.0388,0.0498,0.0388,0.0396,35523,0
+ILLRW.US,D,20250917,000000,0.0479,0.07,0.0342,0.060999,103160,0
+ILLRW.US,D,20250918,000000,0.0725,0.075,0.0351,0.0351,72505,0
+ILLRW.US,D,20250919,000000,0.0477,0.0499,0.0399,0.04,11545,0
+ILLRW.US,D,20250922,000000,0.0357,0.04055,0.0304,0.0311,32462,0
+ILLRW.US,D,20250923,000000,0.0337,0.0383,0.0311,0.0383,11624,0
+ILLRW.US,D,20250924,000000,0.0385,0.04,0.038399,0.0399,3758,0
+ILLRW.US,D,20250925,000000,0.04,0.044001,0.0356,0.0401,10268,0
+ILLRW.US,D,20250926,000000,0.042,0.0593,0.042,0.0452,56717,0
+ILLRW.US,D,20250929,000000,0.0311,0.0541,0.0311,0.0541,23946,0
+ILLRW.US,D,20250930,000000,0.059,0.0597,0.0433,0.0528,43023,0
+ILLRW.US,D,20251001,000000,0.0311,0.0553,0.0311,0.050799,12063,0
+ILLRW.US,D,20251002,000000,0.046299,0.0525,0.046299,0.0525,2600,0
+ILLRW.US,D,20251003,000000,0.0545,0.0545,0.0525,0.0527,11325,0
+ILLRW.US,D,20251006,000000,0.05355,0.06,0.0531,0.0533,45933,0
+ILLRW.US,D,20251007,000000,0.059,0.059,0.0303,0.0533,41599,0
+ILLRW.US,D,20251008,000000,0.0531,0.0531,0.035,0.0425,77349,0
+ILLRW.US,D,20251009,000000,0.0425,0.0483,0.0425,0.0483,4718,0
+ILLRW.US,D,20251010,000000,0.049,0.049,0.049,0.049,473,0
+ILLRW.US,D,20251013,000000,0.049,0.0528,0.046076,0.0468,10519,0
+ILLRW.US,D,20251014,000000,0.04,0.041,0.0313,0.039,47478,0
+ILLRW.US,D,20251015,000000,0.0499,0.0499,0.0498,0.0499,42008,0
+ILLRW.US,D,20251016,000000,0.035601,0.0458,0.035601,0.0458,11103,0
+ILLRW.US,D,20251017,000000,0.036,0.049,0.036,0.049,1300,0
+ILLRW.US,D,20251020,000000,0.0365,0.0497,0.0365,0.0495,7425,0
+ILLRW.US,D,20251021,000000,0.045,0.0493,0.0325,0.0424,58207,0
+ILLRW.US,D,20251022,000000,0.0333,0.0415,0.0333,0.041,20772,0
+ILLRW.US,D,20251023,000000,0.0373,0.0405,0.034509,0.0398,9400,0
+ILLRW.US,D,20251024,000000,0.034,0.0386,0.034,0.0381,3300,0
+ILLRW.US,D,20251027,000000,0.0377,0.0384,0.0344,0.0378,13967,0
+ILLRW.US,D,20251028,000000,0.0356,0.038,0.0356,0.0378,1964,0
+ILLRW.US,D,20251029,000000,0.0345,0.0376,0.0345,0.0376,1436,0
+ILLRW.US,D,20251030,000000,0.0375,0.0384,0.0335,0.0377,21195,0
+ILLRW.US,D,20251031,000000,0.0377,0.0377,0.0337,0.0369,1010,0
+ILLRW.US,D,20251104,000000,0.0339,0.0375,0.0339,0.0375,4577,0
+ILLRW.US,D,20251105,000000,0.037,0.037,0.0336,0.036999,23331,0
+ILLRW.US,D,20251106,000000,0.0336,0.0337,0.03,0.0334,41016,0
+ILLRW.US,D,20251107,000000,0.0285,0.0336,0.0277,0.0336,10628,0
+ILLRW.US,D,20251110,000000,0.0334,0.0334,0.0285,0.0333,7165,0
+ILLRW.US,D,20251114,000000,0.0316,0.0316,0.0251,0.0251,16399,0
+ILLRW.US,D,20251117,000000,0.0255,0.0255,0.0155,0.0161,68157,0
+ILLRW.US,D,20251118,000000,0.0161,0.0276,0.0161,0.0162,63397,0
+ILLRW.US,D,20251119,000000,0.0175,0.0175,0.0165,0.0165,1926,0
+ILLRW.US,D,20251120,000000,0.0165,0.0174,0.0164,0.017,9738,0
+ILLRW.US,D,20251121,000000,0.0171,0.0172,0.0171,0.0171,7607,0
+ILLRW.US,D,20251124,000000,0.017,0.0171,0.017,0.0171,7539,0
+ILLRW.US,D,20251126,000000,0.017,0.017,0.0165,0.0165,5564,0
+ILLRW.US,D,20251128,000000,0.0165,0.0169,0.0151,0.0169,46355,0
+ILLRW.US,D,20251201,000000,0.0245,0.0245,0.0245,0.0245,100,0
+ILLRW.US,D,20251202,000000,0.0238,0.0257,0.0154,0.0172,29936,0
+ILLRW.US,D,20251203,000000,0.0185,0.0185,0.0185,0.0185,1290,0
+ILLRW.US,D,20251204,000000,0.0161,0.0293,0.0161,0.028836,27930,0
+ILLRW.US,D,20251205,000000,0.0172,0.032101,0.0172,0.032101,10498,0
+ILLRW.US,D,20251208,000000,0.0182,0.021,0.0173,0.0195,13690,0
+ILLRW.US,D,20251209,000000,0.0171,0.0396,0.0171,0.0388,70509,0
+ILLRW.US,D,20251210,000000,0.0388,0.0388,0.019,0.0246,7313,0
+ILLRW.US,D,20251211,000000,0.0201,0.0733,0.0201,0.069,211232,0
+ILLRW.US,D,20251212,000000,0.0452,0.0738,0.0452,0.0732,100736,0
+ILLRW.US,D,20251215,000000,0.059,0.0699,0.0521,0.0699,45021,0
+ILLRW.US,D,20251217,000000,0.059,0.059,0.059,0.059,6979,0
+ILLRW.US,D,20251218,000000,0.0521,0.0709,0.0521,0.0707,28073,0
+ILLRW.US,D,20251219,000000,0.0536,0.0536,0.0536,0.0536,5165,0
+ILLRW.US,D,20251222,000000,0.0414,0.0709,0.0414,0.0709,29272,0
+ILLRW.US,D,20251223,000000,0.0663,0.0663,0.0663,0.0663,392,0
+ILLRW.US,D,20251224,000000,0.0675,0.0697,0.0675,0.0696,1580,0
+ILLRW.US,D,20251226,000000,0.0698,0.071,0.0697,0.0709,32264,0
+ILLRW.US,D,20251229,000000,0.063,0.063,0.0299,0.03,279042,0

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

@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMA.US,D,20210326,000000,268.8,451.32,228.121,384,208974,0
+IMA.US,D,20210329,000000,339,404.28,294.24,339.6,34481.9,0
+IMA.US,D,20210330,000000,345.6,362.88,285.72,307.2,26680,0
+IMA.US,D,20210331,000000,300.12,344.16,292.561,339,31486,0
+IMA.US,D,20210401,000000,324.12,324.12,278.16,312,21376.9,0
+IMA.US,D,20210405,000000,306.24,311.4,269.76,282,35127.3,0
+IMA.US,D,20210406,000000,285.12,297.24,256.98,266.64,15687.6,0
+IMA.US,D,20210407,000000,264.72,277.8,234,245.52,27365.9,0
+IMA.US,D,20210408,000000,245.64,258.254,220.92,227.4,9829.66,0
+IMA.US,D,20210409,000000,227.64,228.24,189,192.6,11131.2,0
+IMA.US,D,20210412,000000,195.96,323.88,169.92,206.4,247374,0
+IMA.US,D,20210413,000000,185.88,216,172.297,214.68,22956.1,0
+IMA.US,D,20210414,000000,205.08,220.68,203.881,212.16,11960.9,0
+IMA.US,D,20210415,000000,221.88,224.88,204.001,221.4,10146.9,0
+IMA.US,D,20210416,000000,217.44,221.88,205.624,215.88,4600.91,0
+IMA.US,D,20210419,000000,212.64,242.04,204.001,239.28,10837.4,0
+IMA.US,D,20210420,000000,239.28,255.839,216.72,220.68,8301.83,0
+IMA.US,D,20210421,000000,222.6,234.6,221.044,230.88,8815.58,0
+IMA.US,D,20210422,000000,228.48,241.8,227.4,240.36,11226.8,0
+IMA.US,D,20210423,000000,244.68,258,232.08,251.28,19915.9,0
+IMA.US,D,20210426,000000,252.36,272.76,245.28,264.12,15604.3,0
+IMA.US,D,20210427,000000,267,267,247.32,264.72,6521.49,0
+IMA.US,D,20210428,000000,266.76,272.88,252.247,264.6,25396.7,0
+IMA.US,D,20210429,000000,263.16,280.14,260.04,274.08,8661.24,0
+IMA.US,D,20210430,000000,270.6,298.8,270.6,293.64,10708.9,0
+IMA.US,D,20210503,000000,298.8,305.4,288.48,296.76,8703.08,0
+IMA.US,D,20210504,000000,293.76,303,277.32,295.44,15857,0
+IMA.US,D,20210505,000000,295.44,317.879,286.08,307.68,16447.4,0
+IMA.US,D,20210506,000000,304.44,309.9,273.012,280.8,37138.5,0
+IMA.US,D,20210507,000000,282.12,292.56,282.12,285.72,5798.58,0
+IMA.US,D,20210510,000000,284.88,290.96,265.32,267.84,13673.3,0
+IMA.US,D,20210511,000000,262.68,277.325,233.88,236.88,15174.3,0
+IMA.US,D,20210512,000000,234.12,245.742,232.2,234.6,3760.08,0
+IMA.US,D,20210513,000000,235.56,236.88,202.26,202.68,36865.3,0
+IMA.US,D,20210514,000000,201.48,227.64,195.601,219.96,9619.33,0
+IMA.US,D,20210517,000000,222.24,236.28,203.64,208.92,11196.5,0
+IMA.US,D,20210518,000000,208.92,217.92,203.82,213.48,4053.99,0
+IMA.US,D,20210519,000000,211.56,219,200.4,215.4,6759.83,0
+IMA.US,D,20210520,000000,217.44,228.12,214.8,226.56,5357.74,0
+IMA.US,D,20210521,000000,231.36,231.6,223.32,229.32,6852.33,0
+IMA.US,D,20210524,000000,230.16,240,229.92,234.84,7201.24,0
+IMA.US,D,20210525,000000,240.6,254.179,234.96,235.32,6211.16,0
+IMA.US,D,20210526,000000,238.56,244.92,234.12,237.24,4142.91,0
+IMA.US,D,20210527,000000,240,244.44,228.84,228.84,4618.91,0
+IMA.US,D,20210528,000000,232.92,236.4,213.72,216,4405.83,0
+IMA.US,D,20210601,000000,213.84,220.44,205.8,210.6,8715.66,0
+IMA.US,D,20210602,000000,214.08,214.86,199.2,200.04,3900.24,0
+IMA.US,D,20210603,000000,200.4,214.29,182.52,187.08,8043.24,0
+IMA.US,D,20210604,000000,187.44,201.48,176.28,188.16,7799.74,0
+IMA.US,D,20210607,000000,188.52,196.32,178.2,180.48,3943.24,0
+IMA.US,D,20210608,000000,182.04,185.76,178.38,183.96,12790.2,0
+IMA.US,D,20210609,000000,184.56,191.52,183.84,185.04,5188.33,0
+IMA.US,D,20210610,000000,185.16,186.48,177.12,181.68,2663.99,0
+IMA.US,D,20210611,000000,184.44,184.44,172.92,174.6,3422.99,0
+IMA.US,D,20210614,000000,177,183,164.28,164.76,8998.58,0
+IMA.US,D,20210615,000000,165.96,168.96,156,161.16,6866.24,0
+IMA.US,D,20210616,000000,161.88,166.08,157.2,164.64,8838.49,0
+IMA.US,D,20210617,000000,165.12,173.76,162.12,168.6,7711.58,0
+IMA.US,D,20210618,000000,167.88,174.12,157.8,159.24,32696.6,0
+IMA.US,D,20210621,000000,165.96,172.92,163.56,169.2,8225.58,0
+IMA.US,D,20210622,000000,167.28,177.24,166.8,174.36,7698.33,0
+IMA.US,D,20210623,000000,177.72,179.88,172.56,173.52,9439.74,0
+IMA.US,D,20210624,000000,177.6,182.16,174,178.56,6248.49,0
+IMA.US,D,20210625,000000,180.6,182.76,165.12,172.44,89995,0
+IMA.US,D,20210628,000000,172.2,176.46,166.44,171.6,7380.58,0
+IMA.US,D,20210629,000000,173.88,174.72,161.28,162.48,5925.16,0
+IMA.US,D,20210630,000000,161.52,171.96,156,168.48,4878.41,0
+IMA.US,D,20210701,000000,169.68,171.36,162.24,170.4,5859.16,0
+IMA.US,D,20210702,000000,170.4,172.2,156.12,159.12,4306.66,0
+IMA.US,D,20210706,000000,159,163.08,151.2,156.48,3025.33,0
+IMA.US,D,20210707,000000,155.28,163.14,153.72,161.64,1627.66,0
+IMA.US,D,20210708,000000,157.56,162.9,154.62,159.96,4823.99,0
+IMA.US,D,20210709,000000,161.76,176.04,161.76,174,10109.8,0
+IMA.US,D,20210712,000000,171.6,183.96,169.32,182.76,5525.91,0
+IMA.US,D,20210713,000000,180.72,180.72,150.96,152.64,6790.74,0
+IMA.US,D,20210714,000000,153.48,153.72,134.16,135.12,9151.74,0
+IMA.US,D,20210715,000000,134.88,143.28,132,139.44,4190.58,0
+IMA.US,D,20210716,000000,142.08,163.08,135.84,158.04,7597.66,0
+IMA.US,D,20210719,000000,151.08,156.12,136.08,137.28,3917.16,0
+IMA.US,D,20210720,000000,138,211.2,137.4,160.32,210470,0
+IMA.US,D,20210721,000000,154.44,156.84,136.8,139.44,31196.7,0
+IMA.US,D,20210722,000000,139.68,155.88,134.4,139.44,14532.8,0
+IMA.US,D,20210723,000000,138.24,139.2,126.72,130.8,9477.58,0
+IMA.US,D,20210726,000000,130.44,140.04,125.64,137.88,4437.83,0
+IMA.US,D,20210727,000000,136.68,139.44,132.24,134.16,2821.66,0
+IMA.US,D,20210728,000000,134.16,134.16,124.016,129.6,4848.33,0
+IMA.US,D,20210729,000000,129.84,136.62,126.84,127.44,1892.99,0
+IMA.US,D,20210730,000000,128.16,129.12,115.68,118.92,4958.08,0
+IMA.US,D,20210802,000000,121.32,131.869,118.8,120.84,2342.91,0
+IMA.US,D,20210803,000000,120.84,124.56,115.68,117.84,2733.16,0
+IMA.US,D,20210804,000000,117.84,121.3,116.659,120,1848.91,0
+IMA.US,D,20210805,000000,120.12,130.08,117.48,122.4,3418.74,0
+IMA.US,D,20210806,000000,123.96,126.24,118.56,124.44,1067.99,0
+IMA.US,D,20210809,000000,123,126.259,119.16,121.08,1484.08,0
+IMA.US,D,20210810,000000,122.76,122.88,116.4,120.48,2849.16,0
+IMA.US,D,20210811,000000,120.12,123.12,115.56,123.12,2589.83,0
+IMA.US,D,20210812,000000,129.96,134.28,123.72,132.36,3728.41,0
+IMA.US,D,20210813,000000,133.92,134.108,120.48,129.36,1788.58,0
+IMA.US,D,20210816,000000,128.16,132.48,124.26,132.24,2062.83,0
+IMA.US,D,20210817,000000,131.76,138.6,128.64,136.92,6075.83,0
+IMA.US,D,20210818,000000,136.92,137.76,135,136.68,3516.08,0
+IMA.US,D,20210819,000000,134.4,134.4,124.937,131.4,3400.24,0
+IMA.US,D,20210820,000000,132,142.44,132,142.44,2768.33,0
+IMA.US,D,20210823,000000,142.8,142.8,131.16,133.92,3176.58,0
+IMA.US,D,20210824,000000,132.96,146.16,132.96,142.2,4855.49,0
+IMA.US,D,20210825,000000,141.42,145.8,137.64,139.2,3834.08,0
+IMA.US,D,20210826,000000,139.92,147.84,138.24,139.2,3711.33,0
+IMA.US,D,20210827,000000,143.64,159.72,139.32,159.48,4789.41,0
+IMA.US,D,20210830,000000,157.32,164.28,145.56,157.8,10076.9,0
+IMA.US,D,20210831,000000,159.84,163.546,149.64,154.44,25655.5,0
+IMA.US,D,20210901,000000,156.48,159.84,149.52,154.32,12079,0
+IMA.US,D,20210902,000000,154.8,162.24,149.4,161.4,3250.83,0
+IMA.US,D,20210903,000000,161.88,171,154.8,169.08,5207.33,0
+IMA.US,D,20210907,000000,170.64,177,163.8,170.28,4680.49,0
+IMA.US,D,20210908,000000,167.52,167.52,152.28,156,4309.08,0
+IMA.US,D,20210909,000000,156,166.56,150.48,155.52,5390.91,0
+IMA.US,D,20210910,000000,155.52,164.04,154.08,158.4,4165.99,0
+IMA.US,D,20210913,000000,160.56,160.86,149.28,150.24,5309.58,0
+IMA.US,D,20210914,000000,149.88,153.54,141.36,143.4,4572.58,0
+IMA.US,D,20210915,000000,141.96,145.68,137.82,145.2,7616.99,0
+IMA.US,D,20210916,000000,142.56,158.64,141.18,157.2,9575.91,0
+IMA.US,D,20210917,000000,157.32,167.16,153.324,155.64,21530.9,0
+IMA.US,D,20210920,000000,149.52,168.96,149.182,165.6,11977.7,0
+IMA.US,D,20210921,000000,166.32,168,159.72,168,12040,0
+IMA.US,D,20210922,000000,164.52,164.52,150.96,155.88,8012.58,0
+IMA.US,D,20210923,000000,156.12,156.36,151.44,153.72,2904.91,0
+IMA.US,D,20210924,000000,153.6,161.88,150,153.48,4910.91,0
+IMA.US,D,20210927,000000,153.48,160.08,152.4,153.84,3854.99,0
+IMA.US,D,20210928,000000,154.92,155.4,141.72,144.72,7295.99,0
+IMA.US,D,20210929,000000,143.16,144.66,131.82,135.36,6650.16,0
+IMA.US,D,20210930,000000,137.28,153.96,129.12,151.44,6695.33,0
+IMA.US,D,20211001,000000,153.24,160.2,144.12,155.76,7911.33,0
+IMA.US,D,20211004,000000,155.04,155.04,143.16,150,2398.66,0
+IMA.US,D,20211005,000000,151.44,161.76,149.64,161.76,8568.99,0
+IMA.US,D,20211006,000000,158.76,161.16,147.178,151.2,4670.08,0
+IMA.US,D,20211007,000000,151.62,169.2,151.38,165.12,20047.9,0
+IMA.US,D,20211008,000000,164.4,168.48,152.64,155.04,18744.9,0
+IMA.US,D,20211011,000000,155.88,166.44,145.92,150.24,3662.99,0
+IMA.US,D,20211012,000000,149.64,149.64,132.36,133.32,2813.16,0
+IMA.US,D,20211013,000000,136.44,143.22,133.5,139.2,4090.58,0
+IMA.US,D,20211014,000000,139.2,148.32,133.08,146.64,5005.08,0
+IMA.US,D,20211015,000000,150.84,155.52,144,145.32,4946.66,0
+IMA.US,D,20211018,000000,144,151.62,136.44,141.36,5116.74,0
+IMA.US,D,20211019,000000,142.92,145.8,126.6,134.52,5309.66,0
+IMA.US,D,20211020,000000,134.88,141.649,127.86,138.24,2853.99,0
+IMA.US,D,20211021,000000,138.48,144.06,132.12,133.92,11801.5,0
+IMA.US,D,20211022,000000,135,137.7,122.28,126.24,5311.49,0
+IMA.US,D,20211025,000000,125.88,133.44,122.7,129.48,6729.83,0
+IMA.US,D,20211026,000000,128.76,135.24,128.16,130.08,6879.58,0
+IMA.US,D,20211027,000000,129.72,134.58,125.46,128.88,5564.83,0
+IMA.US,D,20211028,000000,128.52,133.08,128.28,129.36,5618.74,0
+IMA.US,D,20211029,000000,128.88,133.68,126.36,129,5967.08,0
+IMA.US,D,20211101,000000,129.36,148.56,129.36,142.44,17755.3,0
+IMA.US,D,20211102,000000,141.72,155.4,140.172,155.16,3536.24,0
+IMA.US,D,20211103,000000,154.92,160.56,153.48,156,12250.4,0
+IMA.US,D,20211104,000000,156.96,164.28,154.26,156,6482.08,0
+IMA.US,D,20211105,000000,157.08,163.68,157.08,163.56,5477.24,0
+IMA.US,D,20211108,000000,163.92,168.84,158.61,162.72,25248.4,0
+IMA.US,D,20211109,000000,162.24,184.8,158.28,180.96,10720.9,0
+IMA.US,D,20211110,000000,179.16,200.76,171.84,200.76,11206.9,0
+IMA.US,D,20211111,000000,199.8,202.62,185.16,195.12,13559.9,0
+IMA.US,D,20211112,000000,194.76,205.56,188.1,203.52,8410.41,0
+IMA.US,D,20211115,000000,204.72,210,192.36,194.4,11197.4,0
+IMA.US,D,20211116,000000,192.12,208.98,191.82,200.4,10983.3,0
+IMA.US,D,20211117,000000,199.2,202.32,195.36,199.2,11467,0
+IMA.US,D,20211118,000000,198.84,201.6,190.08,193.2,12284.3,0
+IMA.US,D,20211119,000000,190.2,192.342,173.28,185.4,7631.91,0
+IMA.US,D,20211122,000000,186.96,186.96,162.72,165,9571.49,0
+IMA.US,D,20211123,000000,162.12,163.44,145.8,156.36,8423.33,0
+IMA.US,D,20211124,000000,159,175.2,156.48,169.44,9652.99,0
+IMA.US,D,20211126,000000,163.8,190.92,159.72,183.12,9006.49,0
+IMA.US,D,20211129,000000,184.44,195.96,171.6,173.16,16081.8,0
+IMA.US,D,20211130,000000,172.8,173.4,154.201,171.66,9196.08,0
+IMA.US,D,20211201,000000,176.64,182.16,159.48,160.2,9152.99,0
+IMA.US,D,20211202,000000,160.8,160.8,152.28,155.04,7983.24,0
+IMA.US,D,20211203,000000,156,161.7,134.28,144,11961.6,0
+IMA.US,D,20211206,000000,145.68,161.04,141.84,150.72,16205.9,0
+IMA.US,D,20211207,000000,151.08,177.72,151.08,173.88,18765.4,0
+IMA.US,D,20211208,000000,170.76,203.388,164.28,197.76,17605.9,0
+IMA.US,D,20211209,000000,195.12,201.96,184.32,187.32,6754.16,0
+IMA.US,D,20211210,000000,186.6,187.56,168.6,169.2,9177.41,0
+IMA.US,D,20211213,000000,170.4,176.76,156.48,170.52,14212.2,0
+IMA.US,D,20211214,000000,168,168,156.12,165.12,10722.4,0
+IMA.US,D,20211215,000000,169.44,185.16,159,180.72,16910.4,0
+IMA.US,D,20211216,000000,180,199.68,167.16,169.08,21488.3,0
+IMA.US,D,20211217,000000,167.28,171.24,150.72,159.6,169082,0
+IMA.US,D,20211220,000000,169.38,183,152.16,169.56,23379.4,0
+IMA.US,D,20211221,000000,172.32,189.12,166.02,179.04,10983.1,0
+IMA.US,D,20211222,000000,179.04,181.8,172.56,180.48,13119.4,0
+IMA.US,D,20211223,000000,187.68,187.68,174.48,178.08,17173,0
+IMA.US,D,20211227,000000,177.96,177.96,158.64,171.36,10177.2,0
+IMA.US,D,20211228,000000,169.8,169.8,157.68,160.2,6830.74,0
+IMA.US,D,20211229,000000,159.96,169.44,150.12,166.56,7938.91,0
+IMA.US,D,20211230,000000,166.08,174.96,157.68,158.52,7813.33,0
+IMA.US,D,20211231,000000,158.52,160.86,148.44,150.48,21127.4,0
+IMA.US,D,20220103,000000,153.12,167.82,143.64,165.6,13747.3,0
+IMA.US,D,20220104,000000,165.48,172.14,158.22,166.2,6157.24,0
+IMA.US,D,20220105,000000,163.56,169.92,138.12,140.64,7480.66,0
+IMA.US,D,20220106,000000,141.6,146.16,134.88,145.92,21836.4,0
+IMA.US,D,20220107,000000,143.88,147.48,138.06,141.24,5798.66,0
+IMA.US,D,20220110,000000,139.68,143.4,130.44,142.2,9850.24,0
+IMA.US,D,20220111,000000,143.04,153.84,139.68,148.2,7274.74,0
+IMA.US,D,20220112,000000,151.02,151.02,132.84,132.96,8703.99,0
+IMA.US,D,20220113,000000,133.56,137.52,131.46,131.88,15673.8,0
+IMA.US,D,20220114,000000,128.16,136.44,128.16,136.44,4457.83,0
+IMA.US,D,20220118,000000,135.12,138.24,129.12,130.32,12326.5,0
+IMA.US,D,20220119,000000,132.84,137.76,127.92,132.84,4807.41,0
+IMA.US,D,20220120,000000,134.28,136.2,128.52,129,8730.24,0
+IMA.US,D,20220121,000000,126.48,136.32,126.48,132.72,11726,0
+IMA.US,D,20220124,000000,127.44,134.76,126.36,129.12,13066,0
+IMA.US,D,20220125,000000,126,130.44,124.5,127.8,15073.4,0
+IMA.US,D,20220126,000000,130.44,132.48,122.4,126,11601.4,0
+IMA.US,D,20220127,000000,127.08,132,108.24,112.32,7482.91,0
+IMA.US,D,20220128,000000,110.76,114.84,103.44,113.28,6539.99,0
+IMA.US,D,20220131,000000,113.16,119.88,112.92,116.76,5122.16,0
+IMA.US,D,20220201,000000,117.6,120.12,111.36,117.48,7038.99,0
+IMA.US,D,20220202,000000,116.76,141.48,108.72,137.4,34881.4,0
+IMA.US,D,20220203,000000,132.36,139.8,114.24,117.12,10663.8,0
+IMA.US,D,20220204,000000,115.2,128.28,111.36,118.92,7601.99,0
+IMA.US,D,20220207,000000,118.92,124.38,111.54,121.08,5342.41,0
+IMA.US,D,20220208,000000,120.48,121.8,113.76,115.08,14483,0
+IMA.US,D,20220209,000000,115.56,136.92,115.56,126.36,9273.41,0
+IMA.US,D,20220210,000000,121.44,131.16,111.24,113.64,7152.49,0
+IMA.US,D,20220211,000000,113.16,118.056,112.32,116.64,5987.58,0
+IMA.US,D,20220214,000000,117.6,120.72,108,109.56,3593.91,0
+IMA.US,D,20220215,000000,112.56,121.08,110.64,119.52,4974.41,0
+IMA.US,D,20220216,000000,118.2,121.32,118.2,119.52,936.416,0
+IMA.US,D,20220217,000000,118.8,124.86,113.34,113.4,4461.16,0
+IMA.US,D,20220218,000000,111.96,111.96,91.32,94.2,14973.6,0
+IMA.US,D,20220222,000000,93,96.6,91.2072,93.48,5841.74,0
+IMA.US,D,20220223,000000,95.64,95.64,87.36,88.44,9553.91,0
+IMA.US,D,20220224,000000,84.96,92.88,83.4,84.36,10439.1,0
+IMA.US,D,20220225,000000,85.32,85.32,75.96,78.6,9444.16,0
+IMA.US,D,20220228,000000,78.36,78.36,67.92,73.32,20681.4,0
+IMA.US,D,20220301,000000,71.76,74.52,67.56,71.88,7161.66,0
+IMA.US,D,20220302,000000,72.36,87,69.84,84,40851.9,0
+IMA.US,D,20220303,000000,84.36,86.28,80.58,83.28,10843.1,0
+IMA.US,D,20220304,000000,81.48,86.4,73.74,74.76,9664.16,0
+IMA.US,D,20220307,000000,75.72,80.04,73.44,78.36,4120.08,0
+IMA.US,D,20220308,000000,78.36,83.76,72.84,78.48,5556.33,0
+IMA.US,D,20220309,000000,80.4,89.64,75.12,88.68,8349.41,0
+IMA.US,D,20220310,000000,86.04,87.84,73.08,75.6,10222,0
+IMA.US,D,20220311,000000,75.84,76.8,72.6,73.32,5286.49,0
+IMA.US,D,20220314,000000,73.92,75.78,64.14,67.32,31366.4,0
+IMA.US,D,20220315,000000,68.4,70.08,63.72,68.28,16617.1,0
+IMA.US,D,20220316,000000,70.44,77.28,67.32,75.72,12995.2,0
+IMA.US,D,20220317,000000,75.72,93.72,68.4,93.36,9561.99,0
+IMA.US,D,20220318,000000,93,107.88,93,96.12,22431.5,0
+IMA.US,D,20220321,000000,94.2,98.76,86.4,87.48,8607.33,0
+IMA.US,D,20220322,000000,89.04,91.62,85.5,86.76,9131.91,0
+IMA.US,D,20220323,000000,85.68,88.2,82.32,83.4,3930.74,0
+IMA.US,D,20220324,000000,83.76,86.64,77.76,78.48,3897.08,0
+IMA.US,D,20220325,000000,78.48,82.32,74.76,80.52,6233.58,0
+IMA.US,D,20220328,000000,79.56,82.32,76.2,79.68,4142.33,0
+IMA.US,D,20220329,000000,81.84,85.92,77.28,80.28,8456.24,0
+IMA.US,D,20220330,000000,81.12,82.32,71.76,73.32,11574.7,0
+IMA.US,D,20220331,000000,73.92,74.88,70.32,73.2,10421.3,0
+IMA.US,D,20220401,000000,74.28,74.88,69.36,72.6,6948.24,0
+IMA.US,D,20220404,000000,72.6,75.6,71.22,74.28,5199.49,0
+IMA.US,D,20220405,000000,74.64,75.5292,70.56,70.92,15760,0
+IMA.US,D,20220406,000000,70.68,71.16,60.84,66.84,16811.4,0
+IMA.US,D,20220407,000000,66.84,88.2612,66.84,84.12,53326,0
+IMA.US,D,20220408,000000,82.68,99.6588,82.68,88.8,16209.6,0
+IMA.US,D,20220411,000000,87.6,90.78,80.4,83.28,15651.4,0
+IMA.US,D,20220412,000000,83.64,84.24,79.08,81.6,15949.8,0
+IMA.US,D,20220413,000000,91.44,94.9248,84.66,87.6,21603.9,0
+IMA.US,D,20220414,000000,87.72,88.08,83.16,83.88,10858.4,0
+IMA.US,D,20220418,000000,83.4,83.4,76.08,81.6,10299.7,0
+IMA.US,D,20220419,000000,81.24,86.04,75,77.64,18427.9,0
+IMA.US,D,20220420,000000,77.64,77.76,74.1324,74.52,9941.74,0
+IMA.US,D,20220421,000000,76.56,77.58,66.42,69.24,15657.6,0
+IMA.US,D,20220422,000000,69.24,72.48,67.44,72,10356.9,0
+IMA.US,D,20220425,000000,71.04,75.6,68.76,70.56,8182.33,0
+IMA.US,D,20220426,000000,68.64,69.24,58.14,60.72,20954.5,0
+IMA.US,D,20220427,000000,60.6,60.6,51.12,51.48,12278.1,0
+IMA.US,D,20220428,000000,51.24,52.68,45.6,46.08,23143.3,0
+IMA.US,D,20220429,000000,45,49.92,45,46.56,17422.5,0
+IMA.US,D,20220502,000000,45.96,53.64,33.96,45.36,99617.6,0
+IMA.US,D,20220503,000000,44.88,48.96,42.36,46.68,25197.2,0
+IMA.US,D,20220504,000000,46.56,47.16,41.28,45.84,10273.9,0
+IMA.US,D,20220505,000000,45.72,56.4,42.3,50.04,22859.2,0
+IMA.US,D,20220506,000000,48.96,59.16,46.8,48.96,23963.4,0
+IMA.US,D,20220509,000000,47.04,51.3,45.12,49.92,17414.4,0
+IMA.US,D,20220510,000000,51.72,59.88,48.6456,54,23966.6,0
+IMA.US,D,20220511,000000,52.92,52.92,44.94,45.36,13425.9,0
+IMA.US,D,20220512,000000,44.64,49.56,43.08,44.88,9553.99,0
+IMA.US,D,20220513,000000,46.92,48.96,41.76,44.88,16052.5,0
+IMA.US,D,20220516,000000,44.28,45.72,43.2,43.8,10171.9,0
+IMA.US,D,20220517,000000,45,49.08,44.64,48.12,8206.58,0
+IMA.US,D,20220518,000000,46.44,48,40.8,44.64,9043.33,0
+IMA.US,D,20220519,000000,44.04,48.72,43.08,44.4,9101.16,0
+IMA.US,D,20220520,000000,45.24,45.24,40.68,42.84,8471.41,0
+IMA.US,D,20220523,000000,43.32,46.62,41.88,43.92,7414.24,0
+IMA.US,D,20220524,000000,42.96,43.8,38.52,40.2,6315.74,0
+IMA.US,D,20220525,000000,39.6,40.8,38.64,39.48,6098.49,0
+IMA.US,D,20220526,000000,39.48,41.52,38.028,38.76,7270.83,0
+IMA.US,D,20220527,000000,38.52,40.68,36.84,40.32,10612.9,0
+IMA.US,D,20220531,000000,40.2,49.92,40.2,46.8,31462.9,0
+IMA.US,D,20220601,000000,46.56,47.5596,38.64,40.68,13384.6,0
+IMA.US,D,20220602,000000,40.2,41.76,38.76,41.04,7724.58,0
+IMA.US,D,20220603,000000,41.16,48.84,39.24,46.32,15201,0
+IMA.US,D,20220606,000000,47.04,47.04,41.76,42.84,17801.9,0
+IMA.US,D,20220607,000000,42,51.72,42,50.88,15178.2,0
+IMA.US,D,20220608,000000,50.04,56.52,48.66,52.68,8202.49,0
+IMA.US,D,20220609,000000,52.44,60.96,49.68,58.2,18893.7,0
+IMA.US,D,20220610,000000,56.4,57.96,48.3,49.92,10619.3,0
+IMA.US,D,20220613,000000,47.88,48.78,44.94,47.88,8461.91,0
+IMA.US,D,20220614,000000,48.12,48.12,44.28,45.72,6180.16,0
+IMA.US,D,20220615,000000,46.56,47.76,44.28,45,8304.66,0
+IMA.US,D,20220616,000000,43.8,43.92,38.76,40.68,10132.1,0
+IMA.US,D,20220617,000000,41.76,43.68,40.92,43.32,9871.83,0
+IMA.US,D,20220621,000000,43.56,47.16,40.92,41.64,17187.4,0
+IMA.US,D,20220622,000000,40.32,45.5988,38.64,43.92,216337,0
+IMA.US,D,20220623,000000,42.84,49.8,40.44,49.8,27557.9,0
+IMA.US,D,20220624,000000,49.32,64.44,48,64.44,288348,0
+IMA.US,D,20220627,000000,62.4,78,58.08,58.68,95582.7,0
+IMA.US,D,20220628,000000,57.72,59.64,55.44,56.4,9875.41,0
+IMA.US,D,20220629,000000,55.68,56.4,52.068,53.76,11088.3,0
+IMA.US,D,20220630,000000,52.56,53.64,49.8,53.16,5841.16,0
+IMA.US,D,20220701,000000,54.12,54.24,49.32,50.4,5260.49,0
+IMA.US,D,20220705,000000,49.8,53.9136,49.422,50.76,8051.74,0
+IMA.US,D,20220706,000000,50.88,57.48,50.64,54,5761.99,0
+IMA.US,D,20220707,000000,55.08,58.98,53.88,56.76,12764.1,0
+IMA.US,D,20220708,000000,55.8,64.032,55.8,63.6,7141.33,0
+IMA.US,D,20220711,000000,62.04,63.6,60.3,61.68,42808.7,0
+IMA.US,D,20220712,000000,61.68,63.72,58.6752,61.8,8795.66,0
+IMA.US,D,20220713,000000,61.08,61.08,58.08,60.12,16723.1,0
+IMA.US,D,20220714,000000,59.16,64.08,58.56,62.16,8372.66,0
+IMA.US,D,20220715,000000,61.92,64.92,60.12,63.48,9312.91,0
+IMA.US,D,20220718,000000,64.2,66.84,61.08,61.56,6198.33,0
+IMA.US,D,20220719,000000,62.64,64.98,60.9828,62.88,3191.49,0
+IMA.US,D,20220720,000000,63,66.36,59.76,66,19700.4,0
+IMA.US,D,20220721,000000,66.24,69.1188,62.04,64.08,9884.16,0
+IMA.US,D,20220722,000000,63.48,63.96,60,60.84,11611.5,0
+IMA.US,D,20220725,000000,61.32,61.32,58.44,60.12,9326.66,0
+IMA.US,D,20220726,000000,59.04,61.56,58.6356,60.36,18317.1,0
+IMA.US,D,20220727,000000,60.6,61.44,59.04,60.36,10478.2,0
+IMA.US,D,20220728,000000,60.6,62.64,58.92,60.72,4466.83,0
+IMA.US,D,20220729,000000,60,62.04,59.52,60.72,8112.83,0
+IMA.US,D,20220801,000000,59.52,60.12,57.12,59.88,9071.41,0
+IMA.US,D,20220802,000000,59.04,61.32,58.5,59.88,12084.3,0
+IMA.US,D,20220803,000000,60.96,68.88,60.24,65.4,12267.3,0
+IMA.US,D,20220804,000000,65.28,67.32,64.5,66.72,23292.9,0
+IMA.US,D,20220805,000000,66.12,73.08,66.12,72,5351.74,0
+IMA.US,D,20220808,000000,71.52,73.32,69.12,69.96,2970.33,0
+IMA.US,D,20220809,000000,68.64,68.64,60.12,61.2,8898.74,0
+IMA.US,D,20220810,000000,62.04,64.62,62.04,62.64,2997.83,0
+IMA.US,D,20220811,000000,60.48,67.68,60.48,63.12,4555.83,0
+IMA.US,D,20220812,000000,63.12,64.68,62.4,62.64,2676.99,0
+IMA.US,D,20220815,000000,62.88,63.84,61.44,62.88,8362.49,0
+IMA.US,D,20220816,000000,63.12,63.12,60,60.84,2879.74,0
+IMA.US,D,20220817,000000,60.6,62.4,60.36,60.84,3741.91,0
+IMA.US,D,20220818,000000,60.24,62.52,59.88,60.6,5147.91,0
+IMA.US,D,20220819,000000,59.16,61.92,59.16,60.72,1009.91,0
+IMA.US,D,20220822,000000,60,60.18,58.56,59.04,2044.83,0
+IMA.US,D,20220823,000000,59.4,60.96,57.12,57.48,2717.49,0
+IMA.US,D,20220824,000000,57.84,59.34,57,57.84,2643.16,0
+IMA.US,D,20220825,000000,58.44,59.64,58.2,58.44,1153.74,0
+IMA.US,D,20220826,000000,57.6,61.02,57,58.08,761.749,0
+IMA.US,D,20220829,000000,56.64,57.84,54,54.48,7335.99,0
+IMA.US,D,20220830,000000,55.32,55.44,51.72,51.72,6287.91,0
+IMA.US,D,20220831,000000,53.28,57.96,52.2,57,13946.4,0
+IMA.US,D,20220901,000000,55.92,57.24,52.92,57.24,3374.08,0
+IMA.US,D,20220902,000000,58.08,65.52,56.28,61.92,4513.58,0
+IMA.US,D,20220906,000000,62.16,66.96,60,61.68,14070.5,0
+IMA.US,D,20220907,000000,61.08,63.36,54.96,58.32,5154.58,0
+IMA.US,D,20220908,000000,58.2,64.8,57.84,64.8,4999.74,0
+IMA.US,D,20220909,000000,63.5676,65.04,61.44,63,17817.3,0
+IMA.US,D,20220912,000000,62.4,66,61.98,62.88,4508.74,0
+IMA.US,D,20220913,000000,61.68,63.84,59.76,60.12,7489.74,0
+IMA.US,D,20220914,000000,59.76,60.12,56.52,56.64,10511.8,0
+IMA.US,D,20220915,000000,56.52,58.2,51.48,53.52,14703,0
+IMA.US,D,20220916,000000,51.72,52.68,47.52,48.72,40486,0
+IMA.US,D,20220919,000000,48.6,49.56,46.32,48.96,3889.49,0
+IMA.US,D,20220920,000000,48.6,49.14,47.04,47.04,6742.41,0
+IMA.US,D,20220921,000000,45.96,49.08,44.76,45.6,4175.49,0
+IMA.US,D,20220922,000000,47.88,47.88,41.4,41.52,4229.83,0
+IMA.US,D,20220923,000000,40.68,46.08,39.84,42.6,5525.16,0
+IMA.US,D,20220926,000000,40.8,48.96,40.8,42.84,1905.91,0
+IMA.US,D,20220927,000000,41.34,44.64,41.34,43.56,1608.91,0
+IMA.US,D,20220928,000000,44.52,47.88,43.32,46.56,2671.99,0
+IMA.US,D,20220929,000000,46.56,46.56,41.04,44.64,6194.16,0
+IMA.US,D,20220930,000000,45.12,45.12,40.92,42.6,13819.9,0
+IMA.US,D,20221003,000000,42.12,43.3188,39,42.12,3593.41,0
+IMA.US,D,20221004,000000,42.36,48.48,40.32,44.4,13372.7,0
+IMA.US,D,20221005,000000,42.24,44.4,39.72,40.08,8957.33,0
+IMA.US,D,20221006,000000,41.64,44.4,38.64,38.76,3308.24,0
+IMA.US,D,20221007,000000,39.96,40.44,35.76,35.76,2409.66,0
+IMA.US,D,20221010,000000,35.64,39.24,35.04,39.12,6363.66,0
+IMA.US,D,20221011,000000,39.72,42.06,35.04,35.64,2636.33,0
+IMA.US,D,20221012,000000,35.16,36,34.92,35.52,1142.49,0
+IMA.US,D,20221013,000000,35.22,40.32,35.22,38.52,7615.99,0
+IMA.US,D,20221014,000000,39.6,39.6,35.4,37.32,743.166,0
+IMA.US,D,20221017,000000,37.44,39.24,35.16,37.56,5863.99,0
+IMA.US,D,20221018,000000,38.28,40.9188,37.2,39.12,3526.74,0
+IMA.US,D,20221019,000000,39,39.12,37.8,38.04,1116.99,0
+IMA.US,D,20221020,000000,39.36,39.36,33.84,34.08,1857.83,0
+IMA.US,D,20221021,000000,34.2,36.732,33.24,33.72,1381.33,0
+IMA.US,D,20221024,000000,34.08,37.2,33.24,33.48,1348.58,0
+IMA.US,D,20221025,000000,34.2,36.48,33.24,34.44,773.749,0
+IMA.US,D,20221026,000000,33.96,39.84,33.96,36.84,3071.66,0
+IMA.US,D,20221027,000000,36.696,38.04,33.84,34.2,1951.66,0
+IMA.US,D,20221028,000000,36.24,36.24,31.56,33,2724.58,0
+IMA.US,D,20221031,000000,33.48,35.04,30.96,33,1747.24,0
+IMA.US,D,20221101,000000,31.2,33.36,30.6,31.44,1364.99,0
+IMA.US,D,20221102,000000,31.8,32.58,30.06,31.2,18360.4,0
+IMA.US,D,20221103,000000,32.04,35.4,30,31.2,15698.9,0
+IMA.US,D,20221104,000000,31.08,31.62,27,27.24,11001.6,0
+IMA.US,D,20221107,000000,28.2,29.52,27,27.6,10629.8,0
+IMA.US,D,20221108,000000,31.2,31.8,26.4,27.6,5663.24,0
+IMA.US,D,20221109,000000,27.24,27.36,24,26.4,10895.4,0
+IMA.US,D,20221110,000000,26.88,29.76,24.84,25.44,5358.49,0
+IMA.US,D,20221111,000000,25.2,27.8976,24.72,25.44,10984.3,0
+IMA.US,D,20221114,000000,25.8,27.12,24.84,26.52,23722.5,0
+IMA.US,D,20221115,000000,26.88,27.36,24.96,26.4,11658,0
+IMA.US,D,20221116,000000,26.76,27.12,23.28,24,14984.9,0
+IMA.US,D,20221117,000000,23.4,25.86,23.4,25.2,7190.66,0
+IMA.US,D,20221118,000000,25.2,26.7588,23.76,25.92,12345.9,0
+IMA.US,D,20221121,000000,25.44,26.94,25.44,26.4,5330.74,0
+IMA.US,D,20221122,000000,26.2056,29.52,25.32,27.84,4923.91,0
+IMA.US,D,20221123,000000,27.72,31.08,26.88,30.72,5824.41,0
+IMA.US,D,20221125,000000,28.44,30.48,26.28,28.32,626.583,0
+IMA.US,D,20221128,000000,28.8,30.72,28.08,29.04,2698.16,0
+IMA.US,D,20221129,000000,30,33.1092,26.88,29.16,9335.66,0
+IMA.US,D,20221130,000000,30.06,30.18,26.4,26.76,6291.91,0
+IMA.US,D,20221201,000000,27.12,30.72,26.76,30,5267.91,0
+IMA.US,D,20221202,000000,28.8,30.36,27,28.32,8366.83,0
+IMA.US,D,20221205,000000,27.6,29.76,26.4,26.76,5649.16,0
+IMA.US,D,20221206,000000,27,29.4,26.4,26.64,11991.3,0
+IMA.US,D,20221207,000000,27.48,32.16,27.36,28.56,91621,0
+IMA.US,D,20221208,000000,28.32,32.88,27.84,32.88,6771.83,0
+IMA.US,D,20221209,000000,33.36,37.7988,33.12,34.68,5985.83,0
+IMA.US,D,20221212,000000,38.16,38.16,29.76,33.36,7109.74,0
+IMA.US,D,20221213,000000,37.68,37.68,32.04,33.48,2690.66,0
+IMA.US,D,20221214,000000,29.76,33.24,29.76,32.88,2288.66,0
+IMA.US,D,20221215,000000,29.76,33.36,28.5612,31.44,2219.91,0
+IMA.US,D,20221216,000000,28.08,31.2,28.08,30.6,24521.5,0
+IMA.US,D,20221219,000000,30.45,30.45,27.12,29.4,2265.58,0
+IMA.US,D,20221220,000000,28.68,30.96,28.68,30.84,1832.99,0
+IMA.US,D,20221221,000000,31.2,33,31.2,31.56,1674.83,0
+IMA.US,D,20221222,000000,33.36,33.72,31.8,32.52,1436.16,0
+IMA.US,D,20221223,000000,33.3588,34.692,32.64,34.2,444.166,0
+IMA.US,D,20221227,000000,34.56,34.56,31.32,32.28,1223.41,0
+IMA.US,D,20221228,000000,33,36,32.52,33.6,10177.5,0
+IMA.US,D,20221229,000000,33.6,35.16,32.46,32.76,2452.41,0
+IMA.US,D,20221230,000000,31.8,34.2,31.68,31.92,2868.33,0
+IMA.US,D,20230103,000000,36,36.6,29.52,31.44,7683.49,0
+IMA.US,D,20230104,000000,32.04,36.48,30.96,35.88,4149.91,0
+IMA.US,D,20230105,000000,35.28,38.16,35.16,35.76,581.333,0
+IMA.US,D,20230106,000000,37.56,38.7048,36.36,38.16,1775.66,0
+IMA.US,D,20230109,000000,38.16,38.52,35.16,37.92,1985.99,0
+IMA.US,D,20230110,000000,38.64,38.64,36.48,36.84,1947.58,0
+IMA.US,D,20230111,000000,37.08,38.52,36.8868,37.44,532.583,0
+IMA.US,D,20230112,000000,37.92,39.6,35.52,37.68,4728.24,0
+IMA.US,D,20230113,000000,39.7932,40.7988,36.6,39,3303.33,0
+IMA.US,D,20230117,000000,40.2,42.48,39,40.8,5575.41,0
+IMA.US,D,20230118,000000,41.52,44.88,38.8752,44.88,2116.91,0
+IMA.US,D,20230119,000000,45.6,45.6,41.76,42,846.333,0
+IMA.US,D,20230120,000000,45.24,49.08,44.016,48.96,1797.08,0
+IMA.US,D,20230123,000000,49.08,52.44,46.4412,51.84,2888.08,0
+IMA.US,D,20230124,000000,53.88,54.192,48.96,49.92,2262.83,0
+IMA.US,D,20230125,000000,48.96,51.72,45.24,48,1765.58,0
+IMA.US,D,20230126,000000,48,51.12,46.68,49.2,3192.49,0
+IMA.US,D,20230127,000000,52.5,54.72,49.86,53.76,1652.91,0
+IMA.US,D,20230130,000000,54,54,51,51.48,1098.16,0
+IMA.US,D,20230131,000000,51.9828,53.64,51,51.12,2737.41,0
+IMA.US,D,20230201,000000,50.76,53.4,50.4,50.4,126092,0
+IMA.US,D,20230202,000000,51.72,52.92,47.52,47.52,38022.9,0
+IMA.US,D,20230203,000000,45.84,51.84,45.24,47.52,3423.24,0
+IMA.US,D,20230206,000000,47.52,51.18,47.52,51,674.416,0
+IMA.US,D,20230207,000000,49.68,50.4,45.6,45.84,1868.58,0
+IMA.US,D,20230208,000000,44.52,47.4,37.56,38.76,7851.33,0
+IMA.US,D,20230209,000000,39.9384,41.04,37.08,37.44,3383.08,0
+IMA.US,D,20230210,000000,36.84,36.84,32.64,32.76,7668.41,0
+IMA.US,D,20230213,000000,34.08,40.56,33.24,39.6,3416.49,0
+IMA.US,D,20230214,000000,41.52,44.4,41.28,44.16,2488.99,0
+IMA.US,D,20230215,000000,44.04,50.4,43.74,50.4,4203.49,0
+IMA.US,D,20230216,000000,48.72,50.28,48.6,49.68,1706.74,0
+IMA.US,D,20230217,000000,49.2,51.12,48.3228,50.76,1571.58,0
+IMA.US,D,20230221,000000,50.76,50.76,46.08,46.08,1271.66,0
+IMA.US,D,20230222,000000,46.56,48.6552,46.32,47.4,1358.99,0
+IMA.US,D,20230223,000000,47.28,48,44.04,44.64,6002.83,0
+IMA.US,D,20230224,000000,43.44,50.52,43.2,44.88,566.333,0
+IMA.US,D,20230227,000000,44.7588,49.92,42.66,48.72,1887.58,0
+IMA.US,D,20230228,000000,47.5248,49.32,45.72,48.12,5446.16,0
+IMA.US,D,20230301,000000,47.4,50.52,45.3,46.68,2751.58,0
+IMA.US,D,20230302,000000,46.68,51.24,45.96,48.72,1777.74,0
+IMA.US,D,20230303,000000,50.4,55.44,48.84,52.68,811.999,0
+IMA.US,D,20230306,000000,57.24,57.72,51.84,52.8,3183.83,0
+IMA.US,D,20230307,000000,52.92,59.64,52.8,59.64,3205.83,0
+IMA.US,D,20230308,000000,58.68,59.04,54.06,57.96,3367.66,0
+IMA.US,D,20230309,000000,57.24,57.84,50.16,53.4,11664.6,0
+IMA.US,D,20230310,000000,52.56,55.2,49.62,54.12,14848.7,0
+IMA.US,D,20230313,000000,51.6,53.76,48.96,50.64,7076.16,0
+IMA.US,D,20230314,000000,51.24,51.6,46.08,50.52,2807.16,0
+IMA.US,D,20230315,000000,48.6,51.6,48.18,51,1811.91,0
+IMA.US,D,20230316,000000,50.64,51.6,49.2,51.6,1459.58,0
+IMA.US,D,20230317,000000,49.806,49.806,47.52,49.32,1746.24,0
+IMA.US,D,20230320,000000,46.32,47.82,43.98,44.4,3272.16,0
+IMA.US,D,20230321,000000,44.28,50.4,44.1612,50.4,1174.74,0
+IMA.US,D,20230322,000000,50.64,50.82,45.12,45.24,2760.24,0
+IMA.US,D,20230323,000000,45.24,47.16,43.8,44.16,1420.99,0
+IMA.US,D,20230324,000000,44.16,45.36,41.04,43.92,4875.33,0
+IMA.US,D,20230327,000000,43.8,44.88,42,43.2,1676.66,0
+IMA.US,D,20230328,000000,43.08,44.88,42.3,43.56,1556.74,0
+IMA.US,D,20230329,000000,43.44,46.68,42.12,43.2,60897.7,0
+IMA.US,D,20230330,000000,44.04,44.76,40.92,43.32,1192.91,0
+IMA.US,D,20230331,000000,43.2,47.16,40.2,41.4,3399.66,0
+IMA.US,D,20230403,000000,40.56,44.04,40.56,42.12,2299.58,0
+IMA.US,D,20230404,000000,41.4,42.6,40.08,42,6248.41,0
+IMA.US,D,20230405,000000,39.24,43.56,39.24,43.32,1026.99,0
+IMA.US,D,20230406,000000,45.48,52.68,41.3304,49.68,4064.66,0
+IMA.US,D,20230410,000000,50.04,59.52,46.6476,54.84,7334.24,0
+IMA.US,D,20230411,000000,53.3652,60,53.3652,57.84,5703.41,0
+IMA.US,D,20230412,000000,59.28,61.2,58.08,58.08,6477.58,0
+IMA.US,D,20230413,000000,59.16,60.3,58.08,58.8,8273.91,0
+IMA.US,D,20230414,000000,58.92,60.6,57.72,60,6643.74,0
+IMA.US,D,20230417,000000,61.2,61.2,59.0412,60,5740.74,0
+IMA.US,D,20230418,000000,60.36,60.36,58.6008,59.4,2108.33,0
+IMA.US,D,20230419,000000,58.8,60,58.5,59.76,1966.24,0
+IMA.US,D,20230420,000000,58.68,60.48,52.8,56.64,3160.58,0
+IMA.US,D,20230421,000000,57,59.28,56.04,58.08,3678.91,0
+IMA.US,D,20230424,000000,58.08,59.4,58.02,59.4,2415.66,0
+IMA.US,D,20230425,000000,59.04,59.28,56.7372,58.8,2039.91,0
+IMA.US,D,20230426,000000,56.4,59.88,55.92,59.52,4144.58,0
+IMA.US,D,20230427,000000,59.76,63.12,59.4,62.04,11605.4,0
+IMA.US,D,20230428,000000,61.2,67.44,61.2,65.76,5214.24,0
+IMA.US,D,20230501,000000,66.36,66.48,62.1,65.64,4391.66,0
+IMA.US,D,20230502,000000,65.88,71.16,63.6,68.88,10527.7,0
+IMA.US,D,20230503,000000,69.12,70.89,67.782,69.84,6578.99,0
+IMA.US,D,20230504,000000,70.08,75.6,65.52,75.36,11250,0
+IMA.US,D,20230505,000000,76.56,91.68,76.506,87.72,15795.8,0
+IMA.US,D,20230508,000000,87.6,90.96,80.28,84,10172.9,0
+IMA.US,D,20230509,000000,83.64,87.96,81,84,4042.58,0
+IMA.US,D,20230510,000000,85.56,87.84,84,87.48,6309.66,0
+IMA.US,D,20230511,000000,87.6,89.16,84.6,86.88,11092.9,0
+IMA.US,D,20230512,000000,80.4576,86.784,79.92,84,6115.49,0
+IMA.US,D,20230515,000000,82.2,87.84,78.6,84,6267.99,0
+IMA.US,D,20230516,000000,82.44,84.96,73.68,73.92,5144.58,0
+IMA.US,D,20230517,000000,74.28,79.38,70.32,77.76,5992.33,0
+IMA.US,D,20230518,000000,77.04,78.42,72.96,74.04,5399.74,0
+IMA.US,D,20230519,000000,73.02,77.4,71.6412,76.2,4490.58,0
+IMA.US,D,20230522,000000,78.48,81.36,72.84,73.08,3256.83,0
+IMA.US,D,20230523,000000,72,75.3,69.72,69.72,3858.41,0
+IMA.US,D,20230524,000000,69.24,73.08,66,72,3173.41,0
+IMA.US,D,20230525,000000,71.76,76.56,69.96,74.28,2460.08,0
+IMA.US,D,20230526,000000,73.44,73.44,69.72,71.64,2987.33,0
+IMA.US,D,20230530,000000,70.2,73.68,68.64,69.6,1485.91,0
+IMA.US,D,20230531,000000,68.88,80.64,68.88,77.4,2765.24,0
+IMA.US,D,20230601,000000,78.48,83.7852,75.72,80.04,5276.33,0
+IMA.US,D,20230602,000000,82.2,86.4984,77.28,81.24,3708.74,0
+IMA.US,D,20230605,000000,81,84,78.6012,81.48,3528.66,0
+IMA.US,D,20230606,000000,80.28,85.68,78.8616,82.2,6020.08,0
+IMA.US,D,20230607,000000,83.88,85.56,81.72,83.16,4244.24,0
+IMA.US,D,20230608,000000,82.74,85.2,81.0876,81.48,3873.49,0
+IMA.US,D,20230609,000000,81.48,83.28,78.12,78.12,3453.24,0
+IMA.US,D,20230612,000000,77.64,84.6,74.46,81,7229.49,0
+IMA.US,D,20230613,000000,83.04,83.04,75.36,78.12,19925.1,0
+IMA.US,D,20230614,000000,79.2,82.8,75.6,75.6,7494.99,0
+IMA.US,D,20230615,000000,75.84,81.72,75.84,79.2,5188.33,0
+IMA.US,D,20230616,000000,81.24,88.56,79.56,84,14904.4,0
+IMA.US,D,20230620,000000,83.88,85.98,79.44,79.92,8470.91,0
+IMA.US,D,20230621,000000,79.8,85.56,78.6,83.4,11130.5,0
+IMA.US,D,20230622,000000,84,84.96,80.04,81.6,8128.83,0
+IMA.US,D,20230623,000000,81.48,85.08,79.44,82.8,209876,0
+IMA.US,D,20230626,000000,83.2392,83.8152,74.7,76.68,7007.08,0
+IMA.US,D,20230627,000000,77.16,78.96,73.44,77.16,4055.58,0
+IMA.US,D,20230628,000000,77.16,83.76,73.68,83.04,8356.66,0
+IMA.US,D,20230629,000000,82.56,84,82.56,83.28,2938.41,0
+IMA.US,D,20230630,000000,82.2,82.2,77.52,78.72,4888.91,0
+IMA.US,D,20230703,000000,77.76,80.76,75.72,76.44,2518.99,0
+IMA.US,D,20230705,000000,76.68,80.52,76.2,76.56,3066.08,0
+IMA.US,D,20230706,000000,76.08,80.76,69.96,76.08,9127.99,0
+IMA.US,D,20230707,000000,78,80.7,75.12,76.44,4488.74,0
+IMA.US,D,20230710,000000,80.88,81.48,72.36,73.44,4861.66,0
+IMA.US,D,20230711,000000,75.12,78.78,72.24,75.24,3824.33,0
+IMA.US,D,20230712,000000,75.84,79.56,75.84,77.16,3164.08,0
+IMA.US,D,20230713,000000,76.68,83.28,75.9,77.16,3774.41,0
+IMA.US,D,20230714,000000,76.2,80.52,72,73.32,3074.16,0
+IMA.US,D,20230717,000000,73.44,77.04,65.64,69.6,4963.24,0
+IMA.US,D,20230718,000000,69.6,76.7988,69.6,73.68,2867.66,0
+IMA.US,D,20230719,000000,73.8,76.8,67.68,69.24,5282.08,0
+IMA.US,D,20230720,000000,69.12,73.3956,66.24,72,6952.74,0
+IMA.US,D,20230721,000000,72.84,81.5436,70.56,75.24,7928.41,0
+IMA.US,D,20230724,000000,75.24,77.28,71.04,73.08,6098.66,0
+IMA.US,D,20230725,000000,73.08,73.08,66.66,70.08,2775.91,0
+IMA.US,D,20230726,000000,69.6,72.96,65.64,72.24,2289.33,0
+IMA.US,D,20230727,000000,67.68,69.36,65.6292,66.48,4698.99,0
+IMA.US,D,20230728,000000,66.48,71.4,61.92,64.44,8562.58,0
+IMA.US,D,20230731,000000,64.2,64.8,60.84,61.8,4480.58,0
+IMA.US,D,20230801,000000,61.9464,64.2,60.36,63.96,2576.58,0
+IMA.US,D,20230802,000000,60.36,63.39,60,62.64,8855.16,0
+IMA.US,D,20230803,000000,63.72,64.26,61.32,63.36,1629.91,0
+IMA.US,D,20230804,000000,62.76,65.76,59.04,59.16,2876.33,0
+IMA.US,D,20230807,000000,59.52,60.12,51.84,54.72,32824,0
+IMA.US,D,20230808,000000,54.6,59.22,49.68,52.44,13204.2,0
+IMA.US,D,20230809,000000,52.8,57.12,50.16,50.4,26828.9,0
+IMA.US,D,20230810,000000,50.04,56.46,50.04,54.48,14135.3,0
+IMA.US,D,20230811,000000,55.08,56.4,49.68,51.6,5564.91,0
+IMA.US,D,20230814,000000,51.6,55.92,47.4,52.08,8547.08,0
+IMA.US,D,20230815,000000,52.3536,55.68,49.2,50.64,10149.1,0
+IMA.US,D,20230816,000000,50.04,52.44,48.816,50.88,2279.58,0
+IMA.US,D,20230817,000000,50.88,51,47.64,49.8,3652.49,0
+IMA.US,D,20230818,000000,49.8,52.5,49.8,51.24,25789.8,0
+IMA.US,D,20230821,000000,51.48,60.3,51.48,58.8,8005.08,0
+IMA.US,D,20230822,000000,59.04,61.68,55.2,60,8389.99,0
+IMA.US,D,20230823,000000,60.12,62.46,55.2,57.72,7168.24,0
+IMA.US,D,20230824,000000,57.72,61.56,56.28,59.52,5061.74,0
+IMA.US,D,20230825,000000,59.88,60.6,57.6,59.88,6279.66,0
+IMA.US,D,20230828,000000,58.8,60.18,56.76,57.72,7506.16,0
+IMA.US,D,20230829,000000,57.84,60.24,53.88,57,7280.58,0
+IMA.US,D,20230830,000000,56.64,59.4,54.84,55.8,3460.49,0
+IMA.US,D,20230831,000000,55.68,59.64,51.48,55.68,8432.91,0
+IMA.US,D,20230901,000000,56.16,59.4,52.2,57.84,7706.49,0
+IMA.US,D,20230905,000000,57.72,57.8388,54.6,56.16,7391.41,0
+IMA.US,D,20230906,000000,55.8,56.1,50.64,51.6,4413.58,0
+IMA.US,D,20230907,000000,51.36,53.94,49.92,53.04,5034.83,0
+IMA.US,D,20230908,000000,52.14,54.5112,51.84,52.68,3076.83,0
+IMA.US,D,20230911,000000,50.16,53.7588,49.62,51.96,2882.58,0
+IMA.US,D,20230912,000000,52.08,54.84,49.92,50.88,6014.74,0
+IMA.US,D,20230913,000000,50.16,52.56,47.76,49.08,5548.24,0
+IMA.US,D,20230914,000000,49.92,51.48,48.06,50.52,4286.66,0
+IMA.US,D,20230915,000000,50.64,54.6,50.1,53.4,42889.6,0
+IMA.US,D,20230918,000000,53.16,54.12,51.24,52.08,5301.08,0
+IMA.US,D,20230919,000000,52.2,53.88,50.772,52.32,4176.08,0
+IMA.US,D,20230920,000000,52.56,53.28,51.6,51.72,1811.24,0
+IMA.US,D,20230921,000000,51.84,51.84,48.24,49.92,3863.33,0
+IMA.US,D,20230922,000000,52.2,57.366,50.76,54.72,8832.41,0
+IMA.US,D,20230925,000000,54.12,59.34,52.56,56.64,8061.83,0
+IMA.US,D,20230926,000000,56.1,57.8148,51.12,53.04,3530.91,0
+IMA.US,D,20230927,000000,53.2644,55.8,49.92,52.8,12812.9,0
+IMA.US,D,20230928,000000,52.56,54.54,51,52.08,3114.16,0
+IMA.US,D,20230929,000000,54.18,55.86,51.6,51.96,16907.4,0
+IMA.US,D,20231002,000000,51,51.48,45.72,47.52,10489.9,0
+IMA.US,D,20231003,000000,48,48.12,44.16,47.16,7236.08,0
+IMA.US,D,20231004,000000,47.64,48.6,42.96,45.84,4564.08,0
+IMA.US,D,20231005,000000,45.72,51.24,45.24,50.16,4747.74,0
+IMA.US,D,20231006,000000,49.2,52.08,45.24,48,8616.66,0
+IMA.US,D,20231009,000000,48.48,48.48,45.36,46.8,4847.66,0
+IMA.US,D,20231010,000000,49.44,51.48,45.72,49.56,3452.24,0
+IMA.US,D,20231011,000000,50.64,51,47.52,50.28,3502.16,0
+IMA.US,D,20231012,000000,49.08,50.04,45.96,46.32,5202.91,0
+IMA.US,D,20231013,000000,46.32,51.96,46.032,50.52,7886.49,0
+IMA.US,D,20231016,000000,50.16,51.27,48.48,50.76,5104.74,0
+IMA.US,D,20231017,000000,50.76,54.06,48.24,48.6,6744.16,0
+IMA.US,D,20231018,000000,48.72,49.44,44.52,45.48,5830.99,0
+IMA.US,D,20231019,000000,44.88,47.76,39.84,40.08,20400.8,0
+IMA.US,D,20231020,000000,40.44,42.48,40.44,40.56,3711.58,0
+IMA.US,D,20231023,000000,40.8,44.64,40.2,41.88,5441.41,0
+IMA.US,D,20231024,000000,41.88,45.84,41.4,42.12,3833.41,0
+IMA.US,D,20231025,000000,41.52,51.6,41.16,49.44,9227.08,0
+IMA.US,D,20231026,000000,49.2,51.6,47.76,49.56,6252.58,0
+IMA.US,D,20231027,000000,49.68,52.6524,42.6,43.92,5046.33,0
+IMA.US,D,20231030,000000,43.92,47.04,41.52,45,4980.66,0
+IMA.US,D,20231031,000000,45,48.72,44.04,48.36,3642.49,0
+IMA.US,D,20231101,000000,47.76,49.8,47.76,48.84,1950.66,0
+IMA.US,D,20231102,000000,48.84,52.02,47.64,48.72,5506.83,0
+IMA.US,D,20231103,000000,49.32,55.5,49.32,52.8,5724.74,0
+IMA.US,D,20231106,000000,53.4,55.4988,46.92,47.52,7032.91,0
+IMA.US,D,20231107,000000,48.3,52.11,48.12,49.44,3159.66,0
+IMA.US,D,20231108,000000,49.44,49.86,44.88,49.56,5251.99,0
+IMA.US,D,20231109,000000,47.04,47.04,12.24,15.96,284247,0
+IMA.US,D,20231110,000000,15.72,17.52,14.76,17.52,118924,0
+IMA.US,D,20231113,000000,18.84,18.84,15.96,17.76,25809.9,0
+IMA.US,D,20231114,000000,17.28,17.34,15.3648,16.32,23169.9,0
+IMA.US,D,20231115,000000,16.5,17.16,16.2,16.8,9308.49,0
+IMA.US,D,20231116,000000,17.28,18.24,16.5,17.88,23174.5,0
+IMA.US,D,20231117,000000,18,22.2,17.4012,21.6,36645,0
+IMA.US,D,20231120,000000,21.96,23.4,20.28,20.52,23686,0
+IMA.US,D,20231121,000000,19.92,20.88,18.72,19.2,18241.9,0
+IMA.US,D,20231122,000000,19.92,20.52,19.44,19.56,3524.49,0
+IMA.US,D,20231124,000000,19.68,20.4,18.84,18.96,2285.49,0
+IMA.US,D,20231127,000000,19.32,20.16,19.2,19.32,5601.24,0
+IMA.US,D,20231128,000000,19.32,19.56,17.0412,17.28,17057.2,0
+IMA.US,D,20231129,000000,18,18.6,16.2,16.8,11978.2,0
+IMA.US,D,20231130,000000,17.28,17.64,16.8,17.4,6802.41,0
+IMA.US,D,20231201,000000,17.5056,18.24,17.04,18,5724.16,0
+IMA.US,D,20231204,000000,17.4,18.72,17.4,18.36,9818.58,0
+IMA.US,D,20231205,000000,18.48,18.72,17.5296,18,8158.83,0
+IMA.US,D,20231206,000000,18.6,21.5712,18.2364,20.88,23621.7,0
+IMA.US,D,20231207,000000,20.4,21.48,20.1324,21,6110.49,0
+IMA.US,D,20231208,000000,20.64,23.64,20.1,22.8,12709.5,0
+IMA.US,D,20231211,000000,23.04,25.32,21.6,22.92,17676.1,0
+IMA.US,D,20231212,000000,22.68,24.36,22.2,23.64,8298.49,0
+IMA.US,D,20231213,000000,23.64,24.48,22.92,24.24,11687.7,0
+IMA.US,D,20231214,000000,24.24,25.5588,22.08,23.16,14705.2,0
+IMA.US,D,20231215,000000,24.72,26.04,23.16,23.64,58238.3,0
+IMA.US,D,20231218,000000,24.24,27.84,23.16,23.76,14914.8,0
+IMA.US,D,20231219,000000,23.76,24.6,23.28,23.4,11032.9,0
+IMA.US,D,20231220,000000,24,24.72,23.04,23.4,9167.08,0
+IMA.US,D,20231221,000000,24,24.24,23.4,24,19799.3,0
+IMA.US,D,20231222,000000,24.36,27.6,23.64,27.12,8033.99,0
+IMA.US,D,20231226,000000,26.64,27.48,24.84,25.08,12904.4,0
+IMA.US,D,20231227,000000,25.56,25.92,23.658,25.2,10440.4,0
+IMA.US,D,20231228,000000,25.56,26.04,23.76,24.24,9370.91,0
+IMA.US,D,20231229,000000,24.24,25.3308,23.28,23.64,7084.91,0
+IMA.US,D,20240102,000000,23.4,24.84,22.92,23.88,24079.1,0
+IMA.US,D,20240103,000000,24.24,24.48,23.28,23.76,6746.58,0
+IMA.US,D,20240104,000000,23.88,24.36,23.4,23.76,6031.66,0
+IMA.US,D,20240105,000000,23.52,23.64,21.36,21.84,6038.74,0
+IMA.US,D,20240108,000000,21.96,24.36,21.96,23.88,8638.16,0
+IMA.US,D,20240109,000000,23.28,24.12,22.92,23.4,5461.33,0
+IMA.US,D,20240110,000000,23.64,24.12,22.68,24,3515.41,0
+IMA.US,D,20240111,000000,23.22,23.52,21.96,22.56,4302.66,0
+IMA.US,D,20240112,000000,22.92,24.3,21.6,21.84,25305.4,0
+IMA.US,D,20240116,000000,21.84,22.32,20.76,21.48,6058.99,0
+IMA.US,D,20240117,000000,20.76,21.24,19.8,20.76,5921.08,0
+IMA.US,D,20240118,000000,20.52,20.76,19.44,19.68,3039.58,0
+IMA.US,D,20240119,000000,20.4,21.36,17.52,18.24,18397.2,0
+IMA.US,D,20240122,000000,18.48,19.152,17.4012,18.84,16019.4,0
+IMA.US,D,20240123,000000,19.32,19.38,16.2,16.8,36983.8,0
+IMA.US,D,20240124,000000,16.68,17.28,16.44,16.74,10816.5,0
+IMA.US,D,20240125,000000,17.16,17.52,15.12,15.48,74721.1,0
+IMA.US,D,20240126,000000,15.6,16.56,15.48,16.08,33552.4,0
+IMA.US,D,20240129,000000,15.96,16.32,15.6,16.2,22938.2,0
+IMA.US,D,20240130,000000,16.2,16.56,15.84,16.2,32580.4,0
+IMA.US,D,20240131,000000,15.84,16.44,15.6,16.08,50885.1,0
+IMA.US,D,20240201,000000,16.32,16.8,15.72,16.32,58672.4,0
+IMA.US,D,20240202,000000,16.2,17.04,15.96,16.32,24825.4,0
+IMA.US,D,20240205,000000,16.44,16.68,15.96,16.32,19235.5,0
+IMA.US,D,20240206,000000,16.32,17.46,16.32,17.16,21933.6,0
+IMA.US,D,20240207,000000,17.28,17.4,16.44,16.8,13814.2,0
+IMA.US,D,20240208,000000,16.8,17.16,16.32,16.8,11798.9,0
+IMA.US,D,20240209,000000,16.8,17.04,16.32,16.8,8419.08,0
+IMA.US,D,20240212,000000,16.92,17.04,16.44,16.44,15232.3,0
+IMA.US,D,20240213,000000,16.44,16.8,14.88,15.24,29193.8,0
+IMA.US,D,20240214,000000,14.88,15.48,14.64,15.36,24403.1,0
+IMA.US,D,20240215,000000,15.36,17.88,15.24,17.52,167099,0
+IMA.US,D,20240216,000000,17.4,17.8788,16.32,16.44,41087.5,0
+IMA.US,D,20240220,000000,16.44,18.48,16.44,16.68,85841.4,0
+IMA.US,D,20240221,000000,16.68,16.7988,15.36,15.96,40325,0
+IMA.US,D,20240222,000000,16.32,17.04,15.84,15.96,42777.1,0
+IMA.US,D,20240223,000000,15.96,16.44,15.6,15.96,23427.7,0
+IMA.US,D,20240226,000000,15.96,18.6,15.96,18.24,251034,0
+IMA.US,D,20240227,000000,18.48,18.72,17.16,18.12,70765.8,0
+IMA.US,D,20240228,000000,18.12,19.4352,18.0012,18.12,37424.3,0
+IMA.US,D,20240229,000000,18.48,18.48,16.32,17.16,64503.1,0
+IMA.US,D,20240301,000000,17.16,18.2388,17.1,17.64,28685.9,0
+IMA.US,D,20240304,000000,17.88,18.24,17.28,17.64,17946.6,0
+IMA.US,D,20240305,000000,17.52,18.12,17.28,17.64,21658.1,0
+IMA.US,D,20240306,000000,17.64,19.56,17.64,18.96,40406.4,0
+IMA.US,D,20240307,000000,19.2,19.8,18.36,18.84,35570.2,0
+IMA.US,D,20240308,000000,18.96,19.68,18.6,19.2,12520.1,0
+IMA.US,D,20240311,000000,19.32,19.7988,17.16,17.52,27739.8,0
+IMA.US,D,20240312,000000,17.28,18,16.3212,16.68,33331.4,0
+IMA.US,D,20240313,000000,16.8,17.16,16.56,16.92,30293.1,0
+IMA.US,D,20240314,000000,16.92,18,16.92,17.52,34759.6,0
+IMA.US,D,20240315,000000,17.4,19.26,17.28,18.84,47599.2,0
+IMA.US,D,20240318,000000,18.96,18.96,17.88,18,12113,0
+IMA.US,D,20240319,000000,18.36,18.72,17.4,18,15423.2,0
+IMA.US,D,20240320,000000,18.24,18.72,17.28,18.66,16426.3,0
+IMA.US,D,20240321,000000,18.72,19.2,17.28,18,122819,0
+IMA.US,D,20240322,000000,18,18.24,17.52,17.76,36391,0
+IMA.US,D,20240325,000000,17.76,17.88,17.16,17.28,24678.4,0
+IMA.US,D,20240326,000000,17.4,17.7528,16.56,16.68,21596.4,0
+IMA.US,D,20240327,000000,16.8,17.04,16.44,16.68,23325.6,0
+IMA.US,D,20240328,000000,16.8,17.52,16.68,17.04,13026.5,0
+IMA.US,D,20240401,000000,17.04,17.3712,16.56,16.68,16004.1,0
+IMA.US,D,20240402,000000,16.2,17.16,15,16.02,25173.4,0
+IMA.US,D,20240403,000000,16.2,17.52,15.72,16.02,22789.9,0
+IMA.US,D,20240404,000000,16.68,17.28,15.96,16.32,22960.4,0
+IMA.US,D,20240405,000000,16.44,17.04,15.96,16.2,10968.7,0
+IMA.US,D,20240408,000000,17.16,17.28,15.24,15.84,37026.2,0
+IMA.US,D,20240409,000000,15.84,16.56,15.6,15.96,22681.2,0
+IMA.US,D,20240410,000000,16.2,16.2,14.64,15.12,20153.9,0
+IMA.US,D,20240411,000000,15.48,16.68,15.12,16.56,24186,0
+IMA.US,D,20240412,000000,16.68,16.68,15.72,15.96,19175.1,0
+IMA.US,D,20240415,000000,16.32,16.32,15.12,15.36,15896.4,0
+IMA.US,D,20240416,000000,15.24,16.5588,15,15.24,17091.8,0
+IMA.US,D,20240417,000000,15.36,15.84,14.76,14.88,14460.9,0
+IMA.US,D,20240418,000000,14.88,15.48,14.64,15.12,15384.5,0
+IMA.US,D,20240419,000000,15,15.96,15,15.96,27832.2,0
+IMA.US,D,20240422,000000,15.72,16.56,15.24,15.6,19945,0
+IMA.US,D,20240423,000000,15.72,17.04,15.6,16.2,21994.1,0
+IMA.US,D,20240424,000000,16.68,16.68,15.24,15.48,12834.7,0
+IMA.US,D,20240425,000000,15.36,16.32,15.36,15.72,11538.4,0
+IMA.US,D,20240426,000000,15.6,16.0368,15.36,15.6,10178.4,0
+IMA.US,D,20240429,000000,15.6,15.96,15.36,15.96,12497.6,0
+IMA.US,D,20240430,000000,15.72,16.2,15.72,15.84,6367.74,0
+IMA.US,D,20240501,000000,16.08,16.2,15.42,15.6,11281.9,0
+IMA.US,D,20240502,000000,16.08,16.08,15.36,15.84,26597.9,0
+IMA.US,D,20240503,000000,16.2,16.56,15.6,15.84,30754.7,0
+IMA.US,D,20240506,000000,16.08,16.2,15.48,15.72,19644.5,0
+IMA.US,D,20240507,000000,15.84,17.16,15.7308,16.92,32665.9,0
+IMA.US,D,20240508,000000,16.8,17.04,15.96,16.44,10328.6,0
+IMA.US,D,20240509,000000,15.9996,16.56,15.84,16.2,7420.24,0
+IMA.US,D,20240510,000000,16.08,16.32,15.36,15.48,13140.9,0
+IMA.US,D,20240513,000000,15.84,16.68,15.48,15.84,22441.6,0
+IMA.US,D,20240514,000000,16.2,16.2,15.72,15.96,18266.6,0
+IMA.US,D,20240515,000000,16.08,16.68,15.96,16.02,12464.6,0
+IMA.US,D,20240516,000000,16.08,16.8,15.9,16.8,17588.4,0
+IMA.US,D,20240517,000000,17.04,17.16,16.32,17.16,15060.9,0
+IMA.US,D,20240520,000000,17.52,17.64,16.68,16.8,12881.5,0
+IMA.US,D,20240521,000000,16.92,17.1,15.84,16.56,4342.83,0
+IMA.US,D,20240522,000000,16.44,16.92,15.96,16.2,7774.16,0
+IMA.US,D,20240523,000000,16.44,16.44,15.36,15.36,11449.2,0
+IMA.US,D,20240524,000000,15.72,15.96,15.5088,15.96,12172,0
+IMA.US,D,20240528,000000,16.08,16.56,15.36,15.96,127565,0
+IMA.US,D,20240529,000000,18.72,20.16,18.24,20.04,284304,0
+IMA.US,D,20240530,000000,20.4,22.2,20.4,21.48,83317,0
+IMA.US,D,20240531,000000,20.64,21.72,20.64,21.24,41112.9,0
+IMA.US,D,20240603,000000,21.12,22.56,20.88,21.36,45296.4,0
+IMA.US,D,20240604,000000,21.12,21.48,20.16,20.88,21210,0
+IMA.US,D,20240605,000000,21,22.2,19.8,21.84,23920.9,0
+IMA.US,D,20240606,000000,21.54,21.54,20.88,21.12,9477.83,0
+IMA.US,D,20240607,000000,20.76,21.12,20.52,21,11485.1,0
+IMA.US,D,20240610,000000,21,21.36,20.64,21.24,12677.4,0
+IMA.US,D,20240611,000000,21,21.84,20.52,21.72,24852.4,0
+IMA.US,D,20240612,000000,22.32,22.68,20.52,21,16069.9,0
+IMA.US,D,20240613,000000,21.12,21.24,20.64,21.24,12033.8,0
+IMA.US,D,20240614,000000,20.88,21.12,20.64,21,12287.4,0
+IMA.US,D,20240617,000000,21,21.12,20.28,20.88,13766.6,0
+IMA.US,D,20240618,000000,21.12,21.12,20.28,20.4,18059.3,0
+IMA.US,D,20240620,000000,20.28,20.28,19.56,19.92,23496.9,0
+IMA.US,D,20240621,000000,20.16,20.76,19.8,20.64,28297.9,0
+IMA.US,D,20240624,000000,20.28,20.4,20.1,20.16,16671.4,0
+IMA.US,D,20240625,000000,19.92,20.16,19.9128,20.16,20163.3,0
+IMA.US,D,20240626,000000,20.04,20.52,19.2,19.68,22475,0
+IMA.US,D,20240627,000000,19.8,21.36,19.68,21,23369.3,0
+IMA.US,D,20240628,000000,20.88,21.36,19.8,19.8,282030,0
+IMA.US,D,20240701,000000,19.32,20.28,19.2,19.8,26347.2,0
+IMA.US,D,20240702,000000,19.8,19.8,19.32,19.56,17044.6,0
+IMA.US,D,20240703,000000,19.56,19.8,19.44,19.56,6383.24,0
+IMA.US,D,20240705,000000,19.56,20.16,19.56,19.92,9176.41,0
+IMA.US,D,20240708,000000,19.68,20.16,19.56,19.56,11431.3,0
+IMA.US,D,20240709,000000,19.56,19.8,19.2,19.2,11563.7,0
+IMA.US,D,20240710,000000,19.32,19.8,19.2,19.44,11287.6,0
+IMA.US,D,20240711,000000,19.56,20.28,19.56,19.8,7021.49,0
+IMA.US,D,20240712,000000,20.28,20.76,20.16,20.52,16574.6,0
+IMA.US,D,20240715,000000,20.88,21.3528,20.28,20.4,10520.4,0
+IMA.US,D,20240716,000000,20.52,21.24,20.52,20.7,6991.91,0
+IMA.US,D,20240717,000000,20.16,21,20.16,20.4,4439.66,0
+IMA.US,D,20240718,000000,20.28,20.64,20.04,20.04,7186.08,0
+IMA.US,D,20240719,000000,20.4,20.4,19.56,19.92,11368.1,0
+IMA.US,D,20240722,000000,20.04,20.28,19.8192,20.1,4103.49,0
+IMA.US,D,20240723,000000,19.9224,20.64,19.9224,20.16,2500.16,0
+IMA.US,D,20240724,000000,20.76,20.76,19.8,20.04,3542.91,0
+IMA.US,D,20240725,000000,20.1672,20.52,20.16,20.16,6695.41,0
+IMA.US,D,20240726,000000,20.28,20.76,20.082,20.4,10612.4,0
+IMA.US,D,20240729,000000,20.4,20.88,20.16,20.64,14260.5,0
+IMA.US,D,20240730,000000,20.7588,20.76,20.04,20.4,8517.16,0
+IMA.US,D,20240731,000000,20.88,20.88,20.16,20.16,6052.49,0
+IMA.US,D,20240801,000000,20.52,20.52,19.68,20.16,5394.66,0
+IMA.US,D,20240802,000000,20.4,20.4,19.7316,19.8,6678.58,0
+IMA.US,D,20240805,000000,19.56,19.8,19.2,19.56,10187.5,0
+IMA.US,D,20240806,000000,19.56,19.92,19.56,19.8,6782.99,0
+IMA.US,D,20240807,000000,19.92,19.92,19.56,19.56,5604.16,0
+IMA.US,D,20240808,000000,19.32,19.8,19.32,19.56,3988.91,0
+IMA.US,D,20240809,000000,19.56,19.668,19.2,19.5,9696.24,0
+IMA.US,D,20240812,000000,19.68,19.92,19.44,19.68,3176.91,0
+IMA.US,D,20240813,000000,19.68,20.4,19.56,20.16,3431.91,0
+IMA.US,D,20240814,000000,20.16,20.28,19.8,20.04,6863.83,0
+IMA.US,D,20240815,000000,20.04,20.28,19.92,20.16,5669.91,0
+IMA.US,D,20240816,000000,20.4,20.52,20.28,20.52,8298.16,0
+IMA.US,D,20240819,000000,20.16,20.52,20.028,20.16,5227.83,0
+IMA.US,D,20240820,000000,20.04,20.64,20.04,20.52,5944.33,0
+IMA.US,D,20240821,000000,20.4,21,20.4,20.76,3767.58,0
+IMA.US,D,20240822,000000,20.64,20.88,20.52,20.64,3093.99,0
+IMA.US,D,20240823,000000,20.4,20.88,20.4,20.64,817.416,0
+IMA.US,D,20240826,000000,20.976,22.44,20.7588,22.2,26034.9,0
+IMA.US,D,20240827,000000,22.2,22.32,20.76,20.82,4910.99,0
+IMA.US,D,20240828,000000,21.12,21.36,20.76,20.88,1448.66,0
+IMA.US,D,20240829,000000,21.36,21.36,20.16,20.28,10126.7,0
+IMA.US,D,20240830,000000,20.16,20.52,20.16,20.52,2532.16,0
+IMA.US,D,20240903,000000,20.28,20.4,20.04,20.28,7592.91,0
+IMA.US,D,20240904,000000,20.1,20.16,20.04,20.04,3574.16,0
+IMA.US,D,20240905,000000,19.98,20.28,19.92,19.92,5735.41,0
+IMA.US,D,20240906,000000,20.16,20.2992,20.16,20.28,7388.66,0
+IMA.US,D,20240909,000000,20.16,20.4,20.04,20.4,1312.91,0
+IMA.US,D,20240910,000000,20.4,20.4,20.16,20.28,1443.66,0
+IMA.US,D,20240911,000000,20.2812,20.64,20.28,20.52,1639.83,0
+IMA.US,D,20240912,000000,20.88,20.88,20.28,20.4,2032.33,0
+IMA.US,D,20240913,000000,20.64,20.64,20.28,20.28,2555.41,0
+IMA.US,D,20240916,000000,20.76,20.8308,20.28,20.64,1442.08,0
+IMA.US,D,20240917,000000,20.52,20.64,20.04,20.04,4063.49,0
+IMA.US,D,20240918,000000,20.04,20.52,19.92,19.92,2940.66,0
+IMA.US,D,20240919,000000,20.16,20.52,20.04,20.52,3119.83,0
+IMA.US,D,20240920,000000,20.52,20.64,20.16,20.52,2754.16,0
+IMA.US,D,20240923,000000,20.4,20.4,20.04,20.28,2711.83,0
+IMA.US,D,20240924,000000,20.52,20.52,20.0412,20.4,2452.99,0
+IMA.US,D,20240925,000000,20.4,20.64,20.04,20.4,7848.16,0
+IMA.US,D,20240926,000000,20.52,21,20.16,20.64,3799.24,0
+IMA.US,D,20240927,000000,20.4,21,20.4,20.76,1707.74,0
+IMA.US,D,20240930,000000,20.6412,21.06,20.28,20.76,3667.16,0
+IMA.US,D,20241001,000000,20.88,20.88,20.16,20.4,2608.41,0
+IMA.US,D,20241002,000000,20.64,20.7,19.92,20.16,3673.08,0
+IMA.US,D,20241003,000000,20.1,20.22,20.04,20.04,1753.24,0
+IMA.US,D,20241004,000000,20.16,20.64,20.04,20.4,1775.24,0
+IMA.US,D,20241007,000000,20.16,20.4,19.92,20.28,2386.33,0
+IMA.US,D,20241008,000000,20.1,20.76,20.04,20.4,3259.99,0
+IMA.US,D,20241009,000000,20.28,20.64,20.1,20.52,2020.08,0
+IMA.US,D,20241010,000000,20.76,20.88,20.28,20.64,2849.08,0
+IMA.US,D,20241011,000000,20.82,21.24,20.64,20.64,3883.33,0
+IMA.US,D,20241014,000000,20.64,20.88,20.16,20.64,5033.66,0
+IMA.US,D,20241015,000000,20.46,20.64,20.04,20.52,4250.16,0
+IMA.US,D,20241016,000000,20.28,20.64,20.28,20.64,1402.83,0
+IMA.US,D,20241017,000000,20.52,20.88,20.16,20.52,2170.83,0
+IMA.US,D,20241018,000000,20.28,20.64,20.28,20.52,2502.41,0
+IMA.US,D,20241021,000000,20.52,20.52,20.16,20.28,1222.08,0
+IMA.US,D,20241022,000000,20.04,20.28,20.04,20.28,1483.83,0
+IMA.US,D,20241023,000000,20.04,20.34,20.04,20.28,18465.3,0
+IMA.US,D,20241024,000000,20.22,20.64,20.088,20.52,3575.16,0
+IMA.US,D,20241025,000000,20.34,21.36,20.34,20.64,3918.74,0
+IMA.US,D,20241028,000000,20.4,20.64,20.208,20.64,1249.41,0
+IMA.US,D,20241029,000000,20.4,20.5692,20.16,20.52,2568.66,0
+IMA.US,D,20241030,000000,20.46,21,20.04,20.4,7655.08,0
+IMA.US,D,20241031,000000,20.52,20.64,20.04,20.52,2635.33,0
+IMA.US,D,20241101,000000,20.28,21.18,20.16,20.64,1869.24,0
+IMA.US,D,20241104,000000,21,21,20.4,20.64,3022.66,0
+IMA.US,D,20241105,000000,20.274,20.52,20.16,20.28,2220.24,0
+IMA.US,D,20241106,000000,21,21,20.16,20.64,3477.74,0
+IMA.US,D,20241107,000000,20.88,20.88,20.28,20.28,3920.41,0
+IMA.US,D,20241108,000000,20.304,21.24,20.166,21.12,11605.7,0
+IMA.US,D,20241111,000000,21,21.48,20.76,21,4425.66,0
+IMA.US,D,20241112,000000,20.88,21.12,20.52,21.12,2728.66,0
+IMA.US,D,20241113,000000,20.76,21.1404,20.64,20.88,24045.1,0
+IMA.US,D,20241114,000000,20.52,20.76,20.28,20.52,2660.49,0
+IMA.US,D,20241115,000000,20.3496,20.4,19.98,20.28,6043.91,0
+IMA.US,D,20241118,000000,20.52,20.58,19.92,20.1,4377.33,0
+IMA.US,D,20241119,000000,20.16,20.4,19.92,20.16,4563.74,0
+IMA.US,D,20241120,000000,20.28,20.4,20.04,20.4,1315.74,0
+IMA.US,D,20241121,000000,20.28,21.252,20.28,20.76,6691.33,0
+IMA.US,D,20241122,000000,20.64,20.76,20.28,20.52,2740.16,0
+IMA.US,D,20241125,000000,20.52,20.76,20.16,20.52,13523.9,0
+IMA.US,D,20241126,000000,20.28,20.64,20.04,20.52,16907,0
+IMA.US,D,20241127,000000,21,21,20.28,20.28,8087.49,0
+IMA.US,D,20241129,000000,20.16,20.88,20.16,20.76,3670.41,0
+IMA.US,D,20241202,000000,20.4,20.7,20.28,20.52,5316.33,0
+IMA.US,D,20241203,000000,20.28,20.52,20.04,20.4,2988.58,0
+IMA.US,D,20241204,000000,20.04,20.4,20.04,20.4,2374.33,0
+IMA.US,D,20241205,000000,19.92,20.28,19.8,20.16,6855.83,0
+IMA.US,D,20241206,000000,20.16,20.496,19.92,20.16,5113.24,0
+IMA.US,D,20241209,000000,20.04,20.28,19.44,20.04,31404.6,0
+IMA.US,D,20241210,000000,20.04,20.52,19.74,20.4,7532.49,0
+IMA.US,D,20241211,000000,20.4,20.52,20.28,20.4,5104.66,0
+IMA.US,D,20241212,000000,20.4,20.4,19.8,19.92,4603.08,0
+IMA.US,D,20241213,000000,20.28,20.28,19.56,19.8,6650.83,0
+IMA.US,D,20241216,000000,19.92,19.98,18.72,19.32,12985.8,0
+IMA.US,D,20241217,000000,19.2,19.56,18.48,19.44,19989,0
+IMA.US,D,20241218,000000,19.2,19.2984,18.24,18.6,8973.58,0
+IMA.US,D,20241219,000000,18.6,19.62,18.24,19.32,13432.9,0
+IMA.US,D,20241220,000000,19.44,19.44,18.6,18.6,17275.4,0
+IMA.US,D,20241223,000000,22.8,23.28,19.56,20.04,428881,0
+IMA.US,D,20241224,000000,20.4,20.5608,18.12,18.36,48550.8,0
+IMA.US,D,20241226,000000,18.6,19.2,17.94,18.84,31617.6,0
+IMA.US,D,20241227,000000,19.2,19.2,18.12,18.48,13610.4,0
+IMA.US,D,20241230,000000,18.6,19.44,18.6,19.2,13090.4,0
+IMA.US,D,20241231,000000,19.08,19.8264,18.72,19.68,13343.9,0
+IMA.US,D,20250102,000000,19.44,19.98,18.96,19.8,10424.8,0
+IMA.US,D,20250103,000000,19.8,20.4,19.32,20.28,12115.4,0
+IMA.US,D,20250106,000000,20.4,20.4,19.32,19.92,28264.3,0
+IMA.US,D,20250107,000000,20.16,20.16,18.96,19.32,28857.7,0
+IMA.US,D,20250108,000000,19.32,19.32,18.36,19.2,16335.9,0
+IMA.US,D,20250110,000000,19.2,19.32,18.36,18.72,10343.8,0
+IMA.US,D,20250113,000000,18.36,18.6,17.76,18.48,8998.49,0
+IMA.US,D,20250114,000000,18.36,18.72,17.4,18.12,9528.99,0
+IMA.US,D,20250115,000000,17.88,18.12,17.4,17.88,22856.4,0
+IMA.US,D,20250116,000000,17.88,18.18,17.76,18.12,3169.58,0
+IMA.US,D,20250117,000000,18.48,18.6,18,18,3173.24,0
+IMA.US,D,20250121,000000,17.76,18.36,17.76,18.24,2687.66,0
+IMA.US,D,20250122,000000,18.12,18.24,17.52,17.64,10105.9,0
+IMA.US,D,20250123,000000,17.64,18.24,17.4,17.52,5840.91,0
+IMA.US,D,20250124,000000,17.52,18.06,17.52,18,5046.91,0
+IMA.US,D,20250127,000000,17.88,18.36,17.76,18.24,11919.4,0
+IMA.US,D,20250128,000000,18,18,17.52,17.76,7115.58,0
+IMA.US,D,20250129,000000,17.64,18.12,17.4,18,12787.9,0
+IMA.US,D,20250130,000000,18.12,18.36,17.52,17.88,5651.58,0
+IMA.US,D,20250131,000000,18,18,17.4,17.76,3066.83,0
+IMA.US,D,20250203,000000,17.64,17.76,16.68,17.16,27142.8,0
+IMA.US,D,20250204,000000,16.92,17.64,16.8,17.04,2996.99,0
+IMA.US,D,20250205,000000,16.92,17.64,16.8,17.52,14513.3,0
+IMA.US,D,20250206,000000,17.28,17.52,17.04,17.4,2055.99,0
+IMA.US,D,20250207,000000,17.28,17.7,17.04,17.28,123414,0
+IMA.US,D,20250210,000000,17.64,17.64,16.8,17.4,10406.9,0
+IMA.US,D,20250211,000000,17.04,17.58,16.956,17.4,6114.41,0
+IMA.US,D,20250212,000000,17.16,17.64,17.16,17.52,2320.74,0
+IMA.US,D,20250213,000000,17.58,19.2,17.4,18.36,7546.91,0
+IMA.US,D,20250214,000000,18.48,18.696,17.52,17.88,17823.3,0
+IMA.US,D,20250218,000000,18.12,18.24,17.64,17.76,4333.08,0
+IMA.US,D,20250219,000000,17.76,18.3,17.4,17.4,5531.16,0
+IMA.US,D,20250220,000000,17.4,17.64,17.4,17.4,1907.41,0
+IMA.US,D,20250221,000000,17.4,17.4,16.56,16.68,6873.49,0
+IMA.US,D,20250224,000000,16.56,17.16,16.56,16.68,7252.66,0
+IMA.US,D,20250225,000000,16.68,17.28,15.96,16.8,14531.3,0
+IMA.US,D,20250226,000000,17.28,17.58,16.44,16.44,2130.24,0
+IMA.US,D,20250227,000000,16.68,16.8,16.2,16.44,1806.66,0
+IMA.US,D,20250228,000000,16.2,16.44,15.6,16.08,6383.74,0
+IMA.US,D,20250303,000000,15.96,15.96,15.24,15.48,8528.16,0
+IMA.US,D,20250304,000000,15.48,16.32,15.12,16.2,7674.08,0
+IMA.US,D,20250305,000000,16.2012,16.38,15.48,16.2,6062.66,0
+IMA.US,D,20250306,000000,16.8,18,16.44,17.16,18609.3,0
+IMA.US,D,20250307,000000,17.04,17.7,17.04,17.28,6003.24,0
+IMA.US,D,20250310,000000,17.4,18.12,16.8,16.92,4804.41,0
+IMA.US,D,20250311,000000,16.92,16.92,16.2,16.56,3039.16,0
+IMA.US,D,20250312,000000,17.4624,17.4624,16.44,16.68,2764.66,0
+IMA.US,D,20250313,000000,16.8,16.8,16.08,16.32,3027.99,0
+IMA.US,D,20250314,000000,16.5984,16.5984,15.96,16.08,5984.58,0
+IMA.US,D,20250317,000000,16.08,16.32,14.88,15.72,34507.2,0
+IMA.US,D,20250318,000000,16.5,16.68,15.36,15.36,3184.33,0
+IMA.US,D,20250319,000000,15.48,15.72,15.24,15.6,3302.83,0
+IMA.US,D,20250320,000000,15.6,15.96,15.36,15.72,6918.83,0
+IMA.US,D,20250321,000000,15.96,16.812,15.72,16.44,14309.3,0
+IMA.US,D,20250324,000000,16.344,17.16,15.96,16.68,2954.66,0
+IMA.US,D,20250325,000000,16.32,16.5588,16.08,16.2,1327.16,0
+IMA.US,D,20250326,000000,16.104,16.32,15.6,15.6,4543.58,0
+IMA.US,D,20250327,000000,15.72,16.1988,15.6,15.96,2942.41,0
+IMA.US,D,20250328,000000,15.96,16.02,15.7956,15.84,1045.74,0
+IMA.US,D,20250331,000000,15.72,15.84,15.24,15.36,6260.91,0
+IMA.US,D,20250401,000000,15.36,15.6,14.28,15,8861.66,0
+IMA.US,D,20250402,000000,14.76,15.36,14.202,15,7613.08,0
+IMA.US,D,20250403,000000,15.06,15.12,14.16,14.4,2363.41,0
+IMA.US,D,20250404,000000,13.584,14.16,13.08,13.56,12067.9,0
+IMA.US,D,20250407,000000,13.08,13.08,12.12,12.36,10619.1,0
+IMA.US,D,20250408,000000,12.84,13.686,12.36,12.96,18412.3,0
+IMA.US,D,20250409,000000,12.12,13.8,11.6484,13.2,19784.2,0
+IMA.US,D,20250410,000000,13.3224,13.3224,12.24,12.72,1423.83,0
+IMA.US,D,20250411,000000,13.32,13.56,12.96,13.2,3226.24,0
+IMA.US,D,20250414,000000,13.4532,14.4,13.2,14.04,3449.16,0
+IMA.US,D,20250415,000000,14.28,14.94,13.44,13.68,3321.16,0
+IMA.US,D,20250416,000000,13.44,14.172,12.72,13.32,4315.58,0
+IMA.US,D,20250417,000000,13.68,13.992,12.84,13.32,11549.4,0
+IMA.US,D,20250421,000000,13.7904,13.98,13.08,13.68,8755.16,0
+IMA.US,D,20250422,000000,13.2,15,13.1856,14.28,8041.99,0
+IMA.US,D,20250423,000000,14.52,15.2016,13.8,14.52,5080.66,0
+IMA.US,D,20250424,000000,14.7,15.036,13.92,14.52,5017.74,0
+IMA.US,D,20250425,000000,14.4,14.892,14.16,14.28,8418.49,0
+IMA.US,D,20250428,000000,14.76,16.32,14.76,15.24,12530.4,0
+IMA.US,D,20250429,000000,15.48,15.84,15.3156,15.6,2574.91,0
+IMA.US,D,20250430,000000,15.84,16.296,15,15.24,9458.91,0
+IMA.US,D,20250501,000000,15.12,15.48,14.64,14.64,10249.9,0
+IMA.US,D,20250502,000000,14.88,15.348,14.76,15,3628.33,0
+IMA.US,D,20250505,000000,15,15.438,14.16,14.52,6383.91,0
+IMA.US,D,20250506,000000,14.16,14.3724,13.2,13.44,21668.4,0
+IMA.US,D,20250507,000000,13.68,14.04,13.08,13.08,18264.6,0
+IMA.US,D,20250508,000000,12.96,13.6344,12.84,12.96,11423.8,0
+IMA.US,D,20250509,000000,12.96,13.8588,12.72,13.56,5324.33,0
+IMA.US,D,20250512,000000,13.68,14.9088,13.5,13.68,3106.16,0
+IMA.US,D,20250513,000000,14.04,14.478,13.08,13.92,5984.49,0
+IMA.US,D,20250514,000000,13.68,14.64,12.48,12.96,14915.9,0
+IMA.US,D,20250515,000000,12.96,13.44,12.72,13.2,2784.33,0
+IMA.US,D,20250516,000000,13.08,13.68,12.72,13.32,7944.83,0
+IMA.US,D,20250519,000000,13.2,13.8192,12.87,13.32,6774.49,0
+IMA.US,D,20250520,000000,13.92,14.2752,13.32,13.56,17920.4,0
+IMA.US,D,20250521,000000,13.92,14.4,13.44,13.8,5434.83,0
+IMA.US,D,20250522,000000,13.92,14.04,13.56,13.8,6700.49,0
+IMA.US,D,20250523,000000,13.92,14.16,13.44,13.68,3565.24,0
+IMA.US,D,20250527,000000,13.56,14.4,13.2,14.1,19513.7,0
+IMA.US,D,20250528,000000,13.92,14.28,13.56,13.8,11811.4,0
+IMA.US,D,20250529,000000,13.92,14.34,13.8,14.16,5977.16,0
+IMA.US,D,20250530,000000,14.04,14.3964,13.92,14.28,2490.58,0
+IMA.US,D,20250602,000000,14.4,15.6,14.04,15.36,12243.9,0
+IMA.US,D,20250603,000000,16.08,16.8,15.72,16.2,19606.2,0
+IMA.US,D,20250604,000000,16.56,16.5684,15.6,16.08,6200.41,0
+IMA.US,D,20250605,000000,16.08,16.2,15.6,15.6,2508.33,0
+IMA.US,D,20250606,000000,15.96,17.16,15.96,17.04,17776.2,0
+IMA.US,D,20250609,000000,17.88,18,17.04,17.64,9577.99,0
+IMA.US,D,20250610,000000,17.64,17.64,17.28,17.4,1571.08,0
+IMA.US,D,20250611,000000,17.4,17.5044,16.8,16.8,4387.49,0
+IMA.US,D,20250612,000000,16.92,17.2752,16.2,16.44,7434.74,0
+IMA.US,D,20250613,000000,16.2,16.56,16.2,16.2,5915.74,0
+IMA.US,D,20250616,000000,16.2,17.4804,16.2,16.92,10937.9,0
+IMA.US,D,20250617,000000,16.8,16.92,16.2,16.32,6635.99,0
+IMA.US,D,20250618,000000,16.2,16.56,16.2,16.44,2208.66,0
+IMA.US,D,20250620,000000,16.44,16.44,16.2714,16.32,2275.58,0
+IMA.US,D,20250623,000000,16.44,16.44,15.96,16.08,6486.83,0
+IMA.US,D,20250624,000000,16.08,16.56,15.96,16.44,2820.24,0
+IMA.US,D,20250625,000000,16.32,16.32,15.72,16.08,7349.33,0
+IMA.US,D,20250626,000000,15.96,16.3188,15.84,16.08,1696.24,0
+IMA.US,D,20250627,000000,15.96,16.32,15.96,16.32,2747.74,0
+IMA.US,D,20250630,000000,16.32,16.38,15.9852,16.08,1080.33,0
+IMA.US,D,20250701,000000,16.2,16.2,15.84,15.84,2548.99,0
+IMA.US,D,20250702,000000,15.96,16.2564,15.72,15.72,3231.74,0
+IMA.US,D,20250703,000000,15.72,16.0728,15.72,15.96,674.833,0
+IMA.US,D,20250707,000000,16.2,16.776,16.08,16.2,8053.08,0
+IMA.US,D,20250708,000000,16.32,17.04,16.2,16.44,4963.24,0
+IMA.US,D,20250709,000000,16.32,16.5384,15.72,16.08,17138.8,0
+IMA.US,D,20250710,000000,15.84,16.8,15.84,16.68,1431.58,0
+IMA.US,D,20250711,000000,16.656,16.818,16.2,16.56,3356.08,0
+IMA.US,D,20250714,000000,16.92,17.1252,15.96,16.44,76320.1,0
+IMA.US,D,20250715,000000,16.8,17.64,16.08,17.04,158731,0
+IMA.US,D,20250716,000000,16.56,16.56,15.12,15.48,95677.9,0
+IMA.US,D,20250717,000000,15.48,15.54,15.12,15.12,43211.4,0
+IMA.US,D,20250718,000000,15.36,15.4716,14.88,15.24,21637.2,0
+IMA.US,D,20250721,000000,15.24,15.48,15,15.24,52459.1,0
+IMA.US,D,20250722,000000,15.24,15.36,14.4,14.88,107092,0
+IMA.US,D,20250723,000000,15.6,17.04,15.36,16.56,53083.4,0
+IMA.US,D,20250724,000000,16.08,16.68,15.6,16.44,32769.8,0
+IMA.US,D,20250725,000000,16.56,17.7552,16.32,17.16,38105.1,0
+IMA.US,D,20250728,000000,18,18,16.03,16.37,18800,0
+IMA.US,D,20250729,000000,16,16,15.2,15.2,25400,0
+IMA.US,D,20250730,000000,15.26,15.81,15.14,15.29,21400,0
+IMA.US,D,20250731,000000,16.01,17.96,15.03,17.9,122420,0
+IMA.US,D,20250801,000000,17.9,17.9,17.1,17.28,11729,0
+IMA.US,D,20250804,000000,17.1,17.5,16.42,16.6,53811,0
+IMA.US,D,20250805,000000,16.47,16.5,15.6,16.49,18402,0
+IMA.US,D,20250806,000000,16.47,16.47,15.75,15.75,2759,0
+IMA.US,D,20250807,000000,15.28,15.75,14.7,14.7,10170,0
+IMA.US,D,20250808,000000,14.75,15.79,14.05,14.67,5894,0
+IMA.US,D,20250811,000000,14.67,14.85,14.33,14.74,5468,0
+IMA.US,D,20250812,000000,14.538,14.73,14,14.67,6821,0
+IMA.US,D,20250813,000000,14.05,14.5,14.03,14.2,4885,0
+IMA.US,D,20250814,000000,14.25,15.14,14.15,14.79,10331,0
+IMA.US,D,20250815,000000,14.51,15.0849,14.2,14.2,4607,0
+IMA.US,D,20250818,000000,14.06,15.2654,14.06,14.7,3811,0
+IMA.US,D,20250819,000000,14.4846,14.4846,14.04,14.04,9489,0
+IMA.US,D,20250820,000000,14.04,14.1,14.04,14.04,2308,0
+IMA.US,D,20250821,000000,14.01,14.25,13.8,14.08,12034,0
+IMA.US,D,20250822,000000,14.17,14.33,14.17,14.23,2690,0
+IMA.US,D,20250825,000000,14.34,14.34,14.15,14.15,1362,0
+IMA.US,D,20250826,000000,14,14,13.59,13.63,41351,0
+IMA.US,D,20250827,000000,13.79,13.79,13.64,13.64,1493,0
+IMA.US,D,20250828,000000,13.58,13.68,13.405,13.46,15641,0
+IMA.US,D,20250829,000000,13.77,13.77,13.4,13.4,2166,0
+IMA.US,D,20250902,000000,13.41,13.41,13.09,13.36,13828,0
+IMA.US,D,20250903,000000,13.51,13.98,13.35,13.715,11149,0
+IMA.US,D,20250904,000000,13.275,13.36,8.21,8.45,351055,0
+IMA.US,D,20250905,000000,8.56,8.795,7.95,7.96,181857,0
+IMA.US,D,20250908,000000,8,9.4734,8,9.29,72367,0
+IMA.US,D,20250909,000000,9.15,9.38,8.85,9.19,22342,0
+IMA.US,D,20250910,000000,8.99,9.07,8.72,8.91,18835,0
+IMA.US,D,20250911,000000,9.22,9.22,8.855,9.2,29475,0
+IMA.US,D,20250912,000000,9.05,9.2,8.93,9.14,55104,0
+IMA.US,D,20250915,000000,8.9194,9.1999,8.84,8.96,21299,0
+IMA.US,D,20250916,000000,8.8,8.9,8.35,8.515,93380,0
+IMA.US,D,20250917,000000,8.59,8.6443,8.35,8.35,20105,0
+IMA.US,D,20250918,000000,8.35,8.65,8.35,8.35,123371,0
+IMA.US,D,20250919,000000,8.35,8.525,8.25,8.25,106466,0
+IMA.US,D,20250922,000000,8.3987,8.3987,8,8,35989,0
+IMA.US,D,20250923,000000,8.08,8.35,7.95,7.95,39802,0
+IMA.US,D,20250924,000000,8,8.0981,7.92,8,27316,0
+IMA.US,D,20250925,000000,8,8.045,7.75,7.78,45713,0
+IMA.US,D,20250926,000000,7.76,7.9,7.71,7.71,4087,0
+IMA.US,D,20250929,000000,7.7,8,7.565,7.7,34644,0
+IMA.US,D,20250930,000000,7.77,8.39,7.7,8.15,353481,0
+IMA.US,D,20251001,000000,8.16,8.61,8.16,8.51,62765,0
+IMA.US,D,20251002,000000,8.51,8.74,8.27,8.64,68890,0
+IMA.US,D,20251003,000000,8.35,8.63,8.35,8.6,264416,0
+IMA.US,D,20251006,000000,8.54,8.9,8.52,8.61,201703,0
+IMA.US,D,20251007,000000,8.66,8.67,8.12,8.34,37243,0
+IMA.US,D,20251008,000000,8.25,8.545,8.16,8.27,138190,0
+IMA.US,D,20251009,000000,8.33,8.4,8.11,8.23,65663,0
+IMA.US,D,20251010,000000,8.14,8.3112,7.825,7.96,37861,0
+IMA.US,D,20251013,000000,7.96,7.96,7.47,7.69,28659,0
+IMA.US,D,20251014,000000,7.61,7.78,7.56,7.64,14314,0
+IMA.US,D,20251015,000000,7.625,7.7,7.55,7.63,14344,0
+IMA.US,D,20251016,000000,7.74,7.7955,7.4501,7.59,32134,0
+IMA.US,D,20251017,000000,7.63,7.93,7.46,7.54,15500,0
+IMA.US,D,20251020,000000,7.56,7.63,7.52,7.58,9978,0
+IMA.US,D,20251021,000000,7.55,7.58,7.445,7.48,24048,0
+IMA.US,D,20251022,000000,7.52,7.52,7.24,7.29,57247,0
+IMA.US,D,20251023,000000,7.42,7.43,7.24,7.39,13420,0
+IMA.US,D,20251024,000000,7.8,8.26,7.57,8,361788,0
+IMA.US,D,20251027,000000,8.16,8.4985,8.0595,8.35,464761,0
+IMA.US,D,20251028,000000,8.32,8.7,8.0874,8.7,81669,0
+IMA.US,D,20251029,000000,8.58,9.1,8.45,8.79,62929,0
+IMA.US,D,20251030,000000,8.73,8.95,8.3,8.4,42863,0
+IMA.US,D,20251031,000000,8.4,8.71,8.342,8.71,12956,0
+IMA.US,D,20251103,000000,8.75,8.75,8.07,8.4,34092,0
+IMA.US,D,20251104,000000,8.46,8.52,8.15,8.24,15355,0
+IMA.US,D,20251105,000000,8.2,8.28,8.11,8.22,10373,0
+IMA.US,D,20251106,000000,8.17,8.39,8.075,8.39,24310,0
+IMA.US,D,20251107,000000,8.3861,8.3861,8.08,8.29,17570,0
+IMA.US,D,20251110,000000,8.23,8.35,8.1411,8.2,8253,0
+IMA.US,D,20251111,000000,8.29,8.84,8.29,8.61,33337,0
+IMA.US,D,20251112,000000,8.27,8.6,8.07,8.55,30483,0
+IMA.US,D,20251113,000000,8.53,8.7,7.992,8.33,26371,0
+IMA.US,D,20251114,000000,8.32,8.32,8.035,8.165,34606,0
+IMA.US,D,20251117,000000,8.17,8.25,7.55,7.7,58697,0
+IMA.US,D,20251118,000000,7.72,7.88,7.5,7.63,68800,0
+IMA.US,D,20251119,000000,7.61,7.89,7.28,7.33,44811,0
+IMA.US,D,20251120,000000,7.6,7.69,7.13,7.15,28291,0
+IMA.US,D,20251121,000000,7.17,7.58,6.935,7.11,61688,0
+IMA.US,D,20251124,000000,7.509,7.509,6.9,6.91,71127,0
+IMA.US,D,20251125,000000,7.18,7.41,7.0225,7.25,77953,0
+IMA.US,D,20251126,000000,7.15,7.15,6.9,6.91,38878,0
+IMA.US,D,20251128,000000,7.19,7.2,6.9,6.9,13272,0
+IMA.US,D,20251201,000000,7.07,7.21,6.685,6.7,113442,0
+IMA.US,D,20251202,000000,6.84,6.84,6.19,6.21,111864,0
+IMA.US,D,20251203,000000,6.25,6.815,6.25,6.63,44488,0
+IMA.US,D,20251204,000000,6.7,7.07,6.59,6.78,71806,0
+IMA.US,D,20251205,000000,6.8,6.8,6.44,6.47,47377,0
+IMA.US,D,20251208,000000,6.41,6.5583,6.31,6.54,43367,0
+IMA.US,D,20251209,000000,6.55,6.88,6.41,6.61,168287,0
+IMA.US,D,20251210,000000,6.55,6.66,6.33,6.43,35406,0
+IMA.US,D,20251211,000000,6.6095,6.6095,6.37,6.47,44135,0
+IMA.US,D,20251212,000000,6.36,6.55,6.36,6.5,98212,0
+IMA.US,D,20251215,000000,6.51,6.68,6.11,6.17,80768,0
+IMA.US,D,20251216,000000,6.2,6.46,6.2,6.25,51893,0
+IMA.US,D,20251217,000000,6.216,6.42,6.17,6.24,44429,0
+IMA.US,D,20251218,000000,6.2122,6.37,6.19,6.19,37334,0
+IMA.US,D,20251219,000000,6.21,6.275,6.15,6.18,26255,0
+IMA.US,D,20251222,000000,6.15,6.21,5.85,5.98,69046,0
+IMA.US,D,20251223,000000,5.97,5.99,5.76,5.9,58756,0
+IMA.US,D,20251224,000000,5.845,6.1603,5.7598,5.85,78375,0
+IMA.US,D,20251226,000000,5.8,5.88,5.75,5.8,30155,0
+IMA.US,D,20251229,000000,5.75,6.75,5.7,6.41,352492,0
+IMA.US,D,20251230,000000,6.62,7.2,6.53,7.11,108617,0
+IMA.US,D,20251231,000000,7.14,7.14,6.76,6.9,48972,0
+IMA.US,D,20260102,000000,7.0295,7.0295,6.4749,6.76,18713,0
+IMA.US,D,20260105,000000,6.6556,6.87,6.41,6.41,10906,0
+IMA.US,D,20260106,000000,6.42,6.645,6.32,6.62,56758,0
+IMA.US,D,20260107,000000,6.71,6.795,6.6116,6.77,5258,0
+IMA.US,D,20260108,000000,6.77,6.96,6.64,6.85,6669,0
+IMA.US,D,20260109,000000,6.91,7.07,6.85,6.94,14196,0
+IMA.US,D,20260112,000000,6.86,7.02,6.8,6.9,4124,0
+IMA.US,D,20260113,000000,6.82,7.01,6.77,6.77,4337,0
+IMA.US,D,20260114,000000,6.8158,7.0235,6.71,6.83,12742,0
+IMA.US,D,20260115,000000,6.83,6.83,6.578,6.58,12379,0
+IMA.US,D,20260116,000000,6.68,6.79,6.51,6.53,7794,0
+IMA.US,D,20260120,000000,6.6,6.6,6.01,6.3,93063,0
+IMA.US,D,20260121,000000,6.19,7.2,6.19,7.1,56612,0
+IMA.US,D,20260122,000000,7.01,7.4,6.54,7.07,19810,0
+IMA.US,D,20260123,000000,7,7.32,6.8,7.22,49200,0
+IMA.US,D,20260126,000000,7.29,7.3,7.01,7.12,5135,0
+IMA.US,D,20260127,000000,7.3,7.4,6.93,7.35,45413,0
+IMA.US,D,20260128,000000,7.4,7.4,7.21,7.39,30752,0
+IMA.US,D,20260129,000000,7.4,7.5,7.215,7.325,16894,0
+IMA.US,D,20260130,000000,7.4,7.6,7.275,7.51,88503,0
+IMA.US,D,20260202,000000,7.48,7.55,6.92,7.09,182863,0
+IMA.US,D,20260203,000000,7.14,7.18,6.95,7.04,26212,0
+IMA.US,D,20260204,000000,6.9248,7.17,6.9,7.02,14486,0
+IMA.US,D,20260205,000000,6.86,7.12,6.6873,7.01,44475,0
+IMA.US,D,20260206,000000,6.845,7.25,6.6482,6.91,95357,0
+IMA.US,D,20260209,000000,7.03,7.55,7.03,7.36,56514,0
+IMA.US,D,20260210,000000,7.41,7.42,7.04,7.29,41842,0
+IMA.US,D,20260211,000000,7.25,7.25,7.02,7.02,4410,0
+IMA.US,D,20260212,000000,6.81,7.06,6.81,6.85,13228,0
+IMA.US,D,20260213,000000,6.95,7.21,6.87,6.91,18471,0
+IMA.US,D,20260217,000000,6.83,6.99,6.54,6.54,21753,0
+IMA.US,D,20260218,000000,6.76,6.84,6.54,6.54,59620,0

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

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

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

@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMRX.US,D,20210730,000000,19.5,20,16.06,17.59,942022,0
+IMRX.US,D,20210802,000000,17.65,18.48,17,17,183013,0
+IMRX.US,D,20210803,000000,17,20.35,17,19.17,160986,0
+IMRX.US,D,20210804,000000,18.91,24.0773,18.62,22.58,242742,0
+IMRX.US,D,20210805,000000,23.03,27.59,21.7716,26.97,216630,0
+IMRX.US,D,20210806,000000,27.52,33.99,26.9,28.23,171211,0
+IMRX.US,D,20210809,000000,28.87,31.45,28.87,29.64,74656,0
+IMRX.US,D,20210810,000000,29.9,31.18,28.71,30.24,108187,0
+IMRX.US,D,20210811,000000,30.61,30.61,28,29.51,65858,0
+IMRX.US,D,20210812,000000,29.05,30.634,27.36,28.18,52464,0
+IMRX.US,D,20210813,000000,27.65,29.07,27.5,28.62,51527,0
+IMRX.US,D,20210816,000000,28.6,30.2,28.0327,29.95,31386,0
+IMRX.US,D,20210817,000000,30.01,32,29.4,30.11,26956,0
+IMRX.US,D,20210818,000000,29.62,32.26,29.58,31.51,76020,0
+IMRX.US,D,20210819,000000,30.75,31.4,30.0928,30.52,57159,0
+IMRX.US,D,20210820,000000,30.17,30.835,28.1543,30.43,81826,0
+IMRX.US,D,20210823,000000,30.13,30.59,28.35,29.43,104521,0
+IMRX.US,D,20210824,000000,29.34,31.4385,28.21,28.57,82888,0
+IMRX.US,D,20210825,000000,29.39,29.39,27.74,28.64,55312,0
+IMRX.US,D,20210826,000000,28,28.54,27.2746,28.24,97955,0
+IMRX.US,D,20210827,000000,27.77,28.5,26.38,26.64,95639,0
+IMRX.US,D,20210830,000000,26.67,28.16,25.75,26.35,119130,0
+IMRX.US,D,20210831,000000,26.02,26.86,23.59,24.47,162837,0
+IMRX.US,D,20210901,000000,24.81,26.945,23.62,26.05,127087,0
+IMRX.US,D,20210902,000000,26,26.41,24.82,25.73,107523,0
+IMRX.US,D,20210903,000000,25.36,30.24,24.92,28.31,188024,0
+IMRX.US,D,20210907,000000,28.29,28.63,25.145,25.36,150395,0
+IMRX.US,D,20210908,000000,25.5,25.5,23.82,23.84,103750,0
+IMRX.US,D,20210909,000000,23.84,25.47,23.34,24.27,158919,0
+IMRX.US,D,20210910,000000,24.11,24.19,20.31,20.75,134403,0
+IMRX.US,D,20210913,000000,20.5,23.84,20.315,23.39,256688,0
+IMRX.US,D,20210914,000000,23.43,28.4768,22.47,25.87,360397,0
+IMRX.US,D,20210915,000000,26.07,29.79,26.01,29.29,222841,0
+IMRX.US,D,20210916,000000,28.35,29.6,27.21,29.19,197332,0
+IMRX.US,D,20210917,000000,29.15,30.42,28.3,28.48,1259124,0
+IMRX.US,D,20210920,000000,28.12,28.2282,22.34,25.27,289261,0
+IMRX.US,D,20210921,000000,25.14,27.41,23.456,27.28,165967,0
+IMRX.US,D,20210922,000000,27.5,27.6,24.9,25.37,67811,0
+IMRX.US,D,20210923,000000,25.71,26.85,24.6922,26.7,22212,0
+IMRX.US,D,20210924,000000,26.74,27.63,25.7108,27.49,23840,0
+IMRX.US,D,20210927,000000,26.99,33.25,26.99,32.84,130284,0
+IMRX.US,D,20210928,000000,32.1,32.24,29.3,29.67,78234,0
+IMRX.US,D,20210929,000000,29.75,29.75,28.03,28.04,17288,0
+IMRX.US,D,20210930,000000,28.44,28.44,25,26.55,116072,0
+IMRX.US,D,20211001,000000,26.65,29.115,25.02,28.9,63720,0
+IMRX.US,D,20211004,000000,28.56,29.71,27.15,28.3,63118,0
+IMRX.US,D,20211005,000000,28.07,29.49,27.63,29.4,59799,0
+IMRX.US,D,20211006,000000,28.55,29.41,27.68,29.11,68456,0
+IMRX.US,D,20211007,000000,29.5,29.83,27.77,29.71,82675,0
+IMRX.US,D,20211008,000000,29.17,29.17,27.68,27.71,13368,0
+IMRX.US,D,20211011,000000,28.01,28.01,22.1301,22.6,163123,0
+IMRX.US,D,20211012,000000,23.4905,23.64,21.36,21.72,136316,0
+IMRX.US,D,20211013,000000,21.6,23.35,21.05,23.02,74068,0
+IMRX.US,D,20211014,000000,22.95,24.88,22.8701,24.01,79191,0
+IMRX.US,D,20211015,000000,24.15,25.11,23.11,24.86,31921,0
+IMRX.US,D,20211018,000000,24.15,24.55,23.455,23.68,41674,0
+IMRX.US,D,20211019,000000,23.81,25.26,23.81,24.91,20989,0
+IMRX.US,D,20211020,000000,25.01,26,24.39,25.69,33771,0
+IMRX.US,D,20211021,000000,25.62,26.25,25.43,26.12,26590,0
+IMRX.US,D,20211022,000000,25.93,26.96,25.165,25.85,40726,0
+IMRX.US,D,20211025,000000,26.11,27.16,24.22,24.54,32218,0
+IMRX.US,D,20211026,000000,24.94,26.09,24,25.99,46409,0
+IMRX.US,D,20211027,000000,25.99,27,25.23,26.89,43540,0
+IMRX.US,D,20211028,000000,26.48,28,26.48,27.13,54118,0
+IMRX.US,D,20211029,000000,27.76,27.83,26.7,27.1,37273,0
+IMRX.US,D,20211101,000000,27.73,28.99,26.34,26.84,53156,0
+IMRX.US,D,20211102,000000,26.98,29.35,26.38,28.97,56174,0
+IMRX.US,D,20211103,000000,28.85,29.95,28.73,29.64,30319,0
+IMRX.US,D,20211104,000000,29.94,31.3,28.885,30.28,33569,0
+IMRX.US,D,20211105,000000,30.82,30.9099,28.98,29.86,46555,0
+IMRX.US,D,20211108,000000,29.88,31.885,29.27,31.02,75921,0
+IMRX.US,D,20211109,000000,30.57,31.245,28.76,29.95,67236,0
+IMRX.US,D,20211110,000000,29.95,30.03,27.27,29.35,76227,0
+IMRX.US,D,20211111,000000,29.67,30.47,28.5,29.14,43810,0
+IMRX.US,D,20211112,000000,29.6,30.06,27.71,27.87,30902,0
+IMRX.US,D,20211115,000000,28.28,28.28,27.18,27.51,34161,0
+IMRX.US,D,20211116,000000,27.78,27.98,26.595,27.65,36180,0
+IMRX.US,D,20211117,000000,26.92,26.92,26.12,26.49,22718,0
+IMRX.US,D,20211118,000000,28.35,28.35,25.04,26.1,34227,0
+IMRX.US,D,20211119,000000,25.56,27.76,23.66,24.86,52158,0
+IMRX.US,D,20211122,000000,25.22,26.91,22.47,22.5,49815,0
+IMRX.US,D,20211123,000000,22.45,23.53,21.23,23.4,41495,0
+IMRX.US,D,20211124,000000,22.87,24.1513,22.66,24.03,23892,0
+IMRX.US,D,20211126,000000,22.95,23.55,22.025,22.54,16982,0
+IMRX.US,D,20211129,000000,22.85,24.6,22.85,24.5,25081,0
+IMRX.US,D,20211130,000000,24.56,24.75,21.68,22.63,49907,0
+IMRX.US,D,20211201,000000,23.2,24.08,20,20.11,86979,0
+IMRX.US,D,20211202,000000,20.01,20.59,19.5272,20.39,39670,0
+IMRX.US,D,20211203,000000,20.78,20.78,18.66,19.37,27825,0
+IMRX.US,D,20211206,000000,19.81,23.26,18.05,20.97,112731,0
+IMRX.US,D,20211207,000000,21.41,22.06,20.37,20.58,44073,0
+IMRX.US,D,20211208,000000,20.55,22.82,20.55,22.65,33382,0
+IMRX.US,D,20211209,000000,21.28,23.97,21.03,21.87,104707,0
+IMRX.US,D,20211210,000000,22.01,22.81,20.965,21.64,48241,0
+IMRX.US,D,20211213,000000,21.33,23.245,20.195,20.9,52687,0
+IMRX.US,D,20211214,000000,20.69,22.13,19.875,21.47,68271,0
+IMRX.US,D,20211215,000000,22.28,22.5295,20.06,21.33,74157,0
+IMRX.US,D,20211216,000000,21.88,22.8,20.85,21.91,34114,0
+IMRX.US,D,20211217,000000,21.97,22.315,20.72,21.28,249805,0
+IMRX.US,D,20211220,000000,20.78,21.51,19.93,20.99,101651,0
+IMRX.US,D,20211221,000000,21.25,22.59,20.77,22.49,34619,0
+IMRX.US,D,20211222,000000,21.75,23.67,21.75,23.03,42232,0
+IMRX.US,D,20211223,000000,23.29,23.29,19.08,20.5,545181,0
+IMRX.US,D,20211227,000000,20.53,20.53,17.58,18.3,96216,0
+IMRX.US,D,20211228,000000,18.31,18.99,16.47,16.68,129553,0
+IMRX.US,D,20211229,000000,16.39,17.105,16.07,16.44,48156,0
+IMRX.US,D,20211230,000000,16.64,17.16,15.74,16.12,59027,0
+IMRX.US,D,20211231,000000,16.1,16.9,15.8,16.17,36917,0
+IMRX.US,D,20220103,000000,16.925,17.23,15.8,16.99,54383,0
+IMRX.US,D,20220104,000000,17.36,17.36,15.25,15.51,38951,0
+IMRX.US,D,20220105,000000,15.46,15.98,15.18,15.48,75002,0
+IMRX.US,D,20220106,000000,15.39,15.6926,13.93,14.14,49319,0
+IMRX.US,D,20220107,000000,14.85,16.2,14.85,15.47,115173,0
+IMRX.US,D,20220110,000000,14.8842,15.3922,13.65,14.06,56057,0
+IMRX.US,D,20220111,000000,14.09,15.15,13.72,14.74,28308,0
+IMRX.US,D,20220112,000000,14.71,14.71,13.26,13.41,61968,0
+IMRX.US,D,20220113,000000,13.51,14.85,13.2901,13.82,72536,0
+IMRX.US,D,20220114,000000,13.46,13.6,12.23,13,117990,0
+IMRX.US,D,20220118,000000,13.11,13.61,12.33,12.4,40790,0
+IMRX.US,D,20220119,000000,12.23,13.29,11.03,12.32,115888,0
+IMRX.US,D,20220120,000000,13.41,13.5585,12.295,12.48,36814,0
+IMRX.US,D,20220121,000000,12.1,12.77,11.85,12.06,69719,0
+IMRX.US,D,20220124,000000,11.75,12.48,10.75,12.22,44077,0
+IMRX.US,D,20220125,000000,11.87,12.52,11,12.27,26310,0
+IMRX.US,D,20220126,000000,12.37,12.56,11.39,11.5,52040,0
+IMRX.US,D,20220127,000000,11.5,11.76,10.41,10.61,59380,0
+IMRX.US,D,20220128,000000,10.45,10.5,9.89,10,306219,0
+IMRX.US,D,20220131,000000,9.99,10.46,9.78,10,237258,0
+IMRX.US,D,20220201,000000,10,10.49,9.53,10.32,269730,0
+IMRX.US,D,20220202,000000,10.43,10.43,9.35,9.75,133677,0
+IMRX.US,D,20220203,000000,9.4,10.39,9.3,9.45,96183,0
+IMRX.US,D,20220204,000000,9.22,10.1,9.22,9.8,121178,0
+IMRX.US,D,20220207,000000,9.72,10.05,9.06,10,100672,0
+IMRX.US,D,20220208,000000,9.95,10.25,9.33,9.98,210824,0
+IMRX.US,D,20220209,000000,9.99,10.6,9.59,10.45,309541,0
+IMRX.US,D,20220210,000000,10.19,10.33,9.51,9.66,109552,0
+IMRX.US,D,20220211,000000,9.7,10.01,9.19,9.5,77232,0
+IMRX.US,D,20220214,000000,9.46,9.46,8.63,8.76,113766,0
+IMRX.US,D,20220215,000000,8.97,9.74,8.62,9.58,187443,0
+IMRX.US,D,20220216,000000,9.5,9.58,9.09,9.37,63550,0
+IMRX.US,D,20220217,000000,9.22,9.38,8.59,8.84,81152,0
+IMRX.US,D,20220218,000000,9.05,9.05,7.94,8.33,164195,0
+IMRX.US,D,20220222,000000,8.34,8.54,7.935,8.19,118095,0
+IMRX.US,D,20220223,000000,8.29,8.29,7.31,7.32,130162,0
+IMRX.US,D,20220224,000000,6.93,7.72,6.61,7.72,191646,0
+IMRX.US,D,20220225,000000,7.82,8.02,7.5,7.85,125383,0
+IMRX.US,D,20220228,000000,7.74,7.95,7.28,7.47,118381,0
+IMRX.US,D,20220301,000000,7.6,8.045,6.88,7.02,151025,0
+IMRX.US,D,20220302,000000,7.07,7.45,6.8,7.34,103929,0
+IMRX.US,D,20220303,000000,7.41,7.52,6.59,6.81,105716,0
+IMRX.US,D,20220304,000000,6.74,6.8899,6.51,6.63,71292,0
+IMRX.US,D,20220307,000000,6.66,6.93,6.5,6.58,96745,0
+IMRX.US,D,20220308,000000,6.61,7.1,6.32,6.75,87546,0
+IMRX.US,D,20220309,000000,6.84,7.155,6.8,7,146804,0
+IMRX.US,D,20220310,000000,6.8,7.04,6.44,6.94,197471,0
+IMRX.US,D,20220311,000000,6.95,7.51,6.37,6.49,118025,0
+IMRX.US,D,20220314,000000,6.56,7.07,6.56,6.75,297438,0
+IMRX.US,D,20220315,000000,6.72,6.905,6.27,6.56,172364,0
+IMRX.US,D,20220316,000000,6.96,7.215,6.49,6.9,333982,0
+IMRX.US,D,20220317,000000,6.89,7.208,6.73,7,290330,0
+IMRX.US,D,20220318,000000,6.97,7.59,6.94,7,1388264,0
+IMRX.US,D,20220321,000000,7.12,7.36,6.72,7.26,292132,0
+IMRX.US,D,20220322,000000,7.22,8.1,7.02,7.99,274264,0
+IMRX.US,D,20220323,000000,8.15,8.2,7.53,7.64,201524,0
+IMRX.US,D,20220324,000000,7.77,8,7.58,7.89,245745,0
+IMRX.US,D,20220325,000000,7.93,8,7.2325,7.25,327990,0
+IMRX.US,D,20220328,000000,7.19,7.35,6.54,6.82,205343,0
+IMRX.US,D,20220329,000000,6.87,7.01,6.61,6.79,116158,0
+IMRX.US,D,20220330,000000,6.83,7.09,6.74,6.81,155195,0
+IMRX.US,D,20220331,000000,6.79,6.79,6.31,6.47,143675,0
+IMRX.US,D,20220401,000000,7.12,7.48,6.66,7.44,159534,0
+IMRX.US,D,20220404,000000,7.44,7.84,7.42,7.81,116056,0
+IMRX.US,D,20220405,000000,7.74,7.9226,7.25,7.28,109594,0
+IMRX.US,D,20220406,000000,7.2,7.27,6.93,7.07,122018,0
+IMRX.US,D,20220407,000000,7.07,7.45,6.97,7.43,162138,0
+IMRX.US,D,20220408,000000,7.45,7.45,7.04,7.07,104461,0
+IMRX.US,D,20220411,000000,6.92,7.13,6.76,6.88,172017,0
+IMRX.US,D,20220412,000000,6.93,7.035,6,6.1,199982,0
+IMRX.US,D,20220413,000000,6.1,6.49,5.98,6.42,111511,0
+IMRX.US,D,20220414,000000,6.45,6.87,6.195,6.39,160672,0
+IMRX.US,D,20220418,000000,6.4,6.6849,5.89,6.2,177117,0
+IMRX.US,D,20220419,000000,6.41,6.81,6.27,6.62,140156,0
+IMRX.US,D,20220420,000000,6.66,6.69,6.26,6.56,102053,0
+IMRX.US,D,20220421,000000,6.62,7.23,5.96,6.07,127217,0
+IMRX.US,D,20220422,000000,6,6,5.63,5.89,142026,0
+IMRX.US,D,20220425,000000,5.78,6.065,5.71,5.95,133327,0
+IMRX.US,D,20220426,000000,5.81,5.81,5.41,5.57,120170,0
+IMRX.US,D,20220427,000000,5.54,6.11,5.255,5.35,115822,0
+IMRX.US,D,20220428,000000,5.38,5.47,5.05,5.44,100545,0
+IMRX.US,D,20220429,000000,5.37,5.59,4.89,4.97,121075,0
+IMRX.US,D,20220502,000000,4.93,5.42,4.89,5.4,120256,0
+IMRX.US,D,20220503,000000,5.39,5.57,5.305,5.54,99520,0
+IMRX.US,D,20220504,000000,5.53,5.78,4.97,5.74,141202,0
+IMRX.US,D,20220505,000000,5.62,5.72,5.205,5.26,78391,0
+IMRX.US,D,20220506,000000,5.19,5.33,4.73,4.91,94191,0
+IMRX.US,D,20220509,000000,4.8,4.825,4.105,4.29,198173,0
+IMRX.US,D,20220510,000000,4.35,5.185,4.26,4.89,129756,0
+IMRX.US,D,20220511,000000,4.96,5.01,4.3,4.42,78183,0
+IMRX.US,D,20220512,000000,4.42,5.09,4.34,5.05,233154,0
+IMRX.US,D,20220513,000000,5.09,5.5,4.88,5.03,125912,0
+IMRX.US,D,20220516,000000,5,5.19,4.57,4.69,73025,0
+IMRX.US,D,20220517,000000,4.88,5.135,4.67,5.06,80295,0
+IMRX.US,D,20220518,000000,4.94,5.165,4.67,4.7,51550,0
+IMRX.US,D,20220519,000000,4.66,4.815,4.38,4.45,55908,0
+IMRX.US,D,20220520,000000,4.57,4.57,4.16,4.37,108815,0
+IMRX.US,D,20220523,000000,4.5,4.52,4.23,4.4,51195,0
+IMRX.US,D,20220524,000000,4.29,4.29,3.988,4.13,73694,0
+IMRX.US,D,20220525,000000,4.13,4.13,3.74,3.89,100325,0
+IMRX.US,D,20220526,000000,3.92,4.4967,3.75,4.33,113859,0
+IMRX.US,D,20220527,000000,4.32,4.68,4.07,4.62,39323,0
+IMRX.US,D,20220531,000000,4.58,4.64,4.37,4.48,45296,0
+IMRX.US,D,20220601,000000,4.49,4.49,3.85,3.97,102017,0
+IMRX.US,D,20220602,000000,3.93,4.28,3.82,4.17,54597,0
+IMRX.US,D,20220603,000000,4.15,4.81,4.1,4.75,89958,0
+IMRX.US,D,20220606,000000,4.9,4.975,4.28,4.41,124004,0
+IMRX.US,D,20220607,000000,4.35,5.43,4.215,5.18,124008,0
+IMRX.US,D,20220608,000000,5.38,6.09,5,5.84,107168,0
+IMRX.US,D,20220609,000000,5.81,6.71,5.15,6.43,109119,0
+IMRX.US,D,20220610,000000,6.25,6.25,4.61,4.95,136845,0
+IMRX.US,D,20220613,000000,4.7,4.82,4.47,4.68,69316,0
+IMRX.US,D,20220614,000000,4.72,4.77,4.415,4.56,39516,0
+IMRX.US,D,20220615,000000,4.73,4.87,4.5,4.87,75976,0
+IMRX.US,D,20220616,000000,4.61,4.66,4.25,4.38,87165,0
+IMRX.US,D,20220617,000000,4.42,4.87,4.37,4.6,94700,0
+IMRX.US,D,20220621,000000,4.78,4.88,4.4,4.63,108446,0
+IMRX.US,D,20220622,000000,4.57,5.39,4.57,4.75,125248,0
+IMRX.US,D,20220623,000000,4.75,5.3,4.75,5.12,120391,0
+IMRX.US,D,20220624,000000,5.18,5.18,4.13,4.52,1961263,0
+IMRX.US,D,20220627,000000,4.54,5.17,4.305,5.1,94878,0
+IMRX.US,D,20220628,000000,5.07,5.3499,4.94,5.06,43266,0
+IMRX.US,D,20220629,000000,4.71,5.2,4.71,5.2,33669,0
+IMRX.US,D,20220630,000000,5.05,5.75,4.79,5.41,46566,0
+IMRX.US,D,20220701,000000,5.4,5.5,4.53,5,38661,0
+IMRX.US,D,20220705,000000,4.7551,5.1,4.7551,5,21420,0
+IMRX.US,D,20220706,000000,5.11,5.73,5.11,5.29,85844,0
+IMRX.US,D,20220707,000000,5.41,5.74,5.41,5.65,48435,0
+IMRX.US,D,20220708,000000,5.87,7.3,5.62,7.28,138847,0
+IMRX.US,D,20220711,000000,7.31,7.31,6.54,7.01,70910,0
+IMRX.US,D,20220712,000000,6.98,7.1623,6.6608,6.87,30840,0
+IMRX.US,D,20220713,000000,6.63,6.995,5.92,6.86,23984,0
+IMRX.US,D,20220714,000000,6.78,7.79,6.685,7.56,71733,0
+IMRX.US,D,20220715,000000,7.68,7.68,7.01,7.26,44660,0
+IMRX.US,D,20220718,000000,7.31,7.76,6.66,7.38,64374,0
+IMRX.US,D,20220719,000000,7.5,7.7,7.09,7.69,26579,0
+IMRX.US,D,20220720,000000,7.69,7.8,6.92,7.57,34120,0
+IMRX.US,D,20220721,000000,7.69,7.72,7.28,7.43,30794,0
+IMRX.US,D,20220722,000000,7.37,7.431,6.63,7.13,25127,0
+IMRX.US,D,20220725,000000,7.1,7.2,6.69,7.14,21746,0
+IMRX.US,D,20220726,000000,7.16,7.16,6.62,6.8,7625,0
+IMRX.US,D,20220727,000000,6.99,7.19,5.97,6.2,47205,0
+IMRX.US,D,20220728,000000,6.0245,6.49,6.0245,6.43,12742,0
+IMRX.US,D,20220729,000000,6.5,6.54,6.0905,6.52,9045,0
+IMRX.US,D,20220801,000000,6.44,6.58,6.26,6.47,13667,0
+IMRX.US,D,20220802,000000,6.39,6.39,5.92,5.98,13030,0
+IMRX.US,D,20220803,000000,6.13,6.98,6.13,6.85,28269,0
+IMRX.US,D,20220804,000000,6.77,6.77,5.91,6.27,25111,0
+IMRX.US,D,20220805,000000,6.295,6.8,6.12,6.4,31969,0
+IMRX.US,D,20220808,000000,6.45,7.21,6.45,7.12,15258,0
+IMRX.US,D,20220809,000000,6.98,7.07,6.71,6.71,14693,0
+IMRX.US,D,20220810,000000,7.02,7.527,6.285,6.66,15569,0
+IMRX.US,D,20220811,000000,7,7,6.0253,6.33,27574,0
+IMRX.US,D,20220812,000000,6.24,6.7178,5.87,5.94,10361,0
+IMRX.US,D,20220815,000000,5.96,6.74,5.96,6.61,5681,0
+IMRX.US,D,20220816,000000,6.65,7.35,6.55,7.26,17460,0
+IMRX.US,D,20220817,000000,7.49,7.49,6.9271,7.12,9173,0
+IMRX.US,D,20220818,000000,7.08,7.09,6.9,7,6645,0
+IMRX.US,D,20220819,000000,6.72,7.09,6.4509,6.69,9682,0
+IMRX.US,D,20220822,000000,6.69,6.69,5.82,6.02,18531,0
+IMRX.US,D,20220823,000000,6.28,6.43,6.0402,6.33,6238,0
+IMRX.US,D,20220824,000000,6.33,6.8,6.33,6.8,5079,0
+IMRX.US,D,20220825,000000,6.89,6.91,6.14,6.3,22105,0
+IMRX.US,D,20220826,000000,6.63,6.83,5.89,6.03,14794,0
+IMRX.US,D,20220829,000000,5.91,6.3499,5.78,6,6426,0
+IMRX.US,D,20220830,000000,6.1669,6.18,5.36,5.58,16127,0
+IMRX.US,D,20220831,000000,5.59,5.81,5.15,5.58,41853,0
+IMRX.US,D,20220901,000000,5.12,6.95,5.12,6.95,37222,0
+IMRX.US,D,20220902,000000,6.6,7.44,6.46,7.44,27590,0
+IMRX.US,D,20220906,000000,7.68,9.31,7.33,8.27,114284,0
+IMRX.US,D,20220907,000000,8.07,8.41,7.86,8.13,24367,0
+IMRX.US,D,20220908,000000,8.3,8.89,8.12,8.68,19321,0
+IMRX.US,D,20220909,000000,8.73,9.05,8.275,8.87,30786,0
+IMRX.US,D,20220912,000000,8.85,10,8.57,9.83,52415,0
+IMRX.US,D,20220913,000000,9.51,12,9.0686,12,74071,0
+IMRX.US,D,20220914,000000,12.71,13.47,11.9471,12.3,105877,0
+IMRX.US,D,20220915,000000,12.19,12.49,11.35,11.99,63034,0
+IMRX.US,D,20220916,000000,12.23,12.91,12,12.28,341575,0
+IMRX.US,D,20220919,000000,12.06,13.38,12.06,12.85,50233,0
+IMRX.US,D,20220920,000000,12.34,12.58,12.05,12.49,35278,0
+IMRX.US,D,20220921,000000,12.736,12.736,11.9,12.12,36729,0
+IMRX.US,D,20220922,000000,11.53,11.69,10.22,10.54,54545,0
+IMRX.US,D,20220923,000000,10.15,10.61,9.83,10.25,25828,0
+IMRX.US,D,20220926,000000,10.145,10.9,10.145,10.59,27281,0
+IMRX.US,D,20220927,000000,10.88,11.25,10.55,10.6,40214,0
+IMRX.US,D,20220928,000000,10.66,12.69,10.63,12.45,19326,0
+IMRX.US,D,20220929,000000,12.4,13.3359,11.735,13.12,62025,0
+IMRX.US,D,20220930,000000,13.77,16.1671,12.8453,14.32,241299,0
+IMRX.US,D,20221003,000000,13.47,15.66,12.78,14.96,67745,0
+IMRX.US,D,20221004,000000,15.7,15.8199,14.205,15,64550,0
+IMRX.US,D,20221005,000000,14.54,14.7989,12.9,14.13,52461,0
+IMRX.US,D,20221006,000000,14.21,14.3996,12.6,12.98,95133,0
+IMRX.US,D,20221007,000000,13.05,13.565,12.0802,12.85,73194,0
+IMRX.US,D,20221010,000000,13.45,14.0242,12.74,13.6,58033,0
+IMRX.US,D,20221011,000000,13.63,13.63,12.1566,12.78,72606,0
+IMRX.US,D,20221012,000000,12.77,13.68,12.01,12.67,42815,0
+IMRX.US,D,20221013,000000,12.34,13.725,11.07,13,67839,0
+IMRX.US,D,20221014,000000,12.61,13.53,12.3,12.86,56486,0
+IMRX.US,D,20221017,000000,12.51,13.465,11.905,13.16,51357,0
+IMRX.US,D,20221018,000000,12.61,13.48,12.315,13.17,86717,0
+IMRX.US,D,20221019,000000,13.33,14.1999,12.56,13.14,114514,0
+IMRX.US,D,20221020,000000,13.37,13.5,12.5537,13.03,85256,0
+IMRX.US,D,20221021,000000,13.09,13.5749,12.41,12.97,23629,0
+IMRX.US,D,20221024,000000,13.14,13.96,12.565,13.04,30764,0
+IMRX.US,D,20221025,000000,13,13.27,12.6,13.27,34482,0
+IMRX.US,D,20221026,000000,13.28,13.97,13.23,13.44,46700,0
+IMRX.US,D,20221027,000000,13.5078,13.6,12.84,13.13,40728,0
+IMRX.US,D,20221028,000000,13.2,13.985,12.1601,13.5,38570,0
+IMRX.US,D,20221031,000000,13.7,14,13.0101,13.85,28326,0
+IMRX.US,D,20221101,000000,14,14,13.42,13.95,41067,0
+IMRX.US,D,20221102,000000,14.01,14.01,12.94,13.13,37132,0
+IMRX.US,D,20221103,000000,12.64,12.97,11.1001,11.45,83928,0
+IMRX.US,D,20221104,000000,11.4,11.4,9.9901,10.32,50347,0
+IMRX.US,D,20221107,000000,10.48,10.51,9.66,9.92,32025,0
+IMRX.US,D,20221108,000000,10.07,10.256,8.98,9.1,33569,0
+IMRX.US,D,20221109,000000,9.21,9.38,8.56,8.65,19084,0
+IMRX.US,D,20221110,000000,9.08,9.87,8.35,8.65,45461,0
+IMRX.US,D,20221111,000000,8.7,8.7,7.09,7.57,71938,0
+IMRX.US,D,20221114,000000,7.66,8,7.26,7.48,30237,0
+IMRX.US,D,20221115,000000,7.51,7.855,7.13,7.24,57888,0
+IMRX.US,D,20221116,000000,7.18,7.84,6.65,6.88,92015,0
+IMRX.US,D,20221117,000000,6.82,7.4499,6.41,6.72,37836,0
+IMRX.US,D,20221118,000000,6.775,7.1675,6.775,7,16501,0
+IMRX.US,D,20221121,000000,7.07,7.26,6.43,6.5,27504,0
+IMRX.US,D,20221122,000000,6.64,7.1,6.31,6.5,25837,0
+IMRX.US,D,20221123,000000,6.6,6.6,6.21,6.33,19204,0
+IMRX.US,D,20221125,000000,6.445,6.57,6.34,6.57,6965,0
+IMRX.US,D,20221128,000000,6.68,6.81,6.34,6.63,15967,0
+IMRX.US,D,20221129,000000,6.51,6.6,6.165,6.37,15550,0
+IMRX.US,D,20221130,000000,6.45,6.91,6.12,6.49,55062,0
+IMRX.US,D,20221201,000000,6.25,7.09,6.22,6.46,53466,0
+IMRX.US,D,20221202,000000,6.27,6.41,5.75,5.93,42811,0
+IMRX.US,D,20221205,000000,5.85,6.38,5.5451,6.11,28273,0
+IMRX.US,D,20221206,000000,6.32,6.32,5.31,5.67,47591,0
+IMRX.US,D,20221207,000000,5.8249,5.8249,5.52,5.6,8424,0
+IMRX.US,D,20221208,000000,5.55,5.6798,5.23,5.43,24367,0
+IMRX.US,D,20221209,000000,5.36,5.61,5,5.18,79583,0
+IMRX.US,D,20221212,000000,5.08,5.2,4.7,5.1,86573,0
+IMRX.US,D,20221213,000000,5.16,5.45,4.57,5,116595,0
+IMRX.US,D,20221214,000000,4.95,5.1325,4.8,4.89,51997,0
+IMRX.US,D,20221215,000000,4.83,5.5,4.57,4.57,42551,0
+IMRX.US,D,20221216,000000,4.49,4.66,4.15,4.19,78287,0
+IMRX.US,D,20221219,000000,4.41,4.64,4.05,4.24,20215,0
+IMRX.US,D,20221220,000000,4.37,4.76,4.275,4.42,39136,0
+IMRX.US,D,20221221,000000,4.42,4.71,3.87,4.09,102607,0
+IMRX.US,D,20221222,000000,3.91,4.43,3.8801,4.36,65254,0
+IMRX.US,D,20221223,000000,4.71,4.9899,4.16,4.37,33373,0
+IMRX.US,D,20221227,000000,4.29,4.46,4.1,4.17,18110,0
+IMRX.US,D,20221228,000000,4.1,4.4,4.04,4.37,25434,0
+IMRX.US,D,20221229,000000,4.23,5,4.095,4.96,51102,0
+IMRX.US,D,20221230,000000,4.7711,4.88,4.35,4.85,51130,0
+IMRX.US,D,20230103,000000,4.83,4.83,3.89,4.01,66207,0
+IMRX.US,D,20230104,000000,3.95,4.2501,3.95,4.01,20367,0
+IMRX.US,D,20230105,000000,3.96,4.145,3.9,3.97,25185,0
+IMRX.US,D,20230106,000000,3.91,4.0785,3.91,3.94,15061,0
+IMRX.US,D,20230109,000000,3.95,4.42,3.95,4.42,30304,0
+IMRX.US,D,20230110,000000,4.36,4.6634,4.34,4.48,33470,0
+IMRX.US,D,20230111,000000,4.41,4.52,4.18,4.5,7900,0
+IMRX.US,D,20230112,000000,4.51,4.85,4.48,4.82,21771,0
+IMRX.US,D,20230113,000000,4.75,4.75,4.4,4.43,29608,0
+IMRX.US,D,20230117,000000,4.43,4.43,4.18,4.23,27770,0
+IMRX.US,D,20230118,000000,4.2,4.2801,4,4.05,19136,0
+IMRX.US,D,20230119,000000,3.97,4.08,3.915,4.08,37785,0
+IMRX.US,D,20230120,000000,4.33,4.345,4,4.34,23699,0
+IMRX.US,D,20230123,000000,4.4,4.4,4.14,4.18,14744,0
+IMRX.US,D,20230124,000000,4.14,4.41,4.14,4.28,20186,0
+IMRX.US,D,20230125,000000,4.4599,4.64,4.27,4.61,101261,0
+IMRX.US,D,20230126,000000,4.59,4.7,4.26,4.41,69246,0
+IMRX.US,D,20230127,000000,4.39,4.7,4.31,4.45,33484,0
+IMRX.US,D,20230130,000000,4.5,4.51,4.31,4.35,4370,0
+IMRX.US,D,20230131,000000,4.4407,4.4407,4.13,4.19,11989,0
+IMRX.US,D,20230201,000000,4.14,4.2675,4.0505,4.17,31671,0
+IMRX.US,D,20230202,000000,4.19,4.2,4.05,4.18,50499,0
+IMRX.US,D,20230203,000000,4.25,4.25,3.9,3.97,61549,0
+IMRX.US,D,20230206,000000,4.26,4.26,3.87,3.88,33770,0
+IMRX.US,D,20230207,000000,3.99,4.09,3.84,4.09,114588,0
+IMRX.US,D,20230208,000000,4.2,4.2,3.82,3.93,219913,0
+IMRX.US,D,20230209,000000,3.9186,3.9867,3.8,3.81,58569,0
+IMRX.US,D,20230210,000000,3.83,3.9431,3.7,3.78,15303,0
+IMRX.US,D,20230213,000000,3.76,3.93,3.74,3.93,12858,0
+IMRX.US,D,20230214,000000,3.93,4,3.8,3.89,6692,0
+IMRX.US,D,20230215,000000,3.98,4.25,3.91,4.25,32643,0
+IMRX.US,D,20230216,000000,4.2,4.33,4.17,4.33,13753,0
+IMRX.US,D,20230217,000000,4.25,4.656,4.2,4.59,13237,0
+IMRX.US,D,20230221,000000,4.55,4.9,4.54,4.69,21274,0
+IMRX.US,D,20230222,000000,4.9,5.28,4.6107,5.12,28291,0
+IMRX.US,D,20230223,000000,5.15,5.7499,5.0022,5.27,37641,0
+IMRX.US,D,20230224,000000,5.3,5.3,4.51,4.69,24295,0
+IMRX.US,D,20230227,000000,4.7,5.09,4.7,4.8,25851,0
+IMRX.US,D,20230228,000000,4.82,5.1458,4.7,4.89,7323,0
+IMRX.US,D,20230301,000000,5.21,5.73,4.99,5.1,10296,0
+IMRX.US,D,20230302,000000,5.18,5.18,4.63,5.01,12324,0
+IMRX.US,D,20230303,000000,4.93,5.15,4.8925,5.09,26090,0
+IMRX.US,D,20230306,000000,5.11,5.28,4.97,5.19,26255,0
+IMRX.US,D,20230307,000000,5.03,5.66,4.7387,5.51,25091,0
+IMRX.US,D,20230308,000000,5.58,6.945,5.58,6.77,97323,0
+IMRX.US,D,20230309,000000,7.08,8.25,6.36,7.14,98390,0
+IMRX.US,D,20230310,000000,7.01,7.55,6.51,7.53,60259,0
+IMRX.US,D,20230313,000000,7.44,8.2332,7.4042,8,82422,0
+IMRX.US,D,20230314,000000,8.25,8.69,7.66,8.45,80332,0
+IMRX.US,D,20230315,000000,8.35,8.7,7.45,7.77,66927,0
+IMRX.US,D,20230316,000000,7.67,7.88,7.01,7.88,32967,0
+IMRX.US,D,20230317,000000,7.82,8.07,7.54,8.07,29120,0
+IMRX.US,D,20230320,000000,8.19,8.25,7.325,7.86,17521,0
+IMRX.US,D,20230321,000000,7.87,9,7.42,8.76,31235,0
+IMRX.US,D,20230322,000000,8.85,10.3,8.56,10.24,168645,0
+IMRX.US,D,20230323,000000,10.36,11.08,10.12,10.38,121420,0
+IMRX.US,D,20230324,000000,10.71,10.71,9.83,10.37,79609,0
+IMRX.US,D,20230327,000000,10.23,10.555,9.99,10.13,67843,0
+IMRX.US,D,20230328,000000,10.33,10.69,9.3,9.38,50073,0
+IMRX.US,D,20230329,000000,9.48,10.1,9.48,9.72,58951,0
+IMRX.US,D,20230330,000000,9.77,10.1399,9.61,9.96,26017,0
+IMRX.US,D,20230331,000000,9.86,10.455,9.08,9.71,43059,0
+IMRX.US,D,20230403,000000,9.59,9.72,9.0899,9.24,65749,0
+IMRX.US,D,20230404,000000,9.28,9.67,8.24,8.27,58203,0
+IMRX.US,D,20230405,000000,8.24,8.75,8.0031,8.36,45475,0
+IMRX.US,D,20230406,000000,8.35,10.7078,8.18,9.78,68456,0
+IMRX.US,D,20230410,000000,9.95,12.2,9.505,11.59,125032,0
+IMRX.US,D,20230411,000000,11.8,12.49,11.6573,12.26,104648,0
+IMRX.US,D,20230412,000000,12.24,12.8,11.07,12.46,65060,0
+IMRX.US,D,20230413,000000,12.45,12.995,12,12.35,75515,0
+IMRX.US,D,20230414,000000,12.35,12.81,11.9,12.58,63402,0
+IMRX.US,D,20230417,000000,12.48,12.87,12,12.19,59179,0
+IMRX.US,D,20230418,000000,11.44,13.76,10.79,13.36,198203,0
+IMRX.US,D,20230419,000000,14.19,14.29,12.51,12.93,178735,0
+IMRX.US,D,20230420,000000,12.76,13.205,11,11.81,65828,0
+IMRX.US,D,20230421,000000,11.85,12.23,11.375,11.43,49590,0
+IMRX.US,D,20230424,000000,11.37,11.95,11.195,11.52,57260,0
+IMRX.US,D,20230425,000000,11.41,12.1509,9.82,10.14,70316,0
+IMRX.US,D,20230426,000000,10.3,11.36,10.05,11.01,81846,0
+IMRX.US,D,20230427,000000,11.12,11.8471,10.22,10.6,70606,0
+IMRX.US,D,20230428,000000,10.51,11.34,10.51,10.98,54063,0
+IMRX.US,D,20230501,000000,11.01,11.3,10.4,10.45,44414,0
+IMRX.US,D,20230502,000000,10.45,10.65,8.67,8.94,102018,0
+IMRX.US,D,20230503,000000,8.9,9.8,8.8,8.8,97503,0
+IMRX.US,D,20230504,000000,8.68,8.71,7.68,8.03,102350,0
+IMRX.US,D,20230505,000000,8.17,8.8,7.79,7.98,171431,0
+IMRX.US,D,20230508,000000,8,8,7.01,7.24,81074,0
+IMRX.US,D,20230509,000000,7.29,8.09,7.29,7.815,40300,0
+IMRX.US,D,20230510,000000,7.8,7.8,7.115,7.2,38807,0
+IMRX.US,D,20230511,000000,7.23,7.62,7.073,7.43,19228,0
+IMRX.US,D,20230512,000000,7.49,8.19,7.42,7.78,29470,0
+IMRX.US,D,20230515,000000,7.92,8.5,7.83,7.98,68154,0
+IMRX.US,D,20230516,000000,8.01,8.9,7.57,8.41,70786,0
+IMRX.US,D,20230517,000000,8.5,8.88,8.5,8.66,38292,0
+IMRX.US,D,20230518,000000,8.51,9.02,8.365,8.95,48507,0
+IMRX.US,D,20230519,000000,9.018,10.155,9.01,9.7,75961,0
+IMRX.US,D,20230522,000000,9.7,9.77,8.13,8.2,86607,0
+IMRX.US,D,20230523,000000,8.14,8.47,6.845,6.97,121659,0
+IMRX.US,D,20230524,000000,6.83,6.9908,6.02,6.5,99668,0
+IMRX.US,D,20230525,000000,6.64,7.1,6.14,6.53,44130,0
+IMRX.US,D,20230526,000000,6.51,6.88,6.09,6.485,75927,0
+IMRX.US,D,20230530,000000,6.5,7.15,6.5,6.93,68147,0
+IMRX.US,D,20230531,000000,7.18,7.8,6.89,7.75,133819,0
+IMRX.US,D,20230601,000000,7.68,9.42,7.68,9.42,105528,0
+IMRX.US,D,20230602,000000,9.38,9.52,8.45,8.75,81757,0
+IMRX.US,D,20230605,000000,8.8,9.405,8.45,8.51,125977,0
+IMRX.US,D,20230606,000000,8.36,9.64,8.29,9.25,62143,0
+IMRX.US,D,20230607,000000,9.25,10.06,8.61,10,75868,0
+IMRX.US,D,20230608,000000,10.03,10.5,9.65,10.26,102274,0
+IMRX.US,D,20230609,000000,10.39,10.84,9.75,9.9,63151,0
+IMRX.US,D,20230612,000000,9.81,10.77,9.43,9.89,56274,0
+IMRX.US,D,20230613,000000,9.81,10.43,9.38,9.55,51651,0
+IMRX.US,D,20230614,000000,9.58,10.16,9.29,9.32,82592,0
+IMRX.US,D,20230615,000000,9.615,10.56,9.36,9.85,64052,0
+IMRX.US,D,20230616,000000,10.22,11.38,8.8,11.21,327929,0
+IMRX.US,D,20230620,000000,11.17,11.92,10.57,11.42,178800,0
+IMRX.US,D,20230621,000000,11.26,11.92,11.02,11.16,117873,0
+IMRX.US,D,20230622,000000,11.2,11.81,11.095,11.29,96810,0
+IMRX.US,D,20230623,000000,11.07,11.525,9.86,10.28,2276793,0
+IMRX.US,D,20230626,000000,9.7827,10.53,8.72,9.47,222635,0
+IMRX.US,D,20230627,000000,9.47,10.05,8.9,9.55,159155,0
+IMRX.US,D,20230628,000000,9.33,9.96,9.19,9.79,74261,0
+IMRX.US,D,20230629,000000,9.64,9.78,9.21,9.58,52110,0
+IMRX.US,D,20230630,000000,9.55,10.28,9.55,10.14,168517,0
+IMRX.US,D,20230703,000000,10.12,10.38,9.57,9.73,35866,0
+IMRX.US,D,20230705,000000,9.78,10.46,9.4,9.99,89316,0
+IMRX.US,D,20230706,000000,10.05,10.4,9.6,9.91,92060,0
+IMRX.US,D,20230707,000000,9.91,10.155,9.65,9.89,41637,0
+IMRX.US,D,20230710,000000,9.86,10.39,9.86,10.15,64943,0
+IMRX.US,D,20230711,000000,10.16,10.16,9.72,9.92,81340,0
+IMRX.US,D,20230712,000000,10.08,10.08,9.02,9.27,53944,0
+IMRX.US,D,20230713,000000,9.33,9.71,9.1,9.48,33584,0
+IMRX.US,D,20230714,000000,9.44,10.11,9.035,9.9,42839,0
+IMRX.US,D,20230717,000000,10.07,10.34,9.081,9.96,62779,0
+IMRX.US,D,20230718,000000,9.93,10.765,9.93,10.13,53389,0
+IMRX.US,D,20230719,000000,10.08,10.375,9.45,9.63,64552,0
+IMRX.US,D,20230720,000000,9.76,10.355,9.3,10.21,52689,0
+IMRX.US,D,20230721,000000,10.34,11.0599,10.08,10.16,125190,0
+IMRX.US,D,20230724,000000,10.18,10.3,9.75,10.24,45127,0
+IMRX.US,D,20230725,000000,10.22,10.8399,9.56,9.81,52227,0
+IMRX.US,D,20230726,000000,9.78,9.9,9.1,9.28,79491,0
+IMRX.US,D,20230727,000000,9.36,9.5,9.15,9.38,42053,0
+IMRX.US,D,20230728,000000,9.45,10.45,9.45,10.13,82048,0
+IMRX.US,D,20230731,000000,10.2,10.88,10.14,10.16,69615,0
+IMRX.US,D,20230801,000000,10.19,10.91,10.09,10.64,77255,0
+IMRX.US,D,20230802,000000,10.61,10.99,9.76,10.68,53917,0
+IMRX.US,D,20230803,000000,10.66,10.95,10.11,10.25,48484,0
+IMRX.US,D,20230804,000000,10.28,10.88,10.21,10.44,60797,0
+IMRX.US,D,20230807,000000,10.44,10.49,9.4,9.82,47152,0
+IMRX.US,D,20230808,000000,9.83,10.47,9.83,10,46237,0
+IMRX.US,D,20230809,000000,10.08,10.47,9.92,10,51393,0
+IMRX.US,D,20230810,000000,10.36,10.36,9.93,10,25877,0
+IMRX.US,D,20230811,000000,9.78,10.45,9.78,10.15,34893,0
+IMRX.US,D,20230814,000000,10.05,10.325,9.57,9.65,39771,0
+IMRX.US,D,20230815,000000,9.66,9.66,8.75,9.39,63548,0
+IMRX.US,D,20230816,000000,9.25,9.6817,8.56,8.67,55422,0
+IMRX.US,D,20230817,000000,8.51,9.18,8.46,8.81,44692,0
+IMRX.US,D,20230818,000000,8.72,9.535,8.72,8.96,29102,0
+IMRX.US,D,20230821,000000,8.97,10.0699,8.79,9.81,72937,0
+IMRX.US,D,20230822,000000,9.9,10.12,9.47,9.59,40736,0
+IMRX.US,D,20230823,000000,9.79,10.25,9.6,10,32147,0
+IMRX.US,D,20230824,000000,9.92,10.09,9.5,9.67,30099,0
+IMRX.US,D,20230825,000000,9.75,9.79,9.1401,9.44,14863,0
+IMRX.US,D,20230828,000000,9.655,9.655,9.01,9.12,19060,0
+IMRX.US,D,20230829,000000,9.205,9.38,9.03,9.15,29687,0
+IMRX.US,D,20230830,000000,9.27,9.29,9.06,9.15,22660,0
+IMRX.US,D,20230831,000000,9.19,9.33,8.88,9.01,69375,0
+IMRX.US,D,20230901,000000,9.01,9.355,8.83,9,38214,0
+IMRX.US,D,20230905,000000,9.07,9.14,8.53,8.73,65007,0
+IMRX.US,D,20230906,000000,8.63,8.93,8.18,8.85,66961,0
+IMRX.US,D,20230907,000000,8.88,8.94,8.14,8.39,60267,0
+IMRX.US,D,20230908,000000,8.54,8.54,7.88,8,39658,0
+IMRX.US,D,20230911,000000,8.02,8.32,7.535,7.82,40880,0
+IMRX.US,D,20230912,000000,7.77,8.04,7.54,7.73,48317,0
+IMRX.US,D,20230913,000000,7.91,7.91,7.06,7.21,50082,0
+IMRX.US,D,20230914,000000,7.22,7.72,6.84,7.66,72072,0
+IMRX.US,D,20230915,000000,7.65,8.29,7.46,8.05,289715,0
+IMRX.US,D,20230918,000000,8.07,8.205,7.74,7.93,29836,0
+IMRX.US,D,20230919,000000,7.93,8.16,7.71,7.91,17957,0
+IMRX.US,D,20230920,000000,7.78,7.965,7.72,7.89,11520,0
+IMRX.US,D,20230921,000000,7.85,7.995,7.31,7.73,43564,0
+IMRX.US,D,20230922,000000,7.7,7.975,7.42,7.67,33291,0
+IMRX.US,D,20230925,000000,7.775,7.8,7.455,7.48,21010,0
+IMRX.US,D,20230926,000000,7.38,7.945,7.38,7.7,23939,0
+IMRX.US,D,20230927,000000,7.985,8.275,7.82,8.18,46990,0
+IMRX.US,D,20230928,000000,8.29,9,7.76,7.83,27384,0
+IMRX.US,D,20230929,000000,7.81,7.825,7.6,7.68,21404,0
+IMRX.US,D,20231002,000000,7.68,7.9,7.01,7.08,51040,0
+IMRX.US,D,20231003,000000,7.04,7.38,6.74,7.19,44031,0
+IMRX.US,D,20231004,000000,7.4,7.53,7.12,7.12,36642,0
+IMRX.US,D,20231005,000000,7.13,7.5168,6.98,7.46,43197,0
+IMRX.US,D,20231006,000000,7.36,7.77,7.01,7.26,33642,0
+IMRX.US,D,20231009,000000,7.24,7.4,6.9501,7.06,18283,0
+IMRX.US,D,20231010,000000,7.16,7.61,7.16,7.47,64333,0
+IMRX.US,D,20231011,000000,7.471,7.55,6.52,6.69,55844,0
+IMRX.US,D,20231012,000000,6.69,6.69,6.24,6.245,48691,0
+IMRX.US,D,20231013,000000,6.2,6.235,5.91,6,57129,0
+IMRX.US,D,20231016,000000,6,6.25,5.88,6.02,82055,0
+IMRX.US,D,20231017,000000,6.12,6.31,5.7,6.04,76429,0
+IMRX.US,D,20231018,000000,5.94,6.255,5.75,6,60653,0
+IMRX.US,D,20231019,000000,5.82,6.45,5.77,6,63401,0
+IMRX.US,D,20231020,000000,6,6.04,5.79,5.88,26495,0
+IMRX.US,D,20231023,000000,5.8391,6.295,5.51,5.68,33308,0
+IMRX.US,D,20231024,000000,5.71,5.94,5.4,5.49,32547,0
+IMRX.US,D,20231025,000000,5.47,5.7525,5.46,5.51,32087,0
+IMRX.US,D,20231026,000000,5.71,6.03,5.26,5.36,26286,0
+IMRX.US,D,20231027,000000,5.36,5.645,4.94,5,61440,0
+IMRX.US,D,20231030,000000,5.15,6.05,4.81,5.96,77781,0
+IMRX.US,D,20231031,000000,5.89,7.205,5.89,7.03,54349,0
+IMRX.US,D,20231101,000000,7.05,7.15,6.33,6.48,52913,0
+IMRX.US,D,20231102,000000,6.63,6.98,5.97,6,46766,0
+IMRX.US,D,20231103,000000,6.19,6.3,5.89,6,52140,0
+IMRX.US,D,20231106,000000,5.91,6.24,5.8,6,99257,0
+IMRX.US,D,20231107,000000,5.9,6.17,5.67,6,29564,0
+IMRX.US,D,20231108,000000,5.91,6.06,5.715,5.9,21661,0
+IMRX.US,D,20231109,000000,5.78,5.86,5.2,5.2,58449,0
+IMRX.US,D,20231110,000000,5.33,5.59,4.85,5.185,147898,0
+IMRX.US,D,20231113,000000,4.99,5.3,4.65,4.84,87477,0
+IMRX.US,D,20231114,000000,5.09,5.47,4.56,5.265,233838,0
+IMRX.US,D,20231115,000000,5.22,5.4999,5.171,5.28,55120,0
+IMRX.US,D,20231116,000000,5.1,5.57,4.96,5.14,124415,0
+IMRX.US,D,20231117,000000,5.18,5.68,5.05,5.6,88108,0
+IMRX.US,D,20231120,000000,5.66,5.785,5.41,5.58,38728,0
+IMRX.US,D,20231121,000000,5.57,7.225,5.3423,7,140931,0
+IMRX.US,D,20231122,000000,7,7.6,6.855,7.46,74726,0
+IMRX.US,D,20231124,000000,7.54,7.985,7.42,7.7,25578,0
+IMRX.US,D,20231127,000000,7.72,8,7.328,7.89,43323,0
+IMRX.US,D,20231128,000000,7.95,7.95,7.0539,7.21,36900,0
+IMRX.US,D,20231129,000000,7.12,7.5027,6.46,6.57,42759,0
+IMRX.US,D,20231130,000000,6.55,6.7699,6.12,6.56,36692,0
+IMRX.US,D,20231201,000000,6.84,8.33,6.7601,8.27,75004,0
+IMRX.US,D,20231204,000000,8.27,8.89,8.16,8.28,54539,0
+IMRX.US,D,20231205,000000,8.35,8.79,8.12,8.44,60651,0
+IMRX.US,D,20231206,000000,8.65,8.8,8.08,8.25,63181,0
+IMRX.US,D,20231207,000000,8.25,8.48,8,8.17,57500,0
+IMRX.US,D,20231208,000000,7.95,8.115,7.2501,7.37,71549,0
+IMRX.US,D,20231211,000000,7.4,7.53,6.815,7.03,100014,0
+IMRX.US,D,20231212,000000,7.43,7.43,6.51,6.53,60418,0
+IMRX.US,D,20231213,000000,6.52,6.81,6.48,6.81,86163,0
+IMRX.US,D,20231214,000000,7.02,7.745,6.8,7.73,55104,0
+IMRX.US,D,20231215,000000,7.83,8.41,7.83,8,292312,0
+IMRX.US,D,20231218,000000,7.96,8.01,7.77,7.93,23949,0
+IMRX.US,D,20231219,000000,8.02,8.02,7.67,7.78,53063,0
+IMRX.US,D,20231220,000000,7.8,8.07,6.65,6.7,140760,0
+IMRX.US,D,20231221,000000,6.83,7.25,6.61,6.98,52379,0
+IMRX.US,D,20231222,000000,7.07,7.08,6.89,7,84264,0
+IMRX.US,D,20231226,000000,7.11,7.5,6.8717,7.48,53587,0
+IMRX.US,D,20231227,000000,7.4,7.795,7.21,7.4,85194,0
+IMRX.US,D,20231228,000000,7.46,7.92,7.4105,7.8,79318,0
+IMRX.US,D,20231229,000000,7.88,7.88,7.331,7.35,41914,0
+IMRX.US,D,20240102,000000,7.4,7.5649,7.28,7.32,58241,0
+IMRX.US,D,20240103,000000,7.35,7.45,6.35,6.56,59673,0
+IMRX.US,D,20240104,000000,6.72,6.82,6.34,6.77,57089,0
+IMRX.US,D,20240105,000000,6.75,6.76,6.37,6.52,55387,0
+IMRX.US,D,20240108,000000,6.55,6.87,6.43,6.71,29718,0
+IMRX.US,D,20240109,000000,6.56,6.74,6.5313,6.71,27823,0
+IMRX.US,D,20240110,000000,6.7,6.78,6.45,6.49,26563,0
+IMRX.US,D,20240111,000000,6.46,6.64,6.13,6.23,57993,0
+IMRX.US,D,20240112,000000,6.32,6.72,6.1,6.6,25209,0
+IMRX.US,D,20240116,000000,6.59,6.72,5.73,5.76,75225,0
+IMRX.US,D,20240117,000000,5.77,5.894,5.56,5.77,43082,0
+IMRX.US,D,20240118,000000,5.76,5.91,5.732,5.81,37596,0
+IMRX.US,D,20240119,000000,5.84,5.9339,5.6,5.91,182897,0
+IMRX.US,D,20240122,000000,6,6.435,5.91,6.02,23577,0
+IMRX.US,D,20240123,000000,6.18,6.18,5.76,5.86,14845,0
+IMRX.US,D,20240124,000000,6.01,6.11,5.86,6.02,24817,0
+IMRX.US,D,20240125,000000,6.16,6.27,5.98,6.2,23851,0
+IMRX.US,D,20240126,000000,6.27,6.48,6.13,6.16,25089,0
+IMRX.US,D,20240129,000000,6.21,6.52,6.1,6.45,40322,0
+IMRX.US,D,20240130,000000,6.44,6.86,6.4014,6.66,48743,0
+IMRX.US,D,20240131,000000,6.7,6.73,5.79,5.87,34243,0
+IMRX.US,D,20240201,000000,5.98,6.01,5.57,5.745,69840,0
+IMRX.US,D,20240202,000000,5.62,6,5.24,5.65,33736,0
+IMRX.US,D,20240205,000000,5.52,5.7,5.4306,5.52,41685,0
+IMRX.US,D,20240206,000000,5.48,5.9429,5.48,5.7,15498,0
+IMRX.US,D,20240207,000000,5.77,6.215,5.77,5.98,29136,0
+IMRX.US,D,20240208,000000,6.08,6.1917,5.94,6.09,18811,0
+IMRX.US,D,20240209,000000,6.13,6.78,5.87,6.61,38212,0
+IMRX.US,D,20240212,000000,6.61,6.9,6.565,6.65,71379,0
+IMRX.US,D,20240213,000000,6.43,6.636,5.935,6,137703,0
+IMRX.US,D,20240214,000000,6.13,6.75,6.13,6.48,78726,0
+IMRX.US,D,20240215,000000,6.51,6.7,6.2915,6.7,34600,0
+IMRX.US,D,20240216,000000,6.69,6.9262,6.55,6.6,42567,0
+IMRX.US,D,20240220,000000,7.06,7.26,6.53,6.76,88207,0
+IMRX.US,D,20240221,000000,6.83,6.85,6.53,6.58,39973,0
+IMRX.US,D,20240222,000000,6.54,6.67,6.3,6.42,22850,0
+IMRX.US,D,20240223,000000,6.47,6.5,6.32,6.46,52068,0
+IMRX.US,D,20240226,000000,6.49,6.5,6.2,6.39,37024,0
+IMRX.US,D,20240227,000000,6.4,6.52,6.225,6.43,35862,0
+IMRX.US,D,20240228,000000,6.33,6.5673,6.33,6.35,15334,0
+IMRX.US,D,20240229,000000,6.5,6.5,6.09,6.2,43627,0
+IMRX.US,D,20240301,000000,6.08,6.33,6.08,6.15,77627,0
+IMRX.US,D,20240304,000000,7.68,7.68,6.065,6.15,238931,0
+IMRX.US,D,20240305,000000,6.35,6.5,6.05,6.2,137269,0
+IMRX.US,D,20240306,000000,6.33,6.72,6.23,6.4,214187,0
+IMRX.US,D,20240307,000000,6.49,6.71,6.295,6.68,118142,0
+IMRX.US,D,20240308,000000,6.78,6.78,6.51,6.56,46326,0
+IMRX.US,D,20240311,000000,6.6,6.65,5.9,5.935,158453,0
+IMRX.US,D,20240312,000000,5.97,6.2099,5.85,5.855,68147,0
+IMRX.US,D,20240313,000000,5.83,6.0001,5.71,5.88,41764,0
+IMRX.US,D,20240314,000000,4.64,5.0093,2.8,2.9,6278065,0
+IMRX.US,D,20240315,000000,2.82,2.9,1.9,1.91,3651803,0
+IMRX.US,D,20240318,000000,1.96,3.24,1.96,2.56,13811990,0
+IMRX.US,D,20240319,000000,2.56,2.96,2.5,2.57,1578727,0
+IMRX.US,D,20240320,000000,2.79,2.99,2.72,2.78,1456992,0
+IMRX.US,D,20240321,000000,2.79,2.8675,2.57,2.73,967735,0
+IMRX.US,D,20240322,000000,2.55,2.71,2.45,2.55,707360,0
+IMRX.US,D,20240325,000000,2.67,2.67,2.5,2.53,480222,0
+IMRX.US,D,20240326,000000,2.52,2.61,2.35,2.39,622621,0
+IMRX.US,D,20240327,000000,2.42,2.48,2.26,2.43,705205,0
+IMRX.US,D,20240328,000000,2.42,2.97,2.4,2.89,962839,0
+IMRX.US,D,20240401,000000,2.83,3.15,2.75,2.75,1458265,0
+IMRX.US,D,20240402,000000,2.72,2.74,2.46,2.5,558974,0
+IMRX.US,D,20240403,000000,2.49,2.6,2.36,2.4,449747,0
+IMRX.US,D,20240404,000000,2.45,2.52,2.2761,2.35,466631,0
+IMRX.US,D,20240405,000000,2.34,2.36,2.17,2.19,531979,0
+IMRX.US,D,20240408,000000,2.2,2.31,2,2.12,749737,0
+IMRX.US,D,20240409,000000,2.12,2.22,2.05,2.19,396602,0
+IMRX.US,D,20240410,000000,2.08,2.165,1.9752,2.01,1289545,0
+IMRX.US,D,20240411,000000,2.05,2.11,1.93,2.08,720030,0
+IMRX.US,D,20240412,000000,2.08,2.14,2.03,2.1,257603,0
+IMRX.US,D,20240415,000000,2.07,2.08,1.89,1.915,857129,0
+IMRX.US,D,20240416,000000,1.89,1.96,1.75,1.84,689968,0
+IMRX.US,D,20240417,000000,1.87,1.97,1.82,1.86,295376,0
+IMRX.US,D,20240418,000000,1.89,1.89,1.76,1.77,178106,0
+IMRX.US,D,20240419,000000,1.79,1.8,1.56,1.8,515620,0
+IMRX.US,D,20240422,000000,1.77,1.79,1.69,1.72,331241,0
+IMRX.US,D,20240423,000000,1.71,1.73,1.6,1.63,330889,0
+IMRX.US,D,20240424,000000,1.61,1.65,1.47,1.5,471313,0
+IMRX.US,D,20240425,000000,1.53,1.5428,1.4,1.43,382352,0
+IMRX.US,D,20240426,000000,1.43,1.51,1.43,1.47,295784,0
+IMRX.US,D,20240429,000000,1.49,1.53,1.38,1.48,596728,0
+IMRX.US,D,20240430,000000,1.49,1.58,1.39,1.42,573287,0
+IMRX.US,D,20240501,000000,1.46,1.6,1.38,1.53,954146,0
+IMRX.US,D,20240502,000000,1.55,1.63,1.51,1.56,313063,0
+IMRX.US,D,20240503,000000,1.73,1.73,1.6,1.64,340551,0
+IMRX.US,D,20240506,000000,1.64,1.7783,1.58,1.65,319002,0
+IMRX.US,D,20240507,000000,1.66,1.66,1.52,1.56,268551,0
+IMRX.US,D,20240508,000000,1.55,1.72,1.53,1.63,258509,0
+IMRX.US,D,20240509,000000,1.63,1.63,1.52,1.56,177497,0
+IMRX.US,D,20240510,000000,1.59,1.59,1.4,1.45,252267,0
+IMRX.US,D,20240513,000000,1.45,1.6,1.45,1.59,174349,0
+IMRX.US,D,20240514,000000,1.59,1.63,1.56,1.6,136073,0
+IMRX.US,D,20240515,000000,1.63,1.6394,1.54,1.57,106318,0
+IMRX.US,D,20240516,000000,1.56,1.6384,1.5,1.54,129336,0
+IMRX.US,D,20240517,000000,1.57,1.57,1.46,1.47,184023,0
+IMRX.US,D,20240520,000000,1.47,1.55,1.45,1.47,95749,0
+IMRX.US,D,20240521,000000,1.49,1.55,1.46,1.54,100731,0
+IMRX.US,D,20240522,000000,1.55,1.59,1.45,1.55,297048,0
+IMRX.US,D,20240523,000000,1.55,1.55,1.41,1.42,170367,0
+IMRX.US,D,20240524,000000,1.44,1.45,1.36,1.39,183493,0
+IMRX.US,D,20240528,000000,1.44,1.5,1.35,1.44,242125,0
+IMRX.US,D,20240529,000000,1.44,1.5,1.37,1.45,196003,0
+IMRX.US,D,20240530,000000,1.5,1.5243,1.38,1.38,156612,0
+IMRX.US,D,20240531,000000,1.39,1.44,1.34,1.39,159067,0
+IMRX.US,D,20240603,000000,1.42,1.42,1.35,1.38,137299,0
+IMRX.US,D,20240604,000000,1.35,1.38,1.32,1.34,348535,0
+IMRX.US,D,20240605,000000,1.35,1.4,1.33,1.38,123815,0
+IMRX.US,D,20240606,000000,1.37,1.42,1.35,1.41,100682,0
+IMRX.US,D,20240607,000000,1.39,1.4,1.32,1.37,147254,0
+IMRX.US,D,20240610,000000,1.36,1.5,1.3,1.49,327023,0
+IMRX.US,D,20240611,000000,1.46,2.01,1.4116,1.69,768076,0
+IMRX.US,D,20240612,000000,1.74,1.7932,1.5,1.54,249381,0
+IMRX.US,D,20240613,000000,1.57,1.73,1.56,1.69,250669,0
+IMRX.US,D,20240614,000000,1.65,1.67,1.475,1.51,242963,0
+IMRX.US,D,20240617,000000,1.49,1.65,1.49,1.535,415271,0
+IMRX.US,D,20240618,000000,1.54,1.55,1.43,1.48,158186,0
+IMRX.US,D,20240620,000000,1.49,1.5,1.38,1.41,141474,0
+IMRX.US,D,20240621,000000,1.38,1.455,1.38,1.43,147798,0
+IMRX.US,D,20240624,000000,1.43,1.55,1.43,1.49,132905,0
+IMRX.US,D,20240625,000000,1.49,1.49,1.38,1.43,263469,0
+IMRX.US,D,20240626,000000,1.41,1.44,1.36,1.38,161515,0
+IMRX.US,D,20240627,000000,1.39,1.435,1.32,1.43,177852,0
+IMRX.US,D,20240628,000000,1.44,1.44,1.28,1.28,2510640,0
+IMRX.US,D,20240701,000000,1.34,1.34,1.17,1.17,354198,0
+IMRX.US,D,20240702,000000,1.18,1.19,1.05,1.09,594645,0
+IMRX.US,D,20240703,000000,1.1,1.19,1.09,1.13,112038,0
+IMRX.US,D,20240705,000000,1.11,1.13,1.06,1.09,143088,0
+IMRX.US,D,20240708,000000,1.11,1.17,1.1,1.12,146610,0
+IMRX.US,D,20240709,000000,1.11,1.14,1.09,1.11,66566,0
+IMRX.US,D,20240710,000000,1.14,1.35,1.1399,1.34,279011,0
+IMRX.US,D,20240711,000000,1.35,1.3989,1.18,1.31,297985,0
+IMRX.US,D,20240712,000000,1.33,1.33,1.2101,1.24,195769,0
+IMRX.US,D,20240715,000000,1.24,1.2554,1.2,1.22,76768,0
+IMRX.US,D,20240716,000000,1.24,1.29,1.19,1.25,248684,0
+IMRX.US,D,20240717,000000,1.21,1.26,1.12,1.17,188970,0
+IMRX.US,D,20240718,000000,1.18,1.24,1.13,1.14,72007,0
+IMRX.US,D,20240719,000000,1.14,1.16,1.1,1.11,64459,0
+IMRX.US,D,20240722,000000,1.12,1.24,1.12,1.2,78070,0
+IMRX.US,D,20240723,000000,1.19,1.2,1.124,1.19,80491,0
+IMRX.US,D,20240724,000000,1.19,1.2,1.14,1.15,38290,0
+IMRX.US,D,20240725,000000,1.16,1.24,1.15,1.23,77320,0
+IMRX.US,D,20240726,000000,1.24,1.2999,1.2,1.24,65135,0
+IMRX.US,D,20240729,000000,1.26,1.33,1.25,1.28,192236,0
+IMRX.US,D,20240730,000000,1.27,1.29,1.11,1.13,131470,0
+IMRX.US,D,20240731,000000,1.15,1.1784,1.13,1.13,6827507,0
+IMRX.US,D,20240801,000000,1.55,1.77,1.29,1.35,67234630,0
+IMRX.US,D,20240802,000000,1.32,1.46,1.18,1.33,2849889,0
+IMRX.US,D,20240805,000000,1.12,1.35,1.1,1.22,1231327,0
+IMRX.US,D,20240806,000000,1.26,1.37,1.19,1.24,2307887,0
+IMRX.US,D,20240807,000000,1.19,1.3099,1.1,1.14,850894,0
+IMRX.US,D,20240808,000000,1.13,1.19,1.09,1.12,511605,0
+IMRX.US,D,20240809,000000,1.09,1.1399,1.07,1.09,582559,0
+IMRX.US,D,20240812,000000,1.08,1.16,1.07,1.14,502237,0
+IMRX.US,D,20240813,000000,1.12,1.19,1.12,1.14,379825,0
+IMRX.US,D,20240814,000000,1.1,1.15,1.065,1.08,453479,0
+IMRX.US,D,20240815,000000,1.07,1.11,1.06,1.08,494591,0
+IMRX.US,D,20240816,000000,1.07,1.08,1,1.03,635670,0
+IMRX.US,D,20240819,000000,1.055,1.14,1.01,1.08,1074376,0
+IMRX.US,D,20240820,000000,1.07,1.08,1.01,1.07,430392,0
+IMRX.US,D,20240821,000000,1.06,1.13,1.05,1.12,264927,0
+IMRX.US,D,20240822,000000,1.13,1.13,1.04,1.05,225305,0
+IMRX.US,D,20240823,000000,1.06,1.0799,1.01,1.07,167094,0
+IMRX.US,D,20240826,000000,1.07,1.17,1.06,1.17,454471,0
+IMRX.US,D,20240827,000000,1.17,1.17,1.1,1.13,325869,0
+IMRX.US,D,20240828,000000,1.11,1.1691,1.1,1.13,251179,0
+IMRX.US,D,20240829,000000,1.12,1.175,1.12,1.16,171824,0
+IMRX.US,D,20240830,000000,1.15,1.16,1.11,1.11,264507,0
+IMRX.US,D,20240903,000000,1.18,1.27,1.18,1.21,1658632,0
+IMRX.US,D,20240904,000000,1.17,1.33,1.16,1.25,914845,0
+IMRX.US,D,20240905,000000,1.26,1.29,1.15,1.19,689793,0
+IMRX.US,D,20240906,000000,1.18,1.2203,1.15,1.18,379647,0
+IMRX.US,D,20240909,000000,1.17,1.19,1.12,1.16,419446,0
+IMRX.US,D,20240910,000000,1.16,1.22,1.14,1.195,297666,0
+IMRX.US,D,20240911,000000,1.18,1.29,1.18,1.29,448076,0
+IMRX.US,D,20240912,000000,1.33,1.49,1.3,1.43,12694701,0
+IMRX.US,D,20240913,000000,2.09,2.58,1.84,2.02,136724965,0
+IMRX.US,D,20240916,000000,2.03,3.83,1.82,2.87,65955048,0
+IMRX.US,D,20240917,000000,2.74,3.35,2.63,2.78,36314566,0
+IMRX.US,D,20240918,000000,2.64,2.68,2.28,2.28,4523065,0
+IMRX.US,D,20240919,000000,2.43,2.64,2.275,2.42,4122376,0
+IMRX.US,D,20240920,000000,2.36,3.51,2.36,3.21,25146966,0
+IMRX.US,D,20240923,000000,3.15,3.35,2.85,2.87,4494358,0
+IMRX.US,D,20240924,000000,2.87,3.2,2.66,2.92,2460924,0
+IMRX.US,D,20240925,000000,3.01,3.3087,2.79,2.94,4252033,0
+IMRX.US,D,20240926,000000,2.96,3.0697,2.61,2.61,2961808,0
+IMRX.US,D,20240927,000000,2.61,2.81,2.45,2.66,1559029,0
+IMRX.US,D,20240930,000000,2.61,2.7,2.445,2.49,1184842,0
+IMRX.US,D,20241001,000000,2.51,2.5199,2.2,2.32,1390854,0
+IMRX.US,D,20241002,000000,2.26,2.49,2.2006,2.43,789017,0
+IMRX.US,D,20241003,000000,2.36,2.48,2.3201,2.37,420149,0
+IMRX.US,D,20241004,000000,2.37,2.7,2.37,2.47,1144476,0
+IMRX.US,D,20241007,000000,2.5,2.6,2.37,2.45,548887,0
+IMRX.US,D,20241008,000000,2.47,2.55,2.3012,2.39,701359,0
+IMRX.US,D,20241009,000000,2.38,2.39,2.11,2.19,821081,0
+IMRX.US,D,20241010,000000,2.16,2.235,2.1001,2.22,356704,0
+IMRX.US,D,20241011,000000,2.22,2.2597,2.12,2.19,424519,0
+IMRX.US,D,20241014,000000,2.17,2.1998,1.9,2,942673,0
+IMRX.US,D,20241015,000000,2.45,2.51,2.15,2.31,25792663,0
+IMRX.US,D,20241016,000000,2.31,2.34,2.1,2.22,1849551,0
+IMRX.US,D,20241017,000000,2.12,2.1701,2.078,2.09,854806,0
+IMRX.US,D,20241018,000000,2.06,2.246,2.05,2.24,916632,0
+IMRX.US,D,20241021,000000,2.2,2.209,2.08,2.16,348907,0
+IMRX.US,D,20241022,000000,2.12,2.21,2.05,2.2,340996,0
+IMRX.US,D,20241023,000000,2.21,2.21,2.09,2.16,363057,0
+IMRX.US,D,20241024,000000,2.16,2.2096,2.0702,2.15,458511,0
+IMRX.US,D,20241025,000000,2.13,2.16,2.01,2.01,395571,0
+IMRX.US,D,20241028,000000,2.01,2.16,2.01,2.14,255144,0
+IMRX.US,D,20241029,000000,2.16,2.16,1.97,1.98,340422,0
+IMRX.US,D,20241030,000000,2,2.0007,1.92,1.92,321616,0
+IMRX.US,D,20241031,000000,1.9,1.93,1.81,1.86,284339,0
+IMRX.US,D,20241101,000000,1.88,1.949,1.841,1.87,152635,0
+IMRX.US,D,20241104,000000,1.84,1.91,1.83,1.86,183988,0
+IMRX.US,D,20241105,000000,1.86,1.98,1.86,1.96,183917,0
+IMRX.US,D,20241106,000000,2,2.02,1.89,1.92,226103,0
+IMRX.US,D,20241107,000000,1.92,1.9899,1.9,1.93,247051,0
+IMRX.US,D,20241108,000000,1.95,1.95,1.8,1.9,239062,0
+IMRX.US,D,20241111,000000,1.84,1.9699,1.83,1.9,240276,0
+IMRX.US,D,20241112,000000,1.9,1.9,1.8,1.83,229873,0
+IMRX.US,D,20241113,000000,1.83,1.86,1.6825,1.71,300751,0
+IMRX.US,D,20241114,000000,1.86,2.17,1.85,1.94,1486949,0
+IMRX.US,D,20241115,000000,1.88,1.9,1.75,1.8,380128,0
+IMRX.US,D,20241118,000000,1.82,1.87,1.76,1.8,218652,0
+IMRX.US,D,20241119,000000,1.79,2.12,1.79,2.04,511623,0
+IMRX.US,D,20241120,000000,2.04,2.09,1.98,2.04,176148,0
+IMRX.US,D,20241121,000000,2.03,2.23,2.03,2.11,478916,0
+IMRX.US,D,20241122,000000,2.16,2.25,2.0606,2.1,342059,0
+IMRX.US,D,20241125,000000,2.06,2.1605,2.04,2.08,286995,0
+IMRX.US,D,20241126,000000,2.09,2.11,2.03,2.05,90379,0
+IMRX.US,D,20241127,000000,2.06,2.1595,2.04,2.13,154269,0
+IMRX.US,D,20241129,000000,2.16,2.22,2.02,2.09,400767,0
+IMRX.US,D,20241202,000000,2.09,2.19,2.04,2.1,222410,0
+IMRX.US,D,20241203,000000,2.05,2.11,1.98,2.08,423360,0
+IMRX.US,D,20241204,000000,2.08,2.33,2.06,2.29,755194,0
+IMRX.US,D,20241205,000000,2.34,2.34,2.1001,2.14,416302,0
+IMRX.US,D,20241206,000000,2.14,2.22,2.11,2.18,252976,0
+IMRX.US,D,20241209,000000,2.23,2.23,2.07,2.14,225111,0
+IMRX.US,D,20241210,000000,2.13,2.1996,2.06,2.17,188328,0
+IMRX.US,D,20241211,000000,2.14,2.18,2.1008,2.14,108206,0
+IMRX.US,D,20241212,000000,2.07,2.3,1.96,1.97,8052590,0
+IMRX.US,D,20241213,000000,1.85,1.88,1.52,1.635,1843462,0
+IMRX.US,D,20241216,000000,1.63,1.8,1.6,1.73,550728,0
+IMRX.US,D,20241217,000000,1.88,1.93,1.71,1.73,945938,0
+IMRX.US,D,20241218,000000,1.71,1.81,1.61,1.62,529830,0
+IMRX.US,D,20241219,000000,1.6,1.86,1.56,1.84,509934,0
+IMRX.US,D,20241220,000000,1.79,2.08,1.79,2,680051,0
+IMRX.US,D,20241223,000000,2.04,2.24,1.96,2.2,629553,0
+IMRX.US,D,20241224,000000,2.21,2.28,2.13,2.25,338556,0
+IMRX.US,D,20241226,000000,2.25,2.3,2.1625,2.18,306868,0
+IMRX.US,D,20241227,000000,2.2,2.39,2.14,2.33,345741,0
+IMRX.US,D,20241230,000000,2.33,2.35,2.1834,2.25,324122,0
+IMRX.US,D,20241231,000000,2.26,2.29,2.13,2.2,348257,0
+IMRX.US,D,20250102,000000,2.2,2.3,2.15,2.21,264583,0
+IMRX.US,D,20250103,000000,2.22,2.37,2.18,2.34,416485,0
+IMRX.US,D,20250106,000000,2.4,2.6,2.36,2.36,711850,0
+IMRX.US,D,20250107,000000,3.74,3.8,2.31,2.36,80920352,0
+IMRX.US,D,20250108,000000,2.14,2.2599,1.9,2,4881177,0
+IMRX.US,D,20250110,000000,2.03,2.18,1.91,2.07,1599117,0
+IMRX.US,D,20250113,000000,2.04,2.08,1.93,2.01,1530405,0
+IMRX.US,D,20250114,000000,2.07,2.07,1.95,1.95,846494,0
+IMRX.US,D,20250115,000000,1.95,2.04,1.86,1.9,1368786,0
+IMRX.US,D,20250116,000000,1.92,1.99,1.84,1.96,815841,0
+IMRX.US,D,20250117,000000,2,2.09,1.9342,2.02,680038,0
+IMRX.US,D,20250121,000000,2.07,2.16,1.99,2.12,508544,0
+IMRX.US,D,20250122,000000,2.1,2.14,2.05,2.11,490355,0
+IMRX.US,D,20250123,000000,2.1,2.175,2.06,2.15,377523,0
+IMRX.US,D,20250124,000000,2.12,2.2,2.0208,2.06,383536,0
+IMRX.US,D,20250127,000000,2.02,2.08,1.9,1.9,469386,0
+IMRX.US,D,20250128,000000,1.9,1.96,1.87,1.92,268407,0
+IMRX.US,D,20250129,000000,1.97,2.0153,1.8926,1.91,191036,0
+IMRX.US,D,20250130,000000,1.94,2.01,1.9,1.94,365305,0
+IMRX.US,D,20250131,000000,1.96,2.03,1.9,1.94,254483,0
+IMRX.US,D,20250203,000000,1.89,1.95,1.85,1.88,366076,0
+IMRX.US,D,20250204,000000,1.91,1.95,1.865,1.95,168509,0
+IMRX.US,D,20250205,000000,1.94,2,1.885,1.91,453117,0
+IMRX.US,D,20250206,000000,1.97,2.1,1.94,1.99,764621,0
+IMRX.US,D,20250207,000000,2,2.02,1.88,1.9,407348,0
+IMRX.US,D,20250210,000000,1.92,1.92,1.83,1.86,374635,0
+IMRX.US,D,20250211,000000,1.84,1.86,1.8,1.8,202071,0
+IMRX.US,D,20250212,000000,1.79,1.84,1.7806,1.82,188134,0
+IMRX.US,D,20250213,000000,1.83,1.89,1.82,1.86,230361,0
+IMRX.US,D,20250214,000000,1.9,1.92,1.85,1.86,169947,0
+IMRX.US,D,20250218,000000,1.84,1.89,1.8,1.84,179288,0
+IMRX.US,D,20250219,000000,1.81,1.84,1.77,1.77,266089,0
+IMRX.US,D,20250220,000000,1.76,1.77,1.7,1.71,242601,0
+IMRX.US,D,20250221,000000,1.71,1.82,1.7,1.76,452876,0
+IMRX.US,D,20250224,000000,1.78,1.78,1.67,1.695,211602,0
+IMRX.US,D,20250225,000000,1.69,1.6999,1.6235,1.65,225245,0
+IMRX.US,D,20250226,000000,1.65,1.71,1.65,1.68,97738,0
+IMRX.US,D,20250227,000000,1.71,1.74,1.66,1.67,132173,0
+IMRX.US,D,20250228,000000,1.655,1.6891,1.6201,1.65,191323,0
+IMRX.US,D,20250303,000000,1.68,1.68,1.42,1.48,560632,0
+IMRX.US,D,20250304,000000,1.48,1.503,1.4,1.48,246557,0
+IMRX.US,D,20250305,000000,1.475,1.51,1.46,1.5,123914,0
+IMRX.US,D,20250306,000000,1.46,1.55,1.46,1.51,154033,0
+IMRX.US,D,20250307,000000,1.53,1.5801,1.51,1.52,181619,0
+IMRX.US,D,20250310,000000,1.52,1.56,1.45,1.46,191840,0
+IMRX.US,D,20250311,000000,1.47,1.5,1.42,1.5,168175,0
+IMRX.US,D,20250312,000000,1.52,1.5455,1.48,1.52,98309,0
+IMRX.US,D,20250313,000000,1.51,1.57,1.48,1.54,145248,0
+IMRX.US,D,20250314,000000,1.57,1.66,1.56,1.6,180761,0
+IMRX.US,D,20250317,000000,1.63,1.69,1.63,1.68,128196,0
+IMRX.US,D,20250318,000000,1.65,1.7,1.632,1.68,98649,0
+IMRX.US,D,20250319,000000,1.71,1.71,1.63,1.68,169610,0
+IMRX.US,D,20250320,000000,1.67,1.68,1.6206,1.65,100725,0
+IMRX.US,D,20250321,000000,1.52,1.91,1.5153,1.8,726191,0
+IMRX.US,D,20250324,000000,1.8,1.8898,1.7101,1.74,180055,0
+IMRX.US,D,20250325,000000,1.72,1.72,1.65,1.69,113840,0
+IMRX.US,D,20250326,000000,1.69,1.7006,1.6,1.64,116474,0
+IMRX.US,D,20250327,000000,1.67,1.685,1.6101,1.66,94138,0
+IMRX.US,D,20250328,000000,1.64,1.67,1.595,1.64,85325,0
+IMRX.US,D,20250331,000000,1.61,1.6598,1.52,1.52,172602,0
+IMRX.US,D,20250401,000000,1.54,1.6199,1.495,1.5,175778,0
+IMRX.US,D,20250402,000000,1.54,1.605,1.5101,1.56,89881,0
+IMRX.US,D,20250403,000000,1.5,1.55,1.48,1.51,86458,0
+IMRX.US,D,20250404,000000,1.47,1.4954,1.4,1.41,154386,0
+IMRX.US,D,20250407,000000,1.38,1.45,1.31,1.35,119204,0
+IMRX.US,D,20250408,000000,1.41,1.41,1.23,1.25,160608,0
+IMRX.US,D,20250409,000000,1.24,1.31,1.13,1.29,419193,0
+IMRX.US,D,20250410,000000,1.28,1.28,1.21,1.24,152577,0
+IMRX.US,D,20250411,000000,1.23,1.3351,1.23,1.29,140870,0
+IMRX.US,D,20250414,000000,1.32,1.38,1.25,1.3,215435,0
+IMRX.US,D,20250415,000000,1.28,1.3793,1.28,1.29,78581,0
+IMRX.US,D,20250416,000000,1.26,1.3,1.23,1.25,65303,0
+IMRX.US,D,20250417,000000,1.3,1.3032,1.24,1.27,62042,0
+IMRX.US,D,20250421,000000,1.29,1.39,1.255,1.38,120646,0
+IMRX.US,D,20250422,000000,1.36,1.395,1.27,1.38,107993,0
+IMRX.US,D,20250423,000000,1.4,1.45,1.4,1.41,54394,0
+IMRX.US,D,20250424,000000,1.43,1.485,1.42,1.46,77231,0
+IMRX.US,D,20250425,000000,1.47,1.4896,1.4295,1.45,47219,0
+IMRX.US,D,20250428,000000,1.45,1.51,1.4099,1.45,91222,0
+IMRX.US,D,20250429,000000,1.45,1.5,1.43,1.47,84501,0
+IMRX.US,D,20250430,000000,1.44,1.47,1.17,1.19,707043,0
+IMRX.US,D,20250501,000000,1.23,1.3,1.21,1.29,256462,0
+IMRX.US,D,20250502,000000,1.32,1.32,1.2101,1.24,188979,0
+IMRX.US,D,20250505,000000,1.25,1.2508,1.2301,1.25,135247,0
+IMRX.US,D,20250506,000000,1.27,1.2999,1.19,1.19,193155,0
+IMRX.US,D,20250507,000000,1.24,1.2408,1.1,1.1,322546,0
+IMRX.US,D,20250508,000000,1.13,1.22,1.12,1.19,356247,0
+IMRX.US,D,20250509,000000,1.2,1.23,1.11,1.14,223905,0
+IMRX.US,D,20250512,000000,1.17,1.22,1.1,1.19,369802,0
+IMRX.US,D,20250513,000000,1.21,1.28,1.175,1.28,290854,0
+IMRX.US,D,20250514,000000,1.26,1.3045,1.2201,1.26,149168,0
+IMRX.US,D,20250515,000000,1.27,1.285,1.24,1.285,92683,0
+IMRX.US,D,20250516,000000,1.29,1.5279,1.29,1.44,631716,0
+IMRX.US,D,20250519,000000,1.45,1.65,1.43,1.52,342734,0
+IMRX.US,D,20250520,000000,1.55,1.57,1.4813,1.57,204926,0
+IMRX.US,D,20250521,000000,1.54,1.54,1.44,1.48,192103,0
+IMRX.US,D,20250522,000000,1.5,1.5112,1.4,1.45,117895,0
+IMRX.US,D,20250523,000000,1.45,1.58,1.42,1.54,227495,0
+IMRX.US,D,20250527,000000,1.56,1.67,1.56,1.64,130770,0
+IMRX.US,D,20250528,000000,1.69,1.84,1.62,1.8,299217,0
+IMRX.US,D,20250529,000000,1.82,1.85,1.58,1.695,294928,0
+IMRX.US,D,20250530,000000,1.73,1.73,1.63,1.71,130391,0
+IMRX.US,D,20250602,000000,1.7,1.89,1.68,1.87,255174,0
+IMRX.US,D,20250603,000000,1.85,2.02,1.8001,1.96,437478,0
+IMRX.US,D,20250604,000000,2,2,1.86,1.96,184954,0
+IMRX.US,D,20250605,000000,2.01,2.065,1.9,2.05,379086,0
+IMRX.US,D,20250606,000000,2.02,2.405,2.0137,2.13,748050,0
+IMRX.US,D,20250609,000000,2.18,2.2297,2.06,2.17,360458,0
+IMRX.US,D,20250610,000000,2.2,2.24,2.12,2.17,291491,0
+IMRX.US,D,20250611,000000,2.16,2.16,1.9999,2.12,326145,0
+IMRX.US,D,20250612,000000,2.1,2.1,1.91,1.96,296351,0
+IMRX.US,D,20250613,000000,1.96,2.02,1.86,1.9,176767,0
+IMRX.US,D,20250616,000000,2.1,2.4,2.1,2.37,1640687,0
+IMRX.US,D,20250617,000000,2.56,2.5991,1.66,1.82,22550507,0
+IMRX.US,D,20250618,000000,2.07,2.9699,2.06,2.77,13723614,0
+IMRX.US,D,20250620,000000,2.955,3.09,2.4,2.56,4730169,0
+IMRX.US,D,20250623,000000,2.52,2.55,2.29,2.44,1398859,0
+IMRX.US,D,20250624,000000,2.55,3,2.48,2.94,1997013,0
+IMRX.US,D,20250625,000000,2.88,3.24,2.87,3.02,2295438,0
+IMRX.US,D,20250626,000000,3.09,3.2,2.92,3.19,1252043,0
+IMRX.US,D,20250627,000000,3.22,3.8734,3.14,3.53,2758527,0
+IMRX.US,D,20250630,000000,3.57,3.63,3.2,3.37,1029914,0
+IMRX.US,D,20250701,000000,3.32,3.565,3.22,3.44,827698,0
+IMRX.US,D,20250702,000000,3.46,3.69,3.45,3.59,708067,0
+IMRX.US,D,20250703,000000,3.69,3.72,3.31,3.45,908546,0
+IMRX.US,D,20250707,000000,3.5,4.1698,3.43,4.05,2075715,0
+IMRX.US,D,20250708,000000,4.115,4.15,3.9211,4,752305,0
+IMRX.US,D,20250709,000000,4.06,4.6,4.01,4.45,1989884,0
+IMRX.US,D,20250710,000000,4.49,4.59,4.18,4.33,907506,0
+IMRX.US,D,20250711,000000,4.28,4.515,4.14,4.42,806407,0
+IMRX.US,D,20250714,000000,4.47,4.55,3.95,4.17,1055958,0
+IMRX.US,D,20250715,000000,4.19,4.3,4.11,4.18,572606,0
+IMRX.US,D,20250716,000000,4.075,4.17,3.82,3.96,637701,0
+IMRX.US,D,20250717,000000,4.01,4.32,3.95,4.3,686507,0
+IMRX.US,D,20250718,000000,4.33,4.33,4.08,4.13,317538,0
+IMRX.US,D,20250721,000000,4.23,4.35,4.042,4.24,477712,0
+IMRX.US,D,20250722,000000,4.24,4.24,3.95,4.22,360385,0
+IMRX.US,D,20250723,000000,4.28,4.6892,4.08,4.1,979089,0
+IMRX.US,D,20250724,000000,4.12,4.25,4,4,393210,0
+IMRX.US,D,20250725,000000,4.05,4.18,3.96,4.06,212045,0
+IMRX.US,D,20250728,000000,4,4.035,3.75,3.91,405570,0
+IMRX.US,D,20250729,000000,3.97,3.97,3.61,3.68,520766,0
+IMRX.US,D,20250730,000000,3.66,3.74,3.42,3.63,232678,0
+IMRX.US,D,20250731,000000,3.61,3.6701,3.43,3.44,260235,0
+IMRX.US,D,20250801,000000,3.3,3.5163,3.28,3.37,271507,0
+IMRX.US,D,20250804,000000,3.26,3.45,3.25,3.43,266991,0
+IMRX.US,D,20250805,000000,3.38,3.58,3.37,3.57,228860,0
+IMRX.US,D,20250806,000000,3.6,3.6175,3.41,3.52,129982,0
+IMRX.US,D,20250807,000000,3.52,3.57,3.41,3.51,199171,0
+IMRX.US,D,20250808,000000,3.52,3.5274,3.24,3.25,347248,0
+IMRX.US,D,20250811,000000,3.25,3.425,3.21,3.21,298058,0
+IMRX.US,D,20250812,000000,3.24,3.25,3.035,3.25,447556,0
+IMRX.US,D,20250813,000000,3.22,3.285,3.1008,3.22,212989,0
+IMRX.US,D,20250814,000000,3.18,3.18,2.9,3.04,596463,0
+IMRX.US,D,20250815,000000,3,3.81,3,3.76,843587,0
+IMRX.US,D,20250818,000000,3.8,3.95,3.45,3.5,606404,0
+IMRX.US,D,20250819,000000,3.58,3.6492,3.32,3.35,258895,0
+IMRX.US,D,20250820,000000,3.35,3.46,3.25,3.43,165686,0
+IMRX.US,D,20250821,000000,3.71,4.7,3.7,4.63,6459681,0
+IMRX.US,D,20250822,000000,4.68,4.98,4.5022,4.89,1268827,0
+IMRX.US,D,20250825,000000,4.79,6.13,4.7,5.95,2620443,0
+IMRX.US,D,20250826,000000,6,6.14,5.78,5.92,647136,0
+IMRX.US,D,20250827,000000,5.75,6.18,5.13,5.19,841041,0
+IMRX.US,D,20250828,000000,5.1,5.653,5.05,5.6,639354,0
+IMRX.US,D,20250829,000000,5.62,5.76,5.47,5.75,376348,0
+IMRX.US,D,20250902,000000,5.64,6.35,5.5801,5.99,879594,0
+IMRX.US,D,20250903,000000,5.87,5.8821,5.165,5.37,850694,0
+IMRX.US,D,20250904,000000,5.47,5.53,5.305,5.46,452186,0
+IMRX.US,D,20250905,000000,5.48,5.6179,5.17,5.51,594017,0
+IMRX.US,D,20250908,000000,5.53,6.05,5.465,5.95,837438,0
+IMRX.US,D,20250909,000000,6,7.16,5.97,7.05,1667547,0
+IMRX.US,D,20250910,000000,7.99,9.37,7.5,8.14,3329691,0
+IMRX.US,D,20250911,000000,7.67,8.45,7.65,8.21,930890,0
+IMRX.US,D,20250912,000000,8.07,8.5899,7.97,8.49,858820,0
+IMRX.US,D,20250915,000000,8.62,8.8491,7.82,7.86,704273,0
+IMRX.US,D,20250916,000000,8.11,8.7099,7.94,8.31,596284,0
+IMRX.US,D,20250917,000000,8.2,8.5,7.98,8.07,510157,0
+IMRX.US,D,20250918,000000,8.16,9.05,8.16,9.01,529788,0
+IMRX.US,D,20250919,000000,9.16,9.34,8.9,9.26,578109,0
+IMRX.US,D,20250922,000000,9.25,10.08,8.7,8.73,1417979,0
+IMRX.US,D,20250923,000000,9.4,9.65,8.4,8.59,1951300,0
+IMRX.US,D,20250924,000000,8.64,9.4766,8.61,9.23,7945524,0
+IMRX.US,D,20250925,000000,9.59,9.6,7.25,8,21027000,0
+IMRX.US,D,20250926,000000,8.18,8.29,7.5201,8.08,6008939,0
+IMRX.US,D,20250929,000000,8.03,8.05,6.415,6.75,6085166,0
+IMRX.US,D,20250930,000000,6.94,7.125,6.36,7,3608973,0
+IMRX.US,D,20251001,000000,6.97,7.05,6.3,6.36,3701798,0
+IMRX.US,D,20251002,000000,6.64,6.99,6.46,6.53,2935971,0
+IMRX.US,D,20251003,000000,6.6,6.95,6.02,6.05,3545421,0
+IMRX.US,D,20251006,000000,6.14,6.6,6.08,6.28,2272583,0
+IMRX.US,D,20251007,000000,6.47,6.4899,6.06,6.11,1757435,0
+IMRX.US,D,20251008,000000,6.24,6.54,6.1259,6.5,2299576,0
+IMRX.US,D,20251009,000000,6.64,6.6499,6.16,6.24,1550626,0
+IMRX.US,D,20251010,000000,6.27,6.42,6.03,6.13,1853097,0
+IMRX.US,D,20251013,000000,6.11,6.2,5.81,6.14,1793096,0
+IMRX.US,D,20251014,000000,6.08,6.37,5.92,5.96,1129555,0
+IMRX.US,D,20251015,000000,5.98,6.32,5.805,6.16,1621633,0
+IMRX.US,D,20251016,000000,6.1,6.27,5.52,5.54,1649501,0
+IMRX.US,D,20251017,000000,5.53,5.65,5.355,5.58,1276609,0
+IMRX.US,D,20251020,000000,5.58,5.8,5.445,5.61,1000851,0
+IMRX.US,D,20251021,000000,5.55,5.915,5.45,5.85,1084214,0
+IMRX.US,D,20251022,000000,5.78,5.84,5.23,5.35,1433492,0
+IMRX.US,D,20251023,000000,5.36,5.67,5.32,5.63,875600,0
+IMRX.US,D,20251024,000000,5.74,6.19,5.65,6.04,1080001,0
+IMRX.US,D,20251027,000000,6.04,6.44,5.92,6.3,1112157,0
+IMRX.US,D,20251028,000000,6.34,6.545,6.1325,6.49,939006,0
+IMRX.US,D,20251029,000000,6.59,6.59,6.18,6.25,751694,0
+IMRX.US,D,20251030,000000,6.12,6.68,6.1,6.41,965239,0
+IMRX.US,D,20251031,000000,6.55,7.05,6.5,6.87,1738302,0
+IMRX.US,D,20251103,000000,6.75,7.15,6.51,6.56,1223894,0
+IMRX.US,D,20251104,000000,6.21,6.73,6.15,6.38,1028260,0
+IMRX.US,D,20251105,000000,6.38,6.58,6.27,6.41,684547,0
+IMRX.US,D,20251106,000000,6.44,6.8,6.26,6.62,1187054,0
+IMRX.US,D,20251107,000000,6.5,6.95,5.98,6.89,2032050,0
+IMRX.US,D,20251110,000000,7,7.15,6.62,6.91,1499361,0
+IMRX.US,D,20251111,000000,6.86,6.9323,6.53,6.74,1384983,0
+IMRX.US,D,20251112,000000,6.83,6.9492,6.4723,6.62,810814,0
+IMRX.US,D,20251113,000000,6.82,7.57,6.318,6.45,3303139,0
+IMRX.US,D,20251114,000000,6.2,6.66,6.0002,6.35,1305805,0
+IMRX.US,D,20251117,000000,6.39,7.045,6.2809,6.92,1087254,0
+IMRX.US,D,20251118,000000,6.87,7.28,6.66,7.15,1267272,0
+IMRX.US,D,20251119,000000,7.08,7.5,7.03,7.17,777722,0
+IMRX.US,D,20251120,000000,7.31,7.42,6.955,6.99,941062,0
+IMRX.US,D,20251121,000000,6.95,7.45,6.62,7.3,1044095,0
+IMRX.US,D,20251124,000000,7.35,7.56,7.2,7.49,1205351,0
+IMRX.US,D,20251125,000000,7.5,7.62,7.21,7.44,493492,0
+IMRX.US,D,20251126,000000,7.47,7.53,7.3239,7.51,496631,0
+IMRX.US,D,20251128,000000,7.41,7.76,7.37,7.66,682687,0
+IMRX.US,D,20251201,000000,7.58,7.58,6.94,7.09,847978,0
+IMRX.US,D,20251202,000000,7.06,7.205,6.69,6.69,836859,0
+IMRX.US,D,20251203,000000,6.71,6.78,6.4225,6.74,585485,0
+IMRX.US,D,20251204,000000,6.76,6.8055,6.6,6.69,589599,0
+IMRX.US,D,20251205,000000,6.63,6.705,6.35,6.4,742514,0
+IMRX.US,D,20251208,000000,6.4,6.725,6.38,6.52,799554,0
+IMRX.US,D,20251209,000000,6.46,6.5785,6.2,6.24,663012,0
+IMRX.US,D,20251210,000000,6.21,6.21,5.93,6.16,994020,0
+IMRX.US,D,20251211,000000,6.09,6.54,6.03,6.2,822631,0
+IMRX.US,D,20251212,000000,6.21,6.41,6.07,6.08,550844,0
+IMRX.US,D,20251215,000000,6.19,6.19,5.73,5.78,1243719,0
+IMRX.US,D,20251216,000000,5.74,5.9476,5.62,5.74,766194,0
+IMRX.US,D,20251217,000000,5.72,5.79,5.45,5.5,1228984,0
+IMRX.US,D,20251218,000000,5.53,5.95,5.53,5.67,1146320,0
+IMRX.US,D,20251219,000000,5.68,5.93,5.58,5.65,6182122,0
+IMRX.US,D,20251222,000000,5.66,5.975,5.4615,5.91,1474880,0
+IMRX.US,D,20251223,000000,5.96,6.71,5.93,6.39,2486670,0
+IMRX.US,D,20251224,000000,6.5,6.97,6.2,6.81,1464821,0
+IMRX.US,D,20251226,000000,6.835,6.87,6.57,6.73,1300685,0
+IMRX.US,D,20251229,000000,6.69,6.77,6.485,6.66,1103321,0
+IMRX.US,D,20251230,000000,6.67,6.98,6.56,6.73,1433810,0
+IMRX.US,D,20251231,000000,6.66,6.72,6.48,6.58,1168373,0
+IMRX.US,D,20260102,000000,6.6,6.715,6.46,6.62,927533,0
+IMRX.US,D,20260105,000000,6.78,6.83,6.26,6.61,1454465,0
+IMRX.US,D,20260106,000000,6.68,6.75,6.38,6.72,1681470,0
+IMRX.US,D,20260107,000000,6.82,8.48,6.77,8.33,7877601,0
+IMRX.US,D,20260108,000000,5.87,6.08,4.56,4.73,17566397,0
+IMRX.US,D,20260109,000000,4.68,4.92,4.2,4.655,4934845,0
+IMRX.US,D,20260112,000000,4.6,4.61,4.15,4.22,4418116,0
+IMRX.US,D,20260113,000000,4.23,4.2904,4.04,4.135,2567703,0
+IMRX.US,D,20260114,000000,4.22,4.49,4.1609,4.43,2259859,0
+IMRX.US,D,20260115,000000,4.46,4.74,4.38,4.64,2403827,0
+IMRX.US,D,20260116,000000,4.62,4.82,4.57,4.58,1572883,0
+IMRX.US,D,20260120,000000,4.5,4.95,4.35,4.78,1753041,0
+IMRX.US,D,20260121,000000,4.75,4.85,4.6,4.85,1611057,0
+IMRX.US,D,20260122,000000,4.9,5.37,4.77,5.34,2077384,0
+IMRX.US,D,20260123,000000,5.29,5.55,5.06,5.36,1916142,0
+IMRX.US,D,20260126,000000,5.31,5.39,5.095,5.22,1058338,0
+IMRX.US,D,20260127,000000,5.17,5.29,5.06,5.23,967567,0
+IMRX.US,D,20260128,000000,5.31,5.31,4.97,5,1252344,0
+IMRX.US,D,20260129,000000,4.98,5.15,4.815,4.87,892722,0
+IMRX.US,D,20260130,000000,4.83,5.05,4.62,4.63,1046929,0
+IMRX.US,D,20260202,000000,4.62,4.89,4.49,4.82,1116138,0
+IMRX.US,D,20260203,000000,4.835,5.02,4.67,4.91,1195177,0
+IMRX.US,D,20260204,000000,4.9,4.9,4.6,4.74,1105528,0
+IMRX.US,D,20260205,000000,4.67,4.85,4.505,4.52,1269500,0
+IMRX.US,D,20260206,000000,4.62,5.0199,4.6,4.93,1576755,0
+IMRX.US,D,20260209,000000,4.93,4.9751,4.72,4.95,890701,0
+IMRX.US,D,20260210,000000,4.97,5.24,4.89,5.02,965167,0
+IMRX.US,D,20260211,000000,5.08,5.1,4.86,5.05,554946,0
+IMRX.US,D,20260212,000000,5.04,5.145,4.9,4.96,479670,0
+IMRX.US,D,20260213,000000,4.94,5.05,4.88,4.93,477892,0
+IMRX.US,D,20260217,000000,4.885,5.18,4.85,5.12,578469,0
+IMRX.US,D,20260218,000000,5.06,5.2,5.02,5.03,408314,0

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

@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMSRW.US,D,20241011,000000,0.092,0.0956,0.0875,0.0875,87700,0
+IMSRW.US,D,20241014,000000,0.09,0.0901,0.082,0.0901,51023,0
+IMSRW.US,D,20241015,000000,0.0901,0.0901,0.078,0.09,310308,0
+IMSRW.US,D,20241016,000000,0.0901,0.091,0.086,0.0901,196600,0
+IMSRW.US,D,20241017,000000,0.09,0.09,0.09,0.09,19808,0
+IMSRW.US,D,20241021,000000,0.0901,0.095,0.0901,0.095,10304,0
+IMSRW.US,D,20241023,000000,0.09,0.091,0.082,0.082,305765,0
+IMSRW.US,D,20241025,000000,0.09,0.091,0.0846,0.0846,400,0
+IMSRW.US,D,20241030,000000,0.09,0.09,0.09,0.09,500,0
+IMSRW.US,D,20241031,000000,0.09,0.09,0.09,0.09,5000,0
+IMSRW.US,D,20241104,000000,0.09,0.09,0.09,0.09,10000,0
+IMSRW.US,D,20241106,000000,0.09,0.095,0.09,0.095,15000,0
+IMSRW.US,D,20241108,000000,0.085,0.091,0.085,0.0901,980,0
+IMSRW.US,D,20241113,000000,0.095,0.1,0.0909,0.1,7700,0
+IMSRW.US,D,20241114,000000,0.092,0.092,0.09,0.09,700,0
+IMSRW.US,D,20241115,000000,0.095,0.095,0.0901,0.0901,61700,0
+IMSRW.US,D,20241118,000000,0.091,0.0925,0.0901,0.0925,11259,0
+IMSRW.US,D,20241119,000000,0.091,0.091,0.09,0.09,437259,0
+IMSRW.US,D,20241121,000000,0.09,0.102,0.09,0.0901,63200,0
+IMSRW.US,D,20241125,000000,0.1,0.1,0.091,0.093,27792,0
+IMSRW.US,D,20241126,000000,0.095,0.1,0.0901,0.1,22123,0
+IMSRW.US,D,20241127,000000,0.1,0.102,0.1,0.1,37335,0
+IMSRW.US,D,20241129,000000,0.1212,0.1212,0.0906,0.0974,1646,0
+IMSRW.US,D,20241202,000000,0.1,0.1,0.0979,0.1,37271,0
+IMSRW.US,D,20241203,000000,0.1,0.1049,0.095,0.1049,6154,0
+IMSRW.US,D,20241204,000000,0.0956,0.11,0.095,0.1099,71133,0
+IMSRW.US,D,20241205,000000,0.0935,0.11,0.0935,0.11,26589,0
+IMSRW.US,D,20241206,000000,0.1063,0.1063,0.1063,0.1063,25011,0
+IMSRW.US,D,20241212,000000,0.11,0.1203,0.11,0.1107,12233,0
+IMSRW.US,D,20241213,000000,0.12,0.123,0.1,0.1,10480,0
+IMSRW.US,D,20241217,000000,0.127,0.127,0.12268,0.12268,324,0
+IMSRW.US,D,20241220,000000,0.13,0.13,0.12,0.12,218,0
+IMSRW.US,D,20241230,000000,0.12,0.135,0.12,0.1349,16310,0
+IMSRW.US,D,20241231,000000,0.135,0.135,0.12,0.12,12701,0
+IMSRW.US,D,20250108,000000,0.116,0.116,0.1159,0.116,525,0
+IMSRW.US,D,20250114,000000,0.1102,0.1102,0.1102,0.1102,265,0
+IMSRW.US,D,20250116,000000,0.1101,0.1299,0.11,0.1297,133004,0
+IMSRW.US,D,20250117,000000,0.14,0.14,0.12,0.125,3376,0
+IMSRW.US,D,20250121,000000,0.14,0.14,0.1375,0.14,7729,0
+IMSRW.US,D,20250124,000000,0.15,0.1572,0.15,0.1572,1707,0
+IMSRW.US,D,20250130,000000,0.1514,0.1515,0.1514,0.1515,228,0
+IMSRW.US,D,20250203,000000,0.19,0.1903,0.15,0.1575,60896,0
+IMSRW.US,D,20250204,000000,0.15,0.15,0.15,0.15,24040,0
+IMSRW.US,D,20250205,000000,0.16,0.169998,0.16,0.165,10600,0
+IMSRW.US,D,20250206,000000,0.17,0.1775,0.17,0.1775,11600,0
+IMSRW.US,D,20250210,000000,0.194,0.1941,0.19,0.19,861,0
+IMSRW.US,D,20250218,000000,0.1928,0.3,0.1447,0.156,8319,0
+IMSRW.US,D,20250219,000000,0.17,0.232,0.1499,0.15,2145,0
+IMSRW.US,D,20250221,000000,0.1501,0.1501,0.1501,0.1501,224,0
+IMSRW.US,D,20250224,000000,0.1501,0.23,0.15,0.18,36013,0
+IMSRW.US,D,20250225,000000,0.195,0.195,0.15,0.1699,13298,0
+IMSRW.US,D,20250226,000000,0.166,0.1901,0.15,0.15,17282,0
+IMSRW.US,D,20250227,000000,0.15,0.155,0.15,0.155,2459,0
+IMSRW.US,D,20250228,000000,0.1999,0.2025,0.15,0.15,25963,0
+IMSRW.US,D,20250303,000000,0.186,0.186,0.15,0.15,543,0
+IMSRW.US,D,20250304,000000,0.15,0.15,0.15,0.15,490,0
+IMSRW.US,D,20250307,000000,0.1892,0.22,0.1892,0.2,54167,0
+IMSRW.US,D,20250314,000000,0.1873,0.225,0.1526,0.156,7487,0
+IMSRW.US,D,20250318,000000,0.166,0.166,0.1526,0.1552,2994,0
+IMSRW.US,D,20250319,000000,0.1783,0.1865,0.1585,0.1846,1048,0
+IMSRW.US,D,20250320,000000,0.163,0.2249,0.163,0.207504,1591,0
+IMSRW.US,D,20250321,000000,0.21,0.21,0.21,0.21,100,0
+IMSRW.US,D,20250324,000000,0.1654,0.1654,0.1654,0.1654,106,0
+IMSRW.US,D,20250325,000000,0.1628,0.2213,0.15,0.2018,34665,0
+IMSRW.US,D,20250326,000000,0.7,1,0.7,0.89,1792223,0
+IMSRW.US,D,20250327,000000,0.9362,0.95,0.8,0.85,177531,0
+IMSRW.US,D,20250328,000000,0.85,0.855,0.7,0.7496,182054,0
+IMSRW.US,D,20250331,000000,0.8043,1.02,0.69,0.69,32564,0
+IMSRW.US,D,20250401,000000,0.7335,0.7335,0.66,0.698151,7755,0
+IMSRW.US,D,20250402,000000,0.6901,0.8,0.69,0.69,10816,0
+IMSRW.US,D,20250403,000000,0.7583,0.7583,0.67,0.67,9496,0
+IMSRW.US,D,20250404,000000,0.682,0.6899,0.6179,0.6179,2715,0
+IMSRW.US,D,20250407,000000,0.48,0.6179,0.48,0.6179,64609,0
+IMSRW.US,D,20250408,000000,0.6,0.7,0.6,0.631,54295,0
+IMSRW.US,D,20250410,000000,0.6911,0.9552,0.65,0.75,112950,0
+IMSRW.US,D,20250411,000000,0.7505,0.7505,0.7,0.7499,101561,0
+IMSRW.US,D,20250414,000000,0.83,0.83,0.7,0.7204,21046,0
+IMSRW.US,D,20250415,000000,0.7102,0.75,0.7102,0.75,150324,0
+IMSRW.US,D,20250416,000000,0.73,0.77,0.73,0.75,6778,0
+IMSRW.US,D,20250417,000000,0.75,0.75,0.72,0.74,39579,0
+IMSRW.US,D,20250421,000000,0.774,0.78,0.71,0.75,43316,0
+IMSRW.US,D,20250422,000000,0.79,0.7998,0.75,0.75,11406,0
+IMSRW.US,D,20250423,000000,0.7701,0.7701,0.7701,0.7701,295,0
+IMSRW.US,D,20250424,000000,0.7998,0.879,0.75,0.84,44431,0
+IMSRW.US,D,20250425,000000,0.81,0.8262,0.751,0.8,17858,0
+IMSRW.US,D,20250428,000000,0.9,0.9,0.81,0.81,4362,0
+IMSRW.US,D,20250429,000000,0.875,0.95,0.875,0.925,338722,0
+IMSRW.US,D,20250430,000000,0.91,0.93,0.874999,0.9,54633,0
+IMSRW.US,D,20250501,000000,0.9,0.9299,0.887499,0.9,14317,0
+IMSRW.US,D,20250502,000000,0.910001,0.97,0.9,0.9,258565,0
+IMSRW.US,D,20250505,000000,0.9,0.92,0.9,0.9,22510,0
+IMSRW.US,D,20250506,000000,0.9,0.9299,0.879999,0.91,19512,0
+IMSRW.US,D,20250507,000000,0.9301,0.9799,0.93,0.9401,28848,0
+IMSRW.US,D,20250508,000000,0.94,1.01,0.94,0.9969,102021,0
+IMSRW.US,D,20250509,000000,1,1.025,0.94,0.98505,69705,0
+IMSRW.US,D,20250512,000000,0.98,1.05,0.9688,1,27599,0
+IMSRW.US,D,20250513,000000,1.05,1.29,1,1.29,395929,0
+IMSRW.US,D,20250514,000000,1.37,1.39,1.21,1.21,34042,0
+IMSRW.US,D,20250515,000000,1.22,1.29,1.21,1.25,35045,0
+IMSRW.US,D,20250516,000000,1.29,1.29,1.22,1.22,55180,0
+IMSRW.US,D,20250519,000000,1.29,1.29,1.24,1.29,38396,0
+IMSRW.US,D,20250520,000000,1.3,1.3,1.12,1.14,32223,0
+IMSRW.US,D,20250521,000000,1.19,1.29,1.12,1.29,61755,0
+IMSRW.US,D,20250522,000000,1.24,1.28,1.16,1.28,234602,0
+IMSRW.US,D,20250523,000000,1.52,2.27,1.52,2.25,1784363,0
+IMSRW.US,D,20250527,000000,2.45,2.45,2.1,2.2,298344,0
+IMSRW.US,D,20250528,000000,2.16,2.4,2.12,2.4,66568,0
+IMSRW.US,D,20250529,000000,2.3,2.3,2.09,2.24,38308,0
+IMSRW.US,D,20250530,000000,2.24,2.3,2.09,2.25,44197,0
+IMSRW.US,D,20250602,000000,2.25,2.35,2.2068,2.35,81623,0
+IMSRW.US,D,20250603,000000,2.45,2.55,2.31,2.4,179704,0
+IMSRW.US,D,20250604,000000,2.4,2.4,2.26,2.28,52530,0
+IMSRW.US,D,20250605,000000,2.28,2.45,2.21,2.3,62180,0
+IMSRW.US,D,20250606,000000,2.41,2.45,2.15,2.35,40323,0
+IMSRW.US,D,20250609,000000,2.37,2.43,2.28,2.43,173234,0
+IMSRW.US,D,20250610,000000,2.4,2.49,2.29,2.49,84535,0
+IMSRW.US,D,20250611,000000,2.375,3.1999,2.28,2.55,165646,0
+IMSRW.US,D,20250612,000000,2.72,2.9,2.3,2.9,96160,0
+IMSRW.US,D,20250613,000000,2.82,2.82,2.78,2.78,1480,0
+IMSRW.US,D,20250616,000000,2.46,2.8,2.46,2.75,156733,0
+IMSRW.US,D,20250617,000000,2.7,2.7,2.7,2.7,240,0
+IMSRW.US,D,20250618,000000,2.73,2.73,2.51,2.51,2022,0
+IMSRW.US,D,20250620,000000,2.65,2.65,2.345,2.42,6698,0
+IMSRW.US,D,20250623,000000,2.52,2.52,2.4,2.4,909,0
+IMSRW.US,D,20250624,000000,2.44,2.5,2.25,2.3,33750,0
+IMSRW.US,D,20250625,000000,2.35,2.49,2.02,2.1,67367,0
+IMSRW.US,D,20250626,000000,2.48,2.48,2.1433,2.27,30692,0
+IMSRW.US,D,20250627,000000,2.25,2.3,2.17,2.3,5407,0
+IMSRW.US,D,20250630,000000,2.3,2.4,2.2,2.35,102851,0
+IMSRW.US,D,20250701,000000,2.145,2.5,2.145,2.3,7064,0
+IMSRW.US,D,20250702,000000,2.3,2.3,2.22,2.22,2423,0
+IMSRW.US,D,20250703,000000,2.3,2.4,2.3,2.4,1146,0
+IMSRW.US,D,20250707,000000,2.2974,2.2974,2.2974,2.2974,535,0
+IMSRW.US,D,20250708,000000,2.45,2.45,2.15,2.18,14673,0
+IMSRW.US,D,20250709,000000,2.02,2.0276,1.8317,2.0276,8473,0
+IMSRW.US,D,20250710,000000,2.025,2.1501,2.025,2.15,6034,0
+IMSRW.US,D,20250711,000000,2.18,2.2,2.01,2.2,2294,0
+IMSRW.US,D,20250714,000000,2.2,2.2,2.0713,2.2,86840,0
+IMSRW.US,D,20250715,000000,2.2,2.2,2.1,2.12,11366,0
+IMSRW.US,D,20250716,000000,2.02,2.18,2,2.0001,39631,0
+IMSRW.US,D,20250717,000000,2.1,2.16,2.1,2.1501,11160,0
+IMSRW.US,D,20250718,000000,2.2,2.2,2.18,2.18,10707,0
+IMSRW.US,D,20250721,000000,2.15,2.15,2,2.13,10410,0
+IMSRW.US,D,20250723,000000,2.14,2.23,2.13,2.13,21221,0
+IMSRW.US,D,20250724,000000,2.2,2.23,2.091,2.22,116636,0
+IMSRW.US,D,20250725,000000,2.15,2.27,2.101,2.27,37260,0
+IMSRW.US,D,20250728,000000,2.3399,2.3399,2.19,2.19,1044,0
+IMSRW.US,D,20250729,000000,2.25,2.25,2.145,2.235,39194,0
+IMSRW.US,D,20250730,000000,2.21,2.21,2.11,2.11,9029,0
+IMSRW.US,D,20250731,000000,2.3,2.3,2.3,2.3,1312,0
+IMSRW.US,D,20250801,000000,2.04,2.06,2.04,2.06,516,0
+IMSRW.US,D,20250804,000000,2.05,2.05,1.945,1.945,3587,0
+IMSRW.US,D,20250805,000000,2.09,2.09,1.9635,1.99,11116,0
+IMSRW.US,D,20250806,000000,1.9045,1.99,1.83,1.99,61248,0
+IMSRW.US,D,20250807,000000,1.965,2.01,1.84,1.89,2009,0
+IMSRW.US,D,20250811,000000,1.89,1.92,1.87,1.92,3926,0
+IMSRW.US,D,20250812,000000,2.16,2.65,2.16,2.5,561542,0
+IMSRW.US,D,20250813,000000,2.68,2.68,2.47,2.5424,110090,0
+IMSRW.US,D,20250814,000000,2.58,2.6,2.52,2.55,8936,0
+IMSRW.US,D,20250815,000000,2.55,2.63,2.55,2.6,110916,0
+IMSRW.US,D,20250818,000000,2.69,2.69,2.5442,2.65,104813,0
+IMSRW.US,D,20250819,000000,2.78,2.78,2.5,2.5,52690,0
+IMSRW.US,D,20250820,000000,2.4437,2.533,2.26,2.49,12215,0
+IMSRW.US,D,20250821,000000,2.5,2.55,2.4,2.5,20148,0
+IMSRW.US,D,20250822,000000,2.51,2.6,2.48,2.48,29451,0
+IMSRW.US,D,20250825,000000,2.5,2.67,2.3788,2.55,29862,0
+IMSRW.US,D,20250826,000000,2.58,2.62,2.47,2.5,51382,0
+IMSRW.US,D,20250827,000000,2.6,2.6,2.46,2.58,20873,0
+IMSRW.US,D,20250828,000000,2.48,2.75,2.45,2.65,90047,0
+IMSRW.US,D,20250829,000000,2.65,2.699,2.5,2.52,45378,0
+IMSRW.US,D,20250902,000000,2.6,2.6,2.51,2.56,17728,0
+IMSRW.US,D,20250903,000000,2.65,2.7,2.51,2.52,42213,0
+IMSRW.US,D,20250904,000000,2.6237,2.71,2.45,2.48,83181,0
+IMSRW.US,D,20250905,000000,2.48,2.5899,2.48,2.5,23800,0
+IMSRW.US,D,20250908,000000,2.55,2.55,2.48,2.49,21928,0
+IMSRW.US,D,20250909,000000,2.5,2.5,2.4,2.41,24843,0
+IMSRW.US,D,20250910,000000,2.5,2.6,2.48,2.5629,90059,0
+IMSRW.US,D,20250911,000000,2.57,2.6,2.525,2.58,79781,0
+IMSRW.US,D,20250912,000000,2.5625,2.8201,2.558,2.755,362803,0
+IMSRW.US,D,20250915,000000,2.93,3.05,2.7931,3.04,510735,0
+IMSRW.US,D,20250916,000000,3.02,3.44,2.91,3.3,195562,0
+IMSRW.US,D,20250917,000000,3.43,3.5566,3.43,3.469,225785,0
+IMSRW.US,D,20250918,000000,3.66,3.75,3.34,3.5,271725,0
+IMSRW.US,D,20250919,000000,3.58,4.5,3.5,4.5,404236,0
+IMSRW.US,D,20250922,000000,4.5401,4.8768,4.4518,4.5,460230,0
+IMSRW.US,D,20250923,000000,5.19,5.36,4.71,5.2,1101502,0
+IMSRW.US,D,20250924,000000,5.84,6.58,5.5,6.5,694779,0
+IMSRW.US,D,20250925,000000,5.5,6.17,4.8,5.26,528263,0
+IMSRW.US,D,20250926,000000,5.3,6.07,4.81,5.9,386325,0
+IMSRW.US,D,20250929,000000,6.2,6.2,5.09,5.6,184568,0
+IMSRW.US,D,20250930,000000,5.6,6.0999,5.15,6,376606,0
+IMSRW.US,D,20251001,000000,6.12,6.25,5.91,6,181981,0
+IMSRW.US,D,20251002,000000,6.0899,6.69,5.95,6.3,295102,0
+IMSRW.US,D,20251003,000000,6.4,6.83,5.89,6.2,391683,0
+IMSRW.US,D,20251006,000000,6.92,7.2371,6.37,7,510825,0
+IMSRW.US,D,20251007,000000,6.9,7.95,6.5,7.13,464791,0
+IMSRW.US,D,20251008,000000,7,7.98,6.6,6.6,224060,0
+IMSRW.US,D,20251009,000000,6.89,7.43,6.89,7.3,367124,0
+IMSRW.US,D,20251010,000000,7.59,9,7.44,8.15,693358,0
+IMSRW.US,D,20251013,000000,10,10.33,8.5,9.2,364355,0
+IMSRW.US,D,20251014,000000,9.86,12.4,8.51,11.14,546721,0
+IMSRW.US,D,20251015,000000,14.82,16,10,11.45,1083890,0
+IMSRW.US,D,20251016,000000,13.7,13.7,9.725,10.05,798203,0
+IMSRW.US,D,20251017,000000,10.5,12.48,9.22,11.98,897147,0
+IMSRW.US,D,20251020,000000,13,13.34,10.05,10.4,570641,0
+IMSRW.US,D,20251021,000000,11,11.1937,7.38,7.5,534277,0
+IMSRW.US,D,20251022,000000,6.69,7.0619,5.47,6,571549,0
+IMSRW.US,D,20251023,000000,6.01,7.525,6,7.5,402808,0
+IMSRW.US,D,20251024,000000,8,9.2599,7.87,8.51,143605,0
+IMSRW.US,D,20251027,000000,9,9,7,7,223263,0
+IMSRW.US,D,20251028,000000,8.02,8.23,6.46,7.03,205746,0
+IMSRW.US,D,20251029,000000,7.1,9.07,7.1,8,353892,0
+IMSRW.US,D,20251030,000000,8,8,6.465,6.71,353453,0
+IMSRW.US,D,20251031,000000,7.14,7.33,6.25,7.1529,120802,0
+IMSRW.US,D,20251103,000000,7.01,7.01,5.59,6.04,175060,0
+IMSRW.US,D,20251104,000000,5.55,6.04,5.39,5.43,136094,0
+IMSRW.US,D,20251105,000000,6.32,6.82,5.2272,6.74,189739,0
+IMSRW.US,D,20251106,000000,6.51,6.69,5.51,5.63,374594,0
+IMSRW.US,D,20251107,000000,5.13,5.66,4.91,5.5,334427,0
+IMSRW.US,D,20251110,000000,5.39,5.78,5.2,5.65,112231,0
+IMSRW.US,D,20251111,000000,5.43,5.58,5.12,5.5,102379,0
+IMSRW.US,D,20251112,000000,5.33,5.98,5.02,5.6,172452,0
+IMSRW.US,D,20251113,000000,5.33,5.33,4.1,4.6,285797,0
+IMSRW.US,D,20251114,000000,4,5.09,3.99,4.75,202677,0
+IMSRW.US,D,20251117,000000,4.5,4.52,4.13,4.4,52457,0
+IMSRW.US,D,20251118,000000,4.19,5.03,4.19,4.46,95375,0
+IMSRW.US,D,20251119,000000,4.7,4.895,4.16,4.27,78230,0
+IMSRW.US,D,20251120,000000,4.01,4.62,3.5601,3.59,59427,0
+IMSRW.US,D,20251121,000000,3,3.71,3,3.26,119718,0
+IMSRW.US,D,20251124,000000,3.1,3.4799,2.5,2.71,233239,0
+IMSRW.US,D,20251125,000000,2.575,2.85,2.25,2.75,207414,0
+IMSRW.US,D,20251126,000000,2.76,3.37,2.48,3.2899,164583,0
+IMSRW.US,D,20251128,000000,3.82,3.85,3.38,3.465,100949,0
+IMSRW.US,D,20251201,000000,3.46,3.464,3.08,3.26,49043,0
+IMSRW.US,D,20251202,000000,3.3,3.59,3.3,3.49,49533,0
+IMSRW.US,D,20251203,000000,3.32,3.91,3.01,3.9,310684,0
+IMSRW.US,D,20251204,000000,3.8,4.9,3.8,4.7002,521716,0
+IMSRW.US,D,20251205,000000,4.26,4.39,3.95,4.04,49673,0
+IMSRW.US,D,20251208,000000,4.06,4.26,4,4.08,33501,0
+IMSRW.US,D,20251209,000000,4,4.1,3.95,4,9817,0
+IMSRW.US,D,20251210,000000,3.86,4,3.71,3.95,34122,0
+IMSRW.US,D,20251211,000000,3.82,4.33,3.55,4.33,56349,0
+IMSRW.US,D,20251212,000000,4.3,4.41,3.75,3.95,167444,0
+IMSRW.US,D,20251215,000000,3.7557,3.77,3.4,3.5424,21997,0
+IMSRW.US,D,20251216,000000,3.45,3.9,3.3099,3.56,17426,0
+IMSRW.US,D,20251217,000000,3.68,3.68,2.6101,2.8026,162553,0
+IMSRW.US,D,20251218,000000,3.1,3.15,2.85,2.85,174711,0
+IMSRW.US,D,20251219,000000,3.07,3.3,2.99,3.14,31442,0
+IMSRW.US,D,20251222,000000,3.12,3.6,3.12,3.21,192709,0
+IMSRW.US,D,20251223,000000,3.21,3.28,2.8607,3,53780,0
+IMSRW.US,D,20251224,000000,3.21,3.21,3.05,3.095445,32702,0
+IMSRW.US,D,20251226,000000,3.29,3.29,2.42,2.75,102865,0
+IMSRW.US,D,20251229,000000,2.53,2.88,2.3101,2.455,30183,0
+IMSRW.US,D,20251230,000000,2.25,2.4,2.11,2.15,96189,0
+IMSRW.US,D,20251231,000000,2.05,2.35,2.05,2.12,39307,0
+IMSRW.US,D,20260102,000000,2.36,2.61,2.27,2.42,105303,0
+IMSRW.US,D,20260105,000000,2.65,2.87,2.63,2.71,81621,0
+IMSRW.US,D,20260106,000000,3.72,4.24,3.31,3.84,342592,0
+IMSRW.US,D,20260107,000000,4.09,4.26,3.73,3.74,137081,0
+IMSRW.US,D,20260108,000000,3.65,5.79,3.54,4.08,44268,0
+IMSRW.US,D,20260109,000000,4.5,4.91,4.1001,4.44,143921,0
+IMSRW.US,D,20260112,000000,4.57,5.9,4.55,5.575,877487,0
+IMSRW.US,D,20260113,000000,5.7,6.12,5.43,5.51,419359,0
+IMSRW.US,D,20260114,000000,5.6,5.725,5.25,5.335,81580,0
+IMSRW.US,D,20260115,000000,5.545,5.96,5.51,5.83,90601,0
+IMSRW.US,D,20260116,000000,5.78,6.33,5.75,5.95,85464,0
+IMSRW.US,D,20260120,000000,5.54,5.54,4.77,4.83,556509,0
+IMSRW.US,D,20260121,000000,5.51,5.78,4.71,5.08,77211,0
+IMSRW.US,D,20260122,000000,5.99,6.51,5.56,6.24,1021452,0
+IMSRW.US,D,20260123,000000,5.9,6.09,5.69,5.955,86378,0
+IMSRW.US,D,20260126,000000,5.85,5.885,4.96,5,84708,0
+IMSRW.US,D,20260127,000000,4.85,5.11,4.6,5,72100,0
+IMSRW.US,D,20260128,000000,4.97,5.15,4.7,5.06,35685,0
+IMSRW.US,D,20260129,000000,5.3,5.39,4.3,4.42,110138,0
+IMSRW.US,D,20260130,000000,4.26,4.51,4.06,4.14,146677,0
+IMSRW.US,D,20260202,000000,4.37,4.38,4,4.075,23004,0
+IMSRW.US,D,20260203,000000,4.32,4.34,3.94,4.14,36269,0
+IMSRW.US,D,20260204,000000,4.07,4.07,3.56,3.74,50697,0
+IMSRW.US,D,20260205,000000,3.32,3.57,3.14,3.46,59920,0
+IMSRW.US,D,20260206,000000,3.67,3.95,3.59,3.94,80792,0
+IMSRW.US,D,20260209,000000,4.07,4.07,3.8,3.91,19533,0
+IMSRW.US,D,20260210,000000,3.75,3.75,3.6,3.6,14415,0
+IMSRW.US,D,20260211,000000,3.68,3.68,3.21,3.3799,49377,0
+IMSRW.US,D,20260212,000000,3.29,3.36,3.12,3.2081,31159,0
+IMSRW.US,D,20260213,000000,3.27,3.3,3.21,3.3,6795,0
+IMSRW.US,D,20260217,000000,3.23,3.34,3.07,3.28,59659,0
+IMSRW.US,D,20260218,000000,3.29,3.38,3.21,3.25,23553,0

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

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

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

@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPCXU.US,D,20250425,000000,10.08,10.14,10.07,10.13,5187109,0
+IPCXU.US,D,20250428,000000,10.12,10.15,10.12,10.12,316042,0
+IPCXU.US,D,20250429,000000,10.14,10.28,10.12,10.1244,81579,0
+IPCXU.US,D,20250430,000000,10.198,10.25,10.12,10.13,108458,0
+IPCXU.US,D,20250501,000000,10.17,10.18,10.13,10.13,29689,0
+IPCXU.US,D,20250502,000000,10.14,10.14,10.1,10.105,440436,0
+IPCXU.US,D,20250505,000000,10.11,10.14,10.11,10.13,26225,0
+IPCXU.US,D,20250506,000000,10.1194,10.145,10.1194,10.13,146653,0
+IPCXU.US,D,20250507,000000,10.135,10.14,10.12,10.12,69875,0
+IPCXU.US,D,20250508,000000,10.137,10.14,10.12,10.12,1458,0
+IPCXU.US,D,20250509,000000,10.111,10.15,10.11,10.14,335347,0
+IPCXU.US,D,20250512,000000,10.16,10.16,10.11,10.135,17401,0
+IPCXU.US,D,20250513,000000,10.14,10.14,10.13,10.14,208738,0
+IPCXU.US,D,20250514,000000,10.135,10.14,10.13,10.14,37730,0
+IPCXU.US,D,20250515,000000,10.13,10.14,10.13,10.135,66195,0
+IPCXU.US,D,20250516,000000,10.145,10.2,10.13,10.18,680014,0
+IPCXU.US,D,20250519,000000,10.2305,10.3,10.14,10.16,368296,0
+IPCXU.US,D,20250520,000000,10.1501,10.19,10.15,10.19,500181,0
+IPCXU.US,D,20250521,000000,10.19,10.21,10.16,10.19,3717,0
+IPCXU.US,D,20250523,000000,10.19,10.205,10.175,10.19,82977,0
+IPCXU.US,D,20250527,000000,10.19,10.19,10.15,10.15,100727,0
+IPCXU.US,D,20250528,000000,10.19,10.19,10.18,10.19,853389,0
+IPCXU.US,D,20250529,000000,10.244,10.244,10.19,10.2,6061,0
+IPCXU.US,D,20250530,000000,10.21,10.21,10.21,10.21,4829,0
+IPCXU.US,D,20250602,000000,10.24,10.27,10.225,10.25,20363,0
+IPCXU.US,D,20250603,000000,10.2985,10.75,10.25,10.47,1753953,0
+IPCXU.US,D,20250604,000000,10.49,10.5,10.48,10.49,347222,0
+IPCXU.US,D,20250605,000000,10.5,10.5,10.46,10.48,104687,0
+IPCXU.US,D,20250606,000000,10.3607,10.41,10.3607,10.41,2020,0
+IPCXU.US,D,20250609,000000,10.4508,10.53,10.43,10.5,33686,0
+IPCXU.US,D,20250610,000000,10.49,10.49,10.45,10.45,15000,0
+IPCXU.US,D,20250611,000000,10.37,10.49,10.36,10.44,266367,0
+IPCXU.US,D,20250612,000000,10.49,10.51,10.46,10.5,218205,0
+IPCXU.US,D,20250613,000000,10.48,10.48,10.48,10.48,640,0
+IPCXU.US,D,20250616,000000,10.47,10.6,10.43,10.53,346267,0
+IPCXU.US,D,20250617,000000,10.6,10.6,10.545,10.565,30172,0
+IPCXU.US,D,20250618,000000,10.5,10.58,10.5,10.58,15391,0
+IPCXU.US,D,20250620,000000,10.56,10.6,10.518,10.53,17281,0
+IPCXU.US,D,20250623,000000,10.5,10.59,10.5,10.59,506,0
+IPCXU.US,D,20250624,000000,10.51,10.51,10.51,10.51,258,0
+IPCXU.US,D,20250625,000000,10.5,10.59,10.4,10.5,33699,0
+IPCXU.US,D,20250626,000000,10.4934,10.55,10.4,10.55,12146,0
+IPCXU.US,D,20250627,000000,10.48,10.48,10.48,10.48,241,0
+IPCXU.US,D,20250630,000000,10.4203,10.505,10.4203,10.505,1057,0
+IPCXU.US,D,20250701,000000,10.5,10.5,10.44,10.44,640,0
+IPCXU.US,D,20250702,000000,10.4227,10.59,10.4227,10.5202,13327,0
+IPCXU.US,D,20250707,000000,10.7696,11.06,10.4,10.5,23748,0
+IPCXU.US,D,20250708,000000,10.49,10.49,10.4,10.49,742,0
+IPCXU.US,D,20250709,000000,10.5,10.5,10.5,10.5,143,0
+IPCXU.US,D,20250710,000000,10.42,10.45,10.42,10.42,663,0
+IPCXU.US,D,20250711,000000,10.49,10.49,10.49,10.49,149,0
+IPCXU.US,D,20250714,000000,10.3999,10.49,10.3499,10.49,7695,0
+IPCXU.US,D,20250715,000000,10.5,10.52,10.5,10.5,7003,0
+IPCXU.US,D,20250716,000000,10.5,10.5,10.5,10.5,657,0
+IPCXU.US,D,20250717,000000,10.5,10.5268,10.5,10.5268,387,0
+IPCXU.US,D,20250718,000000,10.5,10.5,10.5,10.5,146,0
+IPCXU.US,D,20250721,000000,10.5,10.5,10.5,10.5,174,0
+IPCXU.US,D,20250722,000000,10.5,10.5,10.48,10.48,4507,0
+IPCXU.US,D,20250723,000000,10.5,10.55,10.5,10.5,15822,0
+IPCXU.US,D,20250724,000000,10.48,10.48,10.48,10.48,141,0
+IPCXU.US,D,20250725,000000,10.48,10.48,10.48,10.48,138,0
+IPCXU.US,D,20250728,000000,10.48,10.48,10.48,10.48,173,0
+IPCXU.US,D,20250729,000000,10.48,10.56,10.48,10.48,1214,0
+IPCXU.US,D,20250730,000000,10.48,10.53,10.48,10.48,19044,0
+IPCXU.US,D,20250731,000000,10.48,10.48,10.48,10.48,198,0
+IPCXU.US,D,20250801,000000,10.49,10.52,10.48,10.48,2371,0
+IPCXU.US,D,20250804,000000,10.48,10.48,10.48,10.48,132,0
+IPCXU.US,D,20250805,000000,10.48,10.52,10.48,10.4811,2399,0
+IPCXU.US,D,20250806,000000,10.5521,10.56,10.52,10.56,11552,0
+IPCXU.US,D,20250807,000000,10.56,10.56,10.56,10.56,1093,0
+IPCXU.US,D,20250811,000000,10.5,10.52,10.5,10.52,3035,0
+IPCXU.US,D,20250812,000000,10.54,10.54,10.49,10.4901,63742,0
+IPCXU.US,D,20250813,000000,10.48,10.48,10.48,10.48,2031,0
+IPCXU.US,D,20250818,000000,10.64,10.64,10.58,10.58,1237,0
+IPCXU.US,D,20250820,000000,10.58,10.58,10.58,10.58,228,0
+IPCXU.US,D,20250821,000000,10.57,10.57,10.565,10.565,12348,0
+IPCXU.US,D,20250825,000000,10.5503,10.5503,10.5,10.5,11015,0
+IPCXU.US,D,20250902,000000,10.45,10.45,10.32,10.41,63710,0
+IPCXU.US,D,20250904,000000,10.43,10.43,10.43,10.43,5318,0
+IPCXU.US,D,20250908,000000,10.49,10.5,10.44,10.44,677,0
+IPCXU.US,D,20250909,000000,10.4827,10.4827,10.4827,10.4827,545,0
+IPCXU.US,D,20250916,000000,10.44,10.55,10.4,10.55,24849,0
+IPCXU.US,D,20250922,000000,10.56,10.6,10.56,10.6,651,0
+IPCXU.US,D,20250923,000000,10.53,10.53,10.53,10.53,367,0
+IPCXU.US,D,20250924,000000,10.5,10.5,10.5,10.5,317,0
+IPCXU.US,D,20250925,000000,10.47,10.47,10.47,10.47,253,0
+IPCXU.US,D,20250929,000000,10.4604,10.4604,10.4604,10.4604,257,0
+IPCXU.US,D,20251003,000000,10.45,10.97,10.45,10.97,324,0
+IPCXU.US,D,20251010,000000,10.43,10.43,10.43,10.43,100,0
+IPCXU.US,D,20251015,000000,10.55,10.55,10.55,10.55,25238,0
+IPCXU.US,D,20251016,000000,10.5,10.5912,10.5,10.5912,3900,0
+IPCXU.US,D,20251017,000000,10.5,10.57,10.5,10.55,29038,0
+IPCXU.US,D,20251020,000000,10.55,10.55,10.55,10.55,32130,0
+IPCXU.US,D,20251027,000000,10.53,10.545,10.53,10.545,335,0
+IPCXU.US,D,20251113,000000,10.51,10.51,10.51,10.51,1000,0
+IPCXU.US,D,20251125,000000,10.64,10.7,10.64,10.7,279,0
+IPCXU.US,D,20251126,000000,10.5,10.5,10.5,10.5,775,0
+IPCXU.US,D,20251205,000000,10.41,10.52,10.41,10.45,1926,0
+IPCXU.US,D,20251209,000000,10.41,10.41,10.41,10.41,115,0
+IPCXU.US,D,20251215,000000,10.45,10.46,10.45,10.46,1075,0
+IPCXU.US,D,20251223,000000,10.54,11.44,10.54,10.6001,2813,0
+IPCXU.US,D,20251224,000000,10.69,10.7,10.69,10.7,500,0
+IPCXU.US,D,20251226,000000,10.45,10.45,10.45,10.45,25000,0
+IPCXU.US,D,20251229,000000,10.51,10.51,10.51,10.51,800,0
+IPCXU.US,D,20260112,000000,10.67,10.7,10.67,10.7,473,0
+IPCXU.US,D,20260113,000000,10.66,10.7,10.62,10.62,873,0
+IPCXU.US,D,20260204,000000,10.7,10.7,10.7,10.7,100,0

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

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

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

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

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

@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JLHL.US,D,20250626,000000,6.21,6.3,4.21,4.23,768601,0
+JLHL.US,D,20250627,000000,4.25,4.69,4.1,4.5099,434541,0
+JLHL.US,D,20250630,000000,3.75,4.4899,3.58,3.84,352924,0
+JLHL.US,D,20250701,000000,3.76,3.76,3.3381,3.45,78767,0
+JLHL.US,D,20250702,000000,3.38,3.52,3.2,3.34,42645,0
+JLHL.US,D,20250703,000000,3.34,3.89,3.05,3.8,547822,0
+JLHL.US,D,20250707,000000,3.68,3.76,3.45,3.61,115742,0
+JLHL.US,D,20250708,000000,3.64,3.8335,3.2358,3.34,111097,0
+JLHL.US,D,20250709,000000,3.37,4.13,3.26,3.88,215471,0
+JLHL.US,D,20250710,000000,3.86,4,3.6761,3.735,54965,0
+JLHL.US,D,20250711,000000,3.62,4.2,3.62,4.16,68917,0
+JLHL.US,D,20250714,000000,4.01,4.13,3.92,4.0999,58602,0
+JLHL.US,D,20250715,000000,3.97,4.05,3.59,3.895,24386,0
+JLHL.US,D,20250716,000000,3.9,3.97,3.65,3.81,14275,0
+JLHL.US,D,20250717,000000,3.94,3.94,3.8,3.9119,13288,0
+JLHL.US,D,20250718,000000,3.7976,3.8818,3.7201,3.8,8354,0
+JLHL.US,D,20250721,000000,3.9,4.199,3.78,4.06,18525,0
+JLHL.US,D,20250722,000000,4.015,5.14,4,4.98,144942,0
+JLHL.US,D,20250723,000000,5.05,5.08,4.7001,4.98,32860,0
+JLHL.US,D,20250724,000000,4.8847,5.4319,4.8102,4.9,48712,0
+JLHL.US,D,20250725,000000,5.0001,5.2,4.7001,4.97,23328,0
+JLHL.US,D,20250728,000000,4.9721,4.9721,4.165,4.71,54372,0
+JLHL.US,D,20250729,000000,4.5773,4.65,4.2,4.35,45191,0
+JLHL.US,D,20250730,000000,4.44,4.77,4.36,4.48,49164,0
+JLHL.US,D,20250731,000000,4.53,4.565,4.2,4.24,15006,0
+JLHL.US,D,20250801,000000,4.2,4.6,3.8601,4.0899,51489,0
+JLHL.US,D,20250804,000000,3.98,4.07,3.81,4.01,26330,0
+JLHL.US,D,20250805,000000,4,4.3,3.92,4.03,20114,0
+JLHL.US,D,20250806,000000,4.05,4.1401,4.04,4.1401,1226,0
+JLHL.US,D,20250807,000000,4.35,4.44,4.2091,4.27,14490,0
+JLHL.US,D,20250808,000000,4.1506,4.16,3.9,3.9842,10624,0
+JLHL.US,D,20250811,000000,3.9614,4.23,3.86,3.86,14963,0
+JLHL.US,D,20250812,000000,3.9025,4.1,3.86,3.86,21490,0
+JLHL.US,D,20250813,000000,3.89,3.99,3.86,3.92,12421,0
+JLHL.US,D,20250814,000000,3.95,3.95,3.72,3.76,10266,0
+JLHL.US,D,20250815,000000,3.55,3.81,3.55,3.66,10200,0
+JLHL.US,D,20250818,000000,3.64,3.8697,3.64,3.8,12787,0
+JLHL.US,D,20250819,000000,3.83,3.91,3.74,3.75,3532,0
+JLHL.US,D,20250820,000000,3.77,3.77,3.64,3.6899,6487,0
+JLHL.US,D,20250821,000000,3.73,4.4,3.71,4.3101,113120,0
+JLHL.US,D,20250822,000000,4.41,4.41,3.22,4.05,64108,0
+JLHL.US,D,20250825,000000,4.0832,4.2,4.05,4.05,6926,0
+JLHL.US,D,20250826,000000,3.93,4.31,3.86,4.03,90623,0
+JLHL.US,D,20250827,000000,3.99,4.4,3.95,4.09,76365,0
+JLHL.US,D,20250828,000000,4.1,4.25,4.1,4.15,36903,0
+JLHL.US,D,20250829,000000,4.11,4.11,3.9835,3.9835,3907,0
+JLHL.US,D,20250902,000000,4.11,4.6,4.055,4.435,74628,0
+JLHL.US,D,20250903,000000,4.3676,4.3702,4.08,4.27,11418,0
+JLHL.US,D,20250904,000000,4.25,4.32,4.1,4.23,30425,0
+JLHL.US,D,20250905,000000,4.29,4.29,4.0201,4.1,15845,0
+JLHL.US,D,20250908,000000,4.07,4.07,3.99,4.05,3541,0
+JLHL.US,D,20250909,000000,3.99,4.08,3.99,4.03,4188,0
+JLHL.US,D,20250910,000000,4.06,4.1,4.0001,4.05,1991,0
+JLHL.US,D,20250911,000000,4.099,4.5999,4.08,4.15,103056,0
+JLHL.US,D,20250912,000000,4.1335,4.31,4.13,4.1301,36769,0
+JLHL.US,D,20250915,000000,4.17,4.5,4,4.1758,44264,0
+JLHL.US,D,20250916,000000,4.15,4.2981,4.1101,4.155,19565,0
+JLHL.US,D,20250917,000000,4.2,4.22,4.17,4.19,8082,0
+JLHL.US,D,20250918,000000,4.17,4.17,4.11,4.16,2014,0
+JLHL.US,D,20250919,000000,4.08,4.11,4.07,4.09,3530,0
+JLHL.US,D,20250922,000000,4.1541,4.2,4.15,4.2,2520,0
+JLHL.US,D,20250923,000000,4.32,4.3268,4.06,4.14,8826,0
+JLHL.US,D,20250924,000000,4.16,4.18,3.91,4.05,4044,0
+JLHL.US,D,20250925,000000,4.03,4.05,3.88,3.93,9226,0
+JLHL.US,D,20250926,000000,3.95,4.3,3.6,3.99,80423,0
+JLHL.US,D,20250929,000000,3.94,4.55,3.84,4.3,129320,0
+JLHL.US,D,20250930,000000,4.32,4.7,4.13,4.7,106888,0
+JLHL.US,D,20251001,000000,4.72,4.72,4.4,4.68,67322,0
+JLHL.US,D,20251002,000000,4.65,4.72,4.46,4.46,10679,0
+JLHL.US,D,20251003,000000,4.62,4.65,4.1,4.3,6094,0
+JLHL.US,D,20251006,000000,4.29,4.47,4.23,4.23,13147,0
+JLHL.US,D,20251007,000000,4.28,4.34,4.17,4.17,7420,0
+JLHL.US,D,20251008,000000,4.1602,4.1602,4.09,4.11,5316,0
+JLHL.US,D,20251009,000000,4.12,4.33,4.09,4.21,25757,0
+JLHL.US,D,20251010,000000,4.26,4.26,4.09,4.14,7628,0
+JLHL.US,D,20251013,000000,4.16,4.16,4.0544,4.0598,5517,0
+JLHL.US,D,20251014,000000,4.08,4.12,3.835,3.91,9435,0
+JLHL.US,D,20251015,000000,3.93,4.1214,3.92,3.92,9717,0
+JLHL.US,D,20251016,000000,3.9,3.99,3.86,3.86,5265,0
+JLHL.US,D,20251017,000000,3.84,3.85,3.32,3.61,70041,0
+JLHL.US,D,20251020,000000,3.64,3.65,3.49,3.49,5052,0
+JLHL.US,D,20251021,000000,3.53,3.61,3.44,3.44,5986,0
+JLHL.US,D,20251022,000000,3.49,3.55,3.3,3.3,5559,0
+JLHL.US,D,20251023,000000,3.31,3.51,3.31,3.49,6708,0
+JLHL.US,D,20251024,000000,3.52,4.1899,3.3,3.81,94806,0
+JLHL.US,D,20251027,000000,3.91,4.275,3.65,4.1086,89081,0
+JLHL.US,D,20251028,000000,3.92,4.5,3.86,4.186,222754,0
+JLHL.US,D,20251029,000000,4.1,4.33,3.6,3.8,438016,0
+JLHL.US,D,20251030,000000,3.8,3.82,3.195,3.71,134043,0
+JLHL.US,D,20251031,000000,3.82,4.06,3.82,3.96,55319,0
+JLHL.US,D,20251103,000000,3.96,4.19,3.7,3.96,179009,0
+JLHL.US,D,20251104,000000,4,4.19,3.9,4.06,192562,0
+JLHL.US,D,20251105,000000,4.05,4.05,3.85,3.9,56716,0
+JLHL.US,D,20251106,000000,4.08,4.1,3.6,3.99,68231,0
+JLHL.US,D,20251107,000000,3.77,3.97,3.77,3.855,2912,0
+JLHL.US,D,20251110,000000,3.7,4.03,3.7,3.95,176495,0
+JLHL.US,D,20251111,000000,3.99,4,3.93,3.99,30075,0
+JLHL.US,D,20251112,000000,4,4.05,3.87,4.01,42830,0
+JLHL.US,D,20251113,000000,4.1,4.15,3.52,3.91,190768,0
+JLHL.US,D,20251114,000000,3.92,4.23,3.86,4.03,141486,0
+JLHL.US,D,20251117,000000,4.05,4.29,3.99,4.27,389910,0
+JLHL.US,D,20251118,000000,4.2,4.2,3.12,3.28,100776,0
+JLHL.US,D,20251119,000000,3.4,3.44,3.035,3.06,96522,0
+JLHL.US,D,20251120,000000,2.95,3.19,2.88,3.14,167515,0
+JLHL.US,D,20251121,000000,3.14,3.23,3.09,3.165,45668,0
+JLHL.US,D,20251124,000000,3.18,3.665,3.18,3.45,47954,0
+JLHL.US,D,20251125,000000,3.44,3.8,3.44,3.72,37420,0
+JLHL.US,D,20251126,000000,3.66,4.05,3.355,3.9272,162092,0
+JLHL.US,D,20251128,000000,3.99,4.09,3.84,4.04,66153,0
+JLHL.US,D,20251201,000000,4.01,4.145,3.9,4.05,24577,0
+JLHL.US,D,20251202,000000,4.14,4.21,4.05,4.18,28450,0
+JLHL.US,D,20251203,000000,4.2,4.4,4.1,4.4,147911,0
+JLHL.US,D,20251204,000000,4.37,4.37,4.29,4.36,4830,0
+JLHL.US,D,20251205,000000,4.5,4.67,4.32,4.45,38539,0
+JLHL.US,D,20251208,000000,4.5,4.8,4.31,4.39,73223,0
+JLHL.US,D,20251209,000000,4.52,5,4.12,4.35,58086,0
+JLHL.US,D,20251210,000000,4.34,4.4,3.83,3.83,30092,0
+JLHL.US,D,20251211,000000,3.8,4.05,3.725,4.05,20379,0
+JLHL.US,D,20251212,000000,4.14,4.2,3.58,3.9,108956,0
+JLHL.US,D,20251215,000000,3.89,3.89,3.15,3.1501,43570,0
+JLHL.US,D,20251216,000000,3.24,3.51,3.15,3.32,68324,0
+JLHL.US,D,20251217,000000,3.29,3.38,3.12,3.12,65194,0
+JLHL.US,D,20251218,000000,3.1,3.376,2.7,3.05,82904,0
+JLHL.US,D,20251219,000000,3.41,5.08,3.3401,3.6,1111506,0
+JLHL.US,D,20251222,000000,3.35,3.79,3.2001,3.67,142775,0
+JLHL.US,D,20251223,000000,3.61,3.89,3.31,3.61,47191,0
+JLHL.US,D,20251224,000000,3.825,3.86,3.61,3.69,11102,0
+JLHL.US,D,20251226,000000,3.63,4.64,3.63,4.34,97193,0
+JLHL.US,D,20251229,000000,4.28,4.28,3.63,3.75,19925,0
+JLHL.US,D,20251230,000000,3.86,4.11,3.69,3.815,20440,0
+JLHL.US,D,20251231,000000,3.9,4.2,3.62,4.03,21675,0
+JLHL.US,D,20260102,000000,4,4.1,3.7475,3.86,13716,0
+JLHL.US,D,20260105,000000,3.93,4.2,3.5364,4.06,26150,0
+JLHL.US,D,20260106,000000,3.94,3.94,3.75,3.82,13220,0
+JLHL.US,D,20260107,000000,3.81,3.85,3.68,3.75,17769,0
+JLHL.US,D,20260108,000000,3.85,4.15,3.84,3.84,6741,0
+JLHL.US,D,20260109,000000,3.96,4.5,3.9558,4.06,8331,0
+JLHL.US,D,20260112,000000,4.055,4.4784,3.93,4.16,19328,0
+JLHL.US,D,20260113,000000,4.44,4.5,4.07,4.07,6297,0
+JLHL.US,D,20260114,000000,4.3,4.525,4.18,4.36,15095,0
+JLHL.US,D,20260115,000000,4.41,4.77,4.15,4.29,5132,0
+JLHL.US,D,20260116,000000,4.28,4.4541,3.86,3.92,4859,0
+JLHL.US,D,20260120,000000,3.97,4.62,3.84,4.52,22886,0
+JLHL.US,D,20260121,000000,4.5007,4.84,4.39,4.54,9027,0
+JLHL.US,D,20260122,000000,4.35,4.7,4.18,4.3,14646,0
+JLHL.US,D,20260123,000000,4.01,4.62,4.01,4.19,9284,0
+JLHL.US,D,20260126,000000,4.3,4.32,4.0101,4.05,3599,0
+JLHL.US,D,20260127,000000,4.02,4.5,4.02,4.16,8185,0
+JLHL.US,D,20260128,000000,4.01,4.28,4.01,4.2,5353,0
+JLHL.US,D,20260129,000000,4.2,4.2,4.01,4.01,936,0
+JLHL.US,D,20260130,000000,3.7,4.2,3.3,3.5,89287,0
+JLHL.US,D,20260202,000000,3.55,11.11,3.51,4.24,2794278,0
+JLHL.US,D,20260203,000000,3.78,4.52,3.7001,4.23,465006,0
+JLHL.US,D,20260204,000000,4.04,5.14,3.8301,4.89,241151,0
+JLHL.US,D,20260205,000000,4.26,4.5513,3.9625,4.33,80370,0
+JLHL.US,D,20260206,000000,4.04,4.95,4.04,4.41,40037,0
+JLHL.US,D,20260209,000000,4.28,4.42,4.07,4.38,27220,0
+JLHL.US,D,20260210,000000,4.1112,5.15,4.1112,5.14,82378,0
+JLHL.US,D,20260211,000000,4.9,6.84,4.76,5.75,111074,0
+JLHL.US,D,20260212,000000,5.84,6.58,5.1601,5.62,38124,0
+JLHL.US,D,20260213,000000,5.56,5.88,5.415,5.43,28276,0
+JLHL.US,D,20260217,000000,5.37,5.6,5.0385,5.08,9163,0
+JLHL.US,D,20260218,000000,4.83,6.5,4.83,5.86,65646,0

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

@@ -0,0 +1,708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JYD.US,D,20230421,000000,263,500,225,252,116050,0
+JYD.US,D,20230424,000000,203,229,184.5,203.5,30984.420000000002,0
+JYD.US,D,20230425,000000,187.5,195.755,166.5,175,13019.48,0
+JYD.US,D,20230426,000000,168.5,189.995,162.9,174.9,4802.58,0
+JYD.US,D,20230427,000000,175,199.5,175,186.5,18386.66,0
+JYD.US,D,20230428,000000,200,224.5,181,187.5,24262.4,0
+JYD.US,D,20230501,000000,200,210,175,207.5,13280.74,0
+JYD.US,D,20230502,000000,200,206.74,180,188.5,4648.54,0
+JYD.US,D,20230503,000000,195,205.995,185,188.5,8528.6,0
+JYD.US,D,20230504,000000,190.25,194,165,175,7387.78,0
+JYD.US,D,20230505,000000,159,165.47,140,141.5,9056.98,0
+JYD.US,D,20230508,000000,141.5,155,141.5,150.5,3942.32,0
+JYD.US,D,20230509,000000,146,209,145,195.5,60942.48,0
+JYD.US,D,20230510,000000,175,180,160.005,172.5,8918.44,0
+JYD.US,D,20230511,000000,169.5,204.995,169.5,192.5,11850.58,0
+JYD.US,D,20230512,000000,194,194,175.08,184,3818.26,0
+JYD.US,D,20230515,000000,179.5,210,179.5,197,6427.02,0
+JYD.US,D,20230516,000000,191.5,199,180,199,3578.48,0
+JYD.US,D,20230517,000000,191,194.425,178,186,1388.54,0
+JYD.US,D,20230518,000000,184,185.5,175.615,179.5,1557.88,0
+JYD.US,D,20230519,000000,179.5,179.5,155.5,166.5,1741.44,0
+JYD.US,D,20230522,000000,162.5,170,150,151.5,2034.74,0
+JYD.US,D,20230523,000000,153,158,151,156.5,1019.66,0
+JYD.US,D,20230524,000000,152.5,161.5,150,161,1143.1200000000001,0
+JYD.US,D,20230525,000000,160,164,153.5,157.55,811.28,0
+JYD.US,D,20230526,000000,157,159.465,135.5,147.495,2182.16,0
+JYD.US,D,20230530,000000,144,153,140.85,150.5,1590.76,0
+JYD.US,D,20230531,000000,155,155,146,148,787.26,0
+JYD.US,D,20230601,000000,150,180,149,158.5,4998.74,0
+JYD.US,D,20230602,000000,158.5,169.5,154,169.5,2177.34,0
+JYD.US,D,20230605,000000,160,169.995,158,159.66,416.38,0
+JYD.US,D,20230606,000000,162,168.905,155,165,289.28000000000003,0
+JYD.US,D,20230607,000000,157.25,169,155,165.5,771.34,0
+JYD.US,D,20230608,000000,159.5,178.995,159.5,161.5,978.9200000000001,0
+JYD.US,D,20230609,000000,162.5,169.5,159.5,161,541.66,0
+JYD.US,D,20230612,000000,158,167.5,157.5,159.5,839.66,0
+JYD.US,D,20230613,000000,165,170.5,162.505,164.5,481.44,0
+JYD.US,D,20230614,000000,162,172.5,162,169,288.08,0
+JYD.US,D,20230615,000000,169.995,170.5,163,168.5,1079.68,0
+JYD.US,D,20230616,000000,165.5,177.5,156.5,161.5,1070.42,0
+JYD.US,D,20230620,000000,157,165.5,155.5,164,484.74,0
+JYD.US,D,20230621,000000,159,163.26,146.005,150,719.86,0
+JYD.US,D,20230622,000000,147,160.5,143.6,146.5,530.26,0
+JYD.US,D,20230623,000000,151.5,152,141,144,325.94,0
+JYD.US,D,20230626,000000,149.04,154.725,144,145.5,1356.32,0
+JYD.US,D,20230627,000000,145.92,151.5,145.92,147.25,397.90000000000003,0
+JYD.US,D,20230628,000000,147.5,155,147,150.5,1570.02,0
+JYD.US,D,20230629,000000,149.5,152.995,149.5,151.5,578.82,0
+JYD.US,D,20230630,000000,151.5,162,151.5,152.415,1487.06,0
+JYD.US,D,20230703,000000,154,157,150.5,154,844.98,0
+JYD.US,D,20230705,000000,152,155,147.5,151.5,1157.42,0
+JYD.US,D,20230706,000000,150,155,145.505,150.615,743.62,0
+JYD.US,D,20230707,000000,150.5,154.455,150,150,156.52,0
+JYD.US,D,20230710,000000,153,157,150.5,153,383.92,0
+JYD.US,D,20230711,000000,151,209.5,151,162,11215.84,0
+JYD.US,D,20230712,000000,153.5,174,143.75,155.5,5725.08,0
+JYD.US,D,20230713,000000,154.995,187.5,150.005,170,5254.7,0
+JYD.US,D,20230714,000000,165,171,155,160,490.3,0
+JYD.US,D,20230717,000000,154,169.5,154,165,699.96,0
+JYD.US,D,20230718,000000,175,189.995,166,178.5,2722.58,0
+JYD.US,D,20230719,000000,165.5,182.5,165.5,181,596.34,0
+JYD.US,D,20230720,000000,175,185,170,179.5,1410.46,0
+JYD.US,D,20230721,000000,179,179,170.455,176,267.38,0
+JYD.US,D,20230724,000000,173,185,170.5,179.5,817.04,0
+JYD.US,D,20230725,000000,172.5,187,172.5,178.5,785.58,0
+JYD.US,D,20230726,000000,176,184.5,172.5,173,579.1,0
+JYD.US,D,20230727,000000,180,180,165.5,167,1048.88,0
+JYD.US,D,20230728,000000,168,170.25,156,161.5,705.94,0
+JYD.US,D,20230731,000000,164,172,157.795,160,1448.8,0
+JYD.US,D,20230801,000000,163.995,168.5,150.5,152.5,1047.94,0
+JYD.US,D,20230802,000000,157.5,166.5,145.635,165,1132.56,0
+JYD.US,D,20230803,000000,160,168,157.5,158.5,732.02,0
+JYD.US,D,20230804,000000,166,168.99,156,156,437.82,0
+JYD.US,D,20230807,000000,163.5,165.225,155.5,161.5,158.20000000000002,0
+JYD.US,D,20230808,000000,163.75,172.5,161,170.17,589.66,0
+JYD.US,D,20230809,000000,170,172.5,167.5,167.5,428.44,0
+JYD.US,D,20230810,000000,172.5,172.5,166,170,386.92,0
+JYD.US,D,20230811,000000,170,172.5,165.5,166.5,152.74,0
+JYD.US,D,20230814,000000,170,177.5,150.52,159,3712.2200000000003,0
+JYD.US,D,20230815,000000,155.005,169.5,152.5,153.5,782.48,0
+JYD.US,D,20230816,000000,151,159.75,145,150,890.04,0
+JYD.US,D,20230817,000000,152.75,160,149,150.5,341.26,0
+JYD.US,D,20230818,000000,151,155,145,145,172.48,0
+JYD.US,D,20230821,000000,148,152.5,143.55,144.5,158.58,0
+JYD.US,D,20230822,000000,149.5,157,145,152.5,433.32,0
+JYD.US,D,20230823,000000,148.5,156.35,148.5,150,190.38,0
+JYD.US,D,20230824,000000,150,153,143,143,478.62,0
+JYD.US,D,20230825,000000,150,150,140.1,142,648.0600000000001,0
+JYD.US,D,20230828,000000,150,150,135.5,136,413.12,0
+JYD.US,D,20230829,000000,137.5,140.675,95,101,1255.08,0
+JYD.US,D,20230830,000000,108.5,116,102.5,116,3516.2200000000003,0
+JYD.US,D,20230831,000000,109,115.98,99.555,115,1771.08,0
+JYD.US,D,20230901,000000,113,114,103.5,103.5,679.28,0
+JYD.US,D,20230905,000000,101,107,96,104.5,2759.84,0
+JYD.US,D,20230906,000000,102.5,108.1,95.5,97,776.28,0
+JYD.US,D,20230907,000000,98.5,104.055,96.5,103.5,1183.04,0
+JYD.US,D,20230908,000000,105,105.67,100,103.5,539.24,0
+JYD.US,D,20230911,000000,109.75,109.75,100.5,107.5,486.6,0
+JYD.US,D,20230912,000000,105,112.5,104.75,110,416.76,0
+JYD.US,D,20230913,000000,118.5,138,107.5,107.5,3016.7000000000003,0
+JYD.US,D,20230914,000000,112,115.49,108,111.5,771.54,0
+JYD.US,D,20230915,000000,112.5,113.545,108,108,109.54,0
+JYD.US,D,20230918,000000,111.5,112,106,106.5,46.56,0
+JYD.US,D,20230919,000000,107,110.14,105,106.5,91.36,0
+JYD.US,D,20230920,000000,107,110,103,103,160.26,0
+JYD.US,D,20230921,000000,107,107,101,101,197.52,0
+JYD.US,D,20230922,000000,96,106,96,106,305.96,0
+JYD.US,D,20230925,000000,101,107,100,105.5,95.96000000000001,0
+JYD.US,D,20230926,000000,105,108.5,101,107,209.78,0
+JYD.US,D,20230927,000000,104.5,116,104.5,112.5,558.02,0
+JYD.US,D,20230928,000000,112.5,115,111,115,137.06,0
+JYD.US,D,20230929,000000,117,125,116.5,124.5,730.4,0
+JYD.US,D,20231002,000000,124.5,126.25,97.505,113,533.64,0
+JYD.US,D,20231003,000000,117.5,118,107,114.5,326.76,0
+JYD.US,D,20231004,000000,122.5,122.5,110,111,475.3,0
+JYD.US,D,20231005,000000,115,115.25,101,107,573.1800000000001,0
+JYD.US,D,20231006,000000,112,112,87.095,91,1421.04,0
+JYD.US,D,20231009,000000,97.5,98.13,88,88,385.26,0
+JYD.US,D,20231010,000000,92,97,87,90,604.22,0
+JYD.US,D,20231011,000000,93.5,95,90,90,1523.92,0
+JYD.US,D,20231012,000000,90,97.16,84,92,1152.6000000000001,0
+JYD.US,D,20231013,000000,90.5,93.5,88.5,92.5,70.48,0
+JYD.US,D,20231016,000000,85.5,92.61,85.5,92.5,122.68,0
+JYD.US,D,20231017,000000,90.5,93,88.36,91,90.44,0
+JYD.US,D,20231018,000000,93.5,95,88,92,164.44,0
+JYD.US,D,20231019,000000,95,95,87.5,93.5,211.82,0
+JYD.US,D,20231020,000000,94.5,94.75,83.5,83.5,147.76,0
+JYD.US,D,20231023,000000,85,97,85,94.755,1081.26,0
+JYD.US,D,20231024,000000,97,100,88,100,375.18,0
+JYD.US,D,20231025,000000,99,99,93.5,94,195,0
+JYD.US,D,20231026,000000,94,112.5,91,111,2057.44,0
+JYD.US,D,20231027,000000,110.995,111,101.5,111,816.62,0
+JYD.US,D,20231030,000000,109,136,104.87,116.5,1027.3600000000001,0
+JYD.US,D,20231031,000000,113,119.5,96.44,107.505,907.9,0
+JYD.US,D,20231101,000000,105.5,108.5,99.395,102.25,180.52,0
+JYD.US,D,20231102,000000,105,106,100.5,104.16,356.96,0
+JYD.US,D,20231103,000000,101.315,102.5,95.32,97,357.84000000000003,0
+JYD.US,D,20231106,000000,95,101.5,95,96,212.9,0
+JYD.US,D,20231107,000000,97.25,98,94.5,94.5,34.92,0
+JYD.US,D,20231108,000000,96.395,109,96,105,90.2,0
+JYD.US,D,20231109,000000,105,105,97.5,102.565,50.480000000000004,0
+JYD.US,D,20231110,000000,92.55,97.75,92.55,93,148.3,0
+JYD.US,D,20231113,000000,104,104,86.5,99.5,207.44,0
+JYD.US,D,20231114,000000,92.5,92.5,87.5,88,323.66,0
+JYD.US,D,20231115,000000,95.495,96,87.52,89,182.26,0
+JYD.US,D,20231116,000000,92.5,98,89.525,95,85.9,0
+JYD.US,D,20231117,000000,93,97,93,96.5,76.24,0
+JYD.US,D,20231120,000000,93,97.5,87.5,97.5,113.60000000000001,0
+JYD.US,D,20231121,000000,91.105,98.5,91.105,98,98.7,0
+JYD.US,D,20231122,000000,98,101,92.005,99.5,74.88,0
+JYD.US,D,20231124,000000,88,88,88,88,6.82,0
+JYD.US,D,20231127,000000,95,98,95,98,32.54,0
+JYD.US,D,20231128,000000,95.645,113.585,95.645,109.5,851.86,0
+JYD.US,D,20231129,000000,109.5,134.995,109.5,130,2572.26,0
+JYD.US,D,20231130,000000,127.45,132,118.5,123.5,2195.92,0
+JYD.US,D,20231201,000000,124,129.5,123.5,129.5,133.84,0
+JYD.US,D,20231204,000000,129.5,131,124,124,149.22,0
+JYD.US,D,20231205,000000,124.5,127.5,124.005,127.5,43.76,0
+JYD.US,D,20231206,000000,127.5,151.5,126,150.5,3504.48,0
+JYD.US,D,20231207,000000,145,148.5,140,140.5,276.14,0
+JYD.US,D,20231208,000000,139,147.5,139,147.5,582.4,0
+JYD.US,D,20231211,000000,147.5,149.95,134,146,3770.58,0
+JYD.US,D,20231212,000000,147,148.5,142.88,147.5,2089.08,0
+JYD.US,D,20231213,000000,147.5,148.88,138.3,143,1606.16,0
+JYD.US,D,20231214,000000,143.5,155,140,154,4184.74,0
+JYD.US,D,20231215,000000,154,154,130.505,149,1198.44,0
+JYD.US,D,20231218,000000,146.205,148.5,135.455,143,299.62,0
+JYD.US,D,20231219,000000,129.445,140.5,118.005,140,1276,0
+JYD.US,D,20231220,000000,140,146,123,129,13150.460000000001,0
+JYD.US,D,20231221,000000,143,143,129.75,139.5,1635.66,0
+JYD.US,D,20231222,000000,139.2,141.5,57,64,125377.98,0
+JYD.US,D,20231226,000000,64,70,60.98,62,12147.4,0
+JYD.US,D,20231227,000000,62.5,64.5,55.5,61.63,6658.9800000000005,0
+JYD.US,D,20231228,000000,59.5,64.805,59.055,61,2553.2400000000002,0
+JYD.US,D,20231229,000000,61.5,64,55.5,55.5,2621.6,0
+JYD.US,D,20240102,000000,55.5,60.19,55.5,57.5,2054.16,0
+JYD.US,D,20240103,000000,57.5,62,56.5,57.5,1710.58,0
+JYD.US,D,20240104,000000,57.5,60.825,57.5,59,2296.8,0
+JYD.US,D,20240105,000000,59,60.5,57.5,59.4,833.44,0
+JYD.US,D,20240108,000000,59.5,62.5,57.5,60,2344.38,0
+JYD.US,D,20240109,000000,60,60,58.51,59.105,212.42000000000002,0
+JYD.US,D,20240110,000000,59.01,61,57.5,59,870.36,0
+JYD.US,D,20240111,000000,59,61.25,57,58.245,1151.16,0
+JYD.US,D,20240112,000000,60,64,58.5,63,1386.2,0
+JYD.US,D,20240116,000000,61,62,54.5,58,1260.3,0
+JYD.US,D,20240117,000000,56.5,56.775,41.04,42.505,2382.6,0
+JYD.US,D,20240118,000000,47.575,50,45.155,48.5,902.88,0
+JYD.US,D,20240119,000000,48.5,50.5,45.165,46.53,258.04,0
+JYD.US,D,20240122,000000,50.5,50.5,45.5,48.81,1125.42,0
+JYD.US,D,20240123,000000,47.5,50.505,45,47.41,6438.68,0
+JYD.US,D,20240124,000000,46,47,41.665,46.5,1323.8600000000001,0
+JYD.US,D,20240125,000000,45.5,48.5,43.3,48.5,647,0
+JYD.US,D,20240126,000000,48,49.5,44,49.465,742.26,0
+JYD.US,D,20240129,000000,47.5,48.48,47,47.995,176.74,0
+JYD.US,D,20240130,000000,45,47,41.5,42.505,1472.76,0
+JYD.US,D,20240131,000000,42.6,44,42,42.245,486.46000000000004,0
+JYD.US,D,20240201,000000,42,44.02,42,44.02,127.14,0
+JYD.US,D,20240202,000000,44,45,44,44.785,601.08,0
+JYD.US,D,20240205,000000,43.03,45.0125,42.5,44.995,631.24,0
+JYD.US,D,20240206,000000,43.25,44,41,42.25,791.88,0
+JYD.US,D,20240207,000000,43.175,43.175,41.505,42.2,475.64,0
+JYD.US,D,20240208,000000,42.1995,46.975,42.1,44.505,633.0600000000001,0
+JYD.US,D,20240209,000000,45.5,45.5,43,43,597.28,0
+JYD.US,D,20240212,000000,44.2,76,43.6,57.5,19136.72,0
+JYD.US,D,20240213,000000,52.5,55.75,41.875,46,3503.62,0
+JYD.US,D,20240214,000000,48.5,48.5,43,44.26,799.22,0
+JYD.US,D,20240215,000000,45.035,47,44.27,45,731.94,0
+JYD.US,D,20240216,000000,45,56.5,45,55.5,3509.14,0
+JYD.US,D,20240220,000000,54,54.5,48.23,53.5,840.32,0
+JYD.US,D,20240221,000000,51.75,53,50.005,52.995,118.42,0
+JYD.US,D,20240222,000000,51.5,54.5,49.75,54.5,713.28,0
+JYD.US,D,20240223,000000,54,57,52.5,54.935,945.76,0
+JYD.US,D,20240226,000000,55,55,52.86,54,346.34000000000003,0
+JYD.US,D,20240227,000000,54,59,50.5,51.5,990.86,0
+JYD.US,D,20240228,000000,51.5,56,50.275,50.5,932.08,0
+JYD.US,D,20240229,000000,52.5,56.5,51,52,1102.8600000000001,0
+JYD.US,D,20240301,000000,52.01,57.5,51.005,53.5,1231.3,0
+JYD.US,D,20240304,000000,52.5,55.5,50,51.5,856.04,0
+JYD.US,D,20240305,000000,51.58,52.815,47.5,48.5,575.74,0
+JYD.US,D,20240306,000000,47.1,50,46.975,48.73,442.16,0
+JYD.US,D,20240307,000000,50,50,47.55,49.5,155.58,0
+JYD.US,D,20240308,000000,47.54,51.8,47.54,49,173.06,0
+JYD.US,D,20240311,000000,48.5,49.955,48.5,49.5,175.8,0
+JYD.US,D,20240312,000000,49.5,49.5,47,48,96.7,0
+JYD.US,D,20240313,000000,51.63,51.63,42.5,49.495,252.86,0
+JYD.US,D,20240314,000000,49,54.5,45.005,50,288.46,0
+JYD.US,D,20240315,000000,50,54,47.04,47.04,375.76,0
+JYD.US,D,20240318,000000,48.05,50.585,47.55,50,106.42,0
+JYD.US,D,20240319,000000,51.5,52.5,49,51.5,122.7,0
+JYD.US,D,20240320,000000,50,50.995,48.5448,49.5,213.04,0
+JYD.US,D,20240321,000000,50,51.5,49,49.5,179.28,0
+JYD.US,D,20240322,000000,49.5,49.505,49.5,49.505,21.66,0
+JYD.US,D,20240325,000000,49.5,50,47.5,50,251.88,0
+JYD.US,D,20240326,000000,51,52,48,50,454.82,0
+JYD.US,D,20240327,000000,50,50,48,49.25,79.56,0
+JYD.US,D,20240328,000000,49,50.005,47.995,48,148.5,0
+JYD.US,D,20240401,000000,48,50,46.505,50,335.86,0
+JYD.US,D,20240402,000000,47.5,50,46.5,49,122.08,0
+JYD.US,D,20240403,000000,49.5,49.5,48,49.25,76.24,0
+JYD.US,D,20240404,000000,49.25,49.25,47,47,283.16,0
+JYD.US,D,20240405,000000,47,47,44.5,46.075,437.56,0
+JYD.US,D,20240408,000000,48.825,50,47,49,69.9,0
+JYD.US,D,20240409,000000,49.4307,49.5,49.2525,49.5,21.42,0
+JYD.US,D,20240411,000000,49.5,49.5,42.875,47.5,287.72,0
+JYD.US,D,20240412,000000,46.9694,47.5,45.25,46.25,104.84,0
+JYD.US,D,20240415,000000,46.5,48.3,45.25,48.3,382.14,0
+JYD.US,D,20240416,000000,49.5,49.5,45.5,45.5,127.12,0
+JYD.US,D,20240417,000000,49,49,45.25,45.51,134.4,0
+JYD.US,D,20240418,000000,45,45.5,42.5,43.5,191.84,0
+JYD.US,D,20240419,000000,45.2475,45.2475,43.005,45.2475,321.04,0
+JYD.US,D,20240422,000000,47.305,47.5,44.5,47,338.46,0
+JYD.US,D,20240423,000000,47,52.5,44.79,52,3897.64,0
+JYD.US,D,20240424,000000,49.895,49.895,43.175,45.5,865.5,0
+JYD.US,D,20240425,000000,44.5,45.525,44,45.525,327.98,0
+JYD.US,D,20240426,000000,45.5,46.225,43.5,45.25,353.72,0
+JYD.US,D,20240429,000000,45.245,45.25,40,43.735,752.26,0
+JYD.US,D,20240430,000000,38.07,44.45,38.07,42.5,629.54,0
+JYD.US,D,20240501,000000,42.5,44.46,41.5,42.89,326.5,0
+JYD.US,D,20240502,000000,44,44,41,41.5,128.78,0
+JYD.US,D,20240503,000000,41.5,44.4694,41.5,41.5,245.3,0
+JYD.US,D,20240506,000000,40.05,44,40.05,40.5,322.44,0
+JYD.US,D,20240507,000000,42,42.0025,41.5,42.0025,88.06,0
+JYD.US,D,20240508,000000,42,42,41.005,41.3,272.7,0
+JYD.US,D,20240509,000000,41.5,42.495,40.75,40.75,220.3,0
+JYD.US,D,20240510,000000,40.7085,42.125,35,38.495,979.34,0
+JYD.US,D,20240513,000000,34,39.5,34,39.5,393.98,0
+JYD.US,D,20240514,000000,39,39.5,35.055,39.5,131.72,0
+JYD.US,D,20240515,000000,39.5,39.5,32.925,35.25,1323.68,0
+JYD.US,D,20240516,000000,37.5,38.825,34.75,35.5,903.6800000000001,0
+JYD.US,D,20240517,000000,37,38.5,35,36.5,8564.06,0
+JYD.US,D,20240520,000000,36.75,39,35,35.55,1418.48,0
+JYD.US,D,20240521,000000,36.555,37.99,35.505,37.45,1182.26,0
+JYD.US,D,20240522,000000,37.95,37.95,35.54,37.4,610.16,0
+JYD.US,D,20240523,000000,36,36,35,35,471.38,0
+JYD.US,D,20240524,000000,35,36.495,33.25,36.495,763.4,0
+JYD.US,D,20240528,000000,35,39,35,38.45,617.94,0
+JYD.US,D,20240529,000000,39.5,41.475,39,41,286.66,0
+JYD.US,D,20240530,000000,40.5,40.5,37.5096,38.89,165.48,0
+JYD.US,D,20240531,000000,36.165,38.005,34,34,1126.52,0
+JYD.US,D,20240603,000000,38.325,39,32.95,33.505,945.84,0
+JYD.US,D,20240604,000000,37,37,33.75,34.25,37399.5,0
+JYD.US,D,20240605,000000,33.765,34.92,30.64,33,27723.72,0
+JYD.US,D,20240606,000000,32,32,30.5,31.75,4434.32,0
+JYD.US,D,20240607,000000,28.94,31.265,26.565,30.815,1828.14,0
+JYD.US,D,20240610,000000,31,34,30.815,32.5,754.22,0
+JYD.US,D,20240611,000000,32.5,32.5,30.65,32.25,517.66,0
+JYD.US,D,20240612,000000,32.25,34.5,32,33.7,645.96,0
+JYD.US,D,20240613,000000,32.55,32.6,30,32.5,607.28,0
+JYD.US,D,20240614,000000,32.0025,34,31.505,33.5,139.88,0
+JYD.US,D,20240617,000000,33.08,33.08,30.05,31.375,673.1800000000001,0
+JYD.US,D,20240618,000000,30.5,31.5,27.855,30.5,632.74,0
+JYD.US,D,20240620,000000,30,30,28.13,29,280.12,0
+JYD.US,D,20240621,000000,28.5,30.436,28.5,30.2,192.04,0
+JYD.US,D,20240624,000000,30,31.5,30,30.75,49.74,0
+JYD.US,D,20240625,000000,29,30.475,29,29.005,353.12,0
+JYD.US,D,20240626,000000,29,29.5,20.995,27.89,483.40000000000003,0
+JYD.US,D,20240627,000000,28,28,26.5,27.985,175.94,0
+JYD.US,D,20240628,000000,27.95,28,25.885,27.55,96.72,0
+JYD.US,D,20240701,000000,28.85,28.85,25.5,26.89,114.36,0
+JYD.US,D,20240702,000000,26.06,26.89,25.55,25.55,176.68,0
+JYD.US,D,20240703,000000,25.5,27.125,25.5,27.125,197.52,0
+JYD.US,D,20240705,000000,23.5,27.125,23.5,25,114.60000000000001,0
+JYD.US,D,20240708,000000,26.5,41,26.5,31.1276,11316.72,0
+JYD.US,D,20240709,000000,30.195,30.5,27.75,29,819.54,0
+JYD.US,D,20240710,000000,29.485,31.825,29.485,29.505,159.82,0
+JYD.US,D,20240711,000000,29.32,31.75,26,30.95,434.40000000000003,0
+JYD.US,D,20240712,000000,28,31,28,29.75,320.42,0
+JYD.US,D,20240715,000000,28.97,31.615,28.505,30.23,231.54,0
+JYD.US,D,20240716,000000,30,34.5,30,31.9125,438.96000000000004,0
+JYD.US,D,20240717,000000,30.505,34.99,30.505,32.505,368.06,0
+JYD.US,D,20240718,000000,32.5,38.85,32.5,34.96,1106.98,0
+JYD.US,D,20240719,000000,34.9,35,34,34.5,530.84,0
+JYD.US,D,20240722,000000,34.5,34.5,33.5,33.5,581.9,0
+JYD.US,D,20240723,000000,32.8,36.45,32.08,33.25,1190.68,0
+JYD.US,D,20240724,000000,34.21,34.95,32.5,33.005,331.32,0
+JYD.US,D,20240725,000000,34.45,35,32.73,34.505,672.22,0
+JYD.US,D,20240726,000000,35,35,32.9,33.5,431.28000000000003,0
+JYD.US,D,20240729,000000,33.5,34.95,32.5,34,128.12,0
+JYD.US,D,20240730,000000,32.36,34.5,30.5,31.445,136.70000000000002,0
+JYD.US,D,20240731,000000,32.5,34.5,32.5,32.5051,60.800000000000004,0
+JYD.US,D,20240801,000000,32.45,34.45,30.835,31.5,161.6,0
+JYD.US,D,20240802,000000,30.5,34.5,30.5,32,108.12,0
+JYD.US,D,20240805,000000,31.275,31.275,29.295,29.505,174.6,0
+JYD.US,D,20240806,000000,27.5,30.05,27.5,28.67,134.1,0
+JYD.US,D,20240808,000000,28,31.1366,25,25,935.44,0
+JYD.US,D,20240809,000000,26.7,30,26.66,27.5,115.76,0
+JYD.US,D,20240812,000000,27.5,27.9,27.5,27.5,28.88,0
+JYD.US,D,20240813,000000,30,35.415,29.5,35,966.82,0
+JYD.US,D,20240814,000000,35,35,32.505,32.8762,618.5,0
+JYD.US,D,20240815,000000,32.5,34.95,32.5,34.345,84.2,0
+JYD.US,D,20240816,000000,32.5,35,32.5,33,425.08,0
+JYD.US,D,20240819,000000,35,35,32.73,33.75,720.88,0
+JYD.US,D,20240820,000000,31.5,35.75,31.425,35.75,2478.3,0
+JYD.US,D,20240821,000000,34.45,41,32.5,41,1319.04,0
+JYD.US,D,20240822,000000,40,42.5,37.5,37.5,1128.04,0
+JYD.US,D,20240823,000000,39.45,40.95,39,40.5,848.16,0
+JYD.US,D,20240826,000000,40.5,43.385,38.87,43.38,1125.5,0
+JYD.US,D,20240827,000000,41,43,39.625,39.7,182.14000000000001,0
+JYD.US,D,20240828,000000,39,42.5,35.5,36.375,448.36,0
+JYD.US,D,20240829,000000,37.45,37.45,34.425,36.245,415.72,0
+JYD.US,D,20240830,000000,34.5,34.5,33,34,115.72,0
+JYD.US,D,20240903,000000,29,41,29,36.505,884.02,0
+JYD.US,D,20240904,000000,40,40,34.5,37.5,123.8,0
+JYD.US,D,20240905,000000,38.45,38.45,36.545,37.8,18.96,0
+JYD.US,D,20240906,000000,38,38,36.5,36.5,14.88,0
+JYD.US,D,20240909,000000,36.8,36.8,36.75,36.75,38.660000000000004,0
+JYD.US,D,20240910,000000,35.6,36.75,35.05,36.45,21.900000000000002,0
+JYD.US,D,20240911,000000,38.45,38.45,36.65,36.65,21.54,0
+JYD.US,D,20240912,000000,36.65,37.25,35,37.25,67.58,0
+JYD.US,D,20240913,000000,37.5,37.5,36.75,37.5,72.96000000000001,0
+JYD.US,D,20240916,000000,35.5,42.5,35.5,41,557.32,0
+JYD.US,D,20240917,000000,37.5,39,37.5,37.995,36.78,0
+JYD.US,D,20240918,000000,38.49,38.49,37.4975,37.5,20.86,0
+JYD.US,D,20240919,000000,38.49,42.5,36.5,42.5,307.78000000000003,0
+JYD.US,D,20240920,000000,42,42,38.5,41.5,25.54,0
+JYD.US,D,20240923,000000,37.505,40,37.5,37.5,76.94,0
+JYD.US,D,20240924,000000,39.25,42.095,39.25,41,119.82000000000001,0
+JYD.US,D,20240925,000000,39.49,40.95,37.5,37.5,211.36,0
+JYD.US,D,20240926,000000,40.75,40.75,40.75,40.75,20.94,0
+JYD.US,D,20240927,000000,40.75,40.75,40.75,40.75,4.34,0
+JYD.US,D,20240930,000000,41.5,41.5,38.5,40.5,107.02,0
+JYD.US,D,20241001,000000,38.515,40,38.5,40,20.42,0
+JYD.US,D,20241002,000000,40,53,40,47.25,4546.42,0
+JYD.US,D,20241003,000000,49,51.5,43.5,43.505,1615.58,0
+JYD.US,D,20241004,000000,43.525,43.59,37.5,42,649.7,0
+JYD.US,D,20241007,000000,41,45.555,40.7875,44.45,291.66,0
+JYD.US,D,20241008,000000,45,45,41,42.25,133.82,0
+JYD.US,D,20241009,000000,42.2,47.5,42.125,47,1418.88,0
+JYD.US,D,20241010,000000,46,46,44,45.5,156.04,0
+JYD.US,D,20241011,000000,45.45,48,45.45,45.5,43.68,0
+JYD.US,D,20241014,000000,43.45,48.5,39.995,41.505,398.90000000000003,0
+JYD.US,D,20241015,000000,41.505,42.585,36,39.5,1064.18,0
+JYD.US,D,20241016,000000,40,40,34,37.88,543.88,0
+JYD.US,D,20241017,000000,38.5,39,38.45,39,84.02,0
+JYD.US,D,20241018,000000,39,43.5,38.75,43.45,366.92,0
+JYD.US,D,20241021,000000,40.005,43.35,40,41.75,254.02,0
+JYD.US,D,20241022,000000,42.9,43.5,40.105,43.5,292.7,0
+JYD.US,D,20241023,000000,41.5,43,41.5,42.19,281.46,0
+JYD.US,D,20241024,000000,41.95,45.5,41,45.5,564.32,0
+JYD.US,D,20241025,000000,41.5,43.5,41.5,43.5,158.72,0
+JYD.US,D,20241028,000000,42.275,47.5,41,44,1323.6200000000001,0
+JYD.US,D,20241029,000000,43.5,46,40,46,538.74,0
+JYD.US,D,20241030,000000,45,45,43,45,250.44,0
+JYD.US,D,20241031,000000,42.5,42.5,41.5,42.41,37.76,0
+JYD.US,D,20241101,000000,42,42.5,41.005,42.5,32.88,0
+JYD.US,D,20241104,000000,41.005,41.5,40.875,41.5,72.4,0
+JYD.US,D,20241105,000000,41.505,41.775,40,40.05,131.38,0
+JYD.US,D,20241106,000000,40.245,40.245,38,38,387.38,0
+JYD.US,D,20241107,000000,39.25,51,39,51,1415.56,0
+JYD.US,D,20241108,000000,50,52.5,45.39,50.5,4026.86,0
+JYD.US,D,20241111,000000,50.5,53,45.505,53,2409.82,0
+JYD.US,D,20241112,000000,52,52,49.0044,50.5,752.86,0
+JYD.US,D,20241113,000000,50.5,51,47.5,50.5,705,0
+JYD.US,D,20241114,000000,51.5,51.5,50,50.5,1578.1000000000001,0
+JYD.US,D,20241115,000000,51.5,56,47.5,55,3320.94,0
+JYD.US,D,20241118,000000,55,56,51,51.995,381.02,0
+JYD.US,D,20241119,000000,49.25,55,41.515,53.5,3096.92,0
+JYD.US,D,20241120,000000,52.5,53.43,50,51.995,600.54,0
+JYD.US,D,20241121,000000,50.5,51.5,46.795,50.5,530.08,0
+JYD.US,D,20241122,000000,49.5,55,46.2525,52,4464.4800000000005,0
+JYD.US,D,20241125,000000,48.36,56,45.68,56,4713.3,0
+JYD.US,D,20241126,000000,54.5,62.5,52.25,62,3279.8,0
+JYD.US,D,20241127,000000,61.5,62,56.5,57.5,2329.08,0
+JYD.US,D,20241129,000000,56.5,58.5,53.8,55.5,260.46,0
+JYD.US,D,20241202,000000,52.5,52.5,29.4,33.505,36291.18,0
+JYD.US,D,20241203,000000,41,65,39.5,54.5,216206.36000000002,0
+JYD.US,D,20241204,000000,49.5,53.5,48,50.5,18209.08,0
+JYD.US,D,20241205,000000,50,90.5,50,73.5,228125.12,0
+JYD.US,D,20241206,000000,73,112.215,69,96,52906.04,0
+JYD.US,D,20241209,000000,94.5,99,66,93,24943,0
+JYD.US,D,20241210,000000,91,99.5,88.5,95.5,4659.46,0
+JYD.US,D,20241211,000000,94,103,90.5,96.5,7582.1,0
+JYD.US,D,20241212,000000,96.5,115,93,110.5,7606.76,0
+JYD.US,D,20241213,000000,105,117.495,104,108,2137.42,0
+JYD.US,D,20241216,000000,110,110,84.5,89.5,6016.42,0
+JYD.US,D,20241217,000000,88,103,86.5,89.25,217453.9,0
+JYD.US,D,20241218,000000,90,97.5,88,96.5,63051.96,0
+JYD.US,D,20241219,000000,97,100,96.5,97,306717.16000000003,0
+JYD.US,D,20241220,000000,95.5,99.5,95.5,99.5,34998.200000000004,0
+JYD.US,D,20241223,000000,97,117.495,96.5,117,37855,0
+JYD.US,D,20241224,000000,110,132.4,108.02,128.5,8757.9,0
+JYD.US,D,20241226,000000,127,138,126.1,134,8123,0
+JYD.US,D,20241227,000000,137.5,137.5,130,136,2216.88,0
+JYD.US,D,20241230,000000,137,172.5,125,171.5,11351.64,0
+JYD.US,D,20241231,000000,165.5,174.5,160,160,2122.3,0
+JYD.US,D,20250102,000000,162.5,162.5,137.5,144.5,3783.8,0
+JYD.US,D,20250103,000000,143.5,160.46,143.5,156.5,2065.12,0
+JYD.US,D,20250106,000000,159.5,159.5,120.5,121.5,5219.68,0
+JYD.US,D,20250107,000000,120.5,132.96,115.955,116.5,1522,0
+JYD.US,D,20250108,000000,115,115,100.5,101.5,2275.7200000000003,0
+JYD.US,D,20250110,000000,102,130.5,94.015,125.5,9419.92,0
+JYD.US,D,20250113,000000,125,127.5,99,106.5,630565.86,0
+JYD.US,D,20250114,000000,108,115,106,114.5,588039.08,0
+JYD.US,D,20250115,000000,113,122.525,110,120.5,49225.08,0
+JYD.US,D,20250116,000000,119.5,124.5,118,121,32938.66,0
+JYD.US,D,20250117,000000,122.5,140,122.5,132.5,20080.8,0
+JYD.US,D,20250121,000000,133,137.5,119,123.5,45072.16,0
+JYD.US,D,20250122,000000,125.5,183,119.005,176,25312.34,0
+JYD.US,D,20250123,000000,176,199.5,175,176,100411.14,0
+JYD.US,D,20250124,000000,176,189,176,178,3060.88,0
+JYD.US,D,20250127,000000,176,195,176,188.5,2745,0
+JYD.US,D,20250128,000000,189.5,238.885,189.5,213.5,8819.460000000001,0
+JYD.US,D,20250129,000000,215,228,180,186,10993.460000000001,0
+JYD.US,D,20250130,000000,178.5,195,164,174,5623.32,0
+JYD.US,D,20250131,000000,184,196.745,178.5,185.5,1368.08,0
+JYD.US,D,20250203,000000,176,195,172.5,188.5,1689.1000000000001,0
+JYD.US,D,20250204,000000,191.5,205,188.5,204.5,966.5,0
+JYD.US,D,20250205,000000,207.5,234.5,207.5,234.5,2909.42,0
+JYD.US,D,20250206,000000,245.5,250.4,210,220.5,3207.08,0
+JYD.US,D,20250207,000000,220.5,232,208.75,214,778.38,0
+JYD.US,D,20250210,000000,230.5,237.5,206.275,214.5,2539.44,0
+JYD.US,D,20250211,000000,209,214.5,200.5,206,635.02,0
+JYD.US,D,20250212,000000,200.5,217.5,200.5,209.5,919.26,0
+JYD.US,D,20250213,000000,207,219.17,191,200,1594.42,0
+JYD.US,D,20250214,000000,204,215.5,200,200,1190.38,0
+JYD.US,D,20250218,000000,201.5,221.5,177.5,201,1773.4,0
+JYD.US,D,20250219,000000,205.81,210,200.005,210,499.76,0
+JYD.US,D,20250220,000000,212,212,205.515,211.5,290.68,0
+JYD.US,D,20250221,000000,209.5,214,200,201.5,685.16,0
+JYD.US,D,20250224,000000,200,200,187,190.5,794.32,0
+JYD.US,D,20250225,000000,191,194.5,180.05,194,546.34,0
+JYD.US,D,20250226,000000,190,190,181.5,181.5,676.58,0
+JYD.US,D,20250227,000000,181,192,180,180,496.06,0
+JYD.US,D,20250228,000000,181,189.79,178,181,633.58,0
+JYD.US,D,20250303,000000,181,188.5,180,181.5,1225.18,0
+JYD.US,D,20250304,000000,179,188.5,179,184.5,419.38,0
+JYD.US,D,20250305,000000,190,190.5,181.09,188.5,217.18,0
+JYD.US,D,20250306,000000,185.25,187,181.5,182,141.82,0
+JYD.US,D,20250307,000000,177,184.99,177,181.5,623.2,0
+JYD.US,D,20250310,000000,182.5,185.75,181.195,181.5,145.74,0
+JYD.US,D,20250311,000000,182.5,189,181.5,181.5,209.06,0
+JYD.US,D,20250312,000000,194.5,194.5,181,181,88.96000000000001,0
+JYD.US,D,20250313,000000,187.5,187.5,181,182,414.66,0
+JYD.US,D,20250314,000000,188,191,181,183.5,106.98,0
+JYD.US,D,20250317,000000,188.5,197.5,185.5,195.5,231.86,0
+JYD.US,D,20250318,000000,201,204.5,191,194.25,305.34000000000003,0
+JYD.US,D,20250319,000000,195,208,195,201,491.58,0
+JYD.US,D,20250320,000000,206.5,240,202,232,1464.7,0
+JYD.US,D,20250321,000000,250.5,250.5,210.5,250,3453.04,0
+JYD.US,D,20250324,000000,249.5,249.5,220.005,244,1050.22,0
+JYD.US,D,20250325,000000,244,272.25,240,270,77686,0
+JYD.US,D,20250326,000000,293,309,260,309,269317.58,0
+JYD.US,D,20250327,000000,334,350,303,345,278957.72000000003,0
+JYD.US,D,20250328,000000,349,370.5,329,363.5,159177.88,0
+JYD.US,D,20250331,000000,362.5,392.5,360,384.5,131372.82,0
+JYD.US,D,20250401,000000,397.5,400,378.5,398.5,140284.28,0
+JYD.US,D,20250402,000000,50,52,16.68,17.275,916134.22,0
+JYD.US,D,20250403,000000,18.915,29.75,17.76,21.465,1000263.18,0
+JYD.US,D,20250404,000000,26,26.35,16,18.1,390902.82,0
+JYD.US,D,20250407,000000,19,19.5895,17.37,17.715,111508.12,0
+JYD.US,D,20250408,000000,17.375,17.5,11.98,12.19,133102.52,0
+JYD.US,D,20250409,000000,12.005,14.5,12.005,13.735,87350.58,0
+JYD.US,D,20250410,000000,13.855,17.535,13.615,16.665,80463.22,0
+JYD.US,D,20250411,000000,17,18.25,17,17.345,48415.68,0
+JYD.US,D,20250414,000000,17.63,22.195,17.63,19.85,108967.8,0
+JYD.US,D,20250415,000000,21,21,15,16.02,64944.96,0
+JYD.US,D,20250416,000000,16.55,17,14.75,15.5,34449.08,0
+JYD.US,D,20250417,000000,15,15.73,14.775,15.285,23093,0
+JYD.US,D,20250421,000000,15.5,16,8.795,9.85,202552.30000000002,0
+JYD.US,D,20250422,000000,10.2,10.2,4.5,5.1,557297.86,0
+JYD.US,D,20250423,000000,9.91,16,7.385,13.27,8367509.04,0
+JYD.US,D,20250424,000000,10.435,11.38,9.68,11.25,408126.4,0
+JYD.US,D,20250425,000000,12.22,13.705,12.115,13.115,596918.54,0
+JYD.US,D,20250428,000000,13.03,14.615,12.25,13.245,281737.64,0
+JYD.US,D,20250429,000000,12.5,13.06,11.5,12.675,107725.18000000001,0
+JYD.US,D,20250430,000000,13,13,10.25,10.79,112866.46,0
+JYD.US,D,20250501,000000,10.8,11.995,10.8,11.8,137517.36000000002,0
+JYD.US,D,20250502,000000,12,12,11.115,11.46,76603.88,0
+JYD.US,D,20250505,000000,10.55,11,10.5,10.74,63670.24,0
+JYD.US,D,20250506,000000,11.035,11.035,9.5,10.035,85998.8,0
+JYD.US,D,20250507,000000,10.755,10.905,10,10.9,56315.8,0
+JYD.US,D,20250508,000000,11.13,11.13,10.175,10.565,50218.340000000004,0
+JYD.US,D,20250509,000000,10.95,11,10.21,10.9125,344672.78,0
+JYD.US,D,20250512,000000,24.915,25.75,10.13,18.23,4040743.36,0
+JYD.US,D,20250513,000000,18.475,18.475,15.5,15.565,300294.66000000003,0
+JYD.US,D,20250514,000000,15.05,17.23,13.76,16.06,196393.6,0
+JYD.US,D,20250515,000000,15,15.015,14.26,14.745,82074.82,0
+JYD.US,D,20250516,000000,14.695,15.42,14.01,15.245,253773.86000000002,0
+JYD.US,D,20250519,000000,14.92,14.92,13,13.32,117367.28,0
+JYD.US,D,20250520,000000,13.25,14.3,13.25,13.9257,61926.68,0
+JYD.US,D,20250521,000000,13.315,14,12.79,13.025,56975.12,0
+JYD.US,D,20250522,000000,13,13.97,12.825,13.675,41980.840000000004,0
+JYD.US,D,20250523,000000,13,13.35,12.295,12.785,54468.380000000005,0
+JYD.US,D,20250527,000000,12.5,12.785,10.57,11.12,123750.84,0
+JYD.US,D,20250528,000000,11.2,11.6706,11.2,11.28,54412.28,0
+JYD.US,D,20250529,000000,11.5,11.75,10.805,11.155,49536.54,0
+JYD.US,D,20250530,000000,11.1,11.12,10.535,10.875,27798.96,0
+JYD.US,D,20250602,000000,10.5,11.395,10.5,10.865,29103.08,0
+JYD.US,D,20250603,000000,10.605,11,10.195,10.95,38291.1,0
+JYD.US,D,20250604,000000,11.2,11.2,10.5,10.995,28881.5,0
+JYD.US,D,20250605,000000,11.14,12,11,11.055,52324.3,0
+JYD.US,D,20250606,000000,11,11.155,10.65,10.905,28669.84,0
+JYD.US,D,20250609,000000,10.99,10.99,10.5,10.535,50598.86,0
+JYD.US,D,20250610,000000,10.54,10.92,10.325,10.6,39327.24,0
+JYD.US,D,20250611,000000,11.005,12,10.67,11.3566,100860.68000000001,0
+JYD.US,D,20250612,000000,10.95,11.405,10.525,10.955,27497.58,0
+JYD.US,D,20250613,000000,10.5,10.625,10,10.03,39754.66,0
+JYD.US,D,20250616,000000,10.115,10.285,9.335,9.675,55026.36,0
+JYD.US,D,20250617,000000,9.655,10.35,9.59,9.875,29449.4,0
+JYD.US,D,20250618,000000,10,10,9.56,9.855,20651.44,0
+JYD.US,D,20250620,000000,9.67,9.745,9.12,9.15,26756.32,0
+JYD.US,D,20250623,000000,9.455,9.555,9.25,9.475,21479.24,0
+JYD.US,D,20250624,000000,9.475,9.935,9.385,9.905,39053.38,0
+JYD.US,D,20250625,000000,10.18,10.845,10.1,10.275,54248.92,0
+JYD.US,D,20250626,000000,10.25,10.95,10.25,10.485,33032.68,0
+JYD.US,D,20250627,000000,10.5,10.745,10,10.43,26718.18,0
+JYD.US,D,20250630,000000,10.02,10.8124,10.02,10.105,29365.9,0
+JYD.US,D,20250701,000000,10,10.295,9.725,9.85,17861,0
+JYD.US,D,20250702,000000,9.76,9.9,9.485,9.65,34701.62,0
+JYD.US,D,20250703,000000,9.5,9.65,9.21255,9.635,37249.22,0
+JYD.US,D,20250707,000000,9.6,9.79,9.51,9.61005,22869.56,0
+JYD.US,D,20250708,000000,9.5,9.825,9.445,9.445,25105.66,0
+JYD.US,D,20250709,000000,10,10,8.8,9.26,28829.86,0
+JYD.US,D,20250710,000000,9.5,9.63,9.35,9.47,16574.04,0
+JYD.US,D,20250711,000000,9.5,9.5,9.18,9.1975,18047.32,0
+JYD.US,D,20250714,000000,9.175,9.43,9,9.085,25448.96,0
+JYD.US,D,20250715,000000,9.215,9.3,9.035,9.10005,18235.420000000002,0
+JYD.US,D,20250716,000000,9.07,9.185,9.05,9.1,19267.68,0
+JYD.US,D,20250717,000000,9.1,9.305,8.9,9.05,39638.62,0
+JYD.US,D,20250718,000000,8.78,9.24,8.78,8.95,21627.66,0
+JYD.US,D,20250721,000000,8.925,10.49,8.8,9.95,81188.8,0
+JYD.US,D,20250722,000000,10.5,11.5,9.955,11.5,71109.3,0
+JYD.US,D,20250723,000000,11.55,11.55,11.05,11.545,39078.44,0
+JYD.US,D,20250724,000000,11.55,12.6426,11.115,11.695,71623.62,0
+JYD.US,D,20250725,000000,10.825,11.725,10.825,11.14,21672.64,0
+JYD.US,D,20250728,000000,10.75,11.5,10.75,11,24650.940000000002,0
+JYD.US,D,20250729,000000,11.5,11.5,10.7775,10.92,14355.76,0
+JYD.US,D,20250730,000000,10.75,10.8895,10.25,10.31,18695.12,0
+JYD.US,D,20250731,000000,10.06,10.24,9.25,9.555,29850.48,0
+JYD.US,D,20250801,000000,9.45,9.495,9.08,9.235,12330.98,0
+JYD.US,D,20250804,000000,9.91,9.91,9.5,9.64,8446.28,0
+JYD.US,D,20250805,000000,9.65,9.88995,9.5,9.58,6563.16,0
+JYD.US,D,20250806,000000,10.25,10.25,9.46505,9.7,8039.54,0
+JYD.US,D,20250807,000000,10.25,10.25,9.8,9.83,4304.54,0
+JYD.US,D,20250808,000000,9.845,9.9995,9.75,9.93,4976.06,0
+JYD.US,D,20250811,000000,9.165,10,9.165,9.85,13765.7,0
+JYD.US,D,20250812,000000,9.77505,9.935,9.65,9.65,12685.1,0
+JYD.US,D,20250813,000000,9.65,9.805,9.65,9.665,5292.46,0
+JYD.US,D,20250814,000000,9.65,9.8025,9.2,9.4,14781.44,0
+JYD.US,D,20250815,000000,10,10,9.285,9.39325,6604.1,0
+JYD.US,D,20250818,000000,9.305,9.655,9.155,9.28,5971.08,0
+JYD.US,D,20250819,000000,9.46,9.5,9.205,9.34505,9417.380000000001,0
+JYD.US,D,20250820,000000,9.2,9.2012,9,9.05,13715.92,0
+JYD.US,D,20250821,000000,8.95,9.5,8.625,9.045,9059.22,0
+JYD.US,D,20250822,000000,8.925,9.35,8.905,9.345,13244.460000000001,0
+JYD.US,D,20250825,000000,9.065,9.66,9.065,9.435,10011.08,0
+JYD.US,D,20250826,000000,9,9.35505,8.94,9,11129.04,0
+JYD.US,D,20250827,000000,8.915,8.915,8.53,8.825,9326.52,0
+JYD.US,D,20250828,000000,9,9,8.8,8.925,4773.58,0
+JYD.US,D,20250829,000000,8.84,8.84,8.65,8.72,11999.58,0
+JYD.US,D,20250902,000000,8.8,8.8,8.26,8.35,12620.880000000001,0
+JYD.US,D,20250903,000000,8.335,8.85,8.165,8.1775,16953.56,0
+JYD.US,D,20250904,000000,8.02,8.145,7.3,7.535,18851.5,0
+JYD.US,D,20250905,000000,7.95,9,7.545,8.485,39689.32,0
+JYD.US,D,20250908,000000,7.975,8.325,7.5,7.725,19081.56,0
+JYD.US,D,20250909,000000,7.5,8.455,7.5,8.195,12254.32,0
+JYD.US,D,20250910,000000,6.135,7.175,6.135,7,86810.2,0
+JYD.US,D,20250911,000000,6.5,7,6.275,6.995,19744.84,0
+JYD.US,D,20250912,000000,6.91,7.065,6.86,6.9,13519.82,0
+JYD.US,D,20250915,000000,7.25,7.25,6.605,6.695,16607.36,0
+JYD.US,D,20250916,000000,7,7.845,6.95,7.19,28052.52,0
+JYD.US,D,20250917,000000,7.5,7.5,7.065,7.125,15872.18,0
+JYD.US,D,20250918,000000,7.095,7.315,6.9,6.95,16993,0
+JYD.US,D,20250919,000000,7.2,8,6.91,7.285,28282.54,0
+JYD.US,D,20250922,000000,7.11,9.93,6.995,8.795,175788.12,0
+JYD.US,D,20250923,000000,8.225,8.6,7.8,8.3,48445.3,0
+JYD.US,D,20250924,000000,7.25,7.72,7.015,7.66,1030513.9400000001,0
+JYD.US,D,20250925,000000,7.05,7.75,7.05,7.275,70276.96,0
+JYD.US,D,20250926,000000,7.25,7.595,7.005,7.11,33306.58,0
+JYD.US,D,20250929,000000,7.09,7.24,6.625,7.15,23648.72,0
+JYD.US,D,20250930,000000,6.785,7.23,6.785,6.875,20056.7,0
+JYD.US,D,20251001,000000,7.13,8,7.05,7.64,106457.82,0
+JYD.US,D,20251002,000000,7.725,7.75,7.35,7.665,47870.700000000004,0
+JYD.US,D,20251003,000000,6.145,7.195,6.05,7.195,160666.16,0
+JYD.US,D,20251006,000000,6.5,7,6.5,6.95,36032.64,0
+JYD.US,D,20251007,000000,6.615,6.915,6.505,6.85,29198.22,0
+JYD.US,D,20251008,000000,6.615,6.75,6.5,6.75,30265.46,0
+JYD.US,D,20251009,000000,7,7.32,6.575,6.805,81685.1,0
+JYD.US,D,20251010,000000,6.825,6.825,6.10505,6.665,61644.6,0
+JYD.US,D,20251013,000000,6.06,6.33,4.622,5.8,134084,0
+JYD.US,D,20251014,000000,5.67,6.8493,5.5,6.56,179987,0
+JYD.US,D,20251015,000000,6.45,6.6,5.54,5.8,110810,0
+JYD.US,D,20251016,000000,5.7,5.7,5,5.07,62481,0
+JYD.US,D,20251017,000000,4.96,5.5,4.88,5.33,39486,0
+JYD.US,D,20251020,000000,5.25,5.58,5.2,5.33,30087,0
+JYD.US,D,20251021,000000,5.31,5.6433,5.2805,5.43,103064,0
+JYD.US,D,20251022,000000,5.3707,5.49,4.91,4.91,210605,0
+JYD.US,D,20251023,000000,4.88,5.19,4.8112,4.86,58808,0
+JYD.US,D,20251024,000000,4.87,5.0625,4.85,4.85,25569,0
+JYD.US,D,20251027,000000,5.02,5.19,4.795,4.89,120906,0
+JYD.US,D,20251028,000000,4.89,4.89,4.7,4.74,21011,0
+JYD.US,D,20251029,000000,4.7817,4.84,4.65,4.65,32059,0
+JYD.US,D,20251030,000000,4.65,4.8718,4.65,4.72,20055,0
+JYD.US,D,20251031,000000,4.9,5.19,4.73,5.08,481641,0
+JYD.US,D,20251103,000000,4.86,4.9732,4.3,4.3,53393,0
+JYD.US,D,20251104,000000,4.3,4.5444,3.8001,4.07,26085,0
+JYD.US,D,20251105,000000,4.28,4.71,4,4.29,430987,0
+JYD.US,D,20251106,000000,4.28,4.28,3.77,3.9,61953,0
+JYD.US,D,20251107,000000,3.81,3.95,3.61,3.76,25931,0
+JYD.US,D,20251110,000000,3.63,3.74,3.53,3.53,51860,0
+JYD.US,D,20251111,000000,3.5,3.69,3.4121,3.47,20796,0
+JYD.US,D,20251112,000000,3.43,3.4875,3.25,3.31,81764,0
+JYD.US,D,20251113,000000,3.58,3.58,3.13,3.17,80910,0
+JYD.US,D,20251114,000000,3.11,3.1984,2.9701,3.05,27798,0
+JYD.US,D,20251117,000000,3.07,3.25,2.864,2.94,233219,0
+JYD.US,D,20251118,000000,2.95,3.15,2.71,3,191759,0
+JYD.US,D,20251119,000000,2.98,3.3155,2.85,3.02,302891,0
+JYD.US,D,20251120,000000,3.05,3.6711,3.0303,3.31,66969,0
+JYD.US,D,20251121,000000,3.2324,3.9,3.21,3.8,24431,0
+JYD.US,D,20251124,000000,3.6,4.1,3.6,3.89,41757,0
+JYD.US,D,20251125,000000,3.92,4.36,3.88,4.34,24137,0
+JYD.US,D,20251126,000000,4.38,4.4721,4.07,4.07,23408,0
+JYD.US,D,20251128,000000,4.03,4.1399,3.9534,4.03,8659,0
+JYD.US,D,20251201,000000,4,4.4995,4,4.2,127220,0
+JYD.US,D,20251202,000000,4.22,4.42,3.96,4.11,49847,0
+JYD.US,D,20251203,000000,4.17,4.57,4.17,4.18,93408,0
+JYD.US,D,20251204,000000,4.2,4.7378,4.2,4.54,42610,0
+JYD.US,D,20251205,000000,4.3,4.3,3.8001,4.2,38925,0
+JYD.US,D,20251208,000000,4.18,4.2,3.79,3.84,117838,0
+JYD.US,D,20251209,000000,3.85,4.035,3.71,3.8,15407,0
+JYD.US,D,20251210,000000,3.72,3.9714,3.72,3.75,6324,0
+JYD.US,D,20251211,000000,3.64,3.83,3.64,3.7,4613,0
+JYD.US,D,20251212,000000,3.8098,3.8099,3.71,3.71,6123,0
+JYD.US,D,20251215,000000,3.8,3.8,3.505,3.51,23219,0
+JYD.US,D,20251216,000000,3.63,3.63,3.33,3.54,12723,0
+JYD.US,D,20251217,000000,3.57,3.65,3.42,3.46,9906,0
+JYD.US,D,20251218,000000,3.46,3.64,3.46,3.56,13577,0
+JYD.US,D,20251219,000000,3.7,3.9,3.67,3.69,9506,0
+JYD.US,D,20251222,000000,3.66,3.99,3.66,3.99,12114,0
+JYD.US,D,20251223,000000,3.98,4.1,3.95,3.95,14149,0
+JYD.US,D,20251224,000000,3.9,3.95,3.9,3.95,5714,0
+JYD.US,D,20251226,000000,3.9,4.2794,3.9,4.22,34819,0
+JYD.US,D,20251229,000000,4,4.69,4,4.68,46284,0
+JYD.US,D,20251230,000000,4.51,5,4.34,5,59176,0
+JYD.US,D,20251231,000000,4.78,5,4.33,4.9931,23658,0
+JYD.US,D,20260102,000000,5,5.09,4.995,5.07,18066,0
+JYD.US,D,20260105,000000,4.975,5.01,4.695,4.72,24829,0
+JYD.US,D,20260106,000000,4.9,4.9,4.62,4.72,80365,0
+JYD.US,D,20260107,000000,4.85,4.95,4.62,4.95,359887,0
+JYD.US,D,20260108,000000,4.84,4.92,4.6,4.78,227511,0
+JYD.US,D,20260109,000000,4.78,4.91,4.49,4.635,305588,0
+JYD.US,D,20260112,000000,4.55,4.62,3.99,4,145681,0
+JYD.US,D,20260113,000000,4.34,4.37,3.99,4,245616,0
+JYD.US,D,20260114,000000,4.0788,4.16,3.91,3.99,175194,0
+JYD.US,D,20260115,000000,3.99,4.06,3.79,3.97,97424,0
+JYD.US,D,20260116,000000,3.95,4.0997,3.82,3.82,99736,0
+JYD.US,D,20260120,000000,3.77,3.91,3.6,3.79,144671,0
+JYD.US,D,20260121,000000,3.91,3.91,3.47,3.47,24333,0
+JYD.US,D,20260122,000000,3.53,3.613,3.4,3.4,66561,0
+JYD.US,D,20260123,000000,3.515,3.74,3.4505,3.66,26968,0
+JYD.US,D,20260126,000000,3.732,3.75,3.44,3.47,24427,0
+JYD.US,D,20260127,000000,3.51,3.73,3.51,3.61,16164,0
+JYD.US,D,20260128,000000,3.6,3.7285,3.5,3.5,26795,0
+JYD.US,D,20260129,000000,3.64,3.64,3.38,3.38,6032,0
+JYD.US,D,20260130,000000,3.46,3.46,3.2959,3.2959,3089,0
+JYD.US,D,20260202,000000,3.24,3.24,2.8425,2.9,559463,0
+JYD.US,D,20260203,000000,2.93,3.1155,2.742,2.82,98798,0
+JYD.US,D,20260204,000000,2.8,3.04,2.43,2.46,126154,0
+JYD.US,D,20260205,000000,2.84,2.84,2.4,2.55,257491,0
+JYD.US,D,20260206,000000,2.63,2.715,2.4,2.48,255842,0
+JYD.US,D,20260209,000000,2.41,2.59,2.385,2.58,440912,0
+JYD.US,D,20260210,000000,2.67,2.9999,2.67,2.8,29413,0
+JYD.US,D,20260211,000000,2.85,2.8863,2.74,2.77,8861,0
+JYD.US,D,20260212,000000,2.75,2.86,2.69,2.69,8886,0
+JYD.US,D,20260213,000000,2.61,2.6702,2.54,2.54,9585,0
+JYD.US,D,20260217,000000,2.61,2.705,2.54,2.57,8038,0
+JYD.US,D,20260218,000000,2.54,2.57,2.47,2.47,71880,0

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

@@ -0,0 +1,266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBSX.US,D,20250117,000000,7,8.57,5.24,6.4,35425,0
+KBSX.US,D,20250121,000000,5.83,7.7,5.63,6.79,59284,0
+KBSX.US,D,20250122,000000,6.51,7.9499,6.51,6.95,45325,0
+KBSX.US,D,20250123,000000,7.35,7.6,5.81,6,38060,0
+KBSX.US,D,20250124,000000,6.44,7.19,6.25,6.6,14437,0
+KBSX.US,D,20250127,000000,6.24,7.39,5.96,6.79,15584,0
+KBSX.US,D,20250128,000000,6.93,7.5,6.41,6.55,4531,0
+KBSX.US,D,20250129,000000,7.01,8.99,6.46,7.54,45738,0
+KBSX.US,D,20250130,000000,7.8,8.35,6.85,6.99,17387,0
+KBSX.US,D,20250131,000000,7.2,7.48,6.51,6.77,7656,0
+KBSX.US,D,20250203,000000,6.97,8.22,6.85,7,9836,0
+KBSX.US,D,20250204,000000,7.02,7.3147,6.7,7.3147,7597,0
+KBSX.US,D,20250205,000000,7.39,7.4,7.095,7.35,3448,0
+KBSX.US,D,20250206,000000,7.56,7.98,7.34,7.6,4525,0
+KBSX.US,D,20250207,000000,7.6,7.6,7.04,7.54,5552,0
+KBSX.US,D,20250210,000000,7.25,8.7,7.25,7.8,8505,0
+KBSX.US,D,20250211,000000,8.14,8.58,7.05,7.05,7231,0
+KBSX.US,D,20250213,000000,6.9223,7.13,6.9223,7.01,738,0
+KBSX.US,D,20250218,000000,7.01,8.7,6.915,8.5,19027,0
+KBSX.US,D,20250219,000000,8.05,8.75,7.5,7.5,14979,0
+KBSX.US,D,20250220,000000,6.87,6.87,6.78,6.78,1286,0
+KBSX.US,D,20250224,000000,7.25,7.81,6.8,6.8,1681,0
+KBSX.US,D,20250226,000000,6.79,6.95,6.78,6.78,1399,0
+KBSX.US,D,20250304,000000,6.64,6.64,5.37,5.5,7133,0
+KBSX.US,D,20250305,000000,5.9,5.9,5.54,5.54,1269,0
+KBSX.US,D,20250306,000000,5.3,5.6099,5.28,5.28,977,0
+KBSX.US,D,20250307,000000,5.35,5.39,5.35,5.3684,904,0
+KBSX.US,D,20250310,000000,5.1,5.4,5.1,5.3,1993,0
+KBSX.US,D,20250311,000000,5.18,6.33,3.25,4,54021,0
+KBSX.US,D,20250312,000000,4,4,2.2001,3.1,145961,0
+KBSX.US,D,20250313,000000,2.5,2.7,2.025,2.21,74754,0
+KBSX.US,D,20250314,000000,2.05,2.13,1.514,1.56,93955,0
+KBSX.US,D,20250317,000000,1.47,1.57,1.26,1.34,148685,0
+KBSX.US,D,20250318,000000,1.31,5.88,1.3095,5.49,53731278,0
+KBSX.US,D,20250319,000000,3.5,4.9099,3.47,4.05,4398328,0
+KBSX.US,D,20250320,000000,4.02,4.2,2.77,2.9,1926362,0
+KBSX.US,D,20250321,000000,2.95,3.4,2.95,3.1,680975,0
+KBSX.US,D,20250324,000000,3,3.01,2.2,2.26,389456,0
+KBSX.US,D,20250325,000000,2.6,2.96,2.43,2.86,6791818,0
+KBSX.US,D,20250326,000000,2.55,2.88,2.53,2.58,286085,0
+KBSX.US,D,20250327,000000,2.5,2.53,2.35,2.4,191171,0
+KBSX.US,D,20250328,000000,2.28,2.4,2.1,2.145,165763,0
+KBSX.US,D,20250331,000000,2.08,2.0946,2.0002,2.065,67141,0
+KBSX.US,D,20250401,000000,2,2.3843,2,2.06,172480,0
+KBSX.US,D,20250402,000000,2.17,2.17,1.8,1.89,261578,0
+KBSX.US,D,20250403,000000,1.87,1.87,1.67,1.69,136232,0
+KBSX.US,D,20250404,000000,1.69,1.69,1.52,1.57,67445,0
+KBSX.US,D,20250407,000000,1.42,1.52,1.35,1.48,170205,0
+KBSX.US,D,20250408,000000,1.48,1.6989,1.48,1.57,221654,0
+KBSX.US,D,20250409,000000,1.55,1.7,1.55,1.65,100516,0
+KBSX.US,D,20250410,000000,1.7,2.25,1.7,2.0598,331787,0
+KBSX.US,D,20250411,000000,1.98,2.15,1.8772,1.88,129831,0
+KBSX.US,D,20250414,000000,1.98,2.02,1.88,2,60911,0
+KBSX.US,D,20250415,000000,2,2.1,1.9601,2.03,47537,0
+KBSX.US,D,20250416,000000,2.05,2.1,2.03,2.04,63224,0
+KBSX.US,D,20250417,000000,2.04,2.27,2.03,2.15,65043,0
+KBSX.US,D,20250421,000000,2.16,2.1621,1.98,2.03,43791,0
+KBSX.US,D,20250422,000000,1.9701,2.0399,1.95,1.95,35506,0
+KBSX.US,D,20250423,000000,2.04,2.05,1.97,1.98,30360,0
+KBSX.US,D,20250424,000000,2.07,2.07,1.98,1.98,40073,0
+KBSX.US,D,20250425,000000,2.05,2.075,1.98,1.98,43264,0
+KBSX.US,D,20250428,000000,2.01,2.0419,2,2.01,21288,0
+KBSX.US,D,20250429,000000,2.0228,2.08,1.97,1.97,35436,0
+KBSX.US,D,20250430,000000,1.97,2,1.96,1.98,14523,0
+KBSX.US,D,20250501,000000,1.98,1.98,1.46,1.5,150036,0
+KBSX.US,D,20250502,000000,1.5,2.95,1.5,2.03,4013321,0
+KBSX.US,D,20250505,000000,1.91,2.06,1.85,1.9188,197454,0
+KBSX.US,D,20250506,000000,1.86,1.939,1.85,1.89,79905,0
+KBSX.US,D,20250507,000000,1.94,2.05,1.9,1.95,45400,0
+KBSX.US,D,20250508,000000,1.98,2.21,1.95,2.05,199139,0
+KBSX.US,D,20250509,000000,2.14,2.14,1.89,1.96,154163,0
+KBSX.US,D,20250512,000000,1.98,2.071,1.96,1.97,50361,0
+KBSX.US,D,20250513,000000,2.02,2.02,1.85,1.93,48222,0
+KBSX.US,D,20250514,000000,1.93,1.9473,1.71,1.71,41539,0
+KBSX.US,D,20250515,000000,1.76,1.87,1.76,1.87,28895,0
+KBSX.US,D,20250516,000000,1.87,1.89,1.76,1.85,43445,0
+KBSX.US,D,20250519,000000,1.78,1.87,1.77,1.8,40475,0
+KBSX.US,D,20250520,000000,1.8,1.81,1.76,1.76,11293,0
+KBSX.US,D,20250521,000000,1.84,1.85,1.75,1.8,37083,0
+KBSX.US,D,20250522,000000,1.75,1.8,1.7,1.76,19881,0
+KBSX.US,D,20250523,000000,1.73,1.7699,1.7,1.7,8871,0
+KBSX.US,D,20250527,000000,1.7,1.7,1.65,1.66,13903,0
+KBSX.US,D,20250528,000000,1.66,1.6874,1.6,1.6,21128,0
+KBSX.US,D,20250529,000000,1.6,1.6999,1.56,1.64,68434,0
+KBSX.US,D,20250530,000000,1.65,1.65,1.51,1.6,19093,0
+KBSX.US,D,20250602,000000,1.6,1.6,1.51,1.51,13080,0
+KBSX.US,D,20250603,000000,1.51,1.59,1.5,1.5,24086,0
+KBSX.US,D,20250604,000000,1.53,1.6,1.5,1.6,33772,0
+KBSX.US,D,20250605,000000,1.58,1.58,1.54,1.54,5504,0
+KBSX.US,D,20250606,000000,1.52,1.56,1.45,1.47,36307,0
+KBSX.US,D,20250609,000000,1.43,1.6,1.43,1.6,45850,0
+KBSX.US,D,20250610,000000,1.66,1.7405,1.56,1.56,988663,0
+KBSX.US,D,20250611,000000,1.97,2.3099,1.94,2.26,18374601,0
+KBSX.US,D,20250612,000000,2.18,2.52,2.115,2.16,738600,0
+KBSX.US,D,20250613,000000,2.15,2.15,1.7101,1.77,223478,0
+KBSX.US,D,20250616,000000,1.66,1.88,1.66,1.86,115955,0
+KBSX.US,D,20250617,000000,1.8,1.86,1.67,1.67,112692,0
+KBSX.US,D,20250618,000000,1.67,1.78,1.67,1.75,54816,0
+KBSX.US,D,20250620,000000,1.71,2.1,1.7,2.1,131189,0
+KBSX.US,D,20250623,000000,1.94,1.94,1.8,1.8,26993,0
+KBSX.US,D,20250624,000000,1.79,1.81,1.73,1.79,17674,0
+KBSX.US,D,20250625,000000,1.7684,1.79,1.7067,1.724,45122,0
+KBSX.US,D,20250626,000000,1.72,1.77,1.69,1.73,67550,0
+KBSX.US,D,20250627,000000,1.74,1.75,1.7,1.74,58510,0
+KBSX.US,D,20250630,000000,1.7,1.8,1.7,1.77,43865,0
+KBSX.US,D,20250701,000000,1.73,1.835,1.72,1.745,36744,0
+KBSX.US,D,20250702,000000,1.87,1.87,1.69,1.72,59882,0
+KBSX.US,D,20250703,000000,1.72,1.77,1.65,1.69,48457,0
+KBSX.US,D,20250707,000000,1.72,1.72,1.61,1.68,81984,0
+KBSX.US,D,20250708,000000,1.64,1.75,1.5801,1.61,50789,0
+KBSX.US,D,20250709,000000,1.63,1.75,1.58,1.69,93913,0
+KBSX.US,D,20250710,000000,1.68,1.72,1.68,1.72,15184,0
+KBSX.US,D,20250711,000000,1.69,1.7418,1.6,1.64,19206,0
+KBSX.US,D,20250714,000000,1.7,1.72,1.65,1.698,25512,0
+KBSX.US,D,20250715,000000,1.6383,1.71,1.6383,1.69,9143,0
+KBSX.US,D,20250716,000000,1.7,1.7,1.65,1.7,7118,0
+KBSX.US,D,20250717,000000,1.7,1.74,1.66,1.66,28724,0
+KBSX.US,D,20250718,000000,1.66,1.71,1.645,1.688,9854,0
+KBSX.US,D,20250721,000000,1.6699,1.68,1.65,1.65,27084,0
+KBSX.US,D,20250722,000000,1.7,1.7495,1.65,1.74,53417,0
+KBSX.US,D,20250723,000000,1.74,1.76,1.71,1.72,41027,0
+KBSX.US,D,20250724,000000,1.7388,1.77,1.72,1.77,114675,0
+KBSX.US,D,20250725,000000,1.75,1.8,1.75,1.79,29146,0
+KBSX.US,D,20250728,000000,1.8,1.81,1.76,1.8,40122,0
+KBSX.US,D,20250729,000000,1.8,1.825,1.7641,1.78,23033,0
+KBSX.US,D,20250730,000000,1.69,1.78,1.67,1.76,36276,0
+KBSX.US,D,20250731,000000,1.76,1.76,1.72,1.73,7878,0
+KBSX.US,D,20250801,000000,1.73,1.7835,1.700932,1.72,12499,0
+KBSX.US,D,20250804,000000,1.72,1.72,1.6893,1.69,23334,0
+KBSX.US,D,20250805,000000,1.67,1.74,1.67,1.74,11880,0
+KBSX.US,D,20250806,000000,1.68,1.72,1.68,1.71,4084,0
+KBSX.US,D,20250807,000000,1.6801,1.7,1.68,1.68,7600,0
+KBSX.US,D,20250808,000000,1.67,1.6999,1.67,1.69,35094,0
+KBSX.US,D,20250811,000000,1.69,1.71,1.67,1.67,27919,0
+KBSX.US,D,20250812,000000,1.67,1.71,1.67,1.705,29464,0
+KBSX.US,D,20250813,000000,1.71,1.7202,1.69,1.69,19851,0
+KBSX.US,D,20250814,000000,1.7,1.7,1.67,1.67,32043,0
+KBSX.US,D,20250815,000000,1.73,1.74,1.67,1.67,9086,0
+KBSX.US,D,20250818,000000,1.67,1.71,1.66,1.68,37892,0
+KBSX.US,D,20250819,000000,1.68,1.71,1.68,1.7,9175,0
+KBSX.US,D,20250820,000000,1.7,1.705,1.582,1.65,37066,0
+KBSX.US,D,20250821,000000,1.65,1.685,1.649,1.67,8506,0
+KBSX.US,D,20250822,000000,1.66,1.72,1.65,1.72,8191,0
+KBSX.US,D,20250825,000000,1.69,1.72,1.69,1.69,4212,0
+KBSX.US,D,20250826,000000,1.68,1.6834,1.645,1.675,28012,0
+KBSX.US,D,20250827,000000,1.64,1.67,1.6389,1.67,5637,0
+KBSX.US,D,20250828,000000,1.67,1.68,1.66,1.68,9340,0
+KBSX.US,D,20250829,000000,1.7,1.7,1.6616,1.6793,6799,0
+KBSX.US,D,20250902,000000,1.68,1.68,1.639,1.67,64522,0
+KBSX.US,D,20250903,000000,1.66,1.67,1.66,1.66,13668,0
+KBSX.US,D,20250904,000000,1.66,1.6601,1.64,1.64,15132,0
+KBSX.US,D,20250905,000000,1.64,1.64,1.615,1.63,16833,0
+KBSX.US,D,20250908,000000,1.63,1.63,1.62,1.62,5171,0
+KBSX.US,D,20250909,000000,1.62,1.6218,1.62,1.62,4042,0
+KBSX.US,D,20250910,000000,1.62,1.65,1.61,1.62,10873,0
+KBSX.US,D,20250911,000000,1.6201,1.65,1.6107,1.6341,13177,0
+KBSX.US,D,20250912,000000,1.64,1.65,1.62,1.62,4816,0
+KBSX.US,D,20250915,000000,1.621,1.63,1.62,1.6212,8379,0
+KBSX.US,D,20250916,000000,1.6316,1.66,1.6316,1.647,8678,0
+KBSX.US,D,20250917,000000,1.64,1.65,1.61,1.61,4339,0
+KBSX.US,D,20250918,000000,1.51,1.64,1.51,1.5818,22800,0
+KBSX.US,D,20250919,000000,1.59,1.67,1.48,1.49,148234,0
+KBSX.US,D,20250922,000000,1.5,1.52,1.49,1.51,27758,0
+KBSX.US,D,20250923,000000,1.51,1.52,1.41,1.51,53819,0
+KBSX.US,D,20250924,000000,1.51,1.53,1.47,1.528,19467,0
+KBSX.US,D,20250925,000000,1.51,1.51,1.49,1.495,10122,0
+KBSX.US,D,20250926,000000,1.51,1.51,1.48,1.51,10923,0
+KBSX.US,D,20250929,000000,1.472,1.482,1.44,1.45,4970,0
+KBSX.US,D,20250930,000000,1.45,1.48,1.44,1.45,29763,0
+KBSX.US,D,20251001,000000,1.4484,1.47,1.4484,1.46,6310,0
+KBSX.US,D,20251002,000000,1.46,1.48,1.45,1.475,13712,0
+KBSX.US,D,20251003,000000,1.4601,1.5,1.46,1.5,21173,0
+KBSX.US,D,20251006,000000,1.4688,1.53,1.45,1.515,32565,0
+KBSX.US,D,20251007,000000,1.53,1.58,1.53,1.55,36384,0
+KBSX.US,D,20251008,000000,1.6,1.7,1.59,1.7,19301,0
+KBSX.US,D,20251009,000000,1.7,1.7118,1.68,1.685,17065,0
+KBSX.US,D,20251010,000000,1.7296,1.77,1.6906,1.6906,29316,0
+KBSX.US,D,20251013,000000,1.7,1.722475,1.61,1.63,24401,0
+KBSX.US,D,20251014,000000,1.6,1.61,1.55,1.5758,24225,0
+KBSX.US,D,20251015,000000,1.56,1.5925,1.55,1.56,21606,0
+KBSX.US,D,20251016,000000,1.55,1.57,1.43,1.46,76989,0
+KBSX.US,D,20251017,000000,1.55,1.565,1.461,1.527,17618,0
+KBSX.US,D,20251020,000000,1.5249,1.5249,1.47,1.49,29439,0
+KBSX.US,D,20251021,000000,1.52,1.55,1.52,1.52,18547,0
+KBSX.US,D,20251022,000000,1.58,1.58,1.52,1.52,19186,0
+KBSX.US,D,20251023,000000,1.51,1.555,1.51,1.555,5906,0
+KBSX.US,D,20251024,000000,1.55,1.67,1.5,1.57,13319,0
+KBSX.US,D,20251027,000000,1.57,1.6,1.57,1.58,17250,0
+KBSX.US,D,20251028,000000,1.57,1.57,1.5,1.57,9149,0
+KBSX.US,D,20251029,000000,1.55,1.55,1.5001,1.52,17130,0
+KBSX.US,D,20251030,000000,1.52,1.52,1.5059,1.51,2904,0
+KBSX.US,D,20251031,000000,1.49,1.5,1.48,1.5,7589,0
+KBSX.US,D,20251103,000000,1.5,1.5,1.47,1.5,22879,0
+KBSX.US,D,20251104,000000,1.43,1.462,1.43,1.46,14219,0
+KBSX.US,D,20251105,000000,1.46,1.48,1.45,1.47,2941,0
+KBSX.US,D,20251106,000000,1.53,1.53,1.49,1.51,11990,0
+KBSX.US,D,20251107,000000,1.49,1.5,1.47,1.5,7476,0
+KBSX.US,D,20251110,000000,1.47,1.51,1.46,1.51,5963,0
+KBSX.US,D,20251111,000000,1.4748,1.4801,1.4748,1.4801,3947,0
+KBSX.US,D,20251112,000000,1.49,1.49,1.49,1.49,1380,0
+KBSX.US,D,20251113,000000,1.45,1.4999,1.45,1.475,3464,0
+KBSX.US,D,20251114,000000,1.48,1.48,1.44,1.47,6222,0
+KBSX.US,D,20251117,000000,1.46,1.46,1.4427,1.46,2768,0
+KBSX.US,D,20251118,000000,1.35,1.48,1.32,1.48,15590,0
+KBSX.US,D,20251119,000000,1.48,1.48,1.4646,1.4646,2183,0
+KBSX.US,D,20251120,000000,1.445,1.445,1.43,1.43,1952,0
+KBSX.US,D,20251121,000000,1.43,1.43,1.38,1.4,5038,0
+KBSX.US,D,20251124,000000,1.37,1.37,1.33,1.335,6755,0
+KBSX.US,D,20251125,000000,1.34,1.34,1.31,1.34,15981,0
+KBSX.US,D,20251126,000000,1.33,1.33,1.321,1.321,9487,0
+KBSX.US,D,20251128,000000,1.39,1.41,1.39,1.41,17538,0
+KBSX.US,D,20251201,000000,1.4,1.42,1.35,1.42,10114,0
+KBSX.US,D,20251202,000000,1.42,1.43,1.35,1.39,8947,0
+KBSX.US,D,20251203,000000,1.38,1.495,1.38,1.495,25583,0
+KBSX.US,D,20251204,000000,1.49,1.6,1.49,1.6,6049,0
+KBSX.US,D,20251205,000000,1.56,1.565,1.56,1.56,2355,0
+KBSX.US,D,20251208,000000,1.56,1.56,1.53,1.54,1571,0
+KBSX.US,D,20251209,000000,1.53,1.53,1.51,1.52,3640,0
+KBSX.US,D,20251210,000000,1.51,1.53,1.5,1.5,1444,0
+KBSX.US,D,20251211,000000,1.5,1.5,1.49,1.49,6915,0
+KBSX.US,D,20251212,000000,1.47,1.475,1.4157,1.4157,3638,0
+KBSX.US,D,20251215,000000,1.4,1.4,1.38,1.3859,3967,0
+KBSX.US,D,20251216,000000,1.38,1.39,1.38,1.38,1362,0
+KBSX.US,D,20251217,000000,1.3791,1.3809,1.375,1.3809,1994,0
+KBSX.US,D,20251218,000000,1.3799,1.3799,1.37,1.37,2332,0
+KBSX.US,D,20251219,000000,1.37,1.391,1.37,1.391,1528,0
+KBSX.US,D,20251222,000000,1.3812,1.395,1.38,1.38,6465,0
+KBSX.US,D,20251223,000000,1.3801,1.4,1.38,1.4,5267,0
+KBSX.US,D,20251224,000000,1.4,1.4,1.3901,1.3979,936,0
+KBSX.US,D,20251226,000000,1.4,1.4,1.38,1.38,4998,0
+KBSX.US,D,20251229,000000,1.4,1.4,1.3701,1.3793,3830,0
+KBSX.US,D,20251230,000000,1.3801,1.3812,1.37,1.38,2531,0
+KBSX.US,D,20251231,000000,1.38,1.4,1.38,1.4,11768,0
+KBSX.US,D,20260102,000000,1.4,1.4,1.38,1.3899,4982,0
+KBSX.US,D,20260105,000000,1.38,1.39,1.38,1.39,2106,0
+KBSX.US,D,20260106,000000,1.39,1.39,1.37,1.38,3756,0
+KBSX.US,D,20260107,000000,1.38,1.38,1.35,1.35,11697,0
+KBSX.US,D,20260108,000000,1.35,1.35,1.33,1.33,3048,0
+KBSX.US,D,20260109,000000,1.35,1.35,1.33,1.35,5916,0
+KBSX.US,D,20260112,000000,1.35,1.35,1.325,1.33,4213,0
+KBSX.US,D,20260113,000000,1.35,1.35,1.33,1.3314,22347,0
+KBSX.US,D,20260114,000000,1.33,1.36,1.33,1.36,25338,0
+KBSX.US,D,20260115,000000,1.36,1.36,1.34,1.35,3435,0
+KBSX.US,D,20260116,000000,1.35,1.36,1.34,1.35,4437,0
+KBSX.US,D,20260120,000000,1.35,1.35,1.3324,1.3401,8994,0
+KBSX.US,D,20260121,000000,1.34,1.34,1.3305,1.34,9597,0
+KBSX.US,D,20260122,000000,1.34,1.34,1.33,1.33,2800,0
+KBSX.US,D,20260123,000000,1.34,1.34,1.31,1.31,11793,0
+KBSX.US,D,20260126,000000,1.31,1.31,1.22,1.25,14635,0
+KBSX.US,D,20260127,000000,1.24,1.3,1.24,1.24,8754,0
+KBSX.US,D,20260128,000000,1.23,1.23,1.17,1.19,26074,0
+KBSX.US,D,20260129,000000,1.15,1.18,1.15,1.17,7932,0
+KBSX.US,D,20260130,000000,1.16,1.16,1.14,1.14,8651,0
+KBSX.US,D,20260202,000000,1.13,1.14,1.13,1.14,7160,0
+KBSX.US,D,20260203,000000,1.1506,1.16,1.11,1.12,19900,0
+KBSX.US,D,20260204,000000,1.12,1.12,1.11,1.1128,6098,0
+KBSX.US,D,20260205,000000,1.12,1.1201,1.1,1.12,13623,0
+KBSX.US,D,20260206,000000,1.16,1.27,1.16,1.25,11292,0
+KBSX.US,D,20260209,000000,1.25,1.25,1.2,1.22,26513,0
+KBSX.US,D,20260210,000000,1.22,1.22,1.19,1.1905,9268,0
+KBSX.US,D,20260211,000000,1.19,1.214,1.16,1.214,11234,0
+KBSX.US,D,20260212,000000,1.18,1.2,1.18,1.19,31189,0
+KBSX.US,D,20260213,000000,1.1801,1.1805,1.155,1.155,9450,0
+KBSX.US,D,20260217,000000,1.17,1.17,1.15,1.15,3302,0
+KBSX.US,D,20260218,000000,1.15,1.15,1.13,1.13,9728,0

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

@@ -0,0 +1,582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KGEI.US,D,20231012,000000,4.09,4.36,4.09,4.36,21064,0
+KGEI.US,D,20231013,000000,4.305,4.5,4.24,4.44,12073,0
+KGEI.US,D,20231016,000000,4.31,4.55,4.31,4.55,23448,0
+KGEI.US,D,20231017,000000,4.54,4.65,4.43,4.58,37283,0
+KGEI.US,D,20231018,000000,4.65,4.65,4.53,4.55,6867,0
+KGEI.US,D,20231019,000000,4.45,4.74,4.45,4.74,7900,0
+KGEI.US,D,20231020,000000,4.79,4.8,4.6001,4.72,16218,0
+KGEI.US,D,20231023,000000,4.7868,4.79,4.5,4.68,28499,0
+KGEI.US,D,20231024,000000,4.69,4.69,4.43,4.57,3313,0
+KGEI.US,D,20231025,000000,4.65,4.65,4.1,4.39,15898,0
+KGEI.US,D,20231026,000000,4.37,4.55,4.3001,4.415,15740,0
+KGEI.US,D,20231027,000000,4.2583,4.38,4.2513,4.27,5497,0
+KGEI.US,D,20231030,000000,4.46,4.46,4.25,4.42,3218,0
+KGEI.US,D,20231031,000000,4.2903,4.4,4.26,4.28,5118,0
+KGEI.US,D,20231101,000000,4.25,4.36,4.25,4.26,4353,0
+KGEI.US,D,20231102,000000,4.51,4.5199,4.42,4.47,10329,0
+KGEI.US,D,20231103,000000,4.3661,4.67,4.3501,4.57,13994,0
+KGEI.US,D,20231106,000000,4.35,4.44,4.3,4.3999,3189,0
+KGEI.US,D,20231107,000000,4.25,4.4,4.11,4.36,24999,0
+KGEI.US,D,20231108,000000,4.12,4.3305,4.12,4.28,8513,0
+KGEI.US,D,20231109,000000,4.32,4.35,4.2,4.35,5851,0
+KGEI.US,D,20231110,000000,4.24,4.46,4.24,4.46,14911,0
+KGEI.US,D,20231113,000000,4.1801,4.49,4.1801,4.44,4482,0
+KGEI.US,D,20231114,000000,4.5,4.55,4.2401,4.43,34271,0
+KGEI.US,D,20231115,000000,4.26,4.305,4.0601,4.2,27346,0
+KGEI.US,D,20231116,000000,4.1,4.2,3.9503,4.1,61970,0
+KGEI.US,D,20231117,000000,4.08,4.37,4.05,4.3,19385,0
+KGEI.US,D,20231120,000000,4.22,4.34,4.16,4.28,20567,0
+KGEI.US,D,20231121,000000,4.57,4.64,4.13,4.28,14037,0
+KGEI.US,D,20231122,000000,4.175,4.34,4.0812,4.32,6951,0
+KGEI.US,D,20231127,000000,4.17,4.19,4.17,4.19,17905,0
+KGEI.US,D,20231128,000000,4.31,4.31,4.225,4.25,1356,0
+KGEI.US,D,20231129,000000,4.2414,4.53,4.2414,4.53,65879,0
+KGEI.US,D,20231130,000000,4.35,4.6,4.1,4.3,35519,0
+KGEI.US,D,20231201,000000,4.21,4.34,4.13,4.27,4788,0
+KGEI.US,D,20231204,000000,4.26,4.26,3.86,3.97,28870,0
+KGEI.US,D,20231205,000000,3.97,4.19,3.93,4.16,9924,0
+KGEI.US,D,20231206,000000,3.88,4,3.88,3.93,36644,0
+KGEI.US,D,20231207,000000,3.91,3.93,3.85,3.85,8000,0
+KGEI.US,D,20231208,000000,3.95,4,3.78,3.82,18235,0
+KGEI.US,D,20231211,000000,3.82,3.83,3.6,3.725,15883,0
+KGEI.US,D,20231212,000000,3.64,3.87,3.62,3.86,6745,0
+KGEI.US,D,20231213,000000,3.765,3.858,3.6,3.77,23189,0
+KGEI.US,D,20231214,000000,3.79,3.79,3.51,3.75,16055,0
+KGEI.US,D,20231215,000000,3.67,3.77,3.6001,3.765,6896,0
+KGEI.US,D,20231218,000000,3.7,3.88,3.64,3.8,12453,0
+KGEI.US,D,20231219,000000,3.71,3.76,3.6,3.7,27930,0
+KGEI.US,D,20231220,000000,3.7,3.8,3.65,3.7,18046,0
+KGEI.US,D,20231221,000000,3.7759,3.788,3.6731,3.7,19956,0
+KGEI.US,D,20231222,000000,3.62,3.64,3.28,3.53,25069,0
+KGEI.US,D,20231226,000000,3.5699,3.5699,3.41,3.45,23317,0
+KGEI.US,D,20231227,000000,3.41,3.6445,3.41,3.53,18474,0
+KGEI.US,D,20231228,000000,3.59,3.595,3.47,3.51,19594,0
+KGEI.US,D,20231229,000000,3.42,3.93,3.42,3.75,66722,0
+KGEI.US,D,20240102,000000,3.7,3.85,3.6008,3.77,26962,0
+KGEI.US,D,20240104,000000,3.665,3.665,3.48,3.6,31789,0
+KGEI.US,D,20240105,000000,3.53,3.6367,3.4,3.54,10996,0
+KGEI.US,D,20240108,000000,3.64,3.64,3.4082,3.56,11655,0
+KGEI.US,D,20240109,000000,3.6,3.6,3.47,3.5106,13024,0
+KGEI.US,D,20240110,000000,3.92,3.92,3.42,3.42,6453,0
+KGEI.US,D,20240111,000000,3.5,3.5,3.4,3.44,9079,0
+KGEI.US,D,20240112,000000,3.35,3.525,3.35,3.525,7520,0
+KGEI.US,D,20240116,000000,3.29,3.4743,3.29,3.41,7775,0
+KGEI.US,D,20240117,000000,3.39,3.39,3.195,3.2716,13658,0
+KGEI.US,D,20240118,000000,3.17,3.35,3.17,3.26,6549,0
+KGEI.US,D,20240119,000000,3.3825,3.3825,3.14,3.2,4607,0
+KGEI.US,D,20240122,000000,3.3262,3.3262,3.135,3.18,3414,0
+KGEI.US,D,20240123,000000,3.46,3.46,3.19,3.19,5308,0
+KGEI.US,D,20240124,000000,3.25,3.26,3.14,3.19,5910,0
+KGEI.US,D,20240125,000000,3.1,3.37,3.1,3.24,1736,0
+KGEI.US,D,20240126,000000,3.27,3.34,3.21,3.21,4875,0
+KGEI.US,D,20240129,000000,3.08,3.38,3.08,3.22,14604,0
+KGEI.US,D,20240130,000000,3.22,3.24,3.2,3.23,15608,0
+KGEI.US,D,20240131,000000,3.24,3.285,3.19,3.19,6035,0
+KGEI.US,D,20240201,000000,3.2,3.3557,3.2,3.21,1758,0
+KGEI.US,D,20240202,000000,3.2,3.33,3.145,3.18,21438,0
+KGEI.US,D,20240205,000000,3.11,3.11,2.95,2.95,8456,0
+KGEI.US,D,20240206,000000,2.95,2.97,2.84,2.9,8837,0
+KGEI.US,D,20240207,000000,2.91,3,2.91,2.985,1447,0
+KGEI.US,D,20240208,000000,3.02,3.0935,3.02,3.05,1769,0
+KGEI.US,D,20240209,000000,2.9,3.21,2.85,2.99,16806,0
+KGEI.US,D,20240212,000000,3.02,3.05,2.89,2.93,6411,0
+KGEI.US,D,20240213,000000,2.94,2.97,2.9,2.94,3895,0
+KGEI.US,D,20240214,000000,2.94,3.06,2.94,2.95,10298,0
+KGEI.US,D,20240215,000000,3.11,3.15,3.04,3.04,18259,0
+KGEI.US,D,20240216,000000,2.9,3.0829,2.9,2.97,5110,0
+KGEI.US,D,20240220,000000,2.97,3.12,2.97,3.04,19657,0
+KGEI.US,D,20240221,000000,3.06,3.07,2.8784,2.985,5890,0
+KGEI.US,D,20240222,000000,3.12,3.1499,3.005,3.02,10179,0
+KGEI.US,D,20240223,000000,3.02,3.02,3.02,3.02,1516,0
+KGEI.US,D,20240226,000000,3.001,3.15,3,3.11,5364,0
+KGEI.US,D,20240227,000000,3.0894,3.11,3.06,3.11,743,0
+KGEI.US,D,20240228,000000,3.11,3.15,3.11,3.14,2831,0
+KGEI.US,D,20240229,000000,3.26,3.35,3.25,3.35,16818,0
+KGEI.US,D,20240301,000000,3.32,3.4843,3.32,3.32,3357,0
+KGEI.US,D,20240304,000000,3.4881,3.52,3.435,3.435,5944,0
+KGEI.US,D,20240305,000000,3.59,3.59,3.41,3.41,5293,0
+KGEI.US,D,20240306,000000,3.655,3.85,3.65,3.65,11022,0
+KGEI.US,D,20240307,000000,3.85,3.85,3.73,3.75,11882,0
+KGEI.US,D,20240308,000000,3.73,3.7775,3.73,3.7775,823,0
+KGEI.US,D,20240311,000000,3.77,3.84,3.5727,3.6,2957,0
+KGEI.US,D,20240313,000000,3.7386,3.7386,3.59,3.59,1414,0
+KGEI.US,D,20240314,000000,3.76,3.79,3.625,3.63,9501,0
+KGEI.US,D,20240315,000000,3.75,3.75,3.63,3.63,9395,0
+KGEI.US,D,20240318,000000,3.68,3.68,3.5,3.53,14666,0
+KGEI.US,D,20240319,000000,3.46,3.46,3.32,3.33,13128,0
+KGEI.US,D,20240320,000000,3.33,3.4,3.32,3.39,6173,0
+KGEI.US,D,20240321,000000,3.32,3.39,3.31,3.33,15243,0
+KGEI.US,D,20240322,000000,3.275,3.35,3.2612,3.31,7338,0
+KGEI.US,D,20240325,000000,3.39,3.39,3.1318,3.2,17608,0
+KGEI.US,D,20240326,000000,3.141,3.1799,3.141,3.16,3379,0
+KGEI.US,D,20240327,000000,3.155,3.17,3.13,3.16,29423,0
+KGEI.US,D,20240328,000000,3.1,3.13,3.05,3.13,73382,0
+KGEI.US,D,20240401,000000,3.04,3.1499,3.04,3.05,20892,0
+KGEI.US,D,20240402,000000,3.15,3.285,3.035,3.05,48900,0
+KGEI.US,D,20240403,000000,3.05,3.115,2.86,3.115,19751,0
+KGEI.US,D,20240404,000000,3.16,3.34,3.15,3.16,208179,0
+KGEI.US,D,20240405,000000,3.15,3.44,3.15,3.36,351867,0
+KGEI.US,D,20240408,000000,3.4,3.67,3.39,3.54,112627,0
+KGEI.US,D,20240409,000000,3.51,3.54,3.42,3.47,149268,0
+KGEI.US,D,20240410,000000,3.3527,3.49,3.34,3.4,38955,0
+KGEI.US,D,20240411,000000,3.47,3.47,3.44,3.44,525,0
+KGEI.US,D,20240412,000000,3.44,3.45,3.28,3.375,221512,0
+KGEI.US,D,20240415,000000,3.3,3.39,3.3,3.39,152871,0
+KGEI.US,D,20240416,000000,3.29,3.4,3.17,3.18,88291,0
+KGEI.US,D,20240417,000000,3.18,3.21,3.18,3.21,379,0
+KGEI.US,D,20240418,000000,3.13,3.2,3.13,3.2,201343,0
+KGEI.US,D,20240419,000000,3.11,3.27,3.11,3.21,3488,0
+KGEI.US,D,20240422,000000,3.13,3.28,3.13,3.26,9068,0
+KGEI.US,D,20240423,000000,3.15,3.2352,3.15,3.22,9464,0
+KGEI.US,D,20240424,000000,3.17,3.24,3.15,3.22,236318,0
+KGEI.US,D,20240425,000000,3.11,3.28,3.1,3.15,14858,0
+KGEI.US,D,20240426,000000,3.28,3.28,3.14,3.14,3126,0
+KGEI.US,D,20240429,000000,3.14,3.2,3.11,3.15,27444,0
+KGEI.US,D,20240430,000000,3.16,3.29,3.16,3.18,12261,0
+KGEI.US,D,20240501,000000,3.17,3.28,3.12,3.13,1782,0
+KGEI.US,D,20240502,000000,3.14,3.28,3.12,3.16,2766,0
+KGEI.US,D,20240503,000000,3.24,3.37,3.19,3.37,7539,0
+KGEI.US,D,20240506,000000,3.47,3.47,3.1745,3.3499,1467,0
+KGEI.US,D,20240507,000000,3.29,3.34,3.1764,3.34,1831,0
+KGEI.US,D,20240508,000000,3.29,3.29,3.27,3.27,583,0
+KGEI.US,D,20240509,000000,3.16,3.2202,3.16,3.22,11101,0
+KGEI.US,D,20240510,000000,3.18,3.25,3.18,3.2,4234,0
+KGEI.US,D,20240513,000000,3.2189,3.2189,3.08,3.13,5486,0
+KGEI.US,D,20240514,000000,3.1001,3.1001,3,3.1,17854,0
+KGEI.US,D,20240515,000000,3.1,3.1,3.1,3.1,692,0
+KGEI.US,D,20240516,000000,3.09,3.09,3.06,3.06,909,0
+KGEI.US,D,20240517,000000,3.07,3.1,3.0501,3.0573,8254,0
+KGEI.US,D,20240520,000000,3.06,3.12,3.06,3.09,19718,0
+KGEI.US,D,20240521,000000,3.09,3.22,3.08,3.12,21959,0
+KGEI.US,D,20240522,000000,3.12,3.17,3.12,3.16,4181,0
+KGEI.US,D,20240523,000000,3.16,3.27,3.1401,3.27,7481,0
+KGEI.US,D,20240524,000000,3.29,3.35,3.215,3.35,6429,0
+KGEI.US,D,20240528,000000,3.35,3.5,3.35,3.5,15652,0
+KGEI.US,D,20240529,000000,3.5,3.5,3.45,3.49,1136,0
+KGEI.US,D,20240530,000000,3.445,3.53,3.35,3.53,7828,0
+KGEI.US,D,20240531,000000,3.48,3.59,3.45,3.545,40560,0
+KGEI.US,D,20240603,000000,3.5901,3.6602,3.45,3.53,45026,0
+KGEI.US,D,20240604,000000,3.55,3.55,3.31,3.51,24525,0
+KGEI.US,D,20240605,000000,3.54,3.64,3.52,3.63,29523,0
+KGEI.US,D,20240606,000000,3.61,3.66,3.47,3.59,24219,0
+KGEI.US,D,20240607,000000,3.46,3.5699,3.39,3.445,28915,0
+KGEI.US,D,20240610,000000,3.49,3.55,3.36,3.36,22244,0
+KGEI.US,D,20240611,000000,3.52,3.54,3.43,3.43,14194,0
+KGEI.US,D,20240612,000000,3.38,3.54,3.38,3.54,31242,0
+KGEI.US,D,20240613,000000,3.53,3.6,3.3718,3.45,20890,0
+KGEI.US,D,20240614,000000,3.42,3.42,3.36,3.37,701,0
+KGEI.US,D,20240617,000000,3.28,3.4,3.25,3.34,16252,0
+KGEI.US,D,20240618,000000,3.4,3.4,3.3,3.4,10120,0
+KGEI.US,D,20240620,000000,3.36,3.4,3.305,3.4,11708,0
+KGEI.US,D,20240621,000000,3.4499,3.47,3.41,3.45,23151,0
+KGEI.US,D,20240624,000000,3.45,3.46,3.4,3.45,8806,0
+KGEI.US,D,20240625,000000,3.48,3.55,3.475,3.51,26885,0
+KGEI.US,D,20240626,000000,3.445,3.52,3.4347,3.52,1203,0
+KGEI.US,D,20240627,000000,3.4,3.55,3.4,3.49,4679,0
+KGEI.US,D,20240628,000000,3.425,3.57,3.42,3.57,60001,0
+KGEI.US,D,20240701,000000,3.4,3.51,3.4,3.45,3070,0
+KGEI.US,D,20240702,000000,3.465,3.48,3.25,3.45,37322,0
+KGEI.US,D,20240703,000000,3.405,3.52,3.405,3.52,1383,0
+KGEI.US,D,20240705,000000,3.51,3.55,3.4001,3.45,3340,0
+KGEI.US,D,20240708,000000,3.53,3.55,3.47,3.5,42260,0
+KGEI.US,D,20240709,000000,3.65,3.65,3.31,3.33,19270,0
+KGEI.US,D,20240710,000000,3.35,3.4599,3.31,3.31,6877,0
+KGEI.US,D,20240711,000000,3.432,3.63,3.37,3.4,36621,0
+KGEI.US,D,20240712,000000,3.39,3.51,3.3101,3.43,39708,0
+KGEI.US,D,20240715,000000,3.425,3.46,3.35,3.4,15553,0
+KGEI.US,D,20240716,000000,3.43,3.46,3.42,3.46,8966,0
+KGEI.US,D,20240717,000000,3.495,3.55,3.4368,3.46,26581,0
+KGEI.US,D,20240718,000000,3.41,3.49,3.41,3.49,1873,0
+KGEI.US,D,20240719,000000,3.45,3.52,3.45,3.52,13418,0
+KGEI.US,D,20240722,000000,3.5,3.55,3.41,3.55,9564,0
+KGEI.US,D,20240723,000000,3.52,3.55,3.45,3.54,7509,0
+KGEI.US,D,20240725,000000,3.4,3.5,3.39,3.5,8357,0
+KGEI.US,D,20240726,000000,3.4,3.45,3.38,3.45,4894,0
+KGEI.US,D,20240729,000000,3.45,3.45,3.1001,3.39,6595,0
+KGEI.US,D,20240730,000000,3.34,3.34,3.14,3.23,11550,0
+KGEI.US,D,20240731,000000,3.04,3.3,3.04,3.3,3579,0
+KGEI.US,D,20240801,000000,3.195,3.25,3.08,3.08,21562,0
+KGEI.US,D,20240802,000000,3.145,3.145,2.9,3.1,46071,0
+KGEI.US,D,20240805,000000,2.91,3.07,2.91,3.01,4224,0
+KGEI.US,D,20240806,000000,2.92,3.1584,2.9126,3.1584,10456,0
+KGEI.US,D,20240807,000000,3.17,3.17,3.14,3.14,638,0
+KGEI.US,D,20240808,000000,3.15,3.2,3.1,3.135,9593,0
+KGEI.US,D,20240809,000000,2.9901,3.1001,2.9901,3.1001,851,0
+KGEI.US,D,20240812,000000,3.17,3.18,3.16,3.16,3833,0
+KGEI.US,D,20240813,000000,3.3538,3.3538,3.23,3.3,1119,0
+KGEI.US,D,20240814,000000,3.1515,3.43,3.15,3.41,22058,0
+KGEI.US,D,20240815,000000,3.13,3.22,3.13,3.1312,1082,0
+KGEI.US,D,20240816,000000,3.23,3.23,3.2299,3.2299,1207,0
+KGEI.US,D,20240819,000000,3.15,3.2,3.02,3.09,15176,0
+KGEI.US,D,20240820,000000,3.11,3.1603,3.11,3.14,3167,0
+KGEI.US,D,20240821,000000,3.185,3.185,3.185,3.185,314,0
+KGEI.US,D,20240822,000000,3.13,3.1486,3.1202,3.1486,2634,0
+KGEI.US,D,20240827,000000,3.16,3.16,3.1,3.1,928,0
+KGEI.US,D,20240828,000000,3.0604,3.1499,3.05,3.14,2935,0
+KGEI.US,D,20240829,000000,3.095,3.095,3.05,3.095,2107,0
+KGEI.US,D,20240830,000000,3.03,3.06,3.03,3.05,3187,0
+KGEI.US,D,20240903,000000,3.09,3.09,3.0405,3.09,6438,0
+KGEI.US,D,20240904,000000,3.08,3.09,3.055,3.09,1484,0
+KGEI.US,D,20240905,000000,3.09,3.09,3.04,3.075,1883,0
+KGEI.US,D,20240906,000000,3.01,3.01,3.01,3.01,1364,0
+KGEI.US,D,20240909,000000,2.974,2.98,2.974,2.9799,1587,0
+KGEI.US,D,20240910,000000,2.945,2.945,2.85,2.91,8277,0
+KGEI.US,D,20240911,000000,2.96,3.01,2.8698,2.95,4208,0
+KGEI.US,D,20240912,000000,2.95,3.1,2.95,3.1,9278,0
+KGEI.US,D,20240913,000000,3.125,3.125,3.0473,3.08,8240,0
+KGEI.US,D,20240916,000000,3.095,3.2967,3.065,3.21,30078,0
+KGEI.US,D,20240917,000000,3.12,3.185,3.09,3.1709,4494,0
+KGEI.US,D,20240918,000000,3.23,3.315,3.1701,3.26,3097,0
+KGEI.US,D,20240919,000000,3.31,3.47,3.31,3.355,24054,0
+KGEI.US,D,20240920,000000,3.27,3.28,3.12,3.27,4547,0
+KGEI.US,D,20240923,000000,3.1,3.16,3.04,3.04,3813,0
+KGEI.US,D,20240924,000000,3.19,3.19,3.19,3.19,568,0
+KGEI.US,D,20240925,000000,3.13,3.3273,3.08,3.25,8961,0
+KGEI.US,D,20240926,000000,3.0944,3.15,3.0944,3.15,2263,0
+KGEI.US,D,20240927,000000,3.1,3.178,3.1,3.15,5367,0
+KGEI.US,D,20240930,000000,3.07,3.2,3.07,3.2,6169,0
+KGEI.US,D,20241001,000000,3.08,3.27,3.08,3.27,4276,0
+KGEI.US,D,20241002,000000,3.2688,3.27,3.24,3.25,4316,0
+KGEI.US,D,20241003,000000,3.25,3.33,3.15,3.27,9108,0
+KGEI.US,D,20241004,000000,3.26,3.26,3.1501,3.1501,3562,0
+KGEI.US,D,20241007,000000,3.33,3.45,3.32,3.45,33501,0
+KGEI.US,D,20241008,000000,3.44,3.48,3.32,3.39,16673,0
+KGEI.US,D,20241010,000000,3.4,3.4656,3.4,3.44,6868,0
+KGEI.US,D,20241011,000000,3.5348,3.55,3.41,3.47,6587,0
+KGEI.US,D,20241014,000000,3.22,3.47,3.1999,3.47,2289,0
+KGEI.US,D,20241015,000000,3.25,3.3,3.24,3.24,3133,0
+KGEI.US,D,20241016,000000,3.2021,3.53,3.2021,3.46,3115,0
+KGEI.US,D,20241017,000000,3.48,3.5,3.38,3.38,17233,0
+KGEI.US,D,20241018,000000,3.39,3.46,3.39,3.44,4455,0
+KGEI.US,D,20241021,000000,3.43,3.53,3.4,3.46,5544,0
+KGEI.US,D,20241022,000000,3.44,3.44,3.44,3.44,430,0
+KGEI.US,D,20241023,000000,3.22,3.22,3.22,3.22,460,0
+KGEI.US,D,20241024,000000,3.31,3.31,3.2,3.2,638,0
+KGEI.US,D,20241025,000000,3.4066,3.49,3.3342,3.48,21534,0
+KGEI.US,D,20241028,000000,3.27,3.27,3.24,3.24,2861,0
+KGEI.US,D,20241029,000000,3.28,3.28,3.2,3.26,1941,0
+KGEI.US,D,20241030,000000,3.29,3.29,3.28,3.28,1028,0
+KGEI.US,D,20241031,000000,3.1241,3.32,3.1241,3.25,10865,0
+KGEI.US,D,20241101,000000,3.28,3.3714,3.28,3.355,8979,0
+KGEI.US,D,20241104,000000,3.39,3.4,3.38,3.395,10228,0
+KGEI.US,D,20241105,000000,3.37,3.4,3.325,3.37,4486,0
+KGEI.US,D,20241107,000000,2.91,3.6,2.91,3.35,11457,0
+KGEI.US,D,20241108,000000,3.65,3.65,3.34,3.34,4350,0
+KGEI.US,D,20241111,000000,2.91,3.4003,2.91,3.32,9289,0
+KGEI.US,D,20241112,000000,3.69,3.69,3.28,3.46,39066,0
+KGEI.US,D,20241113,000000,3.51,3.5899,3.44,3.44,9242,0
+KGEI.US,D,20241114,000000,3.43,3.525,3.43,3.525,24980,0
+KGEI.US,D,20241115,000000,3.34,3.52,3.34,3.505,8184,0
+KGEI.US,D,20241118,000000,3.47,3.63,3.47,3.62,22711,0
+KGEI.US,D,20241119,000000,3.62,3.7,3.59,3.7,63673,0
+KGEI.US,D,20241120,000000,3.76,4,3.76,3.98,43104,0
+KGEI.US,D,20241121,000000,3.94,3.98,3.8205,3.98,6508,0
+KGEI.US,D,20241122,000000,3.99,4.25,3.99,4.05,15364,0
+KGEI.US,D,20241125,000000,3.99,4.23,3.99,4.1,53155,0
+KGEI.US,D,20241126,000000,4.13,4.27,4.12,4.195,19610,0
+KGEI.US,D,20241127,000000,4.08,4.2499,4.08,4.22,9528,0
+KGEI.US,D,20241129,000000,4.155,4.25,4.155,4.25,853,0
+KGEI.US,D,20241202,000000,4.2265,4.28,4.2265,4.28,5110,0
+KGEI.US,D,20241203,000000,4.2523,4.33,4.1,4.29,9187,0
+KGEI.US,D,20241204,000000,4.33,4.48,4.3,4.39,16009,0
+KGEI.US,D,20241205,000000,4.4794,4.5,4.39,4.4501,7673,0
+KGEI.US,D,20241206,000000,4.39,4.4229,4.325,4.4229,3978,0
+KGEI.US,D,20241209,000000,4.47,4.62,4.3896,4.62,24003,0
+KGEI.US,D,20241210,000000,4.64,4.68,4.58,4.66,20647,0
+KGEI.US,D,20241211,000000,4.7,4.78,4.4604,4.78,23975,0
+KGEI.US,D,20241212,000000,4.62,5.04,4.62,5.04,93195,0
+KGEI.US,D,20241213,000000,5.14,5.57,5.085,5.55,91283,0
+KGEI.US,D,20241216,000000,5.68,5.8383,5.05,5.22,88857,0
+KGEI.US,D,20241217,000000,5.31,5.39,4.95,5.39,24308,0
+KGEI.US,D,20241218,000000,5.46,5.515,5.25,5.36,42684,0
+KGEI.US,D,20241219,000000,5.33,5.47,5.22,5.28,18579,0
+KGEI.US,D,20241220,000000,5.27,5.59,5.25,5.59,33096,0
+KGEI.US,D,20241223,000000,5.59,5.59,5.36,5.44,15108,0
+KGEI.US,D,20241224,000000,5.42,5.57,5.42,5.44,14182,0
+KGEI.US,D,20241226,000000,5.55,5.73,5.485,5.73,24035,0
+KGEI.US,D,20241227,000000,5.59,5.59,5.28,5.42,19866,0
+KGEI.US,D,20241230,000000,5.47,5.47,5.34,5.44,16240,0
+KGEI.US,D,20241231,000000,5.32,5.5,5.24,5.32,21832,0
+KGEI.US,D,20250102,000000,5.43,5.53,5.1668,5.32,32012,0
+KGEI.US,D,20250103,000000,5.35,5.6,5.08,5.6,29617,0
+KGEI.US,D,20250106,000000,5.6,6.12,5.52,6.04,100928,0
+KGEI.US,D,20250107,000000,6.08,6.28,5.89,6,52319,0
+KGEI.US,D,20250108,000000,5.92,6.12,5.7594,5.98,21488,0
+KGEI.US,D,20250110,000000,6.21,6.2855,5.86,6.22,71317,0
+KGEI.US,D,20250113,000000,6.22,6.37,6.1356,6.29,135897,0
+KGEI.US,D,20250114,000000,6.42,6.55,6.0028,6.26,79042,0
+KGEI.US,D,20250115,000000,6.25,6.5961,6.11,6.47,113183,0
+KGEI.US,D,20250116,000000,6.64,6.9,6.5,6.87,110615,0
+KGEI.US,D,20250117,000000,6.77,6.9999,6.605,6.62,164543,0
+KGEI.US,D,20250121,000000,6.82,7.14,6.35,7.02,208825,0
+KGEI.US,D,20250122,000000,7.19,7.49,6.861,7.36,184167,0
+KGEI.US,D,20250123,000000,7.43,7.5798,7.2551,7.35,212851,0
+KGEI.US,D,20250124,000000,7.42,7.49,7.11,7.47,117526,0
+KGEI.US,D,20250127,000000,7.46,7.51,7.11,7.39,108145,0
+KGEI.US,D,20250128,000000,7.45,7.8,7.36,7.58,138512,0
+KGEI.US,D,20250129,000000,7.55,7.68,7.37,7.57,85918,0
+KGEI.US,D,20250130,000000,7.35,7.74,7.28,7.63,92704,0
+KGEI.US,D,20250131,000000,7.73,7.74,7.3729,7.52,112999,0
+KGEI.US,D,20250203,000000,7.25,7.54,7.1,7.46,72493,0
+KGEI.US,D,20250204,000000,7.63,7.9054,7.44,7.51,182407,0
+KGEI.US,D,20250205,000000,7.26,7.77,7,7.54,112492,0
+KGEI.US,D,20250206,000000,7.54,8.07,7.54,8,124288,0
+KGEI.US,D,20250207,000000,7.99,8.13,7.7649,7.84,103174,0
+KGEI.US,D,20250210,000000,7.9,7.9,7.48,7.66,121556,0
+KGEI.US,D,20250211,000000,7.6,7.9899,7.6,7.92,73530,0
+KGEI.US,D,20250212,000000,7.89,8.77,7.81,8.41,211138,0
+KGEI.US,D,20250213,000000,8.38,8.61,8.3107,8.47,140425,0
+KGEI.US,D,20250214,000000,8.32,8.5899,8.22,8.55,109144,0
+KGEI.US,D,20250218,000000,8.61,9.89,8.49,9.57,361847,0
+KGEI.US,D,20250219,000000,9.69,9.76,9.09,9.23,340653,0
+KGEI.US,D,20250220,000000,9.75,9.75,8.3,8.48,259271,0
+KGEI.US,D,20250221,000000,8.75,8.75,8.06,8.32,121832,0
+KGEI.US,D,20250224,000000,9.09,9.2,8.35,8.48,231367,0
+KGEI.US,D,20250225,000000,8.58,8.58,7.8,7.95,209550,0
+KGEI.US,D,20250226,000000,7.85,7.85,7.3001,7.48,141932,0
+KGEI.US,D,20250227,000000,7.65,7.765,7.45,7.48,64877,0
+KGEI.US,D,20250228,000000,7.28,7.61,7.08,7.6,82845,0
+KGEI.US,D,20250303,000000,7.28,7.99,7.01,7.57,222171,0
+KGEI.US,D,20250304,000000,7.13,8.53,7.07,8.4,816975,0
+KGEI.US,D,20250305,000000,8.9,9,7.73,7.76,336322,0
+KGEI.US,D,20250306,000000,7.79,7.83,7.36,7.69,187674,0
+KGEI.US,D,20250307,000000,7.71,8.13,7.66,7.89,80632,0
+KGEI.US,D,20250310,000000,7.86,7.86,7.355,7.36,160465,0
+KGEI.US,D,20250311,000000,7.43,7.915,7.37,7.86,94269,0
+KGEI.US,D,20250312,000000,7.96,8.1,7.66,7.98,69925,0
+KGEI.US,D,20250313,000000,7.99,7.99,7.3,7.37,89597,0
+KGEI.US,D,20250314,000000,7.56,7.67,7.3122,7.62,90988,0
+KGEI.US,D,20250317,000000,8.1,8.36,7.85,8.22,126815,0
+KGEI.US,D,20250318,000000,8.33,8.33,7.36,7.38,108509,0
+KGEI.US,D,20250319,000000,7.34,7.6996,7.22,7.57,65186,0
+KGEI.US,D,20250320,000000,7.61,7.6199,7.24,7.39,86555,0
+KGEI.US,D,20250321,000000,7.37,7.37,7.06,7.24,109834,0
+KGEI.US,D,20250324,000000,7.27,7.35,7.08,7.29,75596,0
+KGEI.US,D,20250325,000000,7.33,7.33,7.11,7.24,82192,0
+KGEI.US,D,20250326,000000,7.49,7.88,6.57,7.87,223353,0
+KGEI.US,D,20250327,000000,7.9,8.62,7.63,8.16,176903,0
+KGEI.US,D,20250328,000000,8.24,8.33,7.81,8.33,128502,0
+KGEI.US,D,20250331,000000,8.33,8.71,8.055,8.39,152868,0
+KGEI.US,D,20250401,000000,8.42,8.91,8.13,8.85,148186,0
+KGEI.US,D,20250402,000000,8.85,9.31,8.52,8.58,124046,0
+KGEI.US,D,20250403,000000,8.24,8.53,7.62,7.94,120655,0
+KGEI.US,D,20250404,000000,7.9,7.9,6.93,6.97,129679,0
+KGEI.US,D,20250407,000000,6.56,7.29,6.22,6.74,123559,0
+KGEI.US,D,20250408,000000,7.05,7.175,6.4,6.51,79192,0
+KGEI.US,D,20250409,000000,6.35,7.1,6.35,6.97,66947,0
+KGEI.US,D,20250410,000000,7.05,7.05,6.65,6.87,49095,0
+KGEI.US,D,20250411,000000,6.79,7,6.505,6.93,119542,0
+KGEI.US,D,20250414,000000,6.76,7.01,6.56,6.71,145028,0
+KGEI.US,D,20250415,000000,6.77,7.125,6.77,6.89,64802,0
+KGEI.US,D,20250416,000000,6.75,7.2973,6.75,7.2,73401,0
+KGEI.US,D,20250417,000000,7.3,7.4748,7.11,7.21,75485,0
+KGEI.US,D,20250421,000000,7.14,7.305,6.81,6.9,82962,0
+KGEI.US,D,20250422,000000,6.9,7.34,6.8401,7.08,84350,0
+KGEI.US,D,20250423,000000,7.19,7.23,6.9,6.92,58191,0
+KGEI.US,D,20250424,000000,6.98,7.175,6.9,6.99,39647,0
+KGEI.US,D,20250425,000000,7.1,7.2,6.925,7.01,39572,0
+KGEI.US,D,20250428,000000,6.94,7.05,6.68,6.87,53211,0
+KGEI.US,D,20250429,000000,6.73,7.17,6.73,7,116307,0
+KGEI.US,D,20250430,000000,6.86,6.965,6.7,6.84,75874,0
+KGEI.US,D,20250501,000000,6.77,7.29,6.77,6.87,77757,0
+KGEI.US,D,20250502,000000,6.86,7.08,6.74,6.8,53991,0
+KGEI.US,D,20250505,000000,6.73,6.73,6.22,6.22,114589,0
+KGEI.US,D,20250506,000000,6.28,6.56,6.145,6.46,211121,0
+KGEI.US,D,20250507,000000,6.49,6.5,6,6,107015,0
+KGEI.US,D,20250508,000000,6,6.1395,5.8,5.81,98018,0
+KGEI.US,D,20250509,000000,5.84,5.98,5.75,5.8,94649,0
+KGEI.US,D,20250512,000000,6.04,6.1,5.82,5.93,86309,0
+KGEI.US,D,20250513,000000,6.02,6.29,6.02,6.2,84988,0
+KGEI.US,D,20250514,000000,6.4,7.07,6.3863,6.96,142253,0
+KGEI.US,D,20250515,000000,6.94,7.067,6.5285,6.61,110641,0
+KGEI.US,D,20250516,000000,6.6,6.76,6.52,6.6,53763,0
+KGEI.US,D,20250519,000000,6.6,6.8516,6.43,6.46,81568,0
+KGEI.US,D,20250520,000000,6.49,6.55,6.32,6.43,54101,0
+KGEI.US,D,20250521,000000,6.45,6.455,6.28,6.28,43009,0
+KGEI.US,D,20250522,000000,6.22,6.62,6.16,6.57,75036,0
+KGEI.US,D,20250523,000000,6.55,6.749,6.47,6.47,51924,0
+KGEI.US,D,20250527,000000,6.54,7.45,6.54,7.2,269743,0
+KGEI.US,D,20250528,000000,7.3,7.3607,7.01,7.24,126253,0
+KGEI.US,D,20250529,000000,7.22,7.36,7.16,7.2,74520,0
+KGEI.US,D,20250530,000000,7.21,7.35,7,7.28,118143,0
+KGEI.US,D,20250602,000000,7.28,7.72,7.1084,7.19,201441,0
+KGEI.US,D,20250603,000000,7.23,7.28,7.04,7.04,93862,0
+KGEI.US,D,20250604,000000,7.09,7.22,6.825,6.89,103083,0
+KGEI.US,D,20250605,000000,6.92,7,6.66,6.72,107509,0
+KGEI.US,D,20250606,000000,6.75,6.97,6.7033,6.82,74388,0
+KGEI.US,D,20250609,000000,6.82,6.855,6.62,6.75,69070,0
+KGEI.US,D,20250610,000000,6.82,6.96,6.665,6.82,89657,0
+KGEI.US,D,20250611,000000,6.91,7.29,6.885,7.12,185413,0
+KGEI.US,D,20250612,000000,7.21,7.33,6.93,7.03,110614,0
+KGEI.US,D,20250613,000000,7.22,7.4599,7.16,7.33,201825,0
+KGEI.US,D,20250616,000000,7.26,7.4,7.04,7.08,146903,0
+KGEI.US,D,20250617,000000,7.18,7.48,7.06,7.22,173633,0
+KGEI.US,D,20250618,000000,7.22,7.34,7.16,7.23,126722,0
+KGEI.US,D,20250620,000000,7.27,7.31,6.91,6.92,131152,0
+KGEI.US,D,20250623,000000,6.95,7.07,6.685,6.73,196039,0
+KGEI.US,D,20250624,000000,6.64,6.71,6.54,6.64,156602,0
+KGEI.US,D,20250625,000000,6.81,6.935,6.66,6.92,175550,0
+KGEI.US,D,20250626,000000,6.98,7.08,6.66,6.83,250833,0
+KGEI.US,D,20250627,000000,6.84,6.955,6.715,6.87,4751090,0
+KGEI.US,D,20250630,000000,6.87,6.91,6.7,6.85,348552,0
+KGEI.US,D,20250701,000000,6.81,8.27,6.47,8.2,751775,0
+KGEI.US,D,20250702,000000,8.13,8.17,6.51,6.645,738508,0
+KGEI.US,D,20250703,000000,6.65,6.8,6.615,6.79,138630,0
+KGEI.US,D,20250707,000000,6.64,6.64,5.62,6.25,910770,0
+KGEI.US,D,20250708,000000,6.18,6.43,6.1,6.39,208457,0
+KGEI.US,D,20250709,000000,6.33,6.355,6.22,6.29,91254,0
+KGEI.US,D,20250710,000000,6.2,6.24,6.06,6.14,211069,0
+KGEI.US,D,20250711,000000,6.1,6.18,5.945,5.96,154023,0
+KGEI.US,D,20250714,000000,5.96,5.98,5.8,5.98,257370,0
+KGEI.US,D,20250715,000000,6.01,6.075,5.72,5.72,195068,0
+KGEI.US,D,20250716,000000,5.71,5.84,5.55,5.63,219283,0
+KGEI.US,D,20250717,000000,5.63,5.96,5.58,5.95,144480,0
+KGEI.US,D,20250718,000000,6.01,6.15,5.94,6.08,231205,0
+KGEI.US,D,20250721,000000,6.04,6.09,5.75,5.76,214332,0
+KGEI.US,D,20250722,000000,5.74,5.98,5.74,5.88,187780,0
+KGEI.US,D,20250723,000000,5.87,6.24,5.87,6.23,154120,0
+KGEI.US,D,20250724,000000,6.25,6.33,6.185,6.22,90875,0
+KGEI.US,D,20250725,000000,6.25,6.25,6.07,6.08,59478,0
+KGEI.US,D,20250728,000000,6.1,6.19,6.01,6.17,124718,0
+KGEI.US,D,20250729,000000,6.21,6.4,6.16,6.37,121957,0
+KGEI.US,D,20250730,000000,6.39,6.39,6.095,6.21,140956,0
+KGEI.US,D,20250731,000000,6.18,6.34,6.09,6.14,88330,0
+KGEI.US,D,20250801,000000,6.13,6.13,5.83,5.89,181805,0
+KGEI.US,D,20250804,000000,5.85,5.86,5.7,5.75,85525,0
+KGEI.US,D,20250805,000000,5.8,6.02,5.71,5.75,173976,0
+KGEI.US,D,20250806,000000,5.77,5.995,5.77,5.87,95058,0
+KGEI.US,D,20250807,000000,5.96,6.18,5.93,6.06,109186,0
+KGEI.US,D,20250808,000000,6.04,6.21,6.04,6.06,93192,0
+KGEI.US,D,20250811,000000,6.05,6.1345,5.65,5.77,105618,0
+KGEI.US,D,20250812,000000,5.72,5.99,5.65,5.99,213107,0
+KGEI.US,D,20250813,000000,6.07,6.07,5.69,5.71,119283,0
+KGEI.US,D,20250814,000000,5.7,5.745,5.6357,5.65,71843,0
+KGEI.US,D,20250815,000000,5.67,5.72,5.645,5.69,88909,0
+KGEI.US,D,20250818,000000,5.65,5.705,5.6,5.65,90826,0
+KGEI.US,D,20250819,000000,5.61,5.6623,5.45,5.46,89844,0
+KGEI.US,D,20250820,000000,5.49,5.52,5.28,5.31,180283,0
+KGEI.US,D,20250821,000000,5.29,5.3495,5.185,5.22,105436,0
+KGEI.US,D,20250822,000000,5.23,5.6,5.23,5.59,131032,0
+KGEI.US,D,20250825,000000,5.58,5.58,5.44,5.48,69409,0
+KGEI.US,D,20250826,000000,5.45,5.46,5.32,5.45,47527,0
+KGEI.US,D,20250827,000000,5.44,5.55,5.44,5.54,45434,0
+KGEI.US,D,20250828,000000,5.54,5.68,5.49,5.63,47522,0
+KGEI.US,D,20250829,000000,5.65,5.65,5.555,5.64,39513,0
+KGEI.US,D,20250902,000000,5.64,5.6514,5.48,5.54,63042,0
+KGEI.US,D,20250903,000000,5.47,5.47,5.33,5.4,52634,0
+KGEI.US,D,20250904,000000,5.4,5.47,5.34,5.38,49857,0
+KGEI.US,D,20250905,000000,5.35,5.39,5.17,5.22,125762,0
+KGEI.US,D,20250908,000000,5.24,5.285,5.03,5.15,80783,0
+KGEI.US,D,20250909,000000,5.18,5.365,5.16,5.3,113227,0
+KGEI.US,D,20250910,000000,5.27,5.445,5.27,5.39,71890,0
+KGEI.US,D,20250911,000000,5.36,5.44,5.3119,5.43,56408,0
+KGEI.US,D,20250912,000000,5.46,5.46,5.35,5.38,85605,0
+KGEI.US,D,20250915,000000,5.43,5.555,5.36,5.46,73456,0
+KGEI.US,D,20250916,000000,5.47,5.875,5.47,5.85,117343,0
+KGEI.US,D,20250917,000000,5.83,6.24,5.81,5.83,180646,0
+KGEI.US,D,20250918,000000,5.79,5.805,5.63,5.73,131864,0
+KGEI.US,D,20250919,000000,5.75,5.82,5.49,5.52,737394,0
+KGEI.US,D,20250922,000000,5.46,5.71,5.445,5.68,114971,0
+KGEI.US,D,20250923,000000,5.7,5.9,5.7,5.74,90800,0
+KGEI.US,D,20250924,000000,5.76,5.85,5.62,5.76,79712,0
+KGEI.US,D,20250925,000000,5.75,5.75,5.64,5.67,55826,0
+KGEI.US,D,20250926,000000,5.66,5.81,5.66,5.78,55179,0
+KGEI.US,D,20250929,000000,5.78,5.8713,5.65,5.65,56427,0
+KGEI.US,D,20250930,000000,5.58,5.605,5.405,5.55,88080,0
+KGEI.US,D,20251001,000000,5.44,5.55,5.43,5.5,71938,0
+KGEI.US,D,20251002,000000,5.5,5.52,5.36,5.48,94179,0
+KGEI.US,D,20251003,000000,5.5,5.73,5.5,5.64,45640,0
+KGEI.US,D,20251006,000000,5.47,5.69,5.15,5.41,224889,0
+KGEI.US,D,20251007,000000,5.4,5.64,5.27,5.61,141835,0
+KGEI.US,D,20251008,000000,5.65,5.7,5.47,5.59,128744,0
+KGEI.US,D,20251009,000000,5.59,5.665,5.45,5.48,47441,0
+KGEI.US,D,20251010,000000,5.41,5.435,5.17,5.18,97668,0
+KGEI.US,D,20251013,000000,5.21,5.3522,5.13,5.17,40475,0
+KGEI.US,D,20251014,000000,5.11,5.26,5.11,5.14,52228,0
+KGEI.US,D,20251015,000000,5.13,5.19,5.11,5.16,41361,0
+KGEI.US,D,20251016,000000,5.15,5.215,4.93,4.97,66481,0
+KGEI.US,D,20251017,000000,4.95,4.99,4.83,4.86,61786,0
+KGEI.US,D,20251020,000000,4.76,4.92,4.49,4.51,91277,0
+KGEI.US,D,20251021,000000,4.5,4.52,4.41,4.45,64054,0
+KGEI.US,D,20251022,000000,4.5,4.57,4.29,4.4,46890,0
+KGEI.US,D,20251023,000000,4.4,4.54,4.4,4.53,28178,0
+KGEI.US,D,20251024,000000,4.56,4.7999,4.56,4.61,53150,0
+KGEI.US,D,20251027,000000,4.61,4.61,4.42,4.42,53117,0
+KGEI.US,D,20251028,000000,4.4,4.49,4.31,4.31,57757,0
+KGEI.US,D,20251029,000000,4.36,4.56,4.31,4.4,92731,0
+KGEI.US,D,20251030,000000,4.34,4.405,4.255,4.35,40117,0
+KGEI.US,D,20251031,000000,4.38,4.4599,4.29,4.37,90567,0
+KGEI.US,D,20251103,000000,4.345,4.39,4.23,4.24,69272,0
+KGEI.US,D,20251104,000000,4.15,4.24,4.11,4.18,82698,0
+KGEI.US,D,20251105,000000,4.158,4.25,4.13,4.18,51522,0
+KGEI.US,D,20251106,000000,4.17,4.212,4.08,4.1,110601,0
+KGEI.US,D,20251107,000000,4.08,4.15,4.025,4.13,75587,0
+KGEI.US,D,20251110,000000,4.18,4.28,4.17,4.23,70277,0
+KGEI.US,D,20251111,000000,4.26,4.26,4.16,4.19,95990,0
+KGEI.US,D,20251112,000000,4.12,4.12,3.87,4.01,127543,0
+KGEI.US,D,20251113,000000,3.99,4.03,3.92,3.97,60558,0
+KGEI.US,D,20251114,000000,3.87,4.1,3.87,4.01,83055,0
+KGEI.US,D,20251117,000000,3.99,4.22,3.99,4.14,53333,0
+KGEI.US,D,20251118,000000,4.055,4.245,4.03,4.17,137083,0
+KGEI.US,D,20251119,000000,4.09,4.09,4.01,4.01,47502,0
+KGEI.US,D,20251120,000000,4,4.065,3.89,3.89,60353,0
+KGEI.US,D,20251121,000000,3.87,4.035,3.87,3.93,92533,0
+KGEI.US,D,20251124,000000,3.91,3.935,3.85,3.85,36011,0
+KGEI.US,D,20251125,000000,3.86,3.9,3.71,3.9,85270,0
+KGEI.US,D,20251126,000000,3.87,4.08,3.83,4.05,90242,0
+KGEI.US,D,20251128,000000,4,4.105,4,4.02,46458,0
+KGEI.US,D,20251201,000000,4,4.07,3.94,4.02,35546,0
+KGEI.US,D,20251202,000000,4.05,4.05,3.97,3.99,34733,0
+KGEI.US,D,20251203,000000,3.99,4.11,3.9422,4.09,83364,0
+KGEI.US,D,20251204,000000,4.1,4.1,4.01,4.065,85597,0
+KGEI.US,D,20251205,000000,4.08,4.27,4.009,4.02,124533,0
+KGEI.US,D,20251208,000000,4.03,4.05,3.92,3.95,47330,0
+KGEI.US,D,20251209,000000,3.96,4.04,3.9,4.01,43553,0
+KGEI.US,D,20251210,000000,4,4.08,3.95,4.06,66183,0
+KGEI.US,D,20251211,000000,4.01,4.09,3.96,4.05,74413,0
+KGEI.US,D,20251212,000000,4.08,4.155,3.99,4.07,144887,0
+KGEI.US,D,20251215,000000,4.04,4.055,3.94,4.01,68288,0
+KGEI.US,D,20251216,000000,4,4.03,3.92,3.95,83816,0
+KGEI.US,D,20251217,000000,3.94,3.941,3.745,3.93,163352,0
+KGEI.US,D,20251218,000000,3.91,3.955,3.79,3.79,143131,0
+KGEI.US,D,20251219,000000,3.79,3.88,3.74,3.8,133774,0
+KGEI.US,D,20251222,000000,3.83,3.87,3.69,3.7,125272,0
+KGEI.US,D,20251223,000000,3.7,3.99,3.7,3.96,62022,0
+KGEI.US,D,20251224,000000,3.97,4.2,3.97,4.11,101748,0
+KGEI.US,D,20251226,000000,4.12,4.21,4.07,4.2,112375,0
+KGEI.US,D,20251229,000000,4.2,4.2,4,4.01,52231,0
+KGEI.US,D,20251230,000000,4.04,4.0899,4.025,4.04,27017,0
+KGEI.US,D,20251231,000000,4,4.005,3.9,3.93,47038,0
+KGEI.US,D,20260102,000000,3.93,3.98,3.89,3.92,72292,0
+KGEI.US,D,20260105,000000,3.9,3.9,3.72,3.76,173510,0
+KGEI.US,D,20260106,000000,3.76,3.765,3.57,3.59,110206,0
+KGEI.US,D,20260107,000000,3.59,3.59,3.425,3.43,113868,0
+KGEI.US,D,20260108,000000,3.43,3.49,3.35,3.46,140990,0
+KGEI.US,D,20260109,000000,3.45,3.56,3.37,3.38,137473,0
+KGEI.US,D,20260112,000000,3.38,3.48,3.37,3.43,61436,0
+KGEI.US,D,20260113,000000,3.44,3.59,3.425,3.55,117979,0
+KGEI.US,D,20260114,000000,3.59,3.745,3.58,3.71,150398,0
+KGEI.US,D,20260115,000000,3.7,3.7,3.5001,3.59,52097,0
+KGEI.US,D,20260116,000000,3.61,3.668,3.555,3.62,80094,0
+KGEI.US,D,20260120,000000,3.63,3.84,3.63,3.66,96333,0
+KGEI.US,D,20260121,000000,3.7,3.9,3.6701,3.86,86095,0
+KGEI.US,D,20260122,000000,3.87,3.89,3.775,3.83,73892,0
+KGEI.US,D,20260123,000000,3.86,4,3.86,3.91,89112,0
+KGEI.US,D,20260126,000000,3.95,4.0399,3.86,3.99,54817,0
+KGEI.US,D,20260127,000000,3.99,3.99,3.8517,3.97,68596,0
+KGEI.US,D,20260128,000000,3.99,3.99,3.74,3.84,133033,0
+KGEI.US,D,20260129,000000,3.89,4.015,3.83,3.99,99698,0
+KGEI.US,D,20260130,000000,3.98,4.04,3.865,4.03,160126,0
+KGEI.US,D,20260202,000000,3.9,3.97,3.84,3.9,112013,0
+KGEI.US,D,20260203,000000,3.89,4.025,3.82,3.89,86646,0
+KGEI.US,D,20260204,000000,3.95,3.97,3.89,3.92,113463,0
+KGEI.US,D,20260205,000000,3.92,3.93,3.76,3.78,75481,0
+KGEI.US,D,20260206,000000,3.83,3.98,3.82,3.85,114404,0
+KGEI.US,D,20260209,000000,3.88,3.9,3.825,3.85,73111,0
+KGEI.US,D,20260210,000000,3.85,3.85,3.625,3.67,251605,0
+KGEI.US,D,20260211,000000,3.75,3.84,3.715,3.82,183777,0
+KGEI.US,D,20260212,000000,3.84,3.88,3.625,3.68,127932,0
+KGEI.US,D,20260213,000000,3.685,3.804,3.675,3.78,47594,0
+KGEI.US,D,20260217,000000,3.8,3.82,3.57,3.79,189157,0
+KGEI.US,D,20260218,000000,3.85,3.93,3.685,3.9,146998,0

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

@@ -0,0 +1,1151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLTR.US,D,20210721,000000,11.5,12.04,10.19,12,6542925,0
+KLTR.US,D,20210722,000000,11.9,12.0099,11.5,11.65,1293503,0
+KLTR.US,D,20210723,000000,11.69,12,11.5,11.76,358060,0
+KLTR.US,D,20210726,000000,11.68,11.9372,11.21,11.5,673815,0
+KLTR.US,D,20210727,000000,11.3,11.86,11.22,11.27,522295,0
+KLTR.US,D,20210728,000000,11.46,11.465,11.01,11.29,147236,0
+KLTR.US,D,20210729,000000,11.22,11.65,11.0101,11.58,181632,0
+KLTR.US,D,20210730,000000,11.43,11.935,11.21,11.91,79440,0
+KLTR.US,D,20210802,000000,11.91,13.19,11.63,12.69,244531,0
+KLTR.US,D,20210803,000000,12.43,13.83,12.01,12.66,248622,0
+KLTR.US,D,20210804,000000,12.51,12.96,11.78,12.05,240473,0
+KLTR.US,D,20210805,000000,11.8,12.52,11.79,12.11,230622,0
+KLTR.US,D,20210806,000000,12.15,13.98,12.12,13.61,209716,0
+KLTR.US,D,20210809,000000,13.91,13.9999,12.18,12.35,386357,0
+KLTR.US,D,20210810,000000,12.6,12.9799,11.99,12.3,239517,0
+KLTR.US,D,20210811,000000,12.24,12.48,11.85,12.14,188848,0
+KLTR.US,D,20210812,000000,12.07,12.27,11.71,11.73,135424,0
+KLTR.US,D,20210813,000000,11.84,12.04,11.7,11.8,166744,0
+KLTR.US,D,20210816,000000,11.72,11.97,10.92,11.09,690401,0
+KLTR.US,D,20210817,000000,11.08,12,10.77,11.18,525788,0
+KLTR.US,D,20210818,000000,10.94,12.12,10.94,12.02,763539,0
+KLTR.US,D,20210819,000000,11.92,12.68,11.54,12.53,457978,0
+KLTR.US,D,20210820,000000,12.37,13.71,11.92,13.2,332208,0
+KLTR.US,D,20210823,000000,13.06,13.52,12.6,13.48,245221,0
+KLTR.US,D,20210824,000000,13.34,13.98,12.29,12.56,384023,0
+KLTR.US,D,20210825,000000,12.52,12.75,12.13,12.61,169955,0
+KLTR.US,D,20210826,000000,12.5,13.98,12.2,13.09,327542,0
+KLTR.US,D,20210827,000000,13,13.1,12.3,12.49,226595,0
+KLTR.US,D,20210830,000000,12.46,12.6,11.01,12.05,508367,0
+KLTR.US,D,20210831,000000,12.15,12.5283,11.2,11.28,311683,0
+KLTR.US,D,20210901,000000,11.28,11.78,11.03,11.58,469906,0
+KLTR.US,D,20210902,000000,11.64,12.785,11.55,12.09,360707,0
+KLTR.US,D,20210903,000000,12.08,13.22,12.01,13.11,384498,0
+KLTR.US,D,20210907,000000,12.94,13.67,12.29,12.33,371979,0
+KLTR.US,D,20210908,000000,12.4,12.87,12.15,12.38,418336,0
+KLTR.US,D,20210909,000000,12.32,12.705,11.68,11.69,756687,0
+KLTR.US,D,20210910,000000,11.77,12.12,11.73,11.76,264557,0
+KLTR.US,D,20210913,000000,11.79,12.1,10.56,11.69,578909,0
+KLTR.US,D,20210914,000000,11.67,12,11.41,11.53,134146,0
+KLTR.US,D,20210915,000000,11.6,12.06,11.34,11.91,265254,0
+KLTR.US,D,20210916,000000,11.94,12.13,11.69,11.96,381274,0
+KLTR.US,D,20210917,000000,11.83,12.03,11.04,11.11,2430397,0
+KLTR.US,D,20210920,000000,11.02,11.48,10.43,10.58,247252,0
+KLTR.US,D,20210921,000000,10.5,10.94,10.27,10.39,412379,0
+KLTR.US,D,20210922,000000,10.48,10.79,10.35,10.66,302973,0
+KLTR.US,D,20210923,000000,10.79,11.18,10.56,10.95,285397,0
+KLTR.US,D,20210924,000000,10.83,11.06,10.52,10.83,86886,0
+KLTR.US,D,20210927,000000,10.77,10.77,10.35,10.63,277632,0
+KLTR.US,D,20210928,000000,10.52,10.65,10.15,10.2,117404,0
+KLTR.US,D,20210929,000000,10.3,10.33,10.09,10.16,96515,0
+KLTR.US,D,20210930,000000,10.18,10.47,9.91,10.29,183013,0
+KLTR.US,D,20211001,000000,10.42,10.51,9.9671,10.5,156670,0
+KLTR.US,D,20211004,000000,10.35,10.5,9.76,9.92,170858,0
+KLTR.US,D,20211005,000000,9.95,10.46,9.56,10.3,213373,0
+KLTR.US,D,20211006,000000,10.3,10.35,9.7,9.91,259118,0
+KLTR.US,D,20211007,000000,9.92,10.135,9.57,9.85,181532,0
+KLTR.US,D,20211008,000000,9.82,10.8,9.29,9.36,154499,0
+KLTR.US,D,20211011,000000,9.35,9.5,9,9.25,318354,0
+KLTR.US,D,20211012,000000,9.44,10.56,9.25,10.18,198524,0
+KLTR.US,D,20211013,000000,10.19,10.485,9.72,10.37,206893,0
+KLTR.US,D,20211014,000000,10.49,10.74,9.94,10.29,162786,0
+KLTR.US,D,20211015,000000,10.44,10.44,10.1,10.1,68392,0
+KLTR.US,D,20211018,000000,10.19,10.29,9.9,10.02,68155,0
+KLTR.US,D,20211019,000000,9.99,10.44,9.97,10.1,166290,0
+KLTR.US,D,20211020,000000,10.06,10.22,9.94,9.97,114172,0
+KLTR.US,D,20211021,000000,9.98,10.1,9.71,9.78,86538,0
+KLTR.US,D,20211022,000000,9.68,9.895,9.58,9.63,53692,0
+KLTR.US,D,20211025,000000,9.6,9.93,9.5,9.8,81477,0
+KLTR.US,D,20211026,000000,9.93,10.265,9.69,9.89,95675,0
+KLTR.US,D,20211027,000000,9.73,10.07,9.4601,9.5,92109,0
+KLTR.US,D,20211028,000000,9.47,9.69,9.14,9.32,78574,0
+KLTR.US,D,20211029,000000,9.42,9.61,9.13,9.44,84944,0
+KLTR.US,D,20211101,000000,9.63,10.39,9.48,10.08,175350,0
+KLTR.US,D,20211102,000000,10.13,10.245,9.63,10.02,170084,0
+KLTR.US,D,20211103,000000,10,10.01,7.14,7.22,1012309,0
+KLTR.US,D,20211104,000000,7.6,7.66,6.48,6.49,978393,0
+KLTR.US,D,20211105,000000,6.5,6.62,5.94,5.98,766677,0
+KLTR.US,D,20211108,000000,6.3,6.77,6.25,6.57,635339,0
+KLTR.US,D,20211109,000000,6.56,6.78,6.3,6.36,360607,0
+KLTR.US,D,20211110,000000,6.37,6.55,6.22,6.45,445878,0
+KLTR.US,D,20211111,000000,6.39,6.69,6.03,6.105,382938,0
+KLTR.US,D,20211112,000000,6.17,6.21,5.73,5.86,316668,0
+KLTR.US,D,20211115,000000,5.85,5.94,5.58,5.64,385734,0
+KLTR.US,D,20211116,000000,5.64,5.77,5.25,5.72,356375,0
+KLTR.US,D,20211117,000000,5.71,5.83,5.53,5.81,211768,0
+KLTR.US,D,20211118,000000,5.85,5.95,5.61,5.71,312516,0
+KLTR.US,D,20211119,000000,5.66,6.03,5.5,5.55,345310,0
+KLTR.US,D,20211122,000000,5.58,5.73,4.99,5,308875,0
+KLTR.US,D,20211123,000000,5.01,5.155,4.65,5,559438,0
+KLTR.US,D,20211124,000000,5.05,5.36,4.92,5.3,435875,0
+KLTR.US,D,20211126,000000,5.23,5.3,4.99,5.04,218830,0
+KLTR.US,D,20211129,000000,5.16,5.4693,4.82,4.89,301424,0
+KLTR.US,D,20211130,000000,4.81,4.98,4.63,4.74,342520,0
+KLTR.US,D,20211201,000000,4.86,4.91,4.39,4.45,535213,0
+KLTR.US,D,20211202,000000,4.52,4.64,4.31,4.5,328590,0
+KLTR.US,D,20211203,000000,4.46,4.49,4.1517,4.2,432949,0
+KLTR.US,D,20211206,000000,4.18,4.52,3.95,4.28,676542,0
+KLTR.US,D,20211207,000000,4.33,4.84,4.33,4.57,542979,0
+KLTR.US,D,20211208,000000,4.52,4.62,4.31,4.38,257498,0
+KLTR.US,D,20211209,000000,4.42,4.49,4.02,4.06,386643,0
+KLTR.US,D,20211210,000000,4.12,4.23,3.91,4.14,297223,0
+KLTR.US,D,20211213,000000,4.08,4.08,3.81,3.93,390078,0
+KLTR.US,D,20211214,000000,3.89,3.91,3.65,3.78,300359,0
+KLTR.US,D,20211215,000000,3.8,4.25,3.77,4.16,561995,0
+KLTR.US,D,20211216,000000,4.18,4.3341,3.84,3.9,375790,0
+KLTR.US,D,20211217,000000,3.89,4.1,3.625,3.99,549162,0
+KLTR.US,D,20211220,000000,3.84,4,3.42,3.78,439560,0
+KLTR.US,D,20211221,000000,3.82,3.95,3.69,3.87,212829,0
+KLTR.US,D,20211222,000000,3.83,3.98,3.76,3.83,345749,0
+KLTR.US,D,20211223,000000,3.86,3.92,3.77,3.85,159250,0
+KLTR.US,D,20211227,000000,3.82,3.85,3.66,3.77,262040,0
+KLTR.US,D,20211228,000000,3.78,3.89,3.66,3.71,247904,0
+KLTR.US,D,20211229,000000,3.7,3.8,3.69,3.71,214405,0
+KLTR.US,D,20211230,000000,3.71,3.81,3.58,3.61,877076,0
+KLTR.US,D,20211231,000000,3.55,3.57,3.37,3.37,1790271,0
+KLTR.US,D,20220103,000000,3.5,3.86,3.4,3.68,661682,0
+KLTR.US,D,20220104,000000,3.65,3.65,3.3,3.36,563391,0
+KLTR.US,D,20220105,000000,3.38,3.43,3.22,3.26,523112,0
+KLTR.US,D,20220106,000000,3.22,3.32,3.16,3.23,408581,0
+KLTR.US,D,20220107,000000,3.2,3.275,3.144,3.19,420245,0
+KLTR.US,D,20220110,000000,3.2,3.23,3.01,3.17,600764,0
+KLTR.US,D,20220111,000000,3.17,3.28,3.16,3.27,402711,0
+KLTR.US,D,20220112,000000,3.27,3.31,3.11,3.12,173275,0
+KLTR.US,D,20220113,000000,3.18,3.23,3,3.11,265683,0
+KLTR.US,D,20220114,000000,3.04,3.28,3.04,3.26,531964,0
+KLTR.US,D,20220118,000000,3.15,3.26,3.1,3.12,936102,0
+KLTR.US,D,20220119,000000,3.15,3.47,3.09,3.33,597726,0
+KLTR.US,D,20220120,000000,3.29,3.49,3.28,3.29,336276,0
+KLTR.US,D,20220121,000000,3.27,3.32,3.15,3.19,233505,0
+KLTR.US,D,20220124,000000,3.09,3.43,3.07,3.42,584714,0
+KLTR.US,D,20220125,000000,3.32,3.42,3.16,3.26,361646,0
+KLTR.US,D,20220126,000000,3.37,3.43,3.16,3.21,321552,0
+KLTR.US,D,20220127,000000,3.22,3.24,3.15,3.17,266962,0
+KLTR.US,D,20220128,000000,3.16,3.47,3.15,3.45,358295,0
+KLTR.US,D,20220131,000000,3.45,3.61,3.34,3.59,391574,0
+KLTR.US,D,20220201,000000,3.56,3.69,3.46,3.57,335274,0
+KLTR.US,D,20220202,000000,3.57,3.57,3.33,3.38,195072,0
+KLTR.US,D,20220203,000000,3.34,3.39,3.23,3.29,154782,0
+KLTR.US,D,20220204,000000,3.27,3.39,3.18,3.37,420645,0
+KLTR.US,D,20220207,000000,3.41,3.48,3.23,3.24,733110,0
+KLTR.US,D,20220208,000000,3.29,3.6,3.17,3.57,437406,0
+KLTR.US,D,20220209,000000,3.6,3.74,3.5,3.68,409611,0
+KLTR.US,D,20220210,000000,3.57,3.6,3.45,3.55,444086,0
+KLTR.US,D,20220211,000000,3.55,3.63,3.4,3.44,140880,0
+KLTR.US,D,20220214,000000,3.41,3.45,3.25,3.33,212850,0
+KLTR.US,D,20220215,000000,3.41,3.5,3.285,3.46,267068,0
+KLTR.US,D,20220216,000000,3.42,3.425,3.24,3.32,444821,0
+KLTR.US,D,20220217,000000,3.36,3.4,3.1,3.16,353444,0
+KLTR.US,D,20220218,000000,3.23,3.23,3.06,3.08,632066,0
+KLTR.US,D,20220222,000000,3.06,3.18,3.02,3.08,1495507,0
+KLTR.US,D,20220223,000000,2.73,2.73,1.79,1.82,4237406,0
+KLTR.US,D,20220224,000000,1.79,1.91,1.73,1.9,2769516,0
+KLTR.US,D,20220225,000000,1.88,2.35,1.82,2.23,2931326,0
+KLTR.US,D,20220228,000000,2.16,2.28,2.1,2.24,1205366,0
+KLTR.US,D,20220301,000000,2.25,2.34,2.22,2.28,854782,0
+KLTR.US,D,20220302,000000,2.28,2.38,2.22,2.37,676722,0
+KLTR.US,D,20220303,000000,2.37,2.37,2.06,2.07,595739,0
+KLTR.US,D,20220304,000000,2.03,2.11,2.01,2.05,606572,0
+KLTR.US,D,20220307,000000,2.1,2.26,2.07,2.15,935215,0
+KLTR.US,D,20220308,000000,2.17,2.17,2.03,2.06,573099,0
+KLTR.US,D,20220309,000000,2.1,2.2,2.07,2.17,490305,0
+KLTR.US,D,20220310,000000,2.11,2.1512,1.995,2.03,509064,0
+KLTR.US,D,20220311,000000,2.04,2.0712,1.92,1.95,569912,0
+KLTR.US,D,20220314,000000,1.91,1.93,1.805,1.82,487734,0
+KLTR.US,D,20220315,000000,1.86,1.88,1.66,1.78,826922,0
+KLTR.US,D,20220316,000000,1.85,1.91,1.775,1.89,914541,0
+KLTR.US,D,20220317,000000,1.87,2.01,1.87,1.97,974770,0
+KLTR.US,D,20220318,000000,1.93,2.07,1.89,1.93,3912453,0
+KLTR.US,D,20220321,000000,1.98,2.04,1.92,1.95,781268,0
+KLTR.US,D,20220322,000000,1.95,2.13,1.9112,2.1,911438,0
+KLTR.US,D,20220323,000000,2.09,2.175,2.03,2.1,413952,0
+KLTR.US,D,20220324,000000,2.09,2.09,1.93,1.95,433466,0
+KLTR.US,D,20220325,000000,1.92,2.05,1.82,1.85,395820,0
+KLTR.US,D,20220328,000000,1.84,1.92,1.83,1.91,371055,0
+KLTR.US,D,20220329,000000,1.92,1.98,1.88,1.93,293029,0
+KLTR.US,D,20220330,000000,1.9,1.945,1.84,1.84,289263,0
+KLTR.US,D,20220331,000000,1.83,1.85,1.73,1.79,808359,0
+KLTR.US,D,20220401,000000,1.76,1.84,1.73,1.77,498486,0
+KLTR.US,D,20220404,000000,1.79,1.85,1.78,1.84,415968,0
+KLTR.US,D,20220405,000000,1.85,1.86,1.71,1.75,445207,0
+KLTR.US,D,20220406,000000,1.72,1.74,1.66,1.69,447115,0
+KLTR.US,D,20220407,000000,1.72,1.725,1.6699,1.7,346625,0
+KLTR.US,D,20220408,000000,1.7,1.73,1.64,1.66,411053,0
+KLTR.US,D,20220411,000000,1.66,1.67,1.59,1.63,512867,0
+KLTR.US,D,20220412,000000,1.66,1.685,1.61,1.62,256979,0
+KLTR.US,D,20220413,000000,1.62,1.66,1.6,1.63,246576,0
+KLTR.US,D,20220414,000000,1.63,1.635,1.57,1.58,371760,0
+KLTR.US,D,20220418,000000,1.57,1.61,1.49,1.52,848433,0
+KLTR.US,D,20220419,000000,1.55,1.61,1.5,1.59,508810,0
+KLTR.US,D,20220420,000000,1.59,1.59,1.515,1.55,359405,0
+KLTR.US,D,20220421,000000,1.56,1.61,1.5,1.5,414678,0
+KLTR.US,D,20220422,000000,1.49,1.53,1.47,1.49,294426,0
+KLTR.US,D,20220425,000000,1.49,1.59,1.47,1.54,324034,0
+KLTR.US,D,20220426,000000,1.51,1.56,1.48,1.5,382268,0
+KLTR.US,D,20220427,000000,1.5,1.59,1.465,1.51,489425,0
+KLTR.US,D,20220428,000000,1.51,1.61,1.51,1.59,366818,0
+KLTR.US,D,20220429,000000,1.6,1.66,1.53,1.55,318147,0
+KLTR.US,D,20220502,000000,1.6,1.6595,1.575,1.62,745027,0
+KLTR.US,D,20220503,000000,1.65,1.65,1.51,1.56,704145,0
+KLTR.US,D,20220504,000000,1.54,1.54,1.46,1.52,804825,0
+KLTR.US,D,20220505,000000,1.51,1.51,1.43,1.45,617658,0
+KLTR.US,D,20220506,000000,1.44,1.47,1.37,1.39,700654,0
+KLTR.US,D,20220509,000000,1.38,1.65,1.33,1.41,965877,0
+KLTR.US,D,20220510,000000,1.45,1.58,1.32,1.49,754556,0
+KLTR.US,D,20220511,000000,1.5,1.54,1.41,1.43,936027,0
+KLTR.US,D,20220512,000000,1.43,1.55,1.41,1.53,831215,0
+KLTR.US,D,20220513,000000,1.53,1.59,1.4132,1.55,542090,0
+KLTR.US,D,20220516,000000,1.52,1.685,1.52,1.66,1098830,0
+KLTR.US,D,20220517,000000,1.66,1.74,1.645,1.71,571862,0
+KLTR.US,D,20220518,000000,1.7,1.725,1.68,1.71,790166,0
+KLTR.US,D,20220519,000000,1.68,1.805,1.68,1.75,794946,0
+KLTR.US,D,20220520,000000,1.78,1.78,1.725,1.75,558476,0
+KLTR.US,D,20220523,000000,1.67,1.79,1.67,1.75,292762,0
+KLTR.US,D,20220524,000000,1.73,1.755,1.7,1.74,388093,0
+KLTR.US,D,20220525,000000,1.73,1.86,1.73,1.85,458337,0
+KLTR.US,D,20220526,000000,1.85,1.89,1.825,1.84,206397,0
+KLTR.US,D,20220527,000000,1.81,1.93,1.81,1.9,329607,0
+KLTR.US,D,20220531,000000,1.9,1.91,1.8,1.81,250332,0
+KLTR.US,D,20220601,000000,1.8,1.86,1.79,1.81,360005,0
+KLTR.US,D,20220602,000000,1.8,1.91,1.78,1.87,353162,0
+KLTR.US,D,20220603,000000,1.87,1.88,1.8,1.84,265626,0
+KLTR.US,D,20220606,000000,1.84,1.925,1.81,1.84,311483,0
+KLTR.US,D,20220607,000000,1.82,1.95,1.77,1.89,550046,0
+KLTR.US,D,20220608,000000,1.86,1.92,1.84,1.91,172399,0
+KLTR.US,D,20220609,000000,1.88,1.905,1.795,1.81,303364,0
+KLTR.US,D,20220610,000000,1.8,1.82,1.78,1.8,303534,0
+KLTR.US,D,20220613,000000,1.75,1.775,1.715,1.76,987590,0
+KLTR.US,D,20220614,000000,1.79,1.81,1.74,1.78,619495,0
+KLTR.US,D,20220615,000000,1.77,1.9,1.76,1.83,475082,0
+KLTR.US,D,20220616,000000,1.79,1.83,1.76,1.8,498421,0
+KLTR.US,D,20220617,000000,1.78,1.815,1.76,1.78,539923,0
+KLTR.US,D,20220621,000000,1.75,1.81,1.75,1.8,397176,0
+KLTR.US,D,20220622,000000,1.78,1.95,1.78,1.9,517545,0
+KLTR.US,D,20220623,000000,1.92,1.94,1.89,1.94,644379,0
+KLTR.US,D,20220624,000000,1.98,2.24,1.97,2.14,5823477,0
+KLTR.US,D,20220627,000000,2.14,2.179,2,2,275639,0
+KLTR.US,D,20220628,000000,2.01,2.045,1.95,1.96,532660,0
+KLTR.US,D,20220629,000000,1.96,2.03,1.57,2,568517,0
+KLTR.US,D,20220630,000000,1.96,2.03,1.95,1.99,213257,0
+KLTR.US,D,20220701,000000,1.99,2.03,1.855,1.86,167409,0
+KLTR.US,D,20220705,000000,1.85,1.925,1.82,1.83,339275,0
+KLTR.US,D,20220706,000000,1.81,1.85,1.72,1.72,241373,0
+KLTR.US,D,20220707,000000,1.75,1.91,1.695,1.9,289622,0
+KLTR.US,D,20220708,000000,1.9,2.005,1.88,1.97,95893,0
+KLTR.US,D,20220711,000000,1.97,2.015,1.91,2,819937,0
+KLTR.US,D,20220712,000000,1.98,2.02,1.75,2.01,361180,0
+KLTR.US,D,20220713,000000,1.97,2.06,1.955,2.06,583402,0
+KLTR.US,D,20220714,000000,2.02,2.06,1.96,2.06,1080360,0
+KLTR.US,D,20220715,000000,2.06,2.065,1.89,2.04,1643854,0
+KLTR.US,D,20220718,000000,2.04,2.05,1.71,1.76,885911,0
+KLTR.US,D,20220719,000000,1.8,2.03,1.69,2,1111825,0
+KLTR.US,D,20220720,000000,1.97,2.09,1.95,2.07,1049077,0
+KLTR.US,D,20220721,000000,2.07,2.6,2.065,2.56,4415576,0
+KLTR.US,D,20220722,000000,2.55,2.6088,2.38,2.48,1009961,0
+KLTR.US,D,20220725,000000,2.5,2.5,2.334,2.39,287444,0
+KLTR.US,D,20220726,000000,2.33,2.355,2.17,2.3,883834,0
+KLTR.US,D,20220727,000000,2.32,2.43,2.28,2.38,326085,0
+KLTR.US,D,20220728,000000,2.35,2.38,2.245,2.36,246954,0
+KLTR.US,D,20220729,000000,2.51,2.75,2.48,2.51,1319280,0
+KLTR.US,D,20220801,000000,2.5,2.585,2.47,2.5,375895,0
+KLTR.US,D,20220802,000000,2.47,2.55,2.33,2.5,450003,0
+KLTR.US,D,20220803,000000,2.48,2.675,2.48,2.57,617635,0
+KLTR.US,D,20220804,000000,2.55,2.615,2.53,2.58,186675,0
+KLTR.US,D,20220805,000000,2.56,2.75,2.54,2.71,279714,0
+KLTR.US,D,20220808,000000,2.69,2.8,2.635,2.66,250969,0
+KLTR.US,D,20220809,000000,2.59,2.6,2.36,2.38,583876,0
+KLTR.US,D,20220810,000000,2.46,2.66,2.41,2.61,519849,0
+KLTR.US,D,20220811,000000,2.61,2.66,2.4815,2.5,285506,0
+KLTR.US,D,20220812,000000,2.45,2.55,2.45,2.48,215296,0
+KLTR.US,D,20220815,000000,2.49,2.51,2.42,2.48,120254,0
+KLTR.US,D,20220816,000000,2.47,2.47,2.4,2.44,126899,0
+KLTR.US,D,20220817,000000,2.43,2.43,2.32,2.35,127787,0
+KLTR.US,D,20220818,000000,2.44,2.44,2.25,2.31,117889,0
+KLTR.US,D,20220819,000000,2.3,2.37,2.26,2.36,69579,0
+KLTR.US,D,20220822,000000,2.32,2.34,2.27,2.33,121643,0
+KLTR.US,D,20220823,000000,2.3,2.33,2.195,2.22,95435,0
+KLTR.US,D,20220824,000000,2.19,2.285,2.13,2.27,60842,0
+KLTR.US,D,20220825,000000,2.2602,2.35,2.24,2.32,53434,0
+KLTR.US,D,20220826,000000,2.37,2.4,2.29,2.4,108551,0
+KLTR.US,D,20220829,000000,2.38,2.475,2.3,2.42,140888,0
+KLTR.US,D,20220830,000000,2.43,2.46,2.34,2.38,47969,0
+KLTR.US,D,20220831,000000,2.39,2.43,2.3,2.43,81405,0
+KLTR.US,D,20220901,000000,2.39,2.41,2.21,2.32,154321,0
+KLTR.US,D,20220902,000000,2.35,2.63,2.3,2.44,410900,0
+KLTR.US,D,20220906,000000,2.4,2.445,2.26,2.35,465399,0
+KLTR.US,D,20220907,000000,2.3,2.32,2.19,2.22,164089,0
+KLTR.US,D,20220908,000000,2.18,2.27,2.11,2.17,111776,0
+KLTR.US,D,20220909,000000,2.17,2.17,2.12,2.12,152395,0
+KLTR.US,D,20220912,000000,2.11,2.175,2.05,2.12,150870,0
+KLTR.US,D,20220913,000000,2.07,2.16,2.05,2.16,176641,0
+KLTR.US,D,20220914,000000,2.14,2.205,2.06,2.16,275219,0
+KLTR.US,D,20220915,000000,2.14,2.16,2.02,2.02,268004,0
+KLTR.US,D,20220916,000000,2,2.16,1.81,1.97,1808848,0
+KLTR.US,D,20220919,000000,1.93,2.11,1.88,2.08,180549,0
+KLTR.US,D,20220920,000000,2.05,2.25,2.01,2.21,286256,0
+KLTR.US,D,20220921,000000,2.16,2.299,2.11,2.26,241407,0
+KLTR.US,D,20220922,000000,2.25,2.29,2.19,2.29,202807,0
+KLTR.US,D,20220923,000000,2.26,2.27,2.1814,2.26,98567,0
+KLTR.US,D,20220926,000000,2.25,2.38,2.09,2.12,104113,0
+KLTR.US,D,20220927,000000,2.15,2.285,2.0512,2.23,62008,0
+KLTR.US,D,20220928,000000,2.25,2.3,2.23,2.25,218041,0
+KLTR.US,D,20220929,000000,2.175,2.27,2.12,2.23,91833,0
+KLTR.US,D,20220930,000000,2.23,2.27,2.18,2.2,141857,0
+KLTR.US,D,20221003,000000,2.155,2.285,2.1415,2.21,141110,0
+KLTR.US,D,20221004,000000,2.2,2.3,2.16,2.27,74079,0
+KLTR.US,D,20221005,000000,2.21,2.29,2.13,2.26,55308,0
+KLTR.US,D,20221006,000000,2.25,2.33,2.05,2.1,91431,0
+KLTR.US,D,20221007,000000,2.07,2.09,1.89,2.01,110547,0
+KLTR.US,D,20221010,000000,2,2.09,1.99,1.99,106132,0
+KLTR.US,D,20221011,000000,1.95,1.95,1.82,1.84,173014,0
+KLTR.US,D,20221012,000000,1.84,1.85,1.75,1.78,193545,0
+KLTR.US,D,20221013,000000,1.82,2.0208,1.72,1.81,164274,0
+KLTR.US,D,20221014,000000,1.81,1.81,1.61,1.62,170856,0
+KLTR.US,D,20221017,000000,1.71,1.85,1.68,1.82,90371,0
+KLTR.US,D,20221018,000000,1.82,1.9266,1.78,1.81,52676,0
+KLTR.US,D,20221019,000000,1.81,1.87,1.7789,1.84,55169,0
+KLTR.US,D,20221020,000000,1.88,1.92,1.8,1.89,50149,0
+KLTR.US,D,20221021,000000,1.91,1.93,1.81,1.89,118672,0
+KLTR.US,D,20221024,000000,1.9,1.905,1.87,1.9,45205,0
+KLTR.US,D,20221025,000000,1.68,1.93,1.68,1.9,77513,0
+KLTR.US,D,20221026,000000,1.89,1.9125,1.81,1.83,71686,0
+KLTR.US,D,20221027,000000,1.82,1.905,1.81,1.87,28476,0
+KLTR.US,D,20221028,000000,1.9225,1.93,1.865,1.9,125136,0
+KLTR.US,D,20221031,000000,1.9,1.91,1.86,1.87,36174,0
+KLTR.US,D,20221101,000000,1.91,1.91,1.84,1.89,30198,0
+KLTR.US,D,20221102,000000,1.87,1.91,1.83,1.9,83548,0
+KLTR.US,D,20221103,000000,1.885,1.9125,1.8703,1.91,58053,0
+KLTR.US,D,20221104,000000,1.91,1.91,1.8,1.84,36956,0
+KLTR.US,D,20221107,000000,1.88,1.91,1.81,1.86,47879,0
+KLTR.US,D,20221108,000000,1.85,1.89,1.79,1.81,668880,0
+KLTR.US,D,20221109,000000,1.81,1.81,1.65,1.67,70369,0
+KLTR.US,D,20221110,000000,1.8,2.01,1.65,1.84,138501,0
+KLTR.US,D,20221111,000000,1.81,1.87,1.75,1.86,104910,0
+KLTR.US,D,20221114,000000,1.82,1.88,1.81,1.87,144285,0
+KLTR.US,D,20221115,000000,1.92,1.949,1.77,1.94,117911,0
+KLTR.US,D,20221116,000000,1.9,1.91,1.794,1.87,17075,0
+KLTR.US,D,20221117,000000,1.8158,1.83,1.72,1.75,118763,0
+KLTR.US,D,20221118,000000,1.75,1.75,1.63,1.73,99682,0
+KLTR.US,D,20221121,000000,1.7,1.7,1.68,1.7,89205,0
+KLTR.US,D,20221122,000000,1.7,1.75,1.635,1.725,110597,0
+KLTR.US,D,20221123,000000,1.74,1.85,1.695,1.85,49406,0
+KLTR.US,D,20221125,000000,1.83,1.83,1.62,1.8,25423,0
+KLTR.US,D,20221128,000000,1.76,1.805,1.7168,1.8,85220,0
+KLTR.US,D,20221129,000000,1.79,1.8,1.7,1.79,79668,0
+KLTR.US,D,20221130,000000,1.82,1.91,1.82,1.91,54379,0
+KLTR.US,D,20221201,000000,1.88,2.12,1.72,2,145790,0
+KLTR.US,D,20221202,000000,1.94,2.07,1.91,2,219826,0
+KLTR.US,D,20221205,000000,2,2,1.81,1.83,78934,0
+KLTR.US,D,20221206,000000,1.84,1.89,1.82,1.88,35921,0
+KLTR.US,D,20221207,000000,1.9,1.9,1.82,1.86,43712,0
+KLTR.US,D,20221208,000000,1.84,1.9,1.78,1.84,61518,0
+KLTR.US,D,20221209,000000,1.86,1.92,1.81,1.84,52997,0
+KLTR.US,D,20221212,000000,1.84,1.88,1.83,1.84,39640,0
+KLTR.US,D,20221213,000000,1.87,1.9,1.805,1.86,98453,0
+KLTR.US,D,20221214,000000,1.83,1.86,1.78,1.78,104973,0
+KLTR.US,D,20221215,000000,1.77,1.77,1.68,1.71,115753,0
+KLTR.US,D,20221216,000000,1.7,1.78,1.65,1.76,189219,0
+KLTR.US,D,20221219,000000,1.74,1.74,1.63,1.64,49976,0
+KLTR.US,D,20221220,000000,1.61,1.66,1.6,1.6,50570,0
+KLTR.US,D,20221221,000000,1.6,1.67,1.6,1.63,99792,0
+KLTR.US,D,20221222,000000,1.63,1.69,1.61,1.62,55870,0
+KLTR.US,D,20221223,000000,1.59,1.71,1.59,1.7,66002,0
+KLTR.US,D,20221227,000000,1.67,1.67,1.54,1.59,155121,0
+KLTR.US,D,20221228,000000,1.58,1.6999,1.56,1.68,54065,0
+KLTR.US,D,20221229,000000,1.68,1.72,1.64,1.69,70168,0
+KLTR.US,D,20221230,000000,1.66,1.74,1.635,1.72,105528,0
+KLTR.US,D,20230103,000000,1.71,1.81,1.7,1.8,77166,0
+KLTR.US,D,20230104,000000,1.8,1.97,1.785,1.95,157575,0
+KLTR.US,D,20230105,000000,1.94,1.98,1.88,1.9,119957,0
+KLTR.US,D,20230106,000000,1.89,1.95,1.8,1.88,109674,0
+KLTR.US,D,20230109,000000,1.87,2,1.845,1.98,146920,0
+KLTR.US,D,20230110,000000,1.98,2.01,1.95,2,422264,0
+KLTR.US,D,20230111,000000,2.03,2.08,1.97,2.04,235405,0
+KLTR.US,D,20230112,000000,2.0229,2.075,2.015,2.04,57918,0
+KLTR.US,D,20230113,000000,2.03,2.095,2.02,2.07,35411,0
+KLTR.US,D,20230117,000000,2.06,2.08,2.01,2.05,45466,0
+KLTR.US,D,20230118,000000,2.06,2.08,1.96,2.02,61044,0
+KLTR.US,D,20230119,000000,2.01,2.03,1.88,1.93,66663,0
+KLTR.US,D,20230120,000000,1.94,2.09,1.91,2,84071,0
+KLTR.US,D,20230123,000000,1.98,2.04,1.95,2.01,110715,0
+KLTR.US,D,20230124,000000,1.97,2.02,1.97,2.02,43148,0
+KLTR.US,D,20230125,000000,2.01,2.06,1.97,2.05,63416,0
+KLTR.US,D,20230126,000000,2.06,2.09,2.02,2.09,40716,0
+KLTR.US,D,20230127,000000,2.08,2.15,1.95,2.11,104745,0
+KLTR.US,D,20230130,000000,2.11,2.11,2.0515,2.1,39766,0
+KLTR.US,D,20230131,000000,2.1,2.1999,2.08,2.18,83447,0
+KLTR.US,D,20230201,000000,2.18,2.23,2.09,2.17,114141,0
+KLTR.US,D,20230202,000000,2.13,2.15,2.03,2.08,133133,0
+KLTR.US,D,20230203,000000,2.03,2.15,2.02,2.1,75986,0
+KLTR.US,D,20230206,000000,2.06,2.14,2.05,2.08,190601,0
+KLTR.US,D,20230207,000000,2.05,2.12,2.02,2.09,605806,0
+KLTR.US,D,20230208,000000,2.09,2.14,1.99,2.02,138625,0
+KLTR.US,D,20230209,000000,2,2.01,1.71,1.78,534784,0
+KLTR.US,D,20230210,000000,1.808,2.01,1.7959,2.01,125641,0
+KLTR.US,D,20230213,000000,2.04,2.1,1.92,2.07,106677,0
+KLTR.US,D,20230214,000000,2.03,2.08,2.03,2.05,54081,0
+KLTR.US,D,20230215,000000,2,2.07,1.99,2.04,67121,0
+KLTR.US,D,20230216,000000,1.99,2.06,1.9875,2.03,102614,0
+KLTR.US,D,20230217,000000,1.98,2.06,1.98,2.05,89571,0
+KLTR.US,D,20230221,000000,1.99,2.02,1.951,2.01,136795,0
+KLTR.US,D,20230222,000000,2.06,2.06,1.92,1.97,108600,0
+KLTR.US,D,20230223,000000,1.99,2.01,1.9,1.97,89183,0
+KLTR.US,D,20230224,000000,1.91,1.95,1.9,1.9,51238,0
+KLTR.US,D,20230227,000000,1.92,1.94,1.87,1.93,104885,0
+KLTR.US,D,20230228,000000,1.86,1.96,1.86,1.93,58166,0
+KLTR.US,D,20230301,000000,1.9,1.91,1.87,1.89,145952,0
+KLTR.US,D,20230302,000000,1.85,1.89,1.81,1.86,80661,0
+KLTR.US,D,20230303,000000,1.84,1.88,1.81,1.81,84187,0
+KLTR.US,D,20230306,000000,1.81,1.88,1.7701,1.85,84843,0
+KLTR.US,D,20230307,000000,1.83,1.9,1.82,1.86,49587,0
+KLTR.US,D,20230308,000000,1.83,1.9,1.79,1.82,117761,0
+KLTR.US,D,20230309,000000,1.8,1.9,1.75,1.85,150116,0
+KLTR.US,D,20230310,000000,1.8199,1.88,1.8,1.85,113709,0
+KLTR.US,D,20230313,000000,1.82,1.86,1.79,1.83,66306,0
+KLTR.US,D,20230314,000000,1.82,1.9501,1.81,1.9,115067,0
+KLTR.US,D,20230315,000000,1.86,1.94,1.84,1.92,206771,0
+KLTR.US,D,20230316,000000,1.93,1.93,1.87,1.92,229819,0
+KLTR.US,D,20230317,000000,1.88,1.895,1.82,1.89,138550,0
+KLTR.US,D,20230320,000000,1.8339,1.92,1.83,1.89,122022,0
+KLTR.US,D,20230321,000000,1.85,1.965,1.84,1.95,110444,0
+KLTR.US,D,20230322,000000,1.92,1.97,1.91,1.95,39365,0
+KLTR.US,D,20230323,000000,1.91,1.99,1.91,1.95,46779,0
+KLTR.US,D,20230324,000000,1.9204,1.99,1.9204,1.99,51590,0
+KLTR.US,D,20230327,000000,1.99,1.99,1.9,1.95,59391,0
+KLTR.US,D,20230328,000000,1.94,1.94,1.77,1.85,169317,0
+KLTR.US,D,20230329,000000,1.82,1.88,1.8,1.8,47823,0
+KLTR.US,D,20230330,000000,1.82,1.9,1.82,1.88,49191,0
+KLTR.US,D,20230331,000000,1.89,1.92,1.8345,1.92,22096,0
+KLTR.US,D,20230403,000000,1.86,1.89,1.74,1.85,138264,0
+KLTR.US,D,20230404,000000,1.83,1.89,1.78,1.81,45464,0
+KLTR.US,D,20230405,000000,1.8,1.87,1.8,1.86,73200,0
+KLTR.US,D,20230406,000000,1.85,1.9,1.83,1.89,139292,0
+KLTR.US,D,20230410,000000,1.89,1.91,1.83,1.9,349543,0
+KLTR.US,D,20230411,000000,1.91,1.93,1.79,1.92,183553,0
+KLTR.US,D,20230412,000000,1.91,1.95,1.89,1.93,119603,0
+KLTR.US,D,20230413,000000,1.91,1.94,1.77,1.89,138306,0
+KLTR.US,D,20230414,000000,1.88,1.9,1.83,1.87,65103,0
+KLTR.US,D,20230417,000000,1.78,1.83,1.75,1.81,147478,0
+KLTR.US,D,20230418,000000,1.79,1.86,1.73,1.8,678207,0
+KLTR.US,D,20230419,000000,1.79,1.79,1.66,1.71,266477,0
+KLTR.US,D,20230420,000000,1.67,1.7506,1.67,1.75,42640,0
+KLTR.US,D,20230421,000000,1.73,1.74,1.67,1.7,154262,0
+KLTR.US,D,20230424,000000,1.68,1.71,1.68,1.69,30747,0
+KLTR.US,D,20230425,000000,1.68,1.68,1.6,1.62,63885,0
+KLTR.US,D,20230426,000000,1.6,1.77,1.6,1.75,152336,0
+KLTR.US,D,20230427,000000,1.78,1.85,1.7799,1.81,59157,0
+KLTR.US,D,20230428,000000,1.82,1.86,1.82,1.85,67613,0
+KLTR.US,D,20230501,000000,1.83,1.86,1.83,1.85,47755,0
+KLTR.US,D,20230502,000000,1.82,1.85,1.8,1.8,40179,0
+KLTR.US,D,20230503,000000,1.78,1.8,1.75,1.75,45246,0
+KLTR.US,D,20230504,000000,1.76,1.76,1.53,1.58,153389,0
+KLTR.US,D,20230505,000000,1.6,1.825,1.55,1.79,235995,0
+KLTR.US,D,20230508,000000,1.78,1.78,1.7,1.76,116208,0
+KLTR.US,D,20230509,000000,1.79,1.95,1.76,1.86,201314,0
+KLTR.US,D,20230510,000000,1.85,1.87,1.83,1.85,111307,0
+KLTR.US,D,20230511,000000,1.84,1.88,1.83,1.87,88139,0
+KLTR.US,D,20230512,000000,1.875,1.89,1.85,1.86,89548,0
+KLTR.US,D,20230515,000000,1.83,1.99,1.82,1.9,346701,0
+KLTR.US,D,20230516,000000,1.91,1.94,1.9,1.93,80647,0
+KLTR.US,D,20230517,000000,1.91,1.94,1.73,1.87,311866,0
+KLTR.US,D,20230518,000000,1.865,1.88,1.815,1.84,157382,0
+KLTR.US,D,20230519,000000,1.86,1.89,1.83,1.86,149748,0
+KLTR.US,D,20230522,000000,1.87,1.91,1.86,1.89,165293,0
+KLTR.US,D,20230523,000000,1.86,1.9,1.82,1.86,137046,0
+KLTR.US,D,20230524,000000,1.81,1.875,1.81,1.85,88661,0
+KLTR.US,D,20230525,000000,1.87,1.87,1.74,1.76,113254,0
+KLTR.US,D,20230526,000000,1.75,1.7801,1.65,1.71,239055,0
+KLTR.US,D,20230530,000000,1.7,1.71,1.66,1.7,74434,0
+KLTR.US,D,20230531,000000,1.66,1.71,1.66,1.71,118691,0
+KLTR.US,D,20230601,000000,1.69,1.725,1.61,1.64,225955,0
+KLTR.US,D,20230602,000000,1.63,1.695,1.59,1.65,392531,0
+KLTR.US,D,20230605,000000,1.65,1.7,1.6091,1.67,55567,0
+KLTR.US,D,20230606,000000,1.7,1.83,1.7,1.75,180437,0
+KLTR.US,D,20230607,000000,1.74,1.8,1.73,1.76,131764,0
+KLTR.US,D,20230608,000000,1.74,1.84,1.72,1.8,156081,0
+KLTR.US,D,20230609,000000,1.8,1.905,1.8,1.86,613894,0
+KLTR.US,D,20230612,000000,1.84,1.9,1.81,1.88,879653,0
+KLTR.US,D,20230613,000000,1.88,1.91,1.845,1.91,345472,0
+KLTR.US,D,20230614,000000,1.89,2.05,1.89,1.97,906153,0
+KLTR.US,D,20230615,000000,1.94,2.03,1.94,1.98,469530,0
+KLTR.US,D,20230616,000000,1.99,2.125,1.94,2.03,803698,0
+KLTR.US,D,20230620,000000,2.02,2.0493,1.95,1.98,842416,0
+KLTR.US,D,20230621,000000,1.95,2.19,1.94,2.06,1973927,0
+KLTR.US,D,20230622,000000,2.09,2.26,2.09,2.17,1102930,0
+KLTR.US,D,20230623,000000,2.19,2.21,1.99,2.14,9348658,0
+KLTR.US,D,20230626,000000,2.14,2.18,2.09,2.1,547686,0
+KLTR.US,D,20230627,000000,2.1,2.17,2.07,2.15,586106,0
+KLTR.US,D,20230628,000000,2.14,2.15,2.12,2.13,405533,0
+KLTR.US,D,20230629,000000,2.15,2.15,2.08,2.1,461900,0
+KLTR.US,D,20230630,000000,2.1,2.16,2.095,2.12,333241,0
+KLTR.US,D,20230703,000000,2.12,2.17,2.12,2.15,294621,0
+KLTR.US,D,20230705,000000,2.12,2.16,2.12,2.14,311776,0
+KLTR.US,D,20230706,000000,2.13,2.16,2.1,2.13,324029,0
+KLTR.US,D,20230707,000000,2.13,2.195,2.13,2.17,370153,0
+KLTR.US,D,20230710,000000,2.17,2.25,2.15,2.23,366910,0
+KLTR.US,D,20230711,000000,2.24,2.25,2.1036,2.18,288555,0
+KLTR.US,D,20230712,000000,2.21,2.24,2.14,2.14,298023,0
+KLTR.US,D,20230713,000000,2.11,2.165,2.051,2.14,219952,0
+KLTR.US,D,20230714,000000,2.14,2.16,2.065,2.08,134381,0
+KLTR.US,D,20230717,000000,2.07,2.1,2.04,2.06,128156,0
+KLTR.US,D,20230718,000000,2.05,2.09,2.02,2.08,181323,0
+KLTR.US,D,20230719,000000,2.06,2.09,2.05,2.07,163111,0
+KLTR.US,D,20230720,000000,2.06,2.07,2,2.05,202832,0
+KLTR.US,D,20230721,000000,2.08,2.08,2.01,2.04,194370,0
+KLTR.US,D,20230724,000000,2.04,2.1,2,2.1,325998,0
+KLTR.US,D,20230725,000000,2.1,2.1,2,2.01,170413,0
+KLTR.US,D,20230726,000000,2.01,2.06,1.9975,2.01,162316,0
+KLTR.US,D,20230727,000000,2.02,2.075,2,2,266600,0
+KLTR.US,D,20230728,000000,2.02,2.02,1.95,2,206316,0
+KLTR.US,D,20230731,000000,1.99,2.05,1.99,2.02,169616,0
+KLTR.US,D,20230801,000000,2.02,2.02,1.94,1.98,297553,0
+KLTR.US,D,20230802,000000,2,2.15,1.99,2.13,556510,0
+KLTR.US,D,20230803,000000,2.09,2.27,2.05,2.06,778671,0
+KLTR.US,D,20230804,000000,2.08,2.15,2.05,2.14,418309,0
+KLTR.US,D,20230807,000000,2.14,2.15,2.03,2.08,251269,0
+KLTR.US,D,20230808,000000,2.08,2.08,2.0309,2.07,284267,0
+KLTR.US,D,20230809,000000,2.08,2.09,2.045,2.05,304003,0
+KLTR.US,D,20230810,000000,2.07,2.1,2.045,2.05,222489,0
+KLTR.US,D,20230811,000000,2.05,2.06,2.04,2.05,314409,0
+KLTR.US,D,20230814,000000,2.04,2.05,2.02,2.04,191280,0
+KLTR.US,D,20230815,000000,2.04,2.05,1.98,1.99,375214,0
+KLTR.US,D,20230816,000000,1.98,2,1.91,1.91,184590,0
+KLTR.US,D,20230817,000000,1.93,1.94,1.88,1.92,174327,0
+KLTR.US,D,20230818,000000,1.91,1.96,1.91,1.95,150776,0
+KLTR.US,D,20230821,000000,1.94,1.95,1.905,1.94,85540,0
+KLTR.US,D,20230822,000000,1.93,1.94,1.895,1.94,49627,0
+KLTR.US,D,20230823,000000,1.94,1.94,1.9,1.93,108546,0
+KLTR.US,D,20230824,000000,1.92,1.93,1.89,1.91,108261,0
+KLTR.US,D,20230825,000000,1.91,1.93,1.85,1.92,96199,0
+KLTR.US,D,20230828,000000,1.93,1.95,1.894,1.93,84819,0
+KLTR.US,D,20230829,000000,1.9,2.01,1.89,1.95,187554,0
+KLTR.US,D,20230830,000000,1.9,2,1.9,2,101042,0
+KLTR.US,D,20230831,000000,2,2.05,1.87,1.89,371761,0
+KLTR.US,D,20230901,000000,1.88,1.95,1.77,1.93,298054,0
+KLTR.US,D,20230905,000000,1.94,1.95,1.84,1.89,302814,0
+KLTR.US,D,20230906,000000,1.85,1.9,1.81,1.82,221262,0
+KLTR.US,D,20230907,000000,1.81,1.84,1.73,1.78,177179,0
+KLTR.US,D,20230908,000000,1.77,1.87,1.77,1.83,101296,0
+KLTR.US,D,20230911,000000,1.8,1.97,1.8,1.92,145632,0
+KLTR.US,D,20230912,000000,1.9151,1.94,1.88,1.9,157463,0
+KLTR.US,D,20230913,000000,1.88,1.91,1.79,1.79,221039,0
+KLTR.US,D,20230914,000000,1.8,1.875,1.79,1.86,76169,0
+KLTR.US,D,20230915,000000,1.88,1.97,1.84,1.94,665674,0
+KLTR.US,D,20230918,000000,1.94,1.975,1.915,1.93,95250,0
+KLTR.US,D,20230919,000000,1.9,1.98,1.84,1.92,252300,0
+KLTR.US,D,20230920,000000,1.87,1.94,1.83,1.84,158786,0
+KLTR.US,D,20230921,000000,1.81,1.83,1.73,1.73,63149,0
+KLTR.US,D,20230922,000000,1.75,1.78,1.71,1.72,69642,0
+KLTR.US,D,20230925,000000,1.72,1.815,1.72,1.79,62074,0
+KLTR.US,D,20230926,000000,1.78,1.8367,1.76,1.79,73481,0
+KLTR.US,D,20230927,000000,1.84,1.84,1.76,1.79,90565,0
+KLTR.US,D,20230928,000000,1.77,1.81,1.75,1.78,71026,0
+KLTR.US,D,20230929,000000,1.78,1.92,1.71,1.73,105047,0
+KLTR.US,D,20231002,000000,1.71,1.75,1.69,1.74,108574,0
+KLTR.US,D,20231003,000000,1.77,1.8,1.72,1.74,67094,0
+KLTR.US,D,20231004,000000,1.74,1.81,1.7,1.795,108820,0
+KLTR.US,D,20231005,000000,1.73,1.85,1.73,1.81,116348,0
+KLTR.US,D,20231006,000000,1.74,1.86,1.74,1.83,135338,0
+KLTR.US,D,20231009,000000,1.8,1.8,1.75,1.77,205470,0
+KLTR.US,D,20231010,000000,1.77,1.81,1.73,1.74,158725,0
+KLTR.US,D,20231011,000000,1.72,1.7687,1.66,1.67,121520,0
+KLTR.US,D,20231012,000000,1.65,1.7,1.63,1.67,120591,0
+KLTR.US,D,20231013,000000,1.65,1.67,1.56,1.57,166684,0
+KLTR.US,D,20231016,000000,1.61,1.7,1.61,1.67,102979,0
+KLTR.US,D,20231017,000000,1.67,1.75,1.67,1.71,193114,0
+KLTR.US,D,20231018,000000,1.69,1.7,1.62,1.63,93478,0
+KLTR.US,D,20231019,000000,1.64,1.66,1.6,1.62,113668,0
+KLTR.US,D,20231020,000000,1.65,1.65,1.6,1.63,126190,0
+KLTR.US,D,20231023,000000,1.64,1.645,1.59,1.62,159887,0
+KLTR.US,D,20231024,000000,1.65,1.665,1.63,1.65,43535,0
+KLTR.US,D,20231025,000000,1.64,1.665,1.6,1.64,120752,0
+KLTR.US,D,20231026,000000,1.67,1.67,1.61,1.65,104357,0
+KLTR.US,D,20231027,000000,1.65,1.66,1.62,1.64,64378,0
+KLTR.US,D,20231030,000000,1.64,1.72,1.59,1.71,97431,0
+KLTR.US,D,20231031,000000,1.69,1.74,1.685,1.72,103131,0
+KLTR.US,D,20231101,000000,1.69,1.73,1.69,1.7,51160,0
+KLTR.US,D,20231102,000000,1.71,1.79,1.71,1.77,123758,0
+KLTR.US,D,20231103,000000,1.79,1.81,1.74,1.79,92771,0
+KLTR.US,D,20231106,000000,1.77,1.795,1.74,1.77,26654,0
+KLTR.US,D,20231107,000000,1.8,1.8,1.7,1.76,62421,0
+KLTR.US,D,20231108,000000,1.8,1.81,1.66,1.81,88802,0
+KLTR.US,D,20231109,000000,1.8,1.87,1.77,1.78,144358,0
+KLTR.US,D,20231110,000000,1.73,1.82,1.71,1.78,88762,0
+KLTR.US,D,20231113,000000,1.73,1.78,1.62,1.72,145875,0
+KLTR.US,D,20231114,000000,1.77,1.85,1.76,1.85,150857,0
+KLTR.US,D,20231115,000000,1.87,1.88,1.8,1.8,76386,0
+KLTR.US,D,20231116,000000,1.82,1.82,1.76,1.81,143856,0
+KLTR.US,D,20231117,000000,1.83,1.85,1.76,1.79,163676,0
+KLTR.US,D,20231120,000000,1.77,1.82,1.74,1.78,135026,0
+KLTR.US,D,20231121,000000,1.74,1.79,1.73,1.75,91767,0
+KLTR.US,D,20231122,000000,1.73,1.81,1.7,1.74,219327,0
+KLTR.US,D,20231124,000000,1.75,1.76,1.72,1.74,42710,0
+KLTR.US,D,20231127,000000,1.74,1.76,1.69,1.73,155743,0
+KLTR.US,D,20231128,000000,1.73,1.76,1.7,1.7,220696,0
+KLTR.US,D,20231129,000000,1.72,1.738,1.7,1.71,81009,0
+KLTR.US,D,20231130,000000,1.74,1.74,1.71,1.71,79101,0
+KLTR.US,D,20231201,000000,1.73,1.75,1.7,1.74,167626,0
+KLTR.US,D,20231204,000000,1.72,1.815,1.7,1.78,347735,0
+KLTR.US,D,20231205,000000,1.79,1.79,1.71,1.76,151887,0
+KLTR.US,D,20231206,000000,1.77,1.81,1.76,1.79,160357,0
+KLTR.US,D,20231207,000000,1.79,1.82,1.77,1.79,403816,0
+KLTR.US,D,20231208,000000,1.78,1.9,1.74,1.8,213558,0
+KLTR.US,D,20231211,000000,1.74,1.805,1.73,1.79,158927,0
+KLTR.US,D,20231212,000000,1.79,1.805,1.73,1.77,164377,0
+KLTR.US,D,20231213,000000,1.74,1.81,1.74,1.81,184976,0
+KLTR.US,D,20231214,000000,1.81,1.82,1.7605,1.79,205865,0
+KLTR.US,D,20231215,000000,1.81,1.81,1.77,1.8,569057,0
+KLTR.US,D,20231218,000000,1.82,1.87,1.82,1.85,141355,0
+KLTR.US,D,20231219,000000,1.85,1.93,1.83,1.87,201540,0
+KLTR.US,D,20231220,000000,1.78,1.915,1.74,1.88,195653,0
+KLTR.US,D,20231221,000000,1.91,1.91,1.8606,1.9,117727,0
+KLTR.US,D,20231222,000000,1.93,1.98,1.9,1.97,165062,0
+KLTR.US,D,20231226,000000,1.99,2,1.98,1.99,148744,0
+KLTR.US,D,20231227,000000,1.94,2.0051,1.94,1.99,150994,0
+KLTR.US,D,20231228,000000,1.98,1.995,1.95,1.98,124557,0
+KLTR.US,D,20231229,000000,1.96,2.03,1.94,1.95,86108,0
+KLTR.US,D,20240102,000000,1.98,1.98,1.81,1.82,289623,0
+KLTR.US,D,20240103,000000,1.8,1.8309,1.75,1.77,146210,0
+KLTR.US,D,20240104,000000,1.75,1.77,1.715,1.74,188466,0
+KLTR.US,D,20240105,000000,1.73,1.76,1.68,1.68,151234,0
+KLTR.US,D,20240108,000000,1.69,1.77,1.69,1.76,169247,0
+KLTR.US,D,20240109,000000,1.77,1.78,1.7401,1.75,58540,0
+KLTR.US,D,20240110,000000,1.74,1.81,1.74,1.81,97912,0
+KLTR.US,D,20240111,000000,1.79,1.82,1.75,1.81,95884,0
+KLTR.US,D,20240112,000000,1.83,1.85,1.7798,1.78,44093,0
+KLTR.US,D,20240116,000000,1.8,1.8,1.71,1.71,219768,0
+KLTR.US,D,20240117,000000,1.71,1.77,1.64,1.75,155965,0
+KLTR.US,D,20240118,000000,1.72,1.81,1.71,1.78,99478,0
+KLTR.US,D,20240119,000000,1.79,1.81,1.7519,1.79,61280,0
+KLTR.US,D,20240122,000000,1.8,1.95,1.78,1.93,240407,0
+KLTR.US,D,20240123,000000,1.92,1.92,1.87,1.87,50458,0
+KLTR.US,D,20240124,000000,1.85,1.91,1.83,1.85,64093,0
+KLTR.US,D,20240125,000000,1.82,1.865,1.82,1.85,67008,0
+KLTR.US,D,20240126,000000,1.89,1.89,1.81,1.83,45789,0
+KLTR.US,D,20240129,000000,1.81,1.85,1.77,1.82,58884,0
+KLTR.US,D,20240130,000000,1.8,1.8,1.72,1.74,84829,0
+KLTR.US,D,20240131,000000,1.75,1.76,1.68,1.68,95222,0
+KLTR.US,D,20240201,000000,1.71,1.71,1.665,1.69,80045,0
+KLTR.US,D,20240202,000000,1.66,1.69,1.66,1.67,40964,0
+KLTR.US,D,20240205,000000,1.63,1.67,1.6,1.61,91685,0
+KLTR.US,D,20240206,000000,1.6,1.65,1.59,1.64,51001,0
+KLTR.US,D,20240207,000000,1.64,1.65,1.6,1.6,94983,0
+KLTR.US,D,20240208,000000,1.65,1.65,1.61,1.62,64351,0
+KLTR.US,D,20240209,000000,1.63,1.71,1.565,1.58,97553,0
+KLTR.US,D,20240212,000000,1.59,1.66,1.57,1.58,105543,0
+KLTR.US,D,20240213,000000,1.54,1.55,1.4,1.41,149490,0
+KLTR.US,D,20240214,000000,1.44,1.52,1.4,1.51,120424,0
+KLTR.US,D,20240215,000000,1.56,1.665,1.52,1.62,157297,0
+KLTR.US,D,20240216,000000,1.63,1.68,1.59,1.59,68702,0
+KLTR.US,D,20240220,000000,1.6,1.6067,1.45,1.47,242138,0
+KLTR.US,D,20240221,000000,1.46,1.5,1.45,1.45,126732,0
+KLTR.US,D,20240222,000000,1.47,1.5569,1.45,1.46,88629,0
+KLTR.US,D,20240223,000000,1.52,1.53,1.46,1.48,118264,0
+KLTR.US,D,20240226,000000,1.45,1.45,1.42,1.44,403077,0
+KLTR.US,D,20240227,000000,1.41,1.455,1.38,1.4,103464,0
+KLTR.US,D,20240228,000000,1.41,1.46,1.34,1.39,85414,0
+KLTR.US,D,20240229,000000,1.43,1.44,1.32,1.33,129682,0
+KLTR.US,D,20240301,000000,1.35,1.41,1.35,1.41,69961,0
+KLTR.US,D,20240304,000000,1.43,1.43,1.28,1.33,383560,0
+KLTR.US,D,20240305,000000,1.34,1.34,1.28,1.29,112073,0
+KLTR.US,D,20240306,000000,1.28,1.33,1.17,1.31,420835,0
+KLTR.US,D,20240307,000000,1.29,1.33,1.29,1.31,59315,0
+KLTR.US,D,20240308,000000,1.33,1.35,1.29,1.35,90035,0
+KLTR.US,D,20240311,000000,1.3,1.3486,1.27,1.34,72203,0
+KLTR.US,D,20240312,000000,1.33,1.339,1.29,1.3,103433,0
+KLTR.US,D,20240313,000000,1.3,1.36,1.27,1.35,88897,0
+KLTR.US,D,20240314,000000,1.35,1.35,1.3,1.325,73170,0
+KLTR.US,D,20240315,000000,1.3,1.37,1.3,1.33,479261,0
+KLTR.US,D,20240318,000000,1.31,1.345,1.29,1.3,124794,0
+KLTR.US,D,20240319,000000,1.32,1.37,1.29,1.33,67825,0
+KLTR.US,D,20240320,000000,1.31,1.39,1.3,1.38,82098,0
+KLTR.US,D,20240321,000000,1.34,1.39,1.3167,1.35,141925,0
+KLTR.US,D,20240322,000000,1.35,1.3769,1.33,1.33,86558,0
+KLTR.US,D,20240325,000000,1.31,1.34,1.31,1.31,46025,0
+KLTR.US,D,20240326,000000,1.33,1.36,1.32,1.34,80486,0
+KLTR.US,D,20240327,000000,1.36,1.375,1.31,1.35,76770,0
+KLTR.US,D,20240328,000000,1.34,1.38,1.33,1.35,40442,0
+KLTR.US,D,20240401,000000,1.32,1.38,1.3,1.35,138757,0
+KLTR.US,D,20240402,000000,1.32,1.36,1.32,1.35,221512,0
+KLTR.US,D,20240403,000000,1.33,1.4,1.31,1.34,108432,0
+KLTR.US,D,20240404,000000,1.34,1.37,1.32,1.35,87949,0
+KLTR.US,D,20240405,000000,1.33,1.37,1.32,1.35,56809,0
+KLTR.US,D,20240408,000000,1.36,1.39,1.3239,1.38,70917,0
+KLTR.US,D,20240409,000000,1.38,1.39,1.36,1.38,263809,0
+KLTR.US,D,20240410,000000,1.33,1.35,1.265,1.32,132368,0
+KLTR.US,D,20240411,000000,1.34,1.34,1.3,1.32,130487,0
+KLTR.US,D,20240412,000000,1.29,1.32,1.28,1.32,77004,0
+KLTR.US,D,20240415,000000,1.29,1.31,1.18,1.2,159286,0
+KLTR.US,D,20240416,000000,1.2,1.23,1.2,1.22,21813,0
+KLTR.US,D,20240417,000000,1.23,1.23,1.17,1.19,49378,0
+KLTR.US,D,20240418,000000,1.16,1.205,1.14,1.16,127696,0
+KLTR.US,D,20240419,000000,1.18,1.2167,1.15,1.2,29360,0
+KLTR.US,D,20240422,000000,1.18,1.25,1.18,1.25,72664,0
+KLTR.US,D,20240423,000000,1.24,1.27,1.23,1.26,96511,0
+KLTR.US,D,20240424,000000,1.23,1.27,1.2087,1.26,111768,0
+KLTR.US,D,20240425,000000,1.22,1.24,1.195,1.2,80091,0
+KLTR.US,D,20240426,000000,1.2,1.29,1.195,1.25,31839,0
+KLTR.US,D,20240429,000000,1.24,1.26,1.24,1.24,42196,0
+KLTR.US,D,20240430,000000,1.22,1.25,1.21,1.23,70657,0
+KLTR.US,D,20240501,000000,1.26,1.26,1.234,1.24,51050,0
+KLTR.US,D,20240502,000000,1.26,1.26,1.19,1.22,114613,0
+KLTR.US,D,20240503,000000,1.26,1.26,1.2,1.24,51474,0
+KLTR.US,D,20240506,000000,1.23,1.26,1.2,1.26,67064,0
+KLTR.US,D,20240507,000000,1.27,1.31,1.24,1.28,148067,0
+KLTR.US,D,20240508,000000,1.21,1.3199,1.21,1.23,37354,0
+KLTR.US,D,20240509,000000,1.23,1.26,1.21,1.24,74883,0
+KLTR.US,D,20240510,000000,1.22,1.254,1.18,1.2,70363,0
+KLTR.US,D,20240513,000000,1.19,1.215,1.18,1.2,56181,0
+KLTR.US,D,20240514,000000,1.22,1.2599,1.2,1.23,51592,0
+KLTR.US,D,20240515,000000,1.25,1.27,1.19,1.19,121020,0
+KLTR.US,D,20240516,000000,1.17,1.2,1.17,1.19,60226,0
+KLTR.US,D,20240517,000000,1.2,1.2,1.17,1.19,74938,0
+KLTR.US,D,20240520,000000,1.18,1.2,1.15,1.195,196554,0
+KLTR.US,D,20240521,000000,1.18,1.2,1.15,1.19,30028,0
+KLTR.US,D,20240522,000000,1.19,1.2,1.1801,1.2,39826,0
+KLTR.US,D,20240523,000000,1.2,1.2,1.15,1.18,82492,0
+KLTR.US,D,20240524,000000,1.2,1.2,1.15,1.17,94606,0
+KLTR.US,D,20240528,000000,1.15,1.17,1.15,1.16,79832,0
+KLTR.US,D,20240529,000000,1.15,1.17,1.15,1.15,62682,0
+KLTR.US,D,20240530,000000,1.16,1.17,1.15,1.15,84564,0
+KLTR.US,D,20240531,000000,1.1,1.1,1,1.05,254235,0
+KLTR.US,D,20240603,000000,1.02,1.0609,1.02,1.02,122606,0
+KLTR.US,D,20240604,000000,1.02,1.08,0.9945,0.9945,127936,0
+KLTR.US,D,20240605,000000,0.9998,1,0.8855,1,229822,0
+KLTR.US,D,20240606,000000,0.97,0.9998,0.7643,0.8446,272982,0
+KLTR.US,D,20240607,000000,0.8446,0.8723,0.8078,0.814,90204,0
+KLTR.US,D,20240610,000000,0.8242,0.996,0.82,0.989,148272,0
+KLTR.US,D,20240611,000000,0.98,1.195,0.9428,1.14,463752,0
+KLTR.US,D,20240612,000000,1.18,1.23,1.12,1.19,208314,0
+KLTR.US,D,20240613,000000,1.18,1.21,1.11,1.18,120826,0
+KLTR.US,D,20240614,000000,1.16,1.26,1.11,1.22,405394,0
+KLTR.US,D,20240617,000000,1.2,1.34,1.1889,1.3,343111,0
+KLTR.US,D,20240618,000000,1.29,1.3,1.2,1.24,188458,0
+KLTR.US,D,20240620,000000,1.27,1.27,1.22,1.23,129675,0
+KLTR.US,D,20240621,000000,1.34,1.34,1.24,1.26,451352,0
+KLTR.US,D,20240624,000000,1.25,1.28,1.18,1.21,127540,0
+KLTR.US,D,20240625,000000,1.2,1.25,1.17,1.2,52235,0
+KLTR.US,D,20240626,000000,1.17,1.25,1.14,1.16,166429,0
+KLTR.US,D,20240627,000000,1.17,1.28,1.17,1.26,185587,0
+KLTR.US,D,20240628,000000,1.24,1.28,1.17,1.2,1406497,0
+KLTR.US,D,20240701,000000,1.18,1.2,1.16,1.18,163541,0
+KLTR.US,D,20240702,000000,1.16,1.2,1.12,1.13,73397,0
+KLTR.US,D,20240703,000000,1.12,1.13,1.08,1.1,56008,0
+KLTR.US,D,20240705,000000,1.07,1.16,1.07,1.14,78777,0
+KLTR.US,D,20240708,000000,1.16,1.2,1.14,1.15,79104,0
+KLTR.US,D,20240709,000000,1.14,1.2,1.14,1.16,64188,0
+KLTR.US,D,20240710,000000,1.17,1.2,1.17,1.2,98812,0
+KLTR.US,D,20240711,000000,1.2,1.2,1.18,1.2,634767,0
+KLTR.US,D,20240712,000000,1.2,1.2136,1.19,1.2,179594,0
+KLTR.US,D,20240715,000000,1.2,1.2,1.19,1.2,193237,0
+KLTR.US,D,20240716,000000,1.2,1.2,1.19,1.2,444866,0
+KLTR.US,D,20240717,000000,1.19,1.255,1.1866,1.24,272382,0
+KLTR.US,D,20240718,000000,1.24,1.24,1.19,1.19,331439,0
+KLTR.US,D,20240719,000000,1.2,1.24,1.2,1.2,118783,0
+KLTR.US,D,20240722,000000,1.21,1.2365,1.2,1.21,121089,0
+KLTR.US,D,20240723,000000,1.2,1.26,1.2,1.25,218171,0
+KLTR.US,D,20240724,000000,1.25,1.3,1.235,1.25,179796,0
+KLTR.US,D,20240725,000000,1.27,1.34,1.23,1.33,271906,0
+KLTR.US,D,20240726,000000,1.33,1.34,1.31,1.34,145086,0
+KLTR.US,D,20240729,000000,1.32,1.35,1.29,1.3,115274,0
+KLTR.US,D,20240730,000000,1.3,1.33,1.3,1.32,114407,0
+KLTR.US,D,20240731,000000,1.32,1.33,1.2903,1.33,143620,0
+KLTR.US,D,20240801,000000,1.31,1.35,1.25,1.26,140146,0
+KLTR.US,D,20240802,000000,1.18,1.24,1.14,1.16,106555,0
+KLTR.US,D,20240805,000000,1.1,1.14,1.08,1.08,117261,0
+KLTR.US,D,20240806,000000,1.08,1.2,1.08,1.14,101215,0
+KLTR.US,D,20240807,000000,1.15,1.2,1.13,1.15,106982,0
+KLTR.US,D,20240808,000000,1.21,1.3199,1.17,1.22,86997,0
+KLTR.US,D,20240809,000000,1.2,1.22,1.17,1.19,147788,0
+KLTR.US,D,20240812,000000,1.16,1.215,1.16,1.16,80021,0
+KLTR.US,D,20240813,000000,1.16,1.23,1.12,1.23,104895,0
+KLTR.US,D,20240814,000000,1.21,1.28,1.21,1.23,83901,0
+KLTR.US,D,20240815,000000,1.25,1.25,1.22,1.23,111920,0
+KLTR.US,D,20240816,000000,1.23,1.25,1.215,1.23,95768,0
+KLTR.US,D,20240819,000000,1.23,1.25,1.1395,1.18,132406,0
+KLTR.US,D,20240820,000000,1.19,1.21,1.18,1.2,63650,0
+KLTR.US,D,20240821,000000,1.21,1.24,1.2,1.23,67177,0
+KLTR.US,D,20240822,000000,1.22,1.24,1.18,1.19,57881,0
+KLTR.US,D,20240823,000000,1.2,1.29,1.19,1.28,128665,0
+KLTR.US,D,20240826,000000,1.26,1.3,1.24,1.28,105329,0
+KLTR.US,D,20240827,000000,1.24,1.3,1.24,1.29,122539,0
+KLTR.US,D,20240828,000000,1.29,1.31,1.27,1.27,118726,0
+KLTR.US,D,20240829,000000,1.29,1.35,1.28,1.34,147770,0
+KLTR.US,D,20240830,000000,1.35,1.385,1.3451,1.36,190386,0
+KLTR.US,D,20240903,000000,1.32,1.36,1.11,1.12,165740,0
+KLTR.US,D,20240904,000000,1.11,1.2,1.09,1.11,98431,0
+KLTR.US,D,20240905,000000,1.11,1.15,1.06,1.06,79506,0
+KLTR.US,D,20240906,000000,1.07,1.15,1.06,1.09,54553,0
+KLTR.US,D,20240909,000000,1.09,1.1883,1.08,1.16,83344,0
+KLTR.US,D,20240910,000000,1.14,1.23,1.14,1.23,70982,0
+KLTR.US,D,20240911,000000,1.2,1.24,1.1916,1.235,68654,0
+KLTR.US,D,20240912,000000,1.24,1.255,1.18,1.18,82557,0
+KLTR.US,D,20240913,000000,1.22,1.32,1.22,1.3,126971,0
+KLTR.US,D,20240916,000000,1.3,1.3,1.26,1.28,86148,0
+KLTR.US,D,20240917,000000,1.29,1.31,1.26,1.29,117725,0
+KLTR.US,D,20240918,000000,1.29,1.33,1.23,1.24,149036,0
+KLTR.US,D,20240919,000000,1.24,1.34,1.24,1.33,114679,0
+KLTR.US,D,20240920,000000,1.27,1.36,1.27,1.36,642799,0
+KLTR.US,D,20240923,000000,1.37,1.38,1.35,1.36,138199,0
+KLTR.US,D,20240924,000000,1.36,1.4,1.36,1.37,168521,0
+KLTR.US,D,20240925,000000,1.36,1.38,1.29,1.31,115133,0
+KLTR.US,D,20240926,000000,1.28,1.365,1.27,1.29,123315,0
+KLTR.US,D,20240927,000000,1.29,1.36,1.29,1.35,113366,0
+KLTR.US,D,20240930,000000,1.36,1.37,1.335,1.36,106203,0
+KLTR.US,D,20241001,000000,1.35,1.36,1.32,1.32,80586,0
+KLTR.US,D,20241002,000000,1.33,1.33,1.25,1.26,90155,0
+KLTR.US,D,20241003,000000,1.24,1.33,1.24,1.28,63977,0
+KLTR.US,D,20241004,000000,1.31,1.35,1.3,1.31,104705,0
+KLTR.US,D,20241007,000000,1.29,1.345,1.28,1.29,59503,0
+KLTR.US,D,20241008,000000,1.27,1.32,1.27,1.29,73154,0
+KLTR.US,D,20241009,000000,1.28,1.34,1.28,1.31,67920,0
+KLTR.US,D,20241010,000000,1.27,1.32,1.25,1.25,84315,0
+KLTR.US,D,20241011,000000,1.25,1.32,1.24,1.3,108904,0
+KLTR.US,D,20241014,000000,1.3,1.34,1.2889,1.32,63917,0
+KLTR.US,D,20241015,000000,1.32,1.36,1.3,1.34,120393,0
+KLTR.US,D,20241016,000000,1.35,1.4,1.34,1.39,133247,0
+KLTR.US,D,20241017,000000,1.39,1.42,1.38,1.39,97873,0
+KLTR.US,D,20241018,000000,1.39,1.4,1.36,1.36,85683,0
+KLTR.US,D,20241021,000000,1.37,1.39,1.34,1.34,67714,0
+KLTR.US,D,20241022,000000,1.34,1.365,1.32,1.34,41005,0
+KLTR.US,D,20241023,000000,1.33,1.35,1.29,1.32,41760,0
+KLTR.US,D,20241024,000000,1.32,1.35,1.31,1.32,59809,0
+KLTR.US,D,20241025,000000,1.32,1.34,1.31,1.31,56582,0
+KLTR.US,D,20241028,000000,1.33,1.34,1.3,1.31,53701,0
+KLTR.US,D,20241029,000000,1.29,1.33,1.29,1.32,58710,0
+KLTR.US,D,20241030,000000,1.32,1.35,1.31,1.31,62486,0
+KLTR.US,D,20241031,000000,1.31,1.335,1.27,1.27,79779,0
+KLTR.US,D,20241101,000000,1.27,1.32,1.27,1.32,61848,0
+KLTR.US,D,20241104,000000,1.33,1.34,1.29,1.34,55811,0
+KLTR.US,D,20241105,000000,1.35,1.43,1.295,1.42,164307,0
+KLTR.US,D,20241106,000000,1.45,1.85,1.41,1.73,1094307,0
+KLTR.US,D,20241107,000000,1.81,2.05,1.7485,1.89,880644,0
+KLTR.US,D,20241108,000000,1.97,2,1.9,1.98,407517,0
+KLTR.US,D,20241111,000000,2,2.1,1.975,2.075,471541,0
+KLTR.US,D,20241112,000000,2.06,2.12,1.99,2.09,382094,0
+KLTR.US,D,20241113,000000,2.08,2.12,2.05,2.06,306152,0
+KLTR.US,D,20241114,000000,2.04,2.085,1.98,2.01,183159,0
+KLTR.US,D,20241115,000000,2,2.04,1.98,2.04,204775,0
+KLTR.US,D,20241118,000000,2.05,2.095,1.99,2,185045,0
+KLTR.US,D,20241119,000000,1.98,2.04,1.98,2.04,140660,0
+KLTR.US,D,20241120,000000,2.05,2.0599,2,2.05,241436,0
+KLTR.US,D,20241121,000000,2.05,2.2499,2.03,2.2,614518,0
+KLTR.US,D,20241122,000000,2.18,2.3,2.09,2.1,554696,0
+KLTR.US,D,20241125,000000,2.19,2.24,2.12,2.23,445032,0
+KLTR.US,D,20241126,000000,2.17,2.28,2.15,2.17,318974,0
+KLTR.US,D,20241127,000000,2.16,2.219,2.16,2.16,182341,0
+KLTR.US,D,20241129,000000,2.17,2.245,2.17,2.22,173271,0
+KLTR.US,D,20241202,000000,2.21,2.25,2.13,2.25,348218,0
+KLTR.US,D,20241203,000000,2.19,2.3999,2.162,2.38,605140,0
+KLTR.US,D,20241204,000000,2.38,2.42,2.2275,2.27,396212,0
+KLTR.US,D,20241205,000000,2.18,2.29,2.0479,2.26,414429,0
+KLTR.US,D,20241206,000000,2.25,2.25,2.18,2.24,189542,0
+KLTR.US,D,20241209,000000,2.25,2.358,2.21,2.34,594146,0
+KLTR.US,D,20241210,000000,2.35,2.37,2.25,2.35,545388,0
+KLTR.US,D,20241211,000000,2.33,2.38,2.29,2.31,662139,0
+KLTR.US,D,20241212,000000,2.3,2.34,2.25,2.34,433497,0
+KLTR.US,D,20241213,000000,2.3,2.3,2.16,2.25,294626,0
+KLTR.US,D,20241216,000000,2.22,2.24,1.93,1.98,994980,0
+KLTR.US,D,20241217,000000,2.06,2.24,2.01,2.23,364676,0
+KLTR.US,D,20241218,000000,2.22,2.33,2.115,2.13,497086,0
+KLTR.US,D,20241219,000000,2.16,2.23,2.08,2.11,266448,0
+KLTR.US,D,20241220,000000,2.09,2.36,2.0601,2.34,1645398,0
+KLTR.US,D,20241223,000000,2.38,2.4,2.3,2.35,367813,0
+KLTR.US,D,20241224,000000,2.3,2.355,2.28,2.33,153768,0
+KLTR.US,D,20241226,000000,2.3,2.33,2.27,2.3,224939,0
+KLTR.US,D,20241227,000000,2.27,2.29,2.13,2.23,260628,0
+KLTR.US,D,20241230,000000,2.29,2.29,2.11,2.2,316115,0
+KLTR.US,D,20241231,000000,2.2,2.22,2.13,2.2,160278,0
+KLTR.US,D,20250102,000000,2.21,2.37,2.21,2.33,1134562,0
+KLTR.US,D,20250103,000000,2.36,2.8,2.33,2.78,2617543,0
+KLTR.US,D,20250106,000000,2.81,2.82,2.51,2.58,2059397,0
+KLTR.US,D,20250107,000000,2.66,2.68,2.465,2.52,555888,0
+KLTR.US,D,20250108,000000,2.42,2.4899,2.22,2.24,716293,0
+KLTR.US,D,20250110,000000,2.18,2.185,1.99,2.04,764704,0
+KLTR.US,D,20250113,000000,1.93,2.07,1.93,2.01,415351,0
+KLTR.US,D,20250114,000000,2.01,2.16,2.01,2.15,807553,0
+KLTR.US,D,20250115,000000,2.28,2.31,2.1701,2.3,501712,0
+KLTR.US,D,20250116,000000,2.35,2.35,2.26,2.3,695158,0
+KLTR.US,D,20250117,000000,2.3,2.4,2.23,2.28,420315,0
+KLTR.US,D,20250121,000000,2.3,2.39,2.25,2.3,504472,0
+KLTR.US,D,20250122,000000,2.3,2.32,2.195,2.24,418674,0
+KLTR.US,D,20250123,000000,2.25,2.27,2.18,2.25,317788,0
+KLTR.US,D,20250124,000000,2.23,2.31,2.2,2.28,260304,0
+KLTR.US,D,20250127,000000,2.24,2.275,2.195,2.25,523651,0
+KLTR.US,D,20250128,000000,2.25,2.3,2.2,2.3,316279,0
+KLTR.US,D,20250129,000000,2.3,2.3,2.2443,2.3,271651,0
+KLTR.US,D,20250130,000000,2.34,2.345,2.258,2.29,1068349,0
+KLTR.US,D,20250131,000000,2.32,2.545,2.28,2.52,974763,0
+KLTR.US,D,20250203,000000,2.43,2.6,2.3738,2.55,952795,0
+KLTR.US,D,20250204,000000,2.56,2.7,2.54,2.67,489634,0
+KLTR.US,D,20250205,000000,2.67,2.75,2.61,2.75,617029,0
+KLTR.US,D,20250206,000000,2.73,2.78,2.675,2.74,484835,0
+KLTR.US,D,20250207,000000,2.73,2.73,2.65,2.71,425338,0
+KLTR.US,D,20250210,000000,2.71,2.72,2.62,2.7,317474,0
+KLTR.US,D,20250211,000000,2.65,2.77,2.65,2.74,324782,0
+KLTR.US,D,20250212,000000,2.69,2.77,2.62,2.74,269685,0
+KLTR.US,D,20250213,000000,2.74,2.82,2.7004,2.78,410386,0
+KLTR.US,D,20250214,000000,2.78,2.81,2.595,2.61,239293,0
+KLTR.US,D,20250218,000000,2.64,2.66,2.55,2.64,314671,0
+KLTR.US,D,20250219,000000,2.62,2.66,2.425,2.5,350939,0
+KLTR.US,D,20250220,000000,2.7,2.71,2.17,2.45,595184,0
+KLTR.US,D,20250221,000000,2.5,2.73,2.48,2.5,671840,0
+KLTR.US,D,20250224,000000,2.47,2.5,2.045,2.13,2463671,0
+KLTR.US,D,20250225,000000,2.16,2.22,2.025,2.04,1090424,0
+KLTR.US,D,20250226,000000,2.06,2.19,2.02,2.17,425223,0
+KLTR.US,D,20250227,000000,2.17,2.2,2.05,2.08,298046,0
+KLTR.US,D,20250228,000000,2.08,2.13,2.015,2.12,315053,0
+KLTR.US,D,20250303,000000,2.12,2.134,1.945,1.97,256435,0
+KLTR.US,D,20250304,000000,1.88,1.995,1.8001,1.94,536579,0
+KLTR.US,D,20250305,000000,1.91,2.05,1.91,2,463909,0
+KLTR.US,D,20250306,000000,1.96,2.07,1.9401,2.01,319548,0
+KLTR.US,D,20250307,000000,2.01,2.02,1.8825,1.96,270283,0
+KLTR.US,D,20250310,000000,1.99,1.99,1.805,1.82,392706,0
+KLTR.US,D,20250311,000000,1.81,1.92,1.78,1.88,309985,0
+KLTR.US,D,20250312,000000,1.92,2.01,1.87,1.91,325452,0
+KLTR.US,D,20250313,000000,1.93,1.96,1.82,1.87,221458,0
+KLTR.US,D,20250314,000000,1.87,1.945,1.835,1.85,397186,0
+KLTR.US,D,20250317,000000,1.84,1.92,1.81,1.86,267158,0
+KLTR.US,D,20250318,000000,1.85,1.895,1.8,1.83,302688,0
+KLTR.US,D,20250319,000000,1.83,1.92,1.83,1.86,381713,0
+KLTR.US,D,20250320,000000,1.82,1.89,1.79,1.83,293879,0
+KLTR.US,D,20250321,000000,1.87,1.955,1.84,1.87,1046682,0
+KLTR.US,D,20250324,000000,1.9,2.0501,1.88,2.01,320614,0
+KLTR.US,D,20250325,000000,2.02,2.11,1.95,2.09,303190,0
+KLTR.US,D,20250326,000000,2.08,2.18,1.98,2,527940,0
+KLTR.US,D,20250327,000000,1.99,1.99,1.91,1.92,373606,0
+KLTR.US,D,20250328,000000,1.92,1.985,1.9,1.94,265825,0
+KLTR.US,D,20250331,000000,1.9,1.95,1.84,1.88,393791,0
+KLTR.US,D,20250401,000000,1.88,1.92,1.8411,1.92,214891,0
+KLTR.US,D,20250402,000000,1.87,1.94,1.86,1.93,243352,0
+KLTR.US,D,20250403,000000,1.78,1.83,1.75,1.77,427490,0
+KLTR.US,D,20250404,000000,1.68,1.74,1.635,1.72,417048,0
+KLTR.US,D,20250407,000000,1.6,1.855,1.52,1.78,302386,0
+KLTR.US,D,20250408,000000,1.86,1.895,1.73,1.8,334995,0
+KLTR.US,D,20250409,000000,1.79,2.07,1.565,1.95,392591,0
+KLTR.US,D,20250410,000000,1.96,2.03,1.9,1.93,272074,0
+KLTR.US,D,20250411,000000,1.91,1.985,1.88,1.96,233921,0
+KLTR.US,D,20250414,000000,1.98,2.02,1.91,1.95,236360,0
+KLTR.US,D,20250415,000000,1.93,2.04,1.93,2.03,171919,0
+KLTR.US,D,20250416,000000,2.02,2.065,1.9512,2.01,567803,0
+KLTR.US,D,20250417,000000,2.01,2.03,1.94,1.97,218479,0
+KLTR.US,D,20250421,000000,2,2,1.894,1.93,174343,0
+KLTR.US,D,20250422,000000,1.95,2.02,1.935,1.98,189433,0
+KLTR.US,D,20250423,000000,2.05,2.09,1.99,2.02,277792,0
+KLTR.US,D,20250424,000000,2.03,2.1,2.015,2.07,288311,0
+KLTR.US,D,20250425,000000,2.04,2.1,2,2.05,362443,0
+KLTR.US,D,20250428,000000,2.04,2.14,2.02,2.07,364115,0
+KLTR.US,D,20250429,000000,2.05,2.145,2.05,2.13,253847,0
+KLTR.US,D,20250430,000000,2.08,2.185,2.07,2.15,266957,0
+KLTR.US,D,20250501,000000,2.19,2.23,2.15,2.19,353380,0
+KLTR.US,D,20250502,000000,2.2,2.245,2.19,2.23,253122,0
+KLTR.US,D,20250505,000000,2.2,2.29,2.175,2.22,361142,0
+KLTR.US,D,20250506,000000,2.19,2.245,2.18,2.21,240789,0
+KLTR.US,D,20250507,000000,2.22,2.265,2.17,2.2,309668,0
+KLTR.US,D,20250508,000000,2.27,2.27,2.16,2.18,298459,0
+KLTR.US,D,20250509,000000,2.19,2.195,2.13,2.16,306086,0
+KLTR.US,D,20250512,000000,2.24,2.3,2.19,2.21,366337,0
+KLTR.US,D,20250513,000000,2.24,2.3188,2.21,2.3,421095,0
+KLTR.US,D,20250514,000000,2.29,2.325,2.215,2.22,270524,0
+KLTR.US,D,20250515,000000,2.23,2.27,2.16,2.17,215825,0
+KLTR.US,D,20250516,000000,2.17,2.24,2.14,2.18,307796,0
+KLTR.US,D,20250519,000000,2.16,2.26,2.1312,2.18,293340,0
+KLTR.US,D,20250520,000000,2.21,2.21,2.135,2.15,198843,0
+KLTR.US,D,20250521,000000,2.12,2.225,2.05,2.14,337734,0
+KLTR.US,D,20250522,000000,2.13,2.215,2.1101,2.16,286450,0
+KLTR.US,D,20250523,000000,2.1,2.15,2.08,2.09,229986,0
+KLTR.US,D,20250527,000000,2.1,2.195,2.095,2.18,381273,0
+KLTR.US,D,20250528,000000,2.17,2.21,2.15,2.16,320085,0
+KLTR.US,D,20250529,000000,2.2,2.21,2.14,2.14,267427,0
+KLTR.US,D,20250530,000000,2.13,2.14,2.095,2.12,199445,0
+KLTR.US,D,20250602,000000,2.1,2.2,2.1,2.18,522507,0
+KLTR.US,D,20250603,000000,2.18,2.2589,2.14,2.25,370940,0
+KLTR.US,D,20250604,000000,2.25,2.275,2.175,2.19,297897,0
+KLTR.US,D,20250605,000000,2.2,2.255,2.195,2.21,267557,0
+KLTR.US,D,20250606,000000,2.22,2.263,2.205,2.23,253910,0
+KLTR.US,D,20250609,000000,2.23,2.245,2.175,2.18,448578,0
+KLTR.US,D,20250610,000000,2.19,2.195,2.045,2.08,380213,0
+KLTR.US,D,20250611,000000,2.07,2.18,2.05,2.11,467826,0
+KLTR.US,D,20250612,000000,2.11,2.135,2.065,2.07,277991,0
+KLTR.US,D,20250613,000000,2.02,2.075,1.99,1.99,338916,0
+KLTR.US,D,20250616,000000,2.01,2.0993,1.99,2.06,316231,0
+KLTR.US,D,20250617,000000,2.05,2.125,1.9801,2.03,291379,0
+KLTR.US,D,20250618,000000,2.02,2.105,2,2.03,265284,0
+KLTR.US,D,20250620,000000,2.12,2.1201,1.955,1.97,437520,0
+KLTR.US,D,20250623,000000,1.95,2.07,1.92,1.97,343981,0
+KLTR.US,D,20250624,000000,1.98,2.025,1.95,2.01,152968,0
+KLTR.US,D,20250625,000000,2.02,2.06,2,2,365783,0
+KLTR.US,D,20250626,000000,1.96,2.0099,1.94,1.96,283669,0
+KLTR.US,D,20250627,000000,1.96,1.99,1.9201,1.99,1418185,0
+KLTR.US,D,20250630,000000,1.99,2.062,1.95,2.01,304791,0
+KLTR.US,D,20250701,000000,2.01,2.055,1.955,2,263904,0
+KLTR.US,D,20250702,000000,2.01,2.0316,1.92,1.93,245827,0
+KLTR.US,D,20250703,000000,1.93,2.04,1.86,1.99,254586,0
+KLTR.US,D,20250707,000000,2,2.0592,1.95,1.98,368957,0
+KLTR.US,D,20250708,000000,1.99,2.06,1.98,2.01,185837,0
+KLTR.US,D,20250709,000000,2.01,2.0494,1.97,1.98,171967,0
+KLTR.US,D,20250710,000000,1.98,2.0096,1.895,1.9,165875,0
+KLTR.US,D,20250711,000000,1.88,1.91,1.78,1.79,150124,0
+KLTR.US,D,20250714,000000,1.78,1.82,1.73,1.73,320581,0
+KLTR.US,D,20250715,000000,1.78,1.85,1.69,1.73,601000,0
+KLTR.US,D,20250716,000000,1.72,1.78,1.7,1.71,331294,0
+KLTR.US,D,20250717,000000,1.71,1.88,1.71,1.83,398739,0
+KLTR.US,D,20250718,000000,1.84,1.89,1.7958,1.85,319207,0
+KLTR.US,D,20250721,000000,1.86,1.9,1.85,1.88,436978,0
+KLTR.US,D,20250722,000000,1.89,1.92,1.84,1.9,333779,0
+KLTR.US,D,20250723,000000,1.9,2.0192,1.89,1.97,483044,0
+KLTR.US,D,20250724,000000,1.96,1.97,1.89,1.93,286517,0
+KLTR.US,D,20250725,000000,1.95,1.95,1.87,1.87,143054,0
+KLTR.US,D,20250728,000000,1.87,1.91,1.85,1.89,201246,0
+KLTR.US,D,20250729,000000,1.91,1.91,1.83,1.83,100739,0
+KLTR.US,D,20250730,000000,1.85,1.86,1.755,1.785,262992,0
+KLTR.US,D,20250731,000000,1.8,1.88,1.75,1.79,439929,0
+KLTR.US,D,20250801,000000,1.76,1.76,1.65,1.66,265169,0
+KLTR.US,D,20250804,000000,1.66,1.727,1.66,1.7,213558,0
+KLTR.US,D,20250805,000000,1.72,1.7682,1.67,1.68,372813,0
+KLTR.US,D,20250806,000000,1.7,1.775,1.7,1.71,154213,0
+KLTR.US,D,20250807,000000,1.74,1.81,1.665,1.71,198133,0
+KLTR.US,D,20250808,000000,1.71,1.815,1.7,1.74,252225,0
+KLTR.US,D,20250811,000000,1.73,1.73,1.59,1.6,436022,0
+KLTR.US,D,20250812,000000,1.55,1.625,1.48,1.61,521763,0
+KLTR.US,D,20250813,000000,1.62,1.66,1.6,1.63,202685,0
+KLTR.US,D,20250814,000000,1.6,1.6524,1.5,1.51,249031,0
+KLTR.US,D,20250815,000000,1.52,1.54,1.47,1.47,194517,0
+KLTR.US,D,20250818,000000,1.46,1.52,1.46,1.48,186634,0
+KLTR.US,D,20250819,000000,1.48,1.5,1.43,1.45,222124,0
+KLTR.US,D,20250820,000000,1.45,1.51,1.39,1.44,398285,0
+KLTR.US,D,20250821,000000,1.46,1.46,1.38,1.38,152657,0
+KLTR.US,D,20250822,000000,1.39,1.5,1.39,1.49,253553,0
+KLTR.US,D,20250825,000000,1.48,1.605,1.45,1.57,553321,0
+KLTR.US,D,20250826,000000,1.58,1.64,1.53,1.6,302203,0
+KLTR.US,D,20250827,000000,1.6,1.655,1.585,1.59,297678,0
+KLTR.US,D,20250828,000000,1.6,1.65,1.5935,1.61,160923,0
+KLTR.US,D,20250829,000000,1.6,1.67,1.58,1.59,227283,0
+KLTR.US,D,20250902,000000,1.56,1.6,1.48,1.5,187015,0
+KLTR.US,D,20250903,000000,1.51,1.55,1.47,1.49,197029,0
+KLTR.US,D,20250904,000000,1.49,1.53,1.46,1.48,119654,0
+KLTR.US,D,20250905,000000,1.49,1.55,1.45,1.46,99707,0
+KLTR.US,D,20250908,000000,1.47,1.55,1.47,1.54,155316,0
+KLTR.US,D,20250909,000000,1.52,1.53,1.47,1.51,282296,0
+KLTR.US,D,20250910,000000,1.51,1.74,1.5,1.65,688706,0
+KLTR.US,D,20250911,000000,1.7,1.73,1.61,1.71,345278,0
+KLTR.US,D,20250912,000000,1.7,1.74,1.68,1.72,281927,0
+KLTR.US,D,20250915,000000,1.72,1.74,1.6709,1.72,292337,0
+KLTR.US,D,20250916,000000,1.72,1.72,1.675,1.68,140913,0
+KLTR.US,D,20250917,000000,1.69,1.755,1.62,1.68,498958,0
+KLTR.US,D,20250918,000000,1.69,1.75,1.68,1.73,187728,0
+KLTR.US,D,20250919,000000,1.72,1.7891,1.67,1.67,1282423,0
+KLTR.US,D,20250922,000000,1.67,1.71,1.6294,1.67,183593,0
+KLTR.US,D,20250923,000000,1.67,1.7073,1.58,1.6,239152,0
+KLTR.US,D,20250924,000000,1.6,1.625,1.55,1.6,122524,0
+KLTR.US,D,20250925,000000,1.57,1.6,1.55,1.58,155462,0
+KLTR.US,D,20250926,000000,1.57,1.58,1.51,1.52,112613,0
+KLTR.US,D,20250929,000000,1.52,1.57,1.42,1.42,152696,0
+KLTR.US,D,20250930,000000,1.42,1.48,1.39,1.44,177222,0
+KLTR.US,D,20251001,000000,1.43,1.48,1.39,1.39,238248,0
+KLTR.US,D,20251002,000000,1.4,1.52,1.36,1.5,452532,0
+KLTR.US,D,20251003,000000,1.54,1.55,1.4811,1.51,155681,0
+KLTR.US,D,20251006,000000,1.53,1.5675,1.49,1.5,273468,0
+KLTR.US,D,20251007,000000,1.54,1.54,1.4259,1.48,437040,0
+KLTR.US,D,20251008,000000,1.48,1.53,1.43,1.5,285842,0
+KLTR.US,D,20251009,000000,1.52,1.52,1.47,1.49,184672,0
+KLTR.US,D,20251010,000000,1.48,1.51,1.4425,1.49,425279,0
+KLTR.US,D,20251013,000000,1.51,1.54,1.48,1.51,179270,0
+KLTR.US,D,20251014,000000,1.52,1.71,1.49,1.64,577791,0
+KLTR.US,D,20251015,000000,1.66,1.7,1.545,1.58,311001,0
+KLTR.US,D,20251016,000000,1.59,1.64,1.53,1.54,222418,0
+KLTR.US,D,20251017,000000,1.52,1.55,1.4601,1.5,203539,0
+KLTR.US,D,20251020,000000,1.51,1.57,1.5,1.54,212637,0
+KLTR.US,D,20251021,000000,1.53,1.63,1.53,1.6,279170,0
+KLTR.US,D,20251022,000000,1.61,1.65,1.5672,1.61,315577,0
+KLTR.US,D,20251023,000000,1.62,1.670036,1.59,1.6,160041,0
+KLTR.US,D,20251024,000000,1.63,1.65,1.6,1.61,142647,0
+KLTR.US,D,20251027,000000,1.61,1.61,1.55,1.59,205843,0
+KLTR.US,D,20251028,000000,1.58,1.6856,1.58,1.66,206550,0
+KLTR.US,D,20251029,000000,1.66,1.66,1.51,1.53,190965,0
+KLTR.US,D,20251030,000000,1.52,1.58,1.5,1.53,137335,0
+KLTR.US,D,20251031,000000,1.53,1.57,1.53,1.55,101514,0
+KLTR.US,D,20251103,000000,1.56,1.6,1.5,1.52,151337,0
+KLTR.US,D,20251104,000000,1.5,1.57,1.5,1.5,105206,0
+KLTR.US,D,20251105,000000,1.51,1.56,1.5,1.55,122955,0
+KLTR.US,D,20251106,000000,1.53,1.53,1.44,1.45,179059,0
+KLTR.US,D,20251107,000000,1.45,1.49,1.4,1.47,133482,0
+KLTR.US,D,20251110,000000,1.5,1.51,1.46,1.47,1338821,0
+KLTR.US,D,20251111,000000,1.75,2.01,1.71,1.84,28332656,0
+KLTR.US,D,20251112,000000,1.8,1.81,1.7,1.74,2251328,0
+KLTR.US,D,20251113,000000,1.71,1.88,1.71,1.79,1583996,0
+KLTR.US,D,20251114,000000,1.71,1.785,1.65,1.67,587175,0
+KLTR.US,D,20251117,000000,1.63,1.64,1.52,1.56,541800,0
+KLTR.US,D,20251118,000000,1.46,1.63,1.46,1.58,422489,0
+KLTR.US,D,20251119,000000,1.55,1.6,1.46,1.47,504800,0
+KLTR.US,D,20251120,000000,1.47,1.56,1.46,1.46,400652,0
+KLTR.US,D,20251121,000000,1.46,1.58,1.44,1.58,557938,0
+KLTR.US,D,20251124,000000,1.57,1.618,1.46,1.46,272322,0
+KLTR.US,D,20251125,000000,1.46,1.48,1.43,1.46,247203,0
+KLTR.US,D,20251126,000000,1.44,1.47,1.395,1.43,386818,0
+KLTR.US,D,20251128,000000,1.42,1.48,1.41,1.47,204063,0
+KLTR.US,D,20251201,000000,1.47,1.505,1.44,1.47,331064,0
+KLTR.US,D,20251202,000000,1.49,1.49,1.45,1.47,204554,0
+KLTR.US,D,20251203,000000,1.47,1.595,1.45,1.59,396115,0
+KLTR.US,D,20251204,000000,1.57,1.662,1.54,1.6,541802,0
+KLTR.US,D,20251205,000000,1.62,1.65,1.585,1.64,260462,0
+KLTR.US,D,20251208,000000,1.64,1.64,1.54,1.57,276314,0
+KLTR.US,D,20251209,000000,1.55,1.68,1.545,1.65,361057,0
+KLTR.US,D,20251210,000000,1.63,1.8,1.63,1.79,701765,0
+KLTR.US,D,20251211,000000,1.76,1.765,1.67,1.68,478679,0
+KLTR.US,D,20251212,000000,1.67,1.68,1.6,1.61,311484,0
+KLTR.US,D,20251215,000000,1.61,1.69,1.59,1.68,304535,0
+KLTR.US,D,20251216,000000,1.64,1.6799,1.595,1.62,346326,0
+KLTR.US,D,20251217,000000,1.61,1.675,1.6,1.64,218739,0
+KLTR.US,D,20251218,000000,1.68,1.71,1.6507,1.7,213783,0
+KLTR.US,D,20251219,000000,1.7,1.7,1.64,1.68,602575,0
+KLTR.US,D,20251222,000000,1.66,1.72,1.66,1.69,319695,0
+KLTR.US,D,20251223,000000,1.67,1.73,1.67,1.73,290811,0
+KLTR.US,D,20251224,000000,1.72,1.725,1.69,1.7,139558,0
+KLTR.US,D,20251226,000000,1.69,1.69,1.65,1.66,59703,0
+KLTR.US,D,20251229,000000,1.64,1.675,1.625,1.66,140048,0
+KLTR.US,D,20251230,000000,1.66,1.73,1.64,1.69,627686,0
+KLTR.US,D,20251231,000000,1.68,1.68,1.62,1.64,209318,0
+KLTR.US,D,20260102,000000,1.65,1.65,1.55,1.56,244688,0
+KLTR.US,D,20260105,000000,1.56,1.605,1.545,1.56,199009,0
+KLTR.US,D,20260106,000000,1.55,1.555,1.515,1.53,152493,0
+KLTR.US,D,20260107,000000,1.52,1.584,1.49,1.55,211732,0
+KLTR.US,D,20260108,000000,1.53,1.59,1.53,1.58,222340,0
+KLTR.US,D,20260109,000000,1.58,1.665,1.56,1.59,387200,0
+KLTR.US,D,20260112,000000,1.57,1.595,1.55,1.57,155017,0
+KLTR.US,D,20260113,000000,1.56,1.563,1.49,1.52,214438,0
+KLTR.US,D,20260114,000000,1.52,1.52,1.48,1.51,109203,0
+KLTR.US,D,20260115,000000,1.5,1.515,1.465,1.47,245330,0
+KLTR.US,D,20260116,000000,1.48,1.6,1.45,1.55,549026,0
+KLTR.US,D,20260120,000000,1.5,1.525,1.455,1.47,325556,0
+KLTR.US,D,20260121,000000,1.47,1.5,1.43,1.5,273283,0
+KLTR.US,D,20260122,000000,1.5,1.59,1.5,1.58,375553,0
+KLTR.US,D,20260123,000000,1.57,1.61,1.53,1.6,318499,0
+KLTR.US,D,20260126,000000,1.58,1.59,1.5,1.51,264375,0
+KLTR.US,D,20260127,000000,1.5,1.57,1.5,1.56,473203,0
+KLTR.US,D,20260128,000000,1.56,1.635,1.5599,1.59,489984,0
+KLTR.US,D,20260129,000000,1.6,1.61,1.505,1.57,365984,0
+KLTR.US,D,20260130,000000,1.56,1.655,1.55,1.63,462359,0
+KLTR.US,D,20260202,000000,1.62,1.65,1.59,1.59,284283,0
+KLTR.US,D,20260203,000000,1.58,1.59,1.48,1.5,399608,0
+KLTR.US,D,20260204,000000,1.48,1.5,1.42,1.44,651004,0
+KLTR.US,D,20260205,000000,1.41,1.45,1.345,1.35,440633,0
+KLTR.US,D,20260206,000000,1.36,1.41,1.355,1.39,214381,0
+KLTR.US,D,20260209,000000,1.4,1.465,1.375,1.43,324691,0
+KLTR.US,D,20260210,000000,1.43,1.52,1.4104,1.46,302981,0
+KLTR.US,D,20260211,000000,1.48,1.48,1.385,1.46,327859,0
+KLTR.US,D,20260212,000000,1.46,1.475,1.4,1.42,429600,0
+KLTR.US,D,20260213,000000,1.42,1.5,1.42,1.46,167458,0
+KLTR.US,D,20260217,000000,1.47,1.47,1.4,1.43,172642,0
+KLTR.US,D,20260218,000000,1.42,1.47,1.39,1.39,213779,0

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

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

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

@@ -0,0 +1,1516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPLT.US,D,20200106,000000,244.5,249.25,244.5,246.25,198.6,0
+KPLT.US,D,20200107,000000,244,245,244,245,8018.48,0
+KPLT.US,D,20200108,000000,245,245,245,245,1000.44,0
+KPLT.US,D,20200109,000000,246.5,246.5,245,246.25,3345,0
+KPLT.US,D,20200110,000000,245.5,258.125,245,247,1165.52,0
+KPLT.US,D,20200113,000000,247.5,248.25,245.5,245.5,56.16,0
+KPLT.US,D,20200114,000000,245,246.75,245,246.75,2020.48,0
+KPLT.US,D,20200116,000000,246.25,246.25,246.25,246.25,4.88,0
+KPLT.US,D,20200117,000000,246.25,248.75,246.25,248.5,60.08,0
+KPLT.US,D,20200121,000000,248.75,248.75,247.5,247.5,56.68,0
+KPLT.US,D,20200122,000000,246.75,246.75,246.75,246.75,1987.92,0
+KPLT.US,D,20200124,000000,248,248,247.25,247.25,468.84,0
+KPLT.US,D,20200127,000000,259.125,259.125,247.75,251.25,126.6,0
+KPLT.US,D,20200128,000000,247.75,248,247.75,247.75,17000.36,0
+KPLT.US,D,20200129,000000,248.75,248.75,248.75,248.75,12.24,0
+KPLT.US,D,20200130,000000,248.5,248.5,248.5,248.5,454.64,0
+KPLT.US,D,20200205,000000,248.5,248.5,248.5,248.5,4.4,0
+KPLT.US,D,20200206,000000,247.75,248,247.75,248,14437.6,0
+KPLT.US,D,20200207,000000,248,248,248,248,2002.76,0
+KPLT.US,D,20200210,000000,247.75,247.75,247.75,247.75,6000,0
+KPLT.US,D,20200211,000000,249,249,249,249,8.36,0
+KPLT.US,D,20200213,000000,249.5,249.5,249.5,249.5,9.64,0
+KPLT.US,D,20200219,000000,249,249.75,249,249.75,118.68,0
+KPLT.US,D,20200221,000000,247.73,250,247.73,250,2286.84,0
+KPLT.US,D,20200304,000000,249,249.25,248.125,248.75,10071.6,0
+KPLT.US,D,20200305,000000,248.75,248.75,248.75,248.75,108,0
+KPLT.US,D,20200309,000000,242.5,246.25,242.5,246.25,16011.68,0
+KPLT.US,D,20200310,000000,247.5,248,246.5,247.75,48218.2,0
+KPLT.US,D,20200311,000000,247.75,248.75,247.5,247.5,3238.24,0
+KPLT.US,D,20200312,000000,246.25,246.25,243.75,243.75,1668.6,0
+KPLT.US,D,20200313,000000,245,245,244.868,245,8045.52,0
+KPLT.US,D,20200316,000000,241.75,241.75,241.75,241.75,28.04,0
+KPLT.US,D,20200317,000000,240,240,238.5,239.75,4949.6,0
+KPLT.US,D,20200318,000000,238.75,238.75,230,230,549.68,0
+KPLT.US,D,20200319,000000,232.5,233,232.5,233,75.44,0
+KPLT.US,D,20200320,000000,233.75,233.75,232.5,233.25,62004,0
+KPLT.US,D,20200324,000000,233.5,233.5,233.5,233.5,4.08,0
+KPLT.US,D,20200325,000000,237.5,237.5,237.5,237.5,8.64,0
+KPLT.US,D,20200326,000000,238.75,243.82,238.75,243.82,3546.56,0
+KPLT.US,D,20200327,000000,239.5,239.5,238.752,238.752,45.04,0
+KPLT.US,D,20200331,000000,239.25,240.75,239.25,240.75,50570.16,0
+KPLT.US,D,20200401,000000,246,246,246,246,16.2,0
+KPLT.US,D,20200402,000000,246,246,246,246,3653.4,0
+KPLT.US,D,20200403,000000,242.5,242.5,242.5,242.5,21.56,0
+KPLT.US,D,20200406,000000,242.5,242.5,241.25,242.5,662.68,0
+KPLT.US,D,20200407,000000,241.25,241.25,241.25,241.25,8813.88,0
+KPLT.US,D,20200408,000000,241.75,241.75,241.75,241.75,24.68,0
+KPLT.US,D,20200413,000000,246,246,241.75,241.75,31.24,0
+KPLT.US,D,20200414,000000,245.5,245.5,243.748,243.748,44.68,0
+KPLT.US,D,20200416,000000,244.75,244.75,244.75,244.75,27.08,0
+KPLT.US,D,20200417,000000,243.918,243.918,242.75,242.75,37.56,0
+KPLT.US,D,20200420,000000,245,245,244.902,244.902,31.08,0
+KPLT.US,D,20200421,000000,245,245,241.858,244.5,136.68,0
+KPLT.US,D,20200422,000000,244.5,245,243.938,243.938,1029.32,0
+KPLT.US,D,20200423,000000,245.75,245.75,245.75,245.75,29.2,0
+KPLT.US,D,20200424,000000,245.75,245.95,244.375,244.375,88.92,0
+KPLT.US,D,20200427,000000,247.25,247.25,247.25,247.25,47.24,0
+KPLT.US,D,20200428,000000,247.25,247.25,247,247,19.96,0
+KPLT.US,D,20200430,000000,246.25,246.25,243.75,246.25,335.76,0
+KPLT.US,D,20200501,000000,241.75,241.75,241.75,241.75,600.76,0
+KPLT.US,D,20200504,000000,246.22,246.25,242.165,246.25,186.6,0
+KPLT.US,D,20200505,000000,245,245,242.762,244.5,801.04,0
+KPLT.US,D,20200506,000000,243.902,244.465,242.75,244.465,8069.52,0
+KPLT.US,D,20200507,000000,243.25,245,242.5,245,5539.48,0
+KPLT.US,D,20200508,000000,244.25,245,242.75,244.75,173.92,0
+KPLT.US,D,20200511,000000,246,246,244,244.535,54.68,0
+KPLT.US,D,20200512,000000,242.252,242.252,242.252,242.252,25.52,0
+KPLT.US,D,20200513,000000,246.25,246.25,244,244.25,208.12,0
+KPLT.US,D,20200514,000000,245,245,240.25,243,1182.2,0
+KPLT.US,D,20200515,000000,243.75,246.25,243.75,244.5,4738.28,0
+KPLT.US,D,20200518,000000,245,245,242.5,243.75,341.52,0
+KPLT.US,D,20200519,000000,244.04,244.25,243.25,244.25,122.72,0
+KPLT.US,D,20200520,000000,245,245,242.148,242.148,46.48,0
+KPLT.US,D,20200521,000000,245,246.25,242.5,244.5,256.32,0
+KPLT.US,D,20200522,000000,245,247.25,244.25,247.25,1985.48,0
+KPLT.US,D,20200526,000000,247.25,247.5,240.002,244.75,626.44,0
+KPLT.US,D,20200527,000000,245,245.502,242.5,244.5,134.76,0
+KPLT.US,D,20200528,000000,247,247,244,244,64.12,0
+KPLT.US,D,20200529,000000,243.75,247.5,242.5,247.5,4827.64,0
+KPLT.US,D,20200601,000000,247.75,247.75,242.503,244.5,24254.68,0
+KPLT.US,D,20200602,000000,246.25,246.25,245,245,59.12,0
+KPLT.US,D,20200603,000000,244,246.002,243.75,245.625,87,0
+KPLT.US,D,20200604,000000,247.5,247.5,244.25,244.5,249.16,0
+KPLT.US,D,20200605,000000,243.25,247.75,243.25,245.5,133.84,0
+KPLT.US,D,20200608,000000,248.25,248.25,243.002,245,182.28,0
+KPLT.US,D,20200609,000000,246.5,246.5,238.503,246.497,211.04,0
+KPLT.US,D,20200610,000000,247,247,244.5,244.5,365.44,0
+KPLT.US,D,20200611,000000,243.25,246.248,243.25,244.5,4206.12,0
+KPLT.US,D,20200612,000000,246.25,246.5,242.503,244.5,405.68,0
+KPLT.US,D,20200615,000000,246.25,251.998,243,246.25,7142.4,0
+KPLT.US,D,20200616,000000,247.5,249.998,246.25,246.25,991.28,0
+KPLT.US,D,20200617,000000,246.75,248.625,246.75,247.5,3568.24,0
+KPLT.US,D,20200618,000000,248.5,250,244.753,248.5,208.28,0
+KPLT.US,D,20200619,000000,245.5,250,245.002,245.002,200.36,0
+KPLT.US,D,20200622,000000,249,249,244.502,248.25,219.6,0
+KPLT.US,D,20200623,000000,246.375,248.5,244.502,248.5,619.52,0
+KPLT.US,D,20200624,000000,245,249,244.502,248.5,797.64,0
+KPLT.US,D,20200625,000000,248.747,248.747,247,247,2813.16,0
+KPLT.US,D,20200626,000000,246.5,249,246.5,246.81,79.6,0
+KPLT.US,D,20200629,000000,246.5,248.75,246.5,247.315,10531.6,0
+KPLT.US,D,20200630,000000,247.375,258.25,247.375,248.75,4451.56,0
+KPLT.US,D,20200701,000000,248.75,255.25,248.75,249.75,26031.12,0
+KPLT.US,D,20200702,000000,250.875,254.25,249.502,254.25,1106.56,0
+KPLT.US,D,20200706,000000,254.25,254.25,250.782,251.25,172.8,0
+KPLT.US,D,20200707,000000,251.235,257.875,249.5,251.375,3263,0
+KPLT.US,D,20200708,000000,249.5,252.5,249.002,251.02,4526.24,0
+KPLT.US,D,20200709,000000,249,249,249,249,96.12,0
+KPLT.US,D,20200710,000000,250.5,255,250.25,250.752,4730.88,0
+KPLT.US,D,20200713,000000,255,255,253.5,255,152.64,0
+KPLT.US,D,20200714,000000,255,255.5,254.25,255.25,5610.12,0
+KPLT.US,D,20200715,000000,254.875,255.25,254,254,67.76,0
+KPLT.US,D,20200716,000000,254.25,256.952,254.25,255.5,3216.48,0
+KPLT.US,D,20200717,000000,254.5,254.875,254.5,254.5,908.52,0
+KPLT.US,D,20200720,000000,254.5,254.895,254.5,254.5,388.32,0
+KPLT.US,D,20200721,000000,254.5,257.497,252.548,255,427.96,0
+KPLT.US,D,20200722,000000,255.048,255.25,255,255,11099.48,0
+KPLT.US,D,20200723,000000,254.25,254.25,252.5,253,1067.16,0
+KPLT.US,D,20200724,000000,252.528,256.41,252.528,254.265,117.4,0
+KPLT.US,D,20200727,000000,252.502,254.25,252.5,254.25,8065.4,0
+KPLT.US,D,20200728,000000,253.252,254.748,253.252,254.748,27.04,0
+KPLT.US,D,20200729,000000,254.75,255.25,253.75,254.75,6010.92,0
+KPLT.US,D,20200730,000000,253.5,254.5,253.5,253.5,2612.36,0
+KPLT.US,D,20200731,000000,253.625,253.75,252.5,252.75,4704.44,0
+KPLT.US,D,20200803,000000,252.75,255,252.5,254.375,1789.8,0
+KPLT.US,D,20200804,000000,255,255,252.5,252.5,178.48,0
+KPLT.US,D,20200805,000000,252.5,253.75,252.5,253,2717.32,0
+KPLT.US,D,20200806,000000,253,253,252.5,252.5,592.52,0
+KPLT.US,D,20200807,000000,253.75,253.75,251.25,251.25,5460.6,0
+KPLT.US,D,20200810,000000,250.5,253.5,250.5,251.75,1690.84,0
+KPLT.US,D,20200811,000000,250.625,253.75,250.625,251.25,3597.92,0
+KPLT.US,D,20200812,000000,251,251,251,251,7.56,0
+KPLT.US,D,20200813,000000,251.875,253.748,250.002,253.748,31.28,0
+KPLT.US,D,20200814,000000,252.25,252.25,250,250,23.24,0
+KPLT.US,D,20200817,000000,250,250.275,248.75,249,5908.04,0
+KPLT.US,D,20200818,000000,249,249,248.75,248.875,2283.4,0
+KPLT.US,D,20200819,000000,249.5,249.5,249.5,249.5,16.88,0
+KPLT.US,D,20200820,000000,249,250,248.75,249.25,48.04,0
+KPLT.US,D,20200821,000000,249.75,249.975,249.75,249.975,33.52,0
+KPLT.US,D,20200824,000000,248.753,252.248,248.75,249,75.4,0
+KPLT.US,D,20200825,000000,250.25,250.75,248.753,250.75,148.64,0
+KPLT.US,D,20200826,000000,250.25,250.625,250.25,250.625,47.72,0
+KPLT.US,D,20200827,000000,248.75,252.5,248.75,249,166.76,0
+KPLT.US,D,20200828,000000,252.25,252.25,248,248,8064.2,0
+KPLT.US,D,20200831,000000,248,248.25,248,248.25,30.96,0
+KPLT.US,D,20200901,000000,250.25,250.375,248.002,250,437.36,0
+KPLT.US,D,20200902,000000,249.875,249.975,249.875,249.975,62.28,0
+KPLT.US,D,20200903,000000,250.48,250.48,250,250,886.64,0
+KPLT.US,D,20200904,000000,249.75,250,249.75,250,318.96,0
+KPLT.US,D,20200908,000000,251.315,252.772,251,251,1114.88,0
+KPLT.US,D,20200909,000000,252,252.5,251.255,252.25,139.08,0
+KPLT.US,D,20200910,000000,251.25,251.25,249.408,251.25,1816.04,0
+KPLT.US,D,20200911,000000,248.75,251.25,248.25,251.25,691.68,0
+KPLT.US,D,20200914,000000,252.845,252.845,251.25,252.5,993.68,0
+KPLT.US,D,20200915,000000,252.5,254.997,250,250,18701.48,0
+KPLT.US,D,20200916,000000,248.375,259.25,248.375,251.25,3893.32,0
+KPLT.US,D,20200917,000000,251.5,252,251,251.25,1298.16,0
+KPLT.US,D,20200918,000000,251.502,253.5,251.502,252.5,10624.56,0
+KPLT.US,D,20200921,000000,251.875,251.875,251.25,251.25,3522,0
+KPLT.US,D,20200922,000000,252.498,252.498,252.498,252.498,22.2,0
+KPLT.US,D,20200923,000000,250.252,250.252,250.252,250.252,6.08,0
+KPLT.US,D,20200924,000000,250,250,248.25,250,2428.64,0
+KPLT.US,D,20200925,000000,250,250,250,250,54.28,0
+KPLT.US,D,20200928,000000,252.375,252.5,252.375,252.5,1097.56,0
+KPLT.US,D,20200929,000000,253.72,253.72,250.75,250.75,2075.96,0
+KPLT.US,D,20200930,000000,250.75,250.75,249.5,250.75,884.28,0
+KPLT.US,D,20201001,000000,251.625,253.75,250.75,252,454.44,0
+KPLT.US,D,20201002,000000,252.488,252.498,251.25,252.498,185.6,0
+KPLT.US,D,20201005,000000,252.5,252.5,252.5,252.5,10.72,0
+KPLT.US,D,20201006,000000,250,251.875,250,250,17770.8,0
+KPLT.US,D,20201007,000000,251.922,251.922,250,250.92,63.08,0
+KPLT.US,D,20201008,000000,250,250.74,249.75,250,12109.44,0
+KPLT.US,D,20201009,000000,250,250.375,249.5,249.5,2035.12,0
+KPLT.US,D,20201012,000000,251,251,249.5,250.25,120.84,0
+KPLT.US,D,20201014,000000,251.25,251.25,249.75,250,2096.36,0
+KPLT.US,D,20201015,000000,249.75,249.75,249.5,249.5,4118.48,0
+KPLT.US,D,20201016,000000,249.75,249.75,249.75,249.75,37000.72,0
+KPLT.US,D,20201019,000000,249.5,249.5,249.5,249.5,10.96,0
+KPLT.US,D,20201020,000000,249.5,249.5,249.25,249.25,8090.68,0
+KPLT.US,D,20201021,000000,249.25,250,249.25,250,32.96,0
+KPLT.US,D,20201022,000000,249.25,249.25,249,249,1329.12,0
+KPLT.US,D,20201023,000000,250,250.25,250,250.25,3248.56,0
+KPLT.US,D,20201026,000000,248.75,250,248.25,248.25,9114.56,0
+KPLT.US,D,20201027,000000,249.998,249.998,249.998,249.998,20.32,0
+KPLT.US,D,20201028,000000,248,248.5,247.25,247.25,2036.52,0
+KPLT.US,D,20201029,000000,248.747,248.75,247,247,132.96,0
+KPLT.US,D,20201030,000000,247.53,248.75,247,247.875,175.48,0
+KPLT.US,D,20201102,000000,247.525,248.75,247,247,458.44,0
+KPLT.US,D,20201103,000000,247.235,248.75,247.235,248.75,690.44,0
+KPLT.US,D,20201104,000000,248.5,248.5,248.5,248.5,24.68,0
+KPLT.US,D,20201105,000000,247.508,250.442,247.508,250.25,1094.48,0
+KPLT.US,D,20201106,000000,247.25,250,247,250,564.88,0
+KPLT.US,D,20201109,000000,249.75,249.75,248.75,248.75,768.28,0
+KPLT.US,D,20201110,000000,249.55,249.75,249,249.75,704.8,0
+KPLT.US,D,20201111,000000,250.75,250.75,247.575,248.75,627.28,0
+KPLT.US,D,20201112,000000,249.75,250,248.75,250,1764.64,0
+KPLT.US,D,20201113,000000,248.5,250,248.5,250,438.8,0
+KPLT.US,D,20201116,000000,248.75,250,248.31,250,232.8,0
+KPLT.US,D,20201117,000000,250,250,248.29,250,3340.56,0
+KPLT.US,D,20201118,000000,249.25,250,249.25,250,4118.72,0
+KPLT.US,D,20201119,000000,249.75,250.5,248.75,250,2688.92,0
+KPLT.US,D,20201120,000000,251.25,252.25,251.25,252.25,4117.32,0
+KPLT.US,D,20201123,000000,252.15,252.5,250.5,251,134.96,0
+KPLT.US,D,20201124,000000,252.25,252.5,251.595,252,75.68,0
+KPLT.US,D,20201125,000000,249,251.875,249,251.25,7827.52,0
+KPLT.US,D,20201127,000000,252.25,252.5,249.5,252.5,940.48,0
+KPLT.US,D,20201130,000000,252.13,252.215,251.062,251.165,509.28,0
+KPLT.US,D,20201201,000000,251.25,252.5,251.25,251.5,2493.64,0
+KPLT.US,D,20201202,000000,251.75,252.5,251,251,959.52,0
+KPLT.US,D,20201203,000000,251.5,252.5,251.5,251.5,252.24,0
+KPLT.US,D,20201204,000000,251.75,252.5,251.75,252.5,442.68,0
+KPLT.US,D,20201207,000000,252.5,255.75,250.5,253.985,323.32,0
+KPLT.US,D,20201208,000000,254.982,254.982,252.5,254.5,1290.36,0
+KPLT.US,D,20201209,000000,254.5,255,254.5,254.813,983,0
+KPLT.US,D,20201210,000000,256.5,257.5,255,256.5,1156.68,0
+KPLT.US,D,20201211,000000,256.25,257.25,256,256.25,778.76,0
+KPLT.US,D,20201214,000000,256,257.25,253.75,255.25,18090,0
+KPLT.US,D,20201215,000000,255,257.122,255,255,21907.12,0
+KPLT.US,D,20201216,000000,256,260,255,258.75,4788.76,0
+KPLT.US,D,20201217,000000,257,263.5,257,262.5,4167.64,0
+KPLT.US,D,20201218,000000,325,375,312.5,356.25,710207.36,0
+KPLT.US,D,20201221,000000,360,372.25,330.5,338.25,103954.4,0
+KPLT.US,D,20201222,000000,343.5,344.25,315.25,319.25,80394.04,0
+KPLT.US,D,20201223,000000,327.5,343,325,336.25,80512.32,0
+KPLT.US,D,20201224,000000,346.75,350,326.75,348.75,58657.92,0
+KPLT.US,D,20201228,000000,356.162,356.25,341,344,67550.72,0
+KPLT.US,D,20201229,000000,343.25,346.25,321.25,330.25,44680.88,0
+KPLT.US,D,20201230,000000,332.5,337.498,325,335,27583.64,0
+KPLT.US,D,20201231,000000,332.75,332.75,308.25,312.5,63362.56,0
+KPLT.US,D,20210104,000000,317.5,329,301.5,323.75,46725.68,0
+KPLT.US,D,20210105,000000,322.25,354.905,312.75,347.5,49889.12,0
+KPLT.US,D,20210106,000000,340.5,377.75,340,351.5,57865.32,0
+KPLT.US,D,20210107,000000,353.5,391.995,353.438,368.75,50782.6,0
+KPLT.US,D,20210108,000000,372.5,377.75,360,365.5,30889.4,0
+KPLT.US,D,20210111,000000,364.75,385.75,363,379.25,42696.04,0
+KPLT.US,D,20210112,000000,386.25,403.5,381,392.25,43502.76,0
+KPLT.US,D,20210113,000000,405,491.325,402.5,463.5,137342.48,0
+KPLT.US,D,20210114,000000,445,487.5,425.25,459,93816.44,0
+KPLT.US,D,20210115,000000,459.25,463.5,432.5,446.25,41238.64,0
+KPLT.US,D,20210119,000000,450,478.5,406.255,412.5,79401.6,0
+KPLT.US,D,20210120,000000,415,442.25,410.75,421.25,70905.8,0
+KPLT.US,D,20210121,000000,468.5,471,435.75,440,83181.24,0
+KPLT.US,D,20210122,000000,428,468.75,428,449.5,52218.2,0
+KPLT.US,D,20210125,000000,446.25,451.25,385.25,431.5,84207.8,0
+KPLT.US,D,20210126,000000,431.75,450,425,428,36060.2,0
+KPLT.US,D,20210127,000000,405,421.25,389.5,389.5,50004.56,0
+KPLT.US,D,20210128,000000,381.5,411,378.75,392,26579.6,0
+KPLT.US,D,20210129,000000,391.75,414.75,378.25,400,25710.44,0
+KPLT.US,D,20210201,000000,407.25,450,395.25,441,27275.6,0
+KPLT.US,D,20210202,000000,441,448.75,415.5,417.5,32350.36,0
+KPLT.US,D,20210203,000000,428.5,447,416.75,420,25341.6,0
+KPLT.US,D,20210204,000000,420,439.75,420,425.25,14349.36,0
+KPLT.US,D,20210205,000000,430,434.84,406.5,412.75,27490.68,0
+KPLT.US,D,20210208,000000,415.5,430.5,410,419.75,23720.08,0
+KPLT.US,D,20210209,000000,422.75,440.25,412.5,413.75,31348.12,0
+KPLT.US,D,20210210,000000,417.5,451.75,405.5,451.75,40228.16,0
+KPLT.US,D,20210211,000000,467,487.5,462.5,476.25,61191,0
+KPLT.US,D,20210212,000000,469.5,482,445,477.25,23894.36,0
+KPLT.US,D,20210216,000000,487.5,487.5,441.485,447.75,25298.48,0
+KPLT.US,D,20210217,000000,450,450.25,420.002,441,15893.84,0
+KPLT.US,D,20210218,000000,435,442.748,419.75,439,18501.04,0
+KPLT.US,D,20210219,000000,444,444.25,415,423,13125.28,0
+KPLT.US,D,20210222,000000,417.5,422.502,402.5,402.75,23772.4,0
+KPLT.US,D,20210223,000000,392.75,395.5,362.5,376.25,52620.56,0
+KPLT.US,D,20210224,000000,375,379.75,363,374.75,20123.64,0
+KPLT.US,D,20210225,000000,375,381.75,329.5,347,44193.76,0
+KPLT.US,D,20210226,000000,347,362,329.502,352.25,48060.96,0
+KPLT.US,D,20210301,000000,363.75,370,340.25,354.25,25233.76,0
+KPLT.US,D,20210302,000000,362,363.75,345.25,350.25,23579.24,0
+KPLT.US,D,20210303,000000,351,356.25,325,329.75,25865.56,0
+KPLT.US,D,20210304,000000,319.25,338,296.25,329,42295.28,0
+KPLT.US,D,20210305,000000,340.25,362.25,300,345.25,48256.96,0
+KPLT.US,D,20210308,000000,358.5,365,338.25,347.25,25442.2,0
+KPLT.US,D,20210309,000000,351,362.25,346.25,355.75,17454.08,0
+KPLT.US,D,20210310,000000,358,362.248,330,342.25,23761.64,0
+KPLT.US,D,20210311,000000,342.25,400,342.25,378.5,70123.36,0
+KPLT.US,D,20210312,000000,397.5,397.5,359.75,367.75,30525.44,0
+KPLT.US,D,20210315,000000,375,382,357,378.5,19753.68,0
+KPLT.US,D,20210316,000000,372.5,377.5,363.75,363.75,15859.36,0
+KPLT.US,D,20210317,000000,354,361.51,328.25,344.75,24498.76,0
+KPLT.US,D,20210318,000000,345,350.5,327.75,349.5,18741.28,0
+KPLT.US,D,20210319,000000,348,353.25,335.5,345,17663.32,0
+KPLT.US,D,20210322,000000,353.5,362.5,339,345,15874.52,0
+KPLT.US,D,20210323,000000,343.75,347,325,328,15746.88,0
+KPLT.US,D,20210324,000000,328.75,337.498,323.5,333.5,31713.16,0
+KPLT.US,D,20210325,000000,318.75,345.75,317.75,341,22349.92,0
+KPLT.US,D,20210326,000000,340.75,351,326.25,346.5,17327.48,0
+KPLT.US,D,20210329,000000,342.25,353,313.25,314.5,29625.2,0
+KPLT.US,D,20210330,000000,313,325,302.5,320.25,26069.68,0
+KPLT.US,D,20210331,000000,321.75,335.25,317.5,327.5,19481.48,0
+KPLT.US,D,20210401,000000,330.75,344.75,326.75,335.25,11382.24,0
+KPLT.US,D,20210405,000000,335,335,307,320.5,30219.88,0
+KPLT.US,D,20210406,000000,323.5,329.25,311,311.5,17283,0
+KPLT.US,D,20210407,000000,314.5,320.5,299.25,300.25,14510.24,0
+KPLT.US,D,20210408,000000,307.5,313.25,296.5,311,12798.16,0
+KPLT.US,D,20210409,000000,312,355,300,338.75,34764.04,0
+KPLT.US,D,20210412,000000,337.5,343.5,325,334.25,22630.96,0
+KPLT.US,D,20210413,000000,332,344.25,327.002,337.25,8215.88,0
+KPLT.US,D,20210414,000000,335.5,350,330.25,341.75,13904.12,0
+KPLT.US,D,20210415,000000,350,351.75,327.5,336.25,16988.6,0
+KPLT.US,D,20210416,000000,336.25,352,320,338,20114.92,0
+KPLT.US,D,20210419,000000,335,338,326,328.25,19815.8,0
+KPLT.US,D,20210420,000000,325,328.75,309.25,309.25,23479.96,0
+KPLT.US,D,20210421,000000,314.5,316.998,300.25,306.25,31444.52,0
+KPLT.US,D,20210422,000000,303.5,315,300.25,312,18445.64,0
+KPLT.US,D,20210423,000000,313.5,327.25,309.125,326,9006.08,0
+KPLT.US,D,20210426,000000,324.25,336.25,317.75,334.25,12462.8,0
+KPLT.US,D,20210427,000000,327,342.75,326.15,333.25,24901.56,0
+KPLT.US,D,20210428,000000,330.5,341.485,323.875,332.5,7211.28,0
+KPLT.US,D,20210429,000000,336.5,346.75,326.25,343,18565.96,0
+KPLT.US,D,20210430,000000,340.75,346.735,332.75,335.5,8897.2,0
+KPLT.US,D,20210503,000000,332,347.5,332,336.5,10746.16,0
+KPLT.US,D,20210504,000000,332.75,339.5,310,334.5,9711.92,0
+KPLT.US,D,20210505,000000,334.25,346.14,321.75,328.25,8910.2,0
+KPLT.US,D,20210506,000000,326.5,328.25,309.75,312.5,17467.88,0
+KPLT.US,D,20210507,000000,317,325,300.5,301.25,10081.76,0
+KPLT.US,D,20210510,000000,301.25,304.968,263.75,287,28191.16,0
+KPLT.US,D,20210511,000000,262.5,284.75,262.5,280.25,26281.44,0
+KPLT.US,D,20210512,000000,275.25,280.125,263.5,271,22645.48,0
+KPLT.US,D,20210513,000000,270.5,277.75,263.25,267,9696.44,0
+KPLT.US,D,20210514,000000,274.75,287,267,284.25,12881.64,0
+KPLT.US,D,20210517,000000,286.25,287.5,275,278.25,6480.92,0
+KPLT.US,D,20210518,000000,293,311,284.5,305.25,21859.96,0
+KPLT.US,D,20210519,000000,303,313.25,296.5,303.5,9056.28,0
+KPLT.US,D,20210520,000000,304,316.998,297,310.5,17394.56,0
+KPLT.US,D,20210521,000000,312.5,325,292.5,304.25,7703.88,0
+KPLT.US,D,20210524,000000,307,314.75,301,302.25,11655.68,0
+KPLT.US,D,20210525,000000,304,315.25,303.5,311,10973.84,0
+KPLT.US,D,20210526,000000,314.5,320.5,307.5,312.5,15536.92,0
+KPLT.US,D,20210527,000000,313,328.5,311.25,318.75,18230.92,0
+KPLT.US,D,20210528,000000,326.25,332.875,318.75,328.25,14761.6,0
+KPLT.US,D,20210601,000000,330.25,334.498,326.25,331.75,7905.32,0
+KPLT.US,D,20210602,000000,334.25,344,331.25,340.75,12812.56,0
+KPLT.US,D,20210603,000000,344,344,337.5,339.25,12019.24,0
+KPLT.US,D,20210604,000000,340.25,347.75,339,345.25,11386.76,0
+KPLT.US,D,20210607,000000,345.25,349.5,342.25,349,18090.76,0
+KPLT.US,D,20210608,000000,347.5,364.5,346.25,363,12408.52,0
+KPLT.US,D,20210609,000000,366,374.5,350.5,363,22516.88,0
+KPLT.US,D,20210610,000000,350,367.5,336.75,340.25,11873.96,0
+KPLT.US,D,20210611,000000,340,359.25,325.25,344,32333.32,0
+KPLT.US,D,20210614,000000,336,345,306.25,310.5,25600.72,0
+KPLT.US,D,20210615,000000,303.75,317.5,280.25,281,66020.04,0
+KPLT.US,D,20210616,000000,292.5,298.5,274,275.5,36140.4,0
+KPLT.US,D,20210617,000000,280.75,285,262.75,267,27887.8,0
+KPLT.US,D,20210618,000000,275,275.5,253.75,267.25,41629.12,0
+KPLT.US,D,20210621,000000,268.75,268.75,252.75,256.25,32932.2,0
+KPLT.US,D,20210622,000000,260,263.408,243.75,251.25,28120.88,0
+KPLT.US,D,20210623,000000,255.5,261.248,249,253.5,25472.84,0
+KPLT.US,D,20210624,000000,256.25,273.75,256.25,260.5,71083.64,0
+KPLT.US,D,20210625,000000,259.75,287.712,254.25,281.5,43362.16,0
+KPLT.US,D,20210628,000000,285,287.5,267.25,267.75,27021.92,0
+KPLT.US,D,20210629,000000,273.75,274.25,257.5,261.25,15671.72,0
+KPLT.US,D,20210630,000000,263,272.5,257.5,270.25,35002.2,0
+KPLT.US,D,20210701,000000,272.5,296.5,272.5,286.25,48100.32,0
+KPLT.US,D,20210702,000000,284,297.25,276.5,282.75,29580.76,0
+KPLT.US,D,20210706,000000,284.75,287,266.125,268.75,23156.48,0
+KPLT.US,D,20210707,000000,270.25,275,238.75,255.25,50931.88,0
+KPLT.US,D,20210708,000000,250,262.25,250,257,30648.8,0
+KPLT.US,D,20210709,000000,258,282.25,256.25,279.25,37403.24,0
+KPLT.US,D,20210712,000000,279.25,292.25,272,276.25,17586.04,0
+KPLT.US,D,20210713,000000,277.75,287.75,276.25,278.5,26927.04,0
+KPLT.US,D,20210714,000000,279,279.875,234.75,252.75,66001.04,0
+KPLT.US,D,20210715,000000,256.25,267.75,235.75,236.25,61015.2,0
+KPLT.US,D,20210716,000000,240,246.747,223.5,223.75,52012.96,0
+KPLT.US,D,20210719,000000,228,230,202,219.75,49826.64,0
+KPLT.US,D,20210720,000000,220,227.25,219.25,226.25,26291.84,0
+KPLT.US,D,20210721,000000,228.75,239.228,228.75,233.75,23648.12,0
+KPLT.US,D,20210722,000000,235.75,235.75,228,231.75,10222.28,0
+KPLT.US,D,20210723,000000,230.5,236.748,228.25,232,12844.2,0
+KPLT.US,D,20210726,000000,231.75,239.5,230.375,232,17850.96,0
+KPLT.US,D,20210727,000000,229.25,229.5,212.75,219.25,29471.72,0
+KPLT.US,D,20210728,000000,218.5,224.25,212.25,213.5,25469.76,0
+KPLT.US,D,20210729,000000,214,215.5,204.75,210,26150.88,0
+KPLT.US,D,20210730,000000,207,207.5,196,200.25,41611.68,0
+KPLT.US,D,20210802,000000,211.25,226.995,202.5,217.25,79332,0
+KPLT.US,D,20210803,000000,221,224.75,205,219,44006.68,0
+KPLT.US,D,20210804,000000,219.25,226.75,216,223.75,29003.68,0
+KPLT.US,D,20210805,000000,227.25,244.75,226.75,239.5,47311.64,0
+KPLT.US,D,20210806,000000,240,241.75,229.75,235,20123,0
+KPLT.US,D,20210809,000000,237,246.25,233,243.25,33093.28,0
+KPLT.US,D,20210810,000000,146.525,147.06,102.75,106.5,1196781.28,0
+KPLT.US,D,20210811,000000,110.25,110.75,93,97.5,544408.84,0
+KPLT.US,D,20210812,000000,96.5,97.25,89.5,93.5,218236.88,0
+KPLT.US,D,20210813,000000,95.1675,95.5,83.5,83.75,260537.36,0
+KPLT.US,D,20210816,000000,84.25,84.5,77.5,79.5,214396.48,0
+KPLT.US,D,20210817,000000,78.25,87,77.75,85,193416.2,0
+KPLT.US,D,20210818,000000,83.75,85.25,79.5,83.75,94530.4,0
+KPLT.US,D,20210819,000000,82,86,79.5,80.25,117844.4,0
+KPLT.US,D,20210820,000000,80.25,82,77.75,79.5,75212.4,0
+KPLT.US,D,20210823,000000,80.5,85.25,79.25,84,81226.56,0
+KPLT.US,D,20210824,000000,84,89.75,83,88.75,111838.84,0
+KPLT.US,D,20210825,000000,88,92.5,85.75,90.75,73290.12,0
+KPLT.US,D,20210826,000000,90.5,90.5,84.25,85.5,63279.52,0
+KPLT.US,D,20210827,000000,85.75,91.25,83.5,90.5,148956.24,0
+KPLT.US,D,20210830,000000,108.25,144.75,102.25,127.25,3526801,0
+KPLT.US,D,20210831,000000,118.75,127,110.25,121.125,626018.84,0
+KPLT.US,D,20210901,000000,118,127.5,115,121.75,291158.24,0
+KPLT.US,D,20210902,000000,122.75,162.5,120.5,141,1857058.6,0
+KPLT.US,D,20210903,000000,137,193.75,136.5,159.5,5330199.28,0
+KPLT.US,D,20210907,000000,171.75,186.5,160.5,162,1390235.6,0
+KPLT.US,D,20210908,000000,159.25,160.75,142.75,153.5,408612.04,0
+KPLT.US,D,20210909,000000,154.25,162.25,150.212,157.5,368804.6,0
+KPLT.US,D,20210910,000000,173.75,179,158.25,161.25,880463.12,0
+KPLT.US,D,20210913,000000,162.5,176.25,143,169,813816.44,0
+KPLT.US,D,20210914,000000,186.75,189.75,158.5,165,978510,0
+KPLT.US,D,20210915,000000,166.75,172.25,157.25,162.5,290911.6,0
+KPLT.US,D,20210916,000000,156.25,164,151.25,158.25,218411.92,0
+KPLT.US,D,20210917,000000,155.25,160.75,148,160.75,304262.56,0
+KPLT.US,D,20210920,000000,150,163.75,146.75,153.5,249178.92,0
+KPLT.US,D,20210921,000000,154,154,134.25,137.5,318321.28,0
+KPLT.US,D,20210922,000000,137.25,141.475,132.5,136.5,183260.28,0
+KPLT.US,D,20210923,000000,140.332,164,132.25,155.75,808582.52,0
+KPLT.US,D,20210924,000000,149.868,156.75,143.75,146.75,205882.36,0
+KPLT.US,D,20210927,000000,149,161.5,143.75,153.75,329782.92,0
+KPLT.US,D,20210928,000000,150.258,155.5,138.25,140.25,273648.84,0
+KPLT.US,D,20210929,000000,143.05,145.5,132.75,133.25,210549.76,0
+KPLT.US,D,20210930,000000,136,143.75,127.25,135.75,200882.6,0
+KPLT.US,D,20211001,000000,134.5,136.748,128,130,97142.6,0
+KPLT.US,D,20211004,000000,127.048,128.318,119.75,120.75,115028.44,0
+KPLT.US,D,20211005,000000,120.5,120.748,114,116,120903.28,0
+KPLT.US,D,20211006,000000,110.25,128.75,109,123.75,360560.48,0
+KPLT.US,D,20211007,000000,122.5,126,116.75,117.25,303431.56,0
+KPLT.US,D,20211008,000000,117.75,118.75,112.75,113.75,100641,0
+KPLT.US,D,20211011,000000,114,131.25,114,121,255588.44,0
+KPLT.US,D,20211012,000000,121.837,123.125,117,123,79392.84,0
+KPLT.US,D,20211013,000000,122.598,132,121.752,129.25,148146.6,0
+KPLT.US,D,20211014,000000,129.5,135.25,126.462,129.5,116356.68,0
+KPLT.US,D,20211015,000000,129.5,130,120.25,121.25,118913.96,0
+KPLT.US,D,20211018,000000,120,123.25,118.75,122.5,82639.28,0
+KPLT.US,D,20211019,000000,122.75,124,118,122.5,80670.16,0
+KPLT.US,D,20211020,000000,121.87,127.5,119,123.25,90756.92,0
+KPLT.US,D,20211021,000000,121.75,124.422,120.25,122,64761.36,0
+KPLT.US,D,20211022,000000,116.5,119.25,111,113.75,129533.28,0
+KPLT.US,D,20211025,000000,113.75,119.25,111.5,117.5,83060.8,0
+KPLT.US,D,20211026,000000,116.5,118.375,113,115.5,69872.56,0
+KPLT.US,D,20211027,000000,115.25,115.5,111,113,75154.32,0
+KPLT.US,D,20211028,000000,110.5,112.625,105.5,106.25,103686.12,0
+KPLT.US,D,20211029,000000,106,110.25,103.75,110.25,64076.76,0
+KPLT.US,D,20211101,000000,108.25,115.25,108.25,114.25,67016.68,0
+KPLT.US,D,20211102,000000,115,115,106.5,114,65973.88,0
+KPLT.US,D,20211103,000000,112.69,117.5,110.25,111,55617.96,0
+KPLT.US,D,20211104,000000,111.5,112.5,105.25,106.25,90184.6,0
+KPLT.US,D,20211105,000000,107.25,107.25,102.25,106.75,62175.8,0
+KPLT.US,D,20211108,000000,107.5,110.5,103.5,103.75,132777.24,0
+KPLT.US,D,20211109,000000,113.75,151.25,111.25,143.75,2698288.76,0
+KPLT.US,D,20211110,000000,137,137.5,118.75,124.75,528363.88,0
+KPLT.US,D,20211111,000000,132,132,121.5,126.25,189995.88,0
+KPLT.US,D,20211112,000000,125.5,129.125,120.5,127.25,131531.12,0
+KPLT.US,D,20211115,000000,129.5,132,122.75,124,91526.12,0
+KPLT.US,D,20211116,000000,122.572,122.625,115,116.25,129778.56,0
+KPLT.US,D,20211117,000000,114.5,117,109.5,112.75,107853.28,0
+KPLT.US,D,20211118,000000,112.5,112.75,103.75,107,132452.64,0
+KPLT.US,D,20211119,000000,109.25,110,103.25,105.75,82218.76,0
+KPLT.US,D,20211122,000000,106.895,106.895,96.5,97.75,195025.64,0
+KPLT.US,D,20211123,000000,96.5,101.4,91.75,96.75,137480.04,0
+KPLT.US,D,20211124,000000,97,105.5,95,102,132307.64,0
+KPLT.US,D,20211126,000000,95.75,100,94,98,82087.8,0
+KPLT.US,D,20211129,000000,100,101,95,99,69043.16,0
+KPLT.US,D,20211130,000000,100,101.005,93.75,98.25,71017.52,0
+KPLT.US,D,20211201,000000,98.75,99.41,90.625,91.5,114014.8,0
+KPLT.US,D,20211202,000000,78.75,84.5,74.5,79.25,236233.56,0
+KPLT.US,D,20211203,000000,79.25,80,70.75,71.5,152499.44,0
+KPLT.US,D,20211206,000000,72.75,73.625,65.75,71.25,170991.2,0
+KPLT.US,D,20211207,000000,75,84.25,74,81.75,149117,0
+KPLT.US,D,20211208,000000,87.5,92.9375,85.25,89.5,152985.32,0
+KPLT.US,D,20211209,000000,88.5,93.5,87.5,92.75,124255.84,0
+KPLT.US,D,20211210,000000,93.75,95.25,90.5,95.25,108911.92,0
+KPLT.US,D,20211213,000000,94.25,99.75,93.25,95.5,93325.52,0
+KPLT.US,D,20211214,000000,103.5,103.5,96.25,100,117294.88,0
+KPLT.US,D,20211215,000000,98.75,99.5,85.75,94.75,161879.36,0
+KPLT.US,D,20211216,000000,94,96.5,87.75,87.75,80463.2,0
+KPLT.US,D,20211217,000000,86.25,90.875,83.875,85.25,137295.12,0
+KPLT.US,D,20211220,000000,82.625,86,78.75,79,98743.4,0
+KPLT.US,D,20211221,000000,80.5,85.25,80.25,82.25,96913.08,0
+KPLT.US,D,20211222,000000,80.5,83,79,81,61374.08,0
+KPLT.US,D,20211223,000000,80.5,84.75,78.625,83,131072.4,0
+KPLT.US,D,20211227,000000,82.75,85.625,80.25,80.5,78662.44,0
+KPLT.US,D,20211228,000000,82.25,83.25,75,75.5,75793.68,0
+KPLT.US,D,20211229,000000,75,78,73.25,76,97399.8,0
+KPLT.US,D,20211230,000000,75,83.75,75,80.5,106124.08,0
+KPLT.US,D,20211231,000000,79.75,87.25,79.5,84.25,136174.64,0
+KPLT.US,D,20220103,000000,83,85.7825,81.25,85,67789.36,0
+KPLT.US,D,20220104,000000,84.5,85.475,79.25,80.5,48192.84,0
+KPLT.US,D,20220105,000000,80,80.875,71.75,72,82836.8,0
+KPLT.US,D,20220106,000000,72.9525,74.875,69.5025,72,54887.56,0
+KPLT.US,D,20220107,000000,72.5,77.25,71.25,72.5,59115.68,0
+KPLT.US,D,20220110,000000,70.75,71,65.75,68.25,70394.52,0
+KPLT.US,D,20220111,000000,69,72.75,67,71.5,41519.56,0
+KPLT.US,D,20220112,000000,73,73.4975,69,69.5,30949.28,0
+KPLT.US,D,20220113,000000,70,70,65.75,67.5,52395.2,0
+KPLT.US,D,20220114,000000,66.75,68.5,63.125,65.75,71446.2,0
+KPLT.US,D,20220118,000000,63.25,64.955,62,63,62075.6,0
+KPLT.US,D,20220119,000000,64.25,68.25,63.5,65.25,53274.8,0
+KPLT.US,D,20220120,000000,67.5,68.75,65.25,65.75,65592.44,0
+KPLT.US,D,20220121,000000,64.5,64.5375,59,59.5,82244.2,0
+KPLT.US,D,20220124,000000,54.75,59.5,52.5,59,87199.32,0
+KPLT.US,D,20220125,000000,56.25,60.5,55.0025,58.5,35470.88,0
+KPLT.US,D,20220126,000000,60.5,62.5,57.125,57.25,47754,0
+KPLT.US,D,20220127,000000,58,58.255,52.25,52.5,35608.88,0
+KPLT.US,D,20220128,000000,52.5,57.05,51.5,56,39479.04,0
+KPLT.US,D,20220131,000000,56.5,65,55.875,64.25,63726,0
+KPLT.US,D,20220201,000000,64.555,67.625,63.0075,67,49912.28,0
+KPLT.US,D,20220202,000000,66.875,67.5,64,66.5,62480.56,0
+KPLT.US,D,20220203,000000,63.5,65.75,59,59.25,44108.4,0
+KPLT.US,D,20220204,000000,59.5,61.25,57.85,60.25,18023.56,0
+KPLT.US,D,20220207,000000,61,62.5275,54.75,55,86437.72,0
+KPLT.US,D,20220208,000000,55,58.75,54,58.5,32799.36,0
+KPLT.US,D,20220209,000000,60,61.75,58.25,60.5,34442.8,0
+KPLT.US,D,20220210,000000,58.45,66.75,57,60.25,108428.44,0
+KPLT.US,D,20220211,000000,58,61.0025,56.05,56.5,39933.88,0
+KPLT.US,D,20220214,000000,56.625,58.25,54.25,54.5,33855.96,0
+KPLT.US,D,20220215,000000,55.75,59,54.5,59,33960.08,0
+KPLT.US,D,20220216,000000,58.2975,59.5,56.755,58.75,28707.6,0
+KPLT.US,D,20220217,000000,58.25,59.025,54.375,54.75,32616.16,0
+KPLT.US,D,20220218,000000,55,56.7675,51.75,53.5,40256.88,0
+KPLT.US,D,20220222,000000,52.75,53.25,49.25,50.5,43676.16,0
+KPLT.US,D,20220223,000000,50.8,54,49.625,51.75,46906.32,0
+KPLT.US,D,20220224,000000,48,54.5,47.25,54,64797.36,0
+KPLT.US,D,20220225,000000,52.75,55,51,55,47297.4,0
+KPLT.US,D,20220228,000000,54.5,59.25,53.75,57.25,37790.68,0
+KPLT.US,D,20220301,000000,56.75,58.5,53,53.25,25413.04,0
+KPLT.US,D,20220302,000000,53.5,54.75,52,54.25,23774.16,0
+KPLT.US,D,20220303,000000,54,54.5,48.75,50,41113.44,0
+KPLT.US,D,20220304,000000,49.75,51.5,47.5,48,31670.52,0
+KPLT.US,D,20220307,000000,46,50.5,45.5,46.5,50069.8,0
+KPLT.US,D,20220308,000000,45.25,49.75,44.25,47,59085.36,0
+KPLT.US,D,20220309,000000,48,50.75,47.75,50.25,29297.04,0
+KPLT.US,D,20220310,000000,50.25,52,46.75,50,37936.96,0
+KPLT.US,D,20220311,000000,50.25,52,45.375,47.5,47892.72,0
+KPLT.US,D,20220314,000000,48.25,48.25,43.75,44,89789.36,0
+KPLT.US,D,20220315,000000,46.25,59.75,45,46.75,228180.12,0
+KPLT.US,D,20220316,000000,49.75,52.875,48,52.25,85732.6,0
+KPLT.US,D,20220317,000000,51,55.95,51,55,36797.6,0
+KPLT.US,D,20220318,000000,54.5,59.3025,54.27,55.5,53899.36,0
+KPLT.US,D,20220321,000000,55.75,57,53,55.5,40463.44,0
+KPLT.US,D,20220322,000000,55.5,57.75,55.25,56,48594.36,0
+KPLT.US,D,20220323,000000,55.5,60.5,55.5,60,39709.28,0
+KPLT.US,D,20220324,000000,61.25,62,59.25,60.5,23283.16,0
+KPLT.US,D,20220325,000000,59.75,59.75,54,57.75,43574.68,0
+KPLT.US,D,20220328,000000,59,63.5,58,63,42780.28,0
+KPLT.US,D,20220329,000000,62.75,67.5,61.875,62.5,45406.64,0
+KPLT.US,D,20220330,000000,61.25,63,60.25,61,23298.32,0
+KPLT.US,D,20220331,000000,60.25,60.875,58.5,59.5,25729,0
+KPLT.US,D,20220401,000000,60.5,60.5,57.625,58,18047.12,0
+KPLT.US,D,20220404,000000,58.75,61.5,58.75,60.25,13450.12,0
+KPLT.US,D,20220405,000000,60.75,60.75,56.2725,56.75,17514.48,0
+KPLT.US,D,20220406,000000,55.3,56.75,54,55.25,25337.92,0
+KPLT.US,D,20220407,000000,54.5,55,49.75,52.5,30505.8,0
+KPLT.US,D,20220408,000000,51.75,53.125,50.25,51.25,20833.6,0
+KPLT.US,D,20220411,000000,49.75,51.5,48.5,50.25,15701.48,0
+KPLT.US,D,20220412,000000,50.5,53.25,50.5,52,20676.68,0
+KPLT.US,D,20220413,000000,52,52.25,50,51,24258.76,0
+KPLT.US,D,20220414,000000,53.25,53.25,49,51,23439.76,0
+KPLT.US,D,20220418,000000,50.75,51.25,47.75,48.75,36315.88,0
+KPLT.US,D,20220419,000000,48.5,53,48.5,52.25,28220.8,0
+KPLT.US,D,20220420,000000,52.25,52.25,50.125,50.5,23059.8,0
+KPLT.US,D,20220421,000000,51.25,52.5,46.25,48,30270.44,0
+KPLT.US,D,20220422,000000,47.25,48.25,45.0525,46.5,18006.04,0
+KPLT.US,D,20220425,000000,46,47.5,45.2525,46.25,18901.72,0
+KPLT.US,D,20220426,000000,46,46,42.75,43,23346.8,0
+KPLT.US,D,20220427,000000,42.5,44.375,42,42.5,22086.96,0
+KPLT.US,D,20220428,000000,44,44.5,41.25,43.5,27891.28,0
+KPLT.US,D,20220429,000000,42.5,45.5,42.25,44.25,22264.92,0
+KPLT.US,D,20220502,000000,43.5,43.95,41.25,43.5,30394.8,0
+KPLT.US,D,20220503,000000,43.75,46.25,42.375,45.5,21532.84,0
+KPLT.US,D,20220504,000000,45.25,46,42.25,45.75,22687.4,0
+KPLT.US,D,20220505,000000,45,45.25,41.25,42,28837.28,0
+KPLT.US,D,20220506,000000,42,42,38.625,40.5,24535.52,0
+KPLT.US,D,20220509,000000,39.5,40,32,33.25,84722.68,0
+KPLT.US,D,20220510,000000,28.75,36.375,28,35.75,78054.36,0
+KPLT.US,D,20220511,000000,33.25,34.25,32.5,33.25,38588.92,0
+KPLT.US,D,20220512,000000,32.5,34.25,29.75,31.25,35163.52,0
+KPLT.US,D,20220513,000000,33.75,35.25,33,34,28223.32,0
+KPLT.US,D,20220516,000000,33.25,35.5,32.75,33,16755.32,0
+KPLT.US,D,20220517,000000,34,36.25,32.625,36.25,16729,0
+KPLT.US,D,20220518,000000,35.5,35.8,31.5,32.25,15575.4,0
+KPLT.US,D,20220519,000000,32.5,33.25,30.75,31.75,14137.56,0
+KPLT.US,D,20220520,000000,32.5,33.5,29.25,30.75,18021.52,0
+KPLT.US,D,20220523,000000,30.25,32.5,29.25,30.5,9441.52,0
+KPLT.US,D,20220524,000000,29.75,30.5,27.75,28.5,15390.32,0
+KPLT.US,D,20220525,000000,28.0025,29.5,27.5,28.75,16805,0
+KPLT.US,D,20220526,000000,28.75,33.5,27.5,33.25,25702.64,0
+KPLT.US,D,20220527,000000,34.25,35.5,33.28,35.25,14707.08,0
+KPLT.US,D,20220531,000000,34.25,36.5,33.75,34.5,12921.88,0
+KPLT.US,D,20220601,000000,34.75,36.5,33,34.5,10031.32,0
+KPLT.US,D,20220602,000000,34.5,36.25,33.78,36,11370.6,0
+KPLT.US,D,20220603,000000,35.25,39.5,33.5,39.25,22459.96,0
+KPLT.US,D,20220606,000000,39,39.75,36.8425,39,9862.48,0
+KPLT.US,D,20220607,000000,37.25,38,35,36,31223.96,0
+KPLT.US,D,20220608,000000,40.25,48.25,39.5,40.5,89428.44,0
+KPLT.US,D,20220609,000000,40.5,40.5,37.75,38.5,18380.96,0
+KPLT.US,D,20220610,000000,37.5,38,35.75,36.75,17957.2,0
+KPLT.US,D,20220613,000000,35.25,35.6275,31.25,33.5,27834.8,0
+KPLT.US,D,20220614,000000,35,35.5,31,33.5,12600.88,0
+KPLT.US,D,20220615,000000,31.5,34.5,31.25,33.25,11876,0
+KPLT.US,D,20220616,000000,31.75,32.25,30.25,31.25,9627.08,0
+KPLT.US,D,20220617,000000,32,32.5,30.75,31.5,5893,0
+KPLT.US,D,20220621,000000,31.75,33.25,31.25,31.75,10001.64,0
+KPLT.US,D,20220622,000000,31.4975,32.5,31.25,32.5,6576.52,0
+KPLT.US,D,20220623,000000,32.25,33.5,31.25,31.5,12688.96,0
+KPLT.US,D,20220624,000000,31.75,33.5,31.25,33.25,26997.08,0
+KPLT.US,D,20220627,000000,32.75,33.25,31.25,32.75,13102.36,0
+KPLT.US,D,20220628,000000,33.25,33.25,29,29.75,19708.44,0
+KPLT.US,D,20220629,000000,28.75,29.25,26.5,27.5,31261.88,0
+KPLT.US,D,20220630,000000,26.5,27.5,25,26.75,64135.84,0
+KPLT.US,D,20220701,000000,26.25,28.75,26.25,27.5,18913.16,0
+KPLT.US,D,20220705,000000,26.5,28.5,26.25,28.25,10057.44,0
+KPLT.US,D,20220706,000000,27.75,29.5,26,29.25,21490.44,0
+KPLT.US,D,20220707,000000,29.75,31.2475,28.2525,31,18626.64,0
+KPLT.US,D,20220708,000000,30.5,31.25,29.75,31,7346,0
+KPLT.US,D,20220711,000000,29.75,30.75,28,30,9807.76,0
+KPLT.US,D,20220712,000000,30,31,28.75,29.75,7365.44,0
+KPLT.US,D,20220713,000000,29.5,31.75,29,30.75,9174.8,0
+KPLT.US,D,20220714,000000,30,31.75,29,29.5,11242.2,0
+KPLT.US,D,20220715,000000,29.5,30.75,28.75,30.25,15106.44,0
+KPLT.US,D,20220718,000000,30.5,31.25,28.75,30.25,15055,0
+KPLT.US,D,20220719,000000,30.25,33.75,29.5,32.5,28189.76,0
+KPLT.US,D,20220720,000000,33.25,35,31,31.5,27693.84,0
+KPLT.US,D,20220721,000000,31.5,32.25,31.25,32.25,6402.08,0
+KPLT.US,D,20220722,000000,32.25,33.75,30.25,31.75,29206.28,0
+KPLT.US,D,20220725,000000,31.75,32,31,31.75,4005.8,0
+KPLT.US,D,20220726,000000,31,31,28.75,29.75,12226.96,0
+KPLT.US,D,20220727,000000,29.75,36.25,29.0025,34.25,84353.56,0
+KPLT.US,D,20220728,000000,34.75,37.5,32.25,34,71350.52,0
+KPLT.US,D,20220729,000000,33.25,34,31,32.5,27758.28,0
+KPLT.US,D,20220801,000000,31.5,34.25,30.795,33.25,19583.2,0
+KPLT.US,D,20220802,000000,33.25,34.25,31.25,33.75,40349.64,0
+KPLT.US,D,20220803,000000,33.5,36,33.3975,35.75,24856.2,0
+KPLT.US,D,20220804,000000,35.25,37.5,35,37.5,25382,0
+KPLT.US,D,20220805,000000,35.25,37.25,34.75,37,12427.16,0
+KPLT.US,D,20220808,000000,37.25,39.625,36.4325,38.25,35771.92,0
+KPLT.US,D,20220809,000000,33,37.75,33,36.25,31279.64,0
+KPLT.US,D,20220810,000000,36.75,37.25,34.75,35,26370.4,0
+KPLT.US,D,20220811,000000,35.25,38.75,35.25,38,28898.16,0
+KPLT.US,D,20220812,000000,38.25,43.25,37,39.75,29245.44,0
+KPLT.US,D,20220815,000000,39,40,38.5,39,11461.4,0
+KPLT.US,D,20220816,000000,38,39.75,37.5,38.25,17317.2,0
+KPLT.US,D,20220817,000000,37.25,37.9375,36.5,36.75,13533.72,0
+KPLT.US,D,20220818,000000,36.25,36.75,34.75,35.25,9580.16,0
+KPLT.US,D,20220819,000000,34.75,34.75,32.75,33,12236.04,0
+KPLT.US,D,20220822,000000,32.5,33,29.25,29.5,31841.6,0
+KPLT.US,D,20220823,000000,29.75,30.25,27.26,27.875,37974.16,0
+KPLT.US,D,20220824,000000,28.25,29,26.75,28.25,27783.2,0
+KPLT.US,D,20220825,000000,28,29,27.25,29,12341.84,0
+KPLT.US,D,20220826,000000,28.5,29.25,26,27.5,19618.84,0
+KPLT.US,D,20220829,000000,26.25,27.5,26,27.25,9827.68,0
+KPLT.US,D,20220830,000000,27.25,28.25,26,26.75,13812.08,0
+KPLT.US,D,20220831,000000,26.25,29,25.5,28.5,20010.2,0
+KPLT.US,D,20220901,000000,27.75,28.5,26.25,27,23283.68,0
+KPLT.US,D,20220902,000000,27.5,28.25,26.5,28.25,13371.96,0
+KPLT.US,D,20220906,000000,28,30,27.0425,30,18424.92,0
+KPLT.US,D,20220907,000000,29.75,31.5,29.5,31.25,13445.24,0
+KPLT.US,D,20220908,000000,31.25,31.5,29.775,31.25,10132.52,0
+KPLT.US,D,20220909,000000,30.75,33.25,30.265,32.75,12867.08,0
+KPLT.US,D,20220912,000000,32.5,34,32.25,33.25,12916.92,0
+KPLT.US,D,20220913,000000,31.25,33.5,29.75,30.75,13221.08,0
+KPLT.US,D,20220914,000000,30.25,31.5,30.25,30.75,8816.96,0
+KPLT.US,D,20220915,000000,30.25,30.75,27.5,29.75,13909.84,0
+KPLT.US,D,20220916,000000,28.5,29.5,28.5,28.5,22333.72,0
+KPLT.US,D,20220919,000000,28.25,29,26,27,16781.32,0
+KPLT.US,D,20220920,000000,26,27,25,25.75,20670.68,0
+KPLT.US,D,20220921,000000,26,26.75,25,26,11106.08,0
+KPLT.US,D,20220922,000000,25.5,26.75,25,26,16439,0
+KPLT.US,D,20220923,000000,25.5,25.5,23.7525,25.5,15183.48,0
+KPLT.US,D,20220926,000000,25,26.25,24.25,24.75,10672,0
+KPLT.US,D,20220927,000000,25.25,25.75,24.945,25.75,7538.48,0
+KPLT.US,D,20220928,000000,25.5,25.75,24.4,25.75,8162.92,0
+KPLT.US,D,20220929,000000,24.75,25.75,22.525,23.2525,30317.68,0
+KPLT.US,D,20220930,000000,23.5025,25.75,21.265,24.0025,38387.28,0
+KPLT.US,D,20221003,000000,23.7575,24.555,22.2525,22.6875,16036.08,0
+KPLT.US,D,20221004,000000,23.25,24.25,22.915,23.7525,12966.08,0
+KPLT.US,D,20221005,000000,23.75,24.8325,23.49,23.8925,4837.24,0
+KPLT.US,D,20221006,000000,24,24.5,22.9775,23,14956.76,0
+KPLT.US,D,20221007,000000,23,23.75,21.3675,21.77,8891.64,0
+KPLT.US,D,20221010,000000,21.1175,22.9975,20.93,20.93,7270.28,0
+KPLT.US,D,20221011,000000,21.5,21.5,19.5,19.5,11050.28,0
+KPLT.US,D,20221012,000000,19.7475,20.5,19.5,19.6875,12392.08,0
+KPLT.US,D,20221013,000000,19.345,21.25,19.25,20.3075,11284.56,0
+KPLT.US,D,20221014,000000,20.3225,21.75,20,20,4276.92,0
+KPLT.US,D,20221017,000000,21,21.94,20.0025,20.0025,3128.44,0
+KPLT.US,D,20221018,000000,20,21.7675,20,21.5725,4497.32,0
+KPLT.US,D,20221019,000000,21.5,22.4725,21.5,22.1225,2822.96,0
+KPLT.US,D,20221020,000000,22.25,30,21.5025,27.5,72308.68,0
+KPLT.US,D,20221021,000000,26.25,26.25,23.055,23.3375,19279.76,0
+KPLT.US,D,20221024,000000,23.25,23.42,23,23.005,6974.52,0
+KPLT.US,D,20221025,000000,23.005,24.75,23,24,8088.68,0
+KPLT.US,D,20221026,000000,24.25,25.5,24.02,24.04,4342.32,0
+KPLT.US,D,20221027,000000,23.5,24.04,22,22.32,7833.72,0
+KPLT.US,D,20221028,000000,22.25,24.25,22.005,23.75,4503.68,0
+KPLT.US,D,20221031,000000,23.6525,26.25,22.5,23.75,9868.32,0
+KPLT.US,D,20221101,000000,24,24.1825,22.55,23.945,8029.56,0
+KPLT.US,D,20221102,000000,23.25,23.945,22.5,23.01,5095.08,0
+KPLT.US,D,20221103,000000,22.5,24.5,22.0025,23.9575,8299.84,0
+KPLT.US,D,20221104,000000,22.0775,24.2475,22.0775,23.0325,2806.28,0
+KPLT.US,D,20221107,000000,23.25,24,23,24,6219.6,0
+KPLT.US,D,20221108,000000,24.225,24.5,23.0375,23.8825,7835.16,0
+KPLT.US,D,20221109,000000,23.95,24.5,22,22.245,8291.6,0
+KPLT.US,D,20221110,000000,22.75,23.9775,22.375,22.9975,20524.72,0
+KPLT.US,D,20221111,000000,22.5,23.75,22.25,23.09,20099.6,0
+KPLT.US,D,20221114,000000,22.74,23.9125,22.3875,23.6825,9207.64,0
+KPLT.US,D,20221115,000000,24.7,24.875,24.0025,24.45,7234.8,0
+KPLT.US,D,20221116,000000,24.5,24.5,22.51,23.9025,6698.64,0
+KPLT.US,D,20221117,000000,23.25,23.9025,22.75,23.475,11531.92,0
+KPLT.US,D,20221118,000000,23.75,24.4975,23.0025,23.75,11029,0
+KPLT.US,D,20221121,000000,23.25,23.875,22.75,23.0025,3946.64,0
+KPLT.US,D,20221122,000000,22.75,23.2475,22.0025,22.5025,22649.16,0
+KPLT.US,D,20221123,000000,22.75,23.125,22,22.4375,9929.64,0
+KPLT.US,D,20221125,000000,22.9175,23.9975,22.55,23.9975,9068.24,0
+KPLT.US,D,20221128,000000,23.625,29.5,23.625,29.5,38020.12,0
+KPLT.US,D,20221129,000000,28.25,31.5,27.25,29,17702.36,0
+KPLT.US,D,20221130,000000,30.75,31.25,27.25,30,28195.12,0
+KPLT.US,D,20221201,000000,29.845,33.25,29.5,31.75,22348.96,0
+KPLT.US,D,20221202,000000,30.75,33.75,30.75,32.5,8065.76,0
+KPLT.US,D,20221205,000000,32,32.5,30.25,30.25,8804.92,0
+KPLT.US,D,20221206,000000,30,30.5,29.125,30,8817.36,0
+KPLT.US,D,20221207,000000,30.5,31,29.25,30.5,2560.36,0
+KPLT.US,D,20221208,000000,30,31.5,29.5,31,8379.28,0
+KPLT.US,D,20221209,000000,30.25,31.25,29.5,29.5,8448.44,0
+KPLT.US,D,20221212,000000,29.5,30.25,27,27,6936.76,0
+KPLT.US,D,20221213,000000,27.75,28.75,25,25.25,14219.48,0
+KPLT.US,D,20221214,000000,25.25,26.75,23.575,23.75,11715.84,0
+KPLT.US,D,20221215,000000,23.75,24.25,21.5,21.5,13979,0
+KPLT.US,D,20221216,000000,22.05,22.875,21.05,21.2525,15530.12,0
+KPLT.US,D,20221219,000000,21.2525,22.5,20.75,20.75,17997.76,0
+KPLT.US,D,20221220,000000,21.5,22.125,21.005,21.375,7503.88,0
+KPLT.US,D,20221221,000000,21.25,23.75,21.25,22.37,9015.44,0
+KPLT.US,D,20221222,000000,22.5,23.5725,21.375,21.7275,10248.88,0
+KPLT.US,D,20221223,000000,21.2925,21.9975,20.05,21.02,8814.04,0
+KPLT.US,D,20221227,000000,20.875,20.8871,19.6225,19.6225,14858.48,0
+KPLT.US,D,20221228,000000,19.755,19.9475,18.5,18.67,11541.6,0
+KPLT.US,D,20221229,000000,18.75,21,18.67,20.7525,26518.12,0
+KPLT.US,D,20221230,000000,20.775,23.9225,20.5,23.9175,25724.08,0
+KPLT.US,D,20230103,000000,23.98,24.7375,21.0025,22.1225,13409.12,0
+KPLT.US,D,20230104,000000,22.25,23.625,21.625,22.5,19215.88,0
+KPLT.US,D,20230105,000000,22.5,25.75,22.125,25.25,13800.24,0
+KPLT.US,D,20230106,000000,24.625,26.5,24.5325,24.5325,6542.64,0
+KPLT.US,D,20230109,000000,24.6075,27.75,24.5,26.75,14946.8,0
+KPLT.US,D,20230110,000000,26.5,27.25,24.645,26.25,8865.32,0
+KPLT.US,D,20230111,000000,25.75,27.5,25.5,25.75,8551.2,0
+KPLT.US,D,20230112,000000,25.5,26.75,25.5,26.75,3985.24,0
+KPLT.US,D,20230113,000000,26.25,28.75,26.25,27.25,6495.76,0
+KPLT.US,D,20230117,000000,27,27.75,25.25,26.75,9925.6,0
+KPLT.US,D,20230118,000000,27.25,27.7675,25,25.75,10970.24,0
+KPLT.US,D,20230119,000000,25.75,26.25,25,25.25,5958.72,0
+KPLT.US,D,20230120,000000,25.5,26.75,24.25,25.25,11028.96,0
+KPLT.US,D,20230123,000000,25.25,27.25,25,26.75,5724.84,0
+KPLT.US,D,20230124,000000,26.75,27,25.5,25.5,5654.68,0
+KPLT.US,D,20230125,000000,25.5,25.55,23.0075,23.3625,14266.12,0
+KPLT.US,D,20230126,000000,23.25,24.625,22.0275,22.075,8589.6,0
+KPLT.US,D,20230127,000000,22.75,23.75,21.525,23.75,7720.28,0
+KPLT.US,D,20230130,000000,23.43,24.625,22.875,23.875,4428.84,0
+KPLT.US,D,20230131,000000,23.875,25,23.625,24.5,5850.04,0
+KPLT.US,D,20230201,000000,24.75,26.25,23.9375,25.75,8993.64,0
+KPLT.US,D,20230202,000000,26,27.25,26,26.5,9008.88,0
+KPLT.US,D,20230203,000000,26.25,27.25,26.25,26.75,12574.68,0
+KPLT.US,D,20230206,000000,26.5,27.25,25.75,26.25,4059.08,0
+KPLT.US,D,20230207,000000,26.25,27.25,25.5,26.5,13285.28,0
+KPLT.US,D,20230208,000000,27.25,27.25,25.75,26.5,14893.4,0
+KPLT.US,D,20230209,000000,26.75,27.25,25.25,26.25,8474.92,0
+KPLT.US,D,20230210,000000,25.5,25.5,23.75,24.0625,4664.36,0
+KPLT.US,D,20230213,000000,25,25,24,24.4075,5347.52,0
+KPLT.US,D,20230214,000000,24.5,24.5,22.75,24.0775,6325.72,0
+KPLT.US,D,20230215,000000,24.0775,25,22.5,24,12617.56,0
+KPLT.US,D,20230216,000000,23.5,25,23.5,23.935,4529.92,0
+KPLT.US,D,20230217,000000,23.935,24.125,23.375,23.7,2291.68,0
+KPLT.US,D,20230221,000000,23.5,24.5,23,23,5280.92,0
+KPLT.US,D,20230222,000000,23.3275,26.5,23.3275,23.75,9742.56,0
+KPLT.US,D,20230223,000000,23.75,25.25,23,23.25,6727.36,0
+KPLT.US,D,20230224,000000,23,24.25,22.5,23.2125,6248.92,0
+KPLT.US,D,20230227,000000,23.2475,24.25,22.7875,23.75,3156.36,0
+KPLT.US,D,20230228,000000,23.75,24.5,23.325,24.185,5256.28,0
+KPLT.US,D,20230301,000000,24.25,25,23.5225,24.625,3138.76,0
+KPLT.US,D,20230302,000000,24.25,25.5,24.25,25,7375.92,0
+KPLT.US,D,20230303,000000,25.25,25.5,24.5,25.5,3994.12,0
+KPLT.US,D,20230306,000000,25.5,26.5,25,25.5,8661.88,0
+KPLT.US,D,20230307,000000,25.335,25.5,24.5,25,5889.8,0
+KPLT.US,D,20230308,000000,25,25.75,25,25.25,6510.24,0
+KPLT.US,D,20230309,000000,24.875,25,20,20.0025,51438.52,0
+KPLT.US,D,20230310,000000,19.75,20.42,17.5,17.8275,44831.48,0
+KPLT.US,D,20230313,000000,17.6875,17.75,13.75,15.87,34906.28,0
+KPLT.US,D,20230314,000000,16.25,17,15.3175,16.06,9833.24,0
+KPLT.US,D,20230315,000000,16.15,16.15,13.075,13.5,12524.64,0
+KPLT.US,D,20230316,000000,13.9,14.5,13.75,13.7525,8394.32,0
+KPLT.US,D,20230317,000000,13.5,14.375,11.94,12.0025,14908,0
+KPLT.US,D,20230320,000000,12.2875,12.4975,11.25,11.505,11308.72,0
+KPLT.US,D,20230321,000000,12.25,12.915,11.5025,12.5,6639.44,0
+KPLT.US,D,20230322,000000,12.5,12.85,11.75,11.7775,9540.56,0
+KPLT.US,D,20230323,000000,12.3375,13.6075,11.75,12.0825,10206.88,0
+KPLT.US,D,20230324,000000,12.2975,12.2975,10.6925,11.7525,3792.76,0
+KPLT.US,D,20230327,000000,11.75,12.695,11.75,11.75,2283.96,0
+KPLT.US,D,20230328,000000,11.5,12.25,11.5,11.625,3012.6,0
+KPLT.US,D,20230329,000000,11.51,11.875,11.51,11.525,5814.08,0
+KPLT.US,D,20230330,000000,11.62,11.695,10.0025,10.56,10460.4,0
+KPLT.US,D,20230331,000000,10.25,11.375,10.25,11.145,8093.2,0
+KPLT.US,D,20230403,000000,11.5,11.625,10.7825,11.1075,6785.92,0
+KPLT.US,D,20230404,000000,10.865,11.69,10.375,10.7525,9392.52,0
+KPLT.US,D,20230405,000000,10.75,11.0625,10.5025,10.525,3690,0
+KPLT.US,D,20230406,000000,10.5,11,10.5,10.76,2867.88,0
+KPLT.US,D,20230410,000000,10.5,12,10.5,11.65,7010.28,0
+KPLT.US,D,20230411,000000,11.75,12.375,11.25,11.75,5217.76,0
+KPLT.US,D,20230412,000000,11.645,12.2475,11.375,11.375,2204,0
+KPLT.US,D,20230413,000000,11.375,12.25,11.375,11.9975,1895.04,0
+KPLT.US,D,20230414,000000,11.9975,12.495,11.56,11.635,1776.6,0
+KPLT.US,D,20230417,000000,11.6275,12.72,11.6275,12.2675,4671.76,0
+KPLT.US,D,20230418,000000,12.5,13.6075,12.5,12.75,8804.56,0
+KPLT.US,D,20230419,000000,12.5,12.745,10.94,12,14696.72,0
+KPLT.US,D,20230420,000000,11.64,12.75,11,12.7475,5712,0
+KPLT.US,D,20230421,000000,12.365,12.5725,11.25,12.41,7377.4,0
+KPLT.US,D,20230424,000000,12.2875,12.75,11.4425,12.425,3007.8,0
+KPLT.US,D,20230425,000000,12.175,12.75,12.175,12.75,3810.32,0
+KPLT.US,D,20230426,000000,12.25,12.875,11.525,12.75,3547.84,0
+KPLT.US,D,20230427,000000,12.5,12.75,11.9575,12.25,3809.16,0
+KPLT.US,D,20230428,000000,11.9125,12.375,11.25,11.25,10315.16,0
+KPLT.US,D,20230501,000000,12.25,12.5,11.25,12.035,4659.6,0
+KPLT.US,D,20230502,000000,11.925,12.825,11.5,12.665,3634.12,0
+KPLT.US,D,20230503,000000,12.75,16.25,12.2,14.8725,9504.88,0
+KPLT.US,D,20230504,000000,15.25,16.25,14.1825,14.75,7415.8,0
+KPLT.US,D,20230505,000000,14.5525,15.75,14.2975,15.67,7447.2,0
+KPLT.US,D,20230508,000000,16,16.25,14.8225,15.75,5074.04,0
+KPLT.US,D,20230509,000000,16,16,15.0375,15.2475,2661.16,0
+KPLT.US,D,20230510,000000,15.5025,16,14.6525,15.775,11176.68,0
+KPLT.US,D,20230511,000000,17.5,18.25,15.75,16.7525,22089.56,0
+KPLT.US,D,20230512,000000,16.7025,17.9025,16.0275,17.25,7007.04,0
+KPLT.US,D,20230515,000000,17.5,18.22,17.5,18,1994.04,0
+KPLT.US,D,20230516,000000,18,18.0025,14.1256,14.6575,14746.72,0
+KPLT.US,D,20230517,000000,15.25,15.61,14.7512,15.3,5732.56,0
+KPLT.US,D,20230518,000000,15,15.75,13.95,15.25,9231.48,0
+KPLT.US,D,20230519,000000,15.5,16,14.5025,15.725,991.68,0
+KPLT.US,D,20230522,000000,15.725,15.75,14.8225,15.25,5174.6,0
+KPLT.US,D,20230523,000000,15.0425,15.495,14.5,15.2,3704.08,0
+KPLT.US,D,20230524,000000,15.5,15.8325,14.25,15.2375,4880.52,0
+KPLT.US,D,20230525,000000,14.9375,15,13.5,13.755,6127.12,0
+KPLT.US,D,20230526,000000,14,15,13.505,13.75,2825.16,0
+KPLT.US,D,20230530,000000,14,15,12.755,13.125,3187.08,0
+KPLT.US,D,20230531,000000,13.125,13.75,12.28,12.28,2742.68,0
+KPLT.US,D,20230601,000000,12.75,13.73,11.25,13.5,5244.44,0
+KPLT.US,D,20230602,000000,13.23,14.25,13,14.1,1837.04,0
+KPLT.US,D,20230605,000000,14,14.5,13.515,14.26,4981,0
+KPLT.US,D,20230606,000000,14.25,16.25,14.25,15.75,6696.04,0
+KPLT.US,D,20230607,000000,16.375,19.9475,16.375,17.25,21061.76,0
+KPLT.US,D,20230608,000000,17.25,17.8325,16.015,17.25,4405.76,0
+KPLT.US,D,20230609,000000,17.5,17.7475,15.025,15.5,9937.92,0
+KPLT.US,D,20230612,000000,15.25,16.2,14.5,15.25,4892.04,0
+KPLT.US,D,20230613,000000,14.295,15.75,14.295,15.25,6174.44,0
+KPLT.US,D,20230614,000000,15.25,16.1825,15.25,15.765,3591.08,0
+KPLT.US,D,20230615,000000,15.7525,19,15.75,18.75,10312.64,0
+KPLT.US,D,20230616,000000,18.5,22,18,21.87,11174.96,0
+KPLT.US,D,20230620,000000,21.675,21.7475,19.0325,20.53,6553.92,0
+KPLT.US,D,20230621,000000,20.25,22,20.25,21.25,4014.88,0
+KPLT.US,D,20230622,000000,21.125,22,20.13,21.5,4287.56,0
+KPLT.US,D,20230623,000000,21.75,21.9975,20.505,20.505,6500.76,0
+KPLT.US,D,20230626,000000,21,21.5,20.2675,20.75,3065.8,0
+KPLT.US,D,20230627,000000,20.1275,21.5,20.025,20.125,4655.4,0
+KPLT.US,D,20230628,000000,20.75,21.4975,20.2475,20.2475,3343.56,0
+KPLT.US,D,20230629,000000,20.2953,22.5,20,22.5,2962.72,0
+KPLT.US,D,20230630,000000,22.5,22.82,21.25,22.5,3510.4,0
+KPLT.US,D,20230703,000000,22.5,22.82,20.0875,21.6125,2365.04,0
+KPLT.US,D,20230705,000000,21.655,24.7225,21.655,23.4975,9231.44,0
+KPLT.US,D,20230706,000000,23.625,24.75,21.705,23.1125,6815.64,0
+KPLT.US,D,20230707,000000,22.54,23.5975,22.25,23.25,3764.88,0
+KPLT.US,D,20230710,000000,23.25,24,22.75,23.1175,4420.68,0
+KPLT.US,D,20230711,000000,23,24.76,22.625,24.5,13190,0
+KPLT.US,D,20230712,000000,20.5,20.5,15.2825,18.1525,63043.28,0
+KPLT.US,D,20230713,000000,18.1525,20.2525,18,19.4575,15427.44,0
+KPLT.US,D,20230714,000000,19.555,20,18.75,18.85,4971.96,0
+KPLT.US,D,20230717,000000,19.4,19.75,17.75,19.425,8566.84,0
+KPLT.US,D,20230718,000000,19.0925,19.75,18.5125,19.395,4074.72,0
+KPLT.US,D,20230719,000000,19.25,20.7025,18.75,19.05,6929.6,0
+KPLT.US,D,20230720,000000,19,19.71,17.735,18.75,3825.32,0
+KPLT.US,D,20230721,000000,18.5,20.3425,18.5,19.44,4952.04,0
+KPLT.US,D,20230724,000000,19.44,19.975,18.625,18.7875,2549.6,0
+KPLT.US,D,20230725,000000,19.175,19.75,18.095,18.5,5325.88,0
+KPLT.US,D,20230726,000000,19.5,20,18.375,20,10370.44,0
+KPLT.US,D,20230727,000000,19.75,20.74,18.375,19,15722.96,0
+KPLT.US,D,20230728,000000,13.51,19.69,13.51,19.09,193221,0
+KPLT.US,D,20230731,000000,18.75,20.3,17.5001,17.72,39741,0
+KPLT.US,D,20230801,000000,17.32,17.53,16.03,16.5,36304,0
+KPLT.US,D,20230802,000000,16.16,16.73,15.82,16.01,8034,0
+KPLT.US,D,20230803,000000,16.07,16.35,15.92,16.35,9307,0
+KPLT.US,D,20230804,000000,16.22,17.28,16.13,17.27,9848,0
+KPLT.US,D,20230807,000000,16.43,18.27,16.43,17.9,12070,0
+KPLT.US,D,20230808,000000,17.74,18.9,17,18.9,16209,0
+KPLT.US,D,20230809,000000,18.9,20.3,17.81,19.76,35993,0
+KPLT.US,D,20230810,000000,18.97,19.27,18.4,19.09,14436,0
+KPLT.US,D,20230811,000000,18.85,18.85,16.91,17.59,28074,0
+KPLT.US,D,20230814,000000,17.35,17.35,16.3,17.14,12802,0
+KPLT.US,D,20230815,000000,16.93,17.18,16.46,17.05,16217,0
+KPLT.US,D,20230816,000000,16.64,16.705,16.07,16.55,12616,0
+KPLT.US,D,20230817,000000,16.16,16.259,14.7,14.7,11147,0
+KPLT.US,D,20230818,000000,14.45,14.9,14.105,14.9,10339,0
+KPLT.US,D,20230821,000000,14.59,14.99,14.0265,14.67,5881,0
+KPLT.US,D,20230822,000000,14.6,14.6,14.11,14.41,4283,0
+KPLT.US,D,20230823,000000,14.11,14.16,12.6301,13.58,18743,0
+KPLT.US,D,20230824,000000,13.04,13.275,12.83,13.275,3907,0
+KPLT.US,D,20230825,000000,13.3,13.54,12.81,13.34,4340,0
+KPLT.US,D,20230828,000000,13.02,13.02,12.6,12.6,3719,0
+KPLT.US,D,20230829,000000,12.72,13.77,12.6,13.77,9158,0
+KPLT.US,D,20230830,000000,13.7999,13.7999,12.85,13.75,6375,0
+KPLT.US,D,20230831,000000,13.225,13.35,13.225,13.33,3148,0
+KPLT.US,D,20230901,000000,13.1885,13.315,13.04,13.13,3566,0
+KPLT.US,D,20230905,000000,13.145,13.43,13.145,13.205,2101,0
+KPLT.US,D,20230906,000000,13,13,12.85,12.85,1964,0
+KPLT.US,D,20230907,000000,12.88,12.97,12.605,12.7,2955,0
+KPLT.US,D,20230908,000000,12.61,12.95,12.61,12.6401,5294,0
+KPLT.US,D,20230911,000000,12.76,12.76,12.5696,12.5696,2540,0
+KPLT.US,D,20230912,000000,13.05,13.4984,12.69,12.75,6192,0
+KPLT.US,D,20230913,000000,12.63,13.7239,12.63,12.65,7731,0
+KPLT.US,D,20230914,000000,13.01,13.086,12.6202,12.7511,3499,0
+KPLT.US,D,20230915,000000,12.71,12.8,12.5,12.6,12288,0
+KPLT.US,D,20230918,000000,12.1605,12.55,12.01,12.0522,10156,0
+KPLT.US,D,20230919,000000,11.89,11.89,11.1,11.77,12082,0
+KPLT.US,D,20230920,000000,11.55,12.01,11.225,11.24,6820,0
+KPLT.US,D,20230921,000000,10.8,11.23,10.3586,10.95,11558,0
+KPLT.US,D,20230922,000000,10.21,10.9499,10.21,10.5,4502,0
+KPLT.US,D,20230925,000000,10.5,10.5,10.2,10.2,2486,0
+KPLT.US,D,20230926,000000,10.2,10.49,10,10.396,7211,0
+KPLT.US,D,20230927,000000,10.17,10.29,10.01,10.01,3010,0
+KPLT.US,D,20230928,000000,10.245,10.25,10.245,10.25,1553,0
+KPLT.US,D,20230929,000000,10.11,10.61,10.11,10.24,3245,0
+KPLT.US,D,20231002,000000,10.35,10.99,10.35,10.35,3402,0
+KPLT.US,D,20231003,000000,10.5,10.575,9.1297,9.5106,8886,0
+KPLT.US,D,20231004,000000,10.44,10.8899,10.2001,10.75,14495,0
+KPLT.US,D,20231005,000000,10.56,11.6,10.33,10.55,13174,0
+KPLT.US,D,20231006,000000,11.05,12.2,11,11.8,10447,0
+KPLT.US,D,20231009,000000,10.7411,11.8,10.7411,11.7,11933,0
+KPLT.US,D,20231010,000000,11.62,12.271,11.28,11.96,10099,0
+KPLT.US,D,20231011,000000,12.19,12.19,11.11,11.16,5787,0
+KPLT.US,D,20231012,000000,11.3905,11.65,11.38,11.38,4050,0
+KPLT.US,D,20231013,000000,11.67,11.77,11.16,11.3,7653,0
+KPLT.US,D,20231016,000000,11.31,12,11.3,11.3,11092,0
+KPLT.US,D,20231017,000000,11.49,11.74,11.3,11.3,5756,0
+KPLT.US,D,20231018,000000,11.25,12.19,10.8,10.8,5366,0
+KPLT.US,D,20231019,000000,11.06,11.06,9.8,10,8177,0
+KPLT.US,D,20231020,000000,11.11,11.11,9.9,10.55,8230,0
+KPLT.US,D,20231023,000000,10.46,10.46,9.771,10.05,5698,0
+KPLT.US,D,20231024,000000,9.8844,10.43,9.8844,10.24,4097,0
+KPLT.US,D,20231025,000000,10.29,10.29,9.48,9.49,6571,0
+KPLT.US,D,20231026,000000,9.61,10.1322,9.33,9.45,4944,0
+KPLT.US,D,20231027,000000,9.5,10.15,9.4,9.81,3262,0
+KPLT.US,D,20231030,000000,10.435,10.435,9.7,9.7,5890,0
+KPLT.US,D,20231031,000000,9.9,10.39,9.7185,10.1,4838,0
+KPLT.US,D,20231101,000000,9.84,10.485,9.75,10.24,3701,0
+KPLT.US,D,20231102,000000,10.21,10.75,10.21,10.51,7112,0
+KPLT.US,D,20231103,000000,10.522,11.34,10.2259,10.81,6971,0
+KPLT.US,D,20231106,000000,11,11.8182,10.5,11.21,11416,0
+KPLT.US,D,20231107,000000,11.8399,12.5,11.8,12.05,9484,0
+KPLT.US,D,20231108,000000,13.05,13.25,12.47,12.63,21317,0
+KPLT.US,D,20231109,000000,12.2974,12.625,12.23,12.44,6924,0
+KPLT.US,D,20231110,000000,11.81,12.5,11.5,12.4,5273,0
+KPLT.US,D,20231113,000000,12.02,12.5,11.41,11.76,13704,0
+KPLT.US,D,20231114,000000,12.1,12.1,11.09,11.125,17454,0
+KPLT.US,D,20231115,000000,11.46,11.46,10.5001,11,7534,0
+KPLT.US,D,20231116,000000,10.9999,11,10.91,11,3676,0
+KPLT.US,D,20231117,000000,10.8853,10.9,10.5013,10.6236,6906,0
+KPLT.US,D,20231120,000000,10.87,10.87,10.4449,10.59,8044,0
+KPLT.US,D,20231121,000000,10.2,10.2,9.6,9.75,9567,0
+KPLT.US,D,20231122,000000,10.04,10.04,9.41,9.56,8049,0
+KPLT.US,D,20231124,000000,10,10.15,9.5929,10.02,5000,0
+KPLT.US,D,20231127,000000,9.5949,10.75,9.59,9.94,33333,0
+KPLT.US,D,20231128,000000,10.23,11.565,10.23,11.13,24201,0
+KPLT.US,D,20231129,000000,11.9,12.8558,11.265,11.45,24823,0
+KPLT.US,D,20231130,000000,11.7,12.055,10.955,11,12343,0
+KPLT.US,D,20231201,000000,11.21,11.41,10.905,11.16,6329,0
+KPLT.US,D,20231204,000000,10.76,11.3975,10.76,11.16,6801,0
+KPLT.US,D,20231205,000000,11.7,11.7,11.13,11.24,7442,0
+KPLT.US,D,20231206,000000,11.04,11.88,11,11.11,8072,0
+KPLT.US,D,20231207,000000,11.335,11.68,10.8,10.975,9100,0
+KPLT.US,D,20231208,000000,10.75,11.385,10.01,10.6157,21610,0
+KPLT.US,D,20231211,000000,10.6,10.6,9.9,9.9621,23244,0
+KPLT.US,D,20231212,000000,10.2,10.2,9.7,9.8,11932,0
+KPLT.US,D,20231213,000000,9.75,10,9.4,9.5,18175,0
+KPLT.US,D,20231214,000000,9.5,10,9.4,9.41,14704,0
+KPLT.US,D,20231215,000000,9.4799,9.75,9.03,9.04,18465,0
+KPLT.US,D,20231218,000000,9.07,9.4956,8.26,9.01,29146,0
+KPLT.US,D,20231219,000000,8.755,9.3148,8.7,8.7,43964,0
+KPLT.US,D,20231220,000000,8.84,9.1095,8.3,8.67,50625,0
+KPLT.US,D,20231221,000000,8.81,9.0193,8.304,8.53,20212,0
+KPLT.US,D,20231222,000000,8.7047,9.0399,8.5,8.6496,10906,0
+KPLT.US,D,20231226,000000,8.78,9.0305,8.7401,8.8,9774,0
+KPLT.US,D,20231227,000000,8.85,9.56,8.75,8.85,22417,0
+KPLT.US,D,20231228,000000,8.85,9.12,8.65,8.65,13367,0
+KPLT.US,D,20231229,000000,8.7,11.1846,8.69,10.8909,84594,0
+KPLT.US,D,20240102,000000,10.5,11.21,10.0607,10.16,24933,0
+KPLT.US,D,20240103,000000,10.15,10.74,9.7885,10.5,21060,0
+KPLT.US,D,20240104,000000,10.89,10.89,10,10.27,18058,0
+KPLT.US,D,20240105,000000,9.9001,10.3,9.7,10.1,10914,0
+KPLT.US,D,20240108,000000,10.1,10.6054,9.79,9.79,30076,0
+KPLT.US,D,20240109,000000,9.97,10.39,9.84,9.9864,10666,0
+KPLT.US,D,20240110,000000,9.99,10.22,9.67,10,5741,0
+KPLT.US,D,20240111,000000,9.7838,9.7838,9.11,9.11,9085,0
+KPLT.US,D,20240112,000000,9.2,9.6,9.065,9.41,21785,0
+KPLT.US,D,20240116,000000,9.44,10.67,9.01,10.535,51745,0
+KPLT.US,D,20240117,000000,10.55,11.0517,10.0613,10.68,6856,0
+KPLT.US,D,20240118,000000,10.47,11.8799,10.3,11.3228,46678,0
+KPLT.US,D,20240119,000000,11.31,11.41,10.1522,10.59,28854,0
+KPLT.US,D,20240122,000000,10.48,11.11,10.2601,10.8439,30647,0
+KPLT.US,D,20240123,000000,11,11,10.38,11,2171,0
+KPLT.US,D,20240124,000000,10.84,11.13,10.5,10.5,23552,0
+KPLT.US,D,20240125,000000,10.98,11.0763,10.535,10.71,4014,0
+KPLT.US,D,20240126,000000,10.86,11.1836,10.75,11,10149,0
+KPLT.US,D,20240129,000000,10.6155,11.06,10.5839,10.93,5955,0
+KPLT.US,D,20240130,000000,10.92,11.0999,10.66,10.66,15339,0
+KPLT.US,D,20240131,000000,11.23,11.23,10.66,10.7497,6455,0
+KPLT.US,D,20240201,000000,11.3,11.905,11.05,11.77,83206,0
+KPLT.US,D,20240202,000000,11.61,11.86,11.4556,11.68,14137,0
+KPLT.US,D,20240205,000000,11.6678,12.18,11.5723,12.08,18979,0
+KPLT.US,D,20240206,000000,12.38,12.78,12.2551,12.48,8813,0
+KPLT.US,D,20240207,000000,12.66,13.18,12.4,12.4,26197,0
+KPLT.US,D,20240208,000000,12.64,12.78,12.4,12.78,4281,0
+KPLT.US,D,20240209,000000,12.53,12.98,12.2401,12.812,5239,0
+KPLT.US,D,20240212,000000,12.81,14.78,12.81,14.48,21545,0
+KPLT.US,D,20240213,000000,14.06,14.5,13.6,13.95,16439,0
+KPLT.US,D,20240214,000000,14.01,15,14.01,14.56,11214,0
+KPLT.US,D,20240215,000000,14.9,14.9,14.5,14.66,2814,0
+KPLT.US,D,20240216,000000,14.2866,14.2866,14.25,14.28,3625,0
+KPLT.US,D,20240220,000000,14.11,15,13.5022,14.2,8651,0
+KPLT.US,D,20240221,000000,14.2,14.2,13.84,13.84,2132,0
+KPLT.US,D,20240222,000000,13.83,14.7362,13.81,14.4,3942,0
+KPLT.US,D,20240223,000000,14.23,14.659,14,14,5084,0
+KPLT.US,D,20240226,000000,14,14.86,13.97,14.2,5886,0
+KPLT.US,D,20240227,000000,14.18,14.335,14.07,14.335,3324,0
+KPLT.US,D,20240228,000000,14.17,14.38,14,14.2799,3192,0
+KPLT.US,D,20240229,000000,14.11,14.365,14,14.1,3082,0
+KPLT.US,D,20240301,000000,14.01,14.08,13,13.56,16030,0
+KPLT.US,D,20240304,000000,13.5001,14.09,13.5001,13.835,7247,0
+KPLT.US,D,20240305,000000,13.825,13.865,13.2926,13.3099,10696,0
+KPLT.US,D,20240306,000000,13.35,13.7686,13.35,13.39,3645,0
+KPLT.US,D,20240307,000000,13.69,14.28,13.69,14.13,3764,0
+KPLT.US,D,20240308,000000,14.2,15.41,14.2,14.8,12441,0
+KPLT.US,D,20240311,000000,14.99,15.26,14.9,15.11,4583,0
+KPLT.US,D,20240312,000000,15.25,15.795,15.25,15.64,7220,0
+KPLT.US,D,20240313,000000,15.93,19.99,15.93,18.4,63355,0
+KPLT.US,D,20240314,000000,16.9,16.9,12.5,13.48,84333,0
+KPLT.US,D,20240315,000000,14.28,14.28,13.3001,14.13,25065,0
+KPLT.US,D,20240318,000000,14.39,14.39,13.1103,13.75,12230,0
+KPLT.US,D,20240319,000000,13.09,13.09,11.4,12,37455,0
+KPLT.US,D,20240320,000000,11.94,12.3353,11.91,12,3259,0
+KPLT.US,D,20240321,000000,12.03,12.25,11.921,11.95,6782,0
+KPLT.US,D,20240322,000000,12.0575,12.0575,11.75,11.75,3108,0
+KPLT.US,D,20240325,000000,11.49,11.68,11.31,11.68,4092,0
+KPLT.US,D,20240326,000000,11.5287,11.68,11.28,11.67,12942,0
+KPLT.US,D,20240327,000000,11.41,11.65,11.1941,11.65,10340,0
+KPLT.US,D,20240328,000000,11.35,11.66,11.35,11.66,5942,0
+KPLT.US,D,20240401,000000,11.46,11.46,10.33,11.2499,14865,0
+KPLT.US,D,20240402,000000,10.72,11.02,10.12,10.96,5610,0
+KPLT.US,D,20240403,000000,10.41,10.75,10.1391,10.36,6510,0
+KPLT.US,D,20240404,000000,10.424,10.424,10.125,10.21,3555,0
+KPLT.US,D,20240405,000000,10.1496,10.68,10.1496,10.18,6215,0
+KPLT.US,D,20240408,000000,10.5,10.5,10.2,10.35,2075,0
+KPLT.US,D,20240409,000000,10.275,10.5,10.275,10.275,2980,0
+KPLT.US,D,20240410,000000,10.03,10.23,10,10.23,5539,0
+KPLT.US,D,20240411,000000,10.001,10.05,9.5748,9.64,10972,0
+KPLT.US,D,20240412,000000,9.3,9.33,8.96,9.2001,14329,0
+KPLT.US,D,20240415,000000,9.07,9.35,9.02,9.02,2895,0
+KPLT.US,D,20240416,000000,8.76,9.94,8.76,8.9501,5893,0
+KPLT.US,D,20240417,000000,8.8,8.8,8.51,8.75,9129,0
+KPLT.US,D,20240418,000000,8.69,8.7269,8.615,8.72,8926,0
+KPLT.US,D,20240419,000000,8.72,9.23,8.72,9.06,6625,0
+KPLT.US,D,20240422,000000,8.97,9.33,8.5201,9.075,5459,0
+KPLT.US,D,20240423,000000,9.17,9.395,8.9,8.92,1568,0
+KPLT.US,D,20240424,000000,8.83,9.25,8.83,9.25,6727,0
+KPLT.US,D,20240425,000000,9.05,9.4,8.9194,9.4,14908,0
+KPLT.US,D,20240426,000000,9.4,12.8,9.4,12.76,46413,0
+KPLT.US,D,20240429,000000,12.7,12.79,11.7863,12.005,10685,0
+KPLT.US,D,20240430,000000,12.69,14.02,12.2,13.1084,19274,0
+KPLT.US,D,20240501,000000,13.89,13.89,12.81,13.56,3057,0
+KPLT.US,D,20240502,000000,13.37,14.29,12.9204,14.0755,7820,0
+KPLT.US,D,20240503,000000,14.84,14.99,13.5,13.91,13108,0
+KPLT.US,D,20240506,000000,13.89,17,13.583,15.48,25867,0
+KPLT.US,D,20240507,000000,15.74,15.74,14.4,14.63,12703,0
+KPLT.US,D,20240508,000000,14.4,15.535,14,14,21777,0
+KPLT.US,D,20240509,000000,14.69,14.8,14.38,14.53,6660,0
+KPLT.US,D,20240510,000000,14.72,16.87,14.0496,16.87,40408,0
+KPLT.US,D,20240513,000000,16.51,17.99,16,17.11,33627,0
+KPLT.US,D,20240514,000000,16.89,17.6501,16.5,17.5,38823,0
+KPLT.US,D,20240515,000000,16.15,23.54,16.135,18.66,151091,0
+KPLT.US,D,20240516,000000,18.7,20.0089,16.71,17.22,41937,0
+KPLT.US,D,20240517,000000,17.29,18.49,16.2,18.4,22080,0
+KPLT.US,D,20240520,000000,18.5,20.18,18.5,20.18,19244,0
+KPLT.US,D,20240521,000000,20.07,20.25,18.81,19.88,15726,0
+KPLT.US,D,20240522,000000,19.8,20.19,19.05,19.79,33650,0
+KPLT.US,D,20240523,000000,19.84,20.18,18.6267,18.88,5980,0
+KPLT.US,D,20240524,000000,19.14,19.14,18.33,18.98,13846,0
+KPLT.US,D,20240528,000000,18.96,19.315,18.61,18.99,18753,0
+KPLT.US,D,20240529,000000,19.24,19.24,18.3,18.69,6612,0
+KPLT.US,D,20240530,000000,18.12,18.632,17.4682,17.94,45489,0
+KPLT.US,D,20240531,000000,18,18,17.6,17.7,10203,0
+KPLT.US,D,20240603,000000,17.93,17.95,16.39,16.68,14098,0
+KPLT.US,D,20240604,000000,16.84,17.175,14.87,15.32,18352,0
+KPLT.US,D,20240605,000000,15.22,16.4299,15.22,16.11,25288,0
+KPLT.US,D,20240606,000000,15.36,17.6528,15.36,17.45,24882,0
+KPLT.US,D,20240607,000000,17.99,18.2036,16.6253,16.66,10796,0
+KPLT.US,D,20240610,000000,17.8947,17.8947,16.25,16.69,9838,0
+KPLT.US,D,20240611,000000,16.35,18,16,18,24568,0
+KPLT.US,D,20240612,000000,18,18,16.88,16.98,14702,0
+KPLT.US,D,20240613,000000,16.5,16.95,16.01,16.01,19320,0
+KPLT.US,D,20240614,000000,16.15,16.8,15.5,16.8,24693,0
+KPLT.US,D,20240617,000000,16.4,18.14,16.4,18,16280,0
+KPLT.US,D,20240618,000000,17.19,18,17.19,17.37,10790,0
+KPLT.US,D,20240620,000000,17.3,17.705,16.16,16.4,7508,0
+KPLT.US,D,20240621,000000,16.2398,17,15.94,16.48,30922,0
+KPLT.US,D,20240624,000000,16.4725,17.3686,16.1101,16.85,4888,0
+KPLT.US,D,20240625,000000,16.72,17.36,16.5472,16.99,18360,0
+KPLT.US,D,20240626,000000,16.75,17.0955,16.2167,16.9,9535,0
+KPLT.US,D,20240627,000000,16.76,16.85,16.392,16.83,12974,0
+KPLT.US,D,20240628,000000,16.75,17.3099,16.31,16.81,69614,0
+KPLT.US,D,20240701,000000,16.74,17.19,15.57,15.57,22202,0
+KPLT.US,D,20240702,000000,15.8,16.36,15.76,15.8,15308,0
+KPLT.US,D,20240703,000000,15.63,16,15.34,15.47,15888,0
+KPLT.US,D,20240705,000000,15.27,16.4999,15.27,16.28,30746,0
+KPLT.US,D,20240708,000000,16.1,16.672,15.545,16.01,35262,0
+KPLT.US,D,20240709,000000,15.78,16.83,15.6928,16.5,22973,0
+KPLT.US,D,20240710,000000,16.2,16.94,15.81,16.73,28010,0
+KPLT.US,D,20240711,000000,16.59,17.3998,16.59,17.11,20993,0
+KPLT.US,D,20240712,000000,17.28,17.745,17.07,17.32,8194,0
+KPLT.US,D,20240715,000000,16.4512,19.71,16.4512,18.88,30909,0
+KPLT.US,D,20240716,000000,19.49,19.5,18.7,19.04,32245,0
+KPLT.US,D,20240717,000000,19.18,20.0428,18.725,19.62,16111,0
+KPLT.US,D,20240718,000000,20.13,20.6799,19.19,19.23,32280,0
+KPLT.US,D,20240719,000000,19,20.08,18.545,18.89,23882,0
+KPLT.US,D,20240722,000000,18.88,19.6,18.695,19.21,38223,0
+KPLT.US,D,20240723,000000,19.24,19.49,18.2501,18.69,64764,0
+KPLT.US,D,20240724,000000,18.52,19.6415,18.19,18.705,57067,0
+KPLT.US,D,20240725,000000,18.74,19.09,18.34,18.84,28684,0
+KPLT.US,D,20240726,000000,19.14,19.98,18.54,19.79,84822,0
+KPLT.US,D,20240729,000000,20.06,21.8799,20,21.12,33259,0
+KPLT.US,D,20240730,000000,20.99,21.5467,20.06,20.26,58648,0
+KPLT.US,D,20240731,000000,20.4999,21.5,20.29,20.7966,40303,0
+KPLT.US,D,20240801,000000,20.89,21.1406,19,19.27,40199,0
+KPLT.US,D,20240802,000000,18.69,19.31,16.95,17.55,25176,0
+KPLT.US,D,20240805,000000,16.76,19.25,16.3,18.03,66896,0
+KPLT.US,D,20240806,000000,17.8,19.9771,17.5,18.5,34926,0
+KPLT.US,D,20240807,000000,19.2665,19.74,18.04,18.35,66325,0
+KPLT.US,D,20240808,000000,18.9001,20,17.5701,18.82,33462,0
+KPLT.US,D,20240809,000000,18.6,19.5,17.414,17.91,26153,0
+KPLT.US,D,20240812,000000,17.57,18.43,16.11,16.2,16739,0
+KPLT.US,D,20240813,000000,16.01,17.5582,16.01,16.59,20813,0
+KPLT.US,D,20240814,000000,14.8,15.1999,12.7301,13.7,157299,0
+KPLT.US,D,20240815,000000,13.52,14.39,13.3,13.53,135609,0
+KPLT.US,D,20240816,000000,13.26,14.14,11.9,11.98,36841,0
+KPLT.US,D,20240819,000000,12.01,12.48,10.94,11.25,47541,0
+KPLT.US,D,20240820,000000,11.4,12.499,11.06,11.29,16284,0
+KPLT.US,D,20240821,000000,11.65,12,11.1001,11.43,15314,0
+KPLT.US,D,20240822,000000,11.4,12.84,11.0579,11.68,26082,0
+KPLT.US,D,20240823,000000,11.57,11.88,11.54,11.65,13527,0
+KPLT.US,D,20240826,000000,11.61,13.49,11.61,12.93,97390,0
+KPLT.US,D,20240827,000000,13.04,14.06,12.6,12.96,84367,0
+KPLT.US,D,20240828,000000,13.0634,13.18,12.72,12.91,39867,0
+KPLT.US,D,20240829,000000,13.22,13.24,12.97,12.99,6621,0
+KPLT.US,D,20240830,000000,12.99,13.49,12.99,13.05,27999,0
+KPLT.US,D,20240903,000000,13.05,13.16,12.25,12.25,32583,0
+KPLT.US,D,20240904,000000,12.24,12.55,11.01,11.05,15458,0
+KPLT.US,D,20240905,000000,11.29,11.3,10.63,10.63,16681,0
+KPLT.US,D,20240906,000000,10.74,10.74,9.838,10.2,14840,0
+KPLT.US,D,20240909,000000,10.21,10.82,9.78,9.78,12491,0
+KPLT.US,D,20240910,000000,9.63,9.68,9.215,9.37,17727,0
+KPLT.US,D,20240911,000000,9.38,9.82,9.2,9.82,14574,0
+KPLT.US,D,20240912,000000,9.99,11.04,9.8301,10.65,26140,0
+KPLT.US,D,20240913,000000,11.07,11.65,11.05,11.3,14642,0
+KPLT.US,D,20240916,000000,11.7,11.87,11.08,11.11,10834,0
+KPLT.US,D,20240917,000000,11.27,11.874,11.27,11.63,25462,0
+KPLT.US,D,20240918,000000,11.595,11.7899,11.4,11.43,7328,0
+KPLT.US,D,20240919,000000,11.78,12.98,11.31,11.66,44286,0
+KPLT.US,D,20240920,000000,11.21,11.47,10.22,11.27,35847,0
+KPLT.US,D,20240923,000000,11,11.19,9.405,9.92,136095,0
+KPLT.US,D,20240924,000000,10.34,10.34,9.73,9.73,25163,0
+KPLT.US,D,20240925,000000,9.73,10.15,9.3501,9.91,20561,0
+KPLT.US,D,20240926,000000,10.5795,10.685,9.9398,10.58,12427,0
+KPLT.US,D,20240927,000000,10.5,10.59,10.3083,10.44,9284,0
+KPLT.US,D,20240930,000000,10.364,10.5,10.364,10.39,2595,0
+KPLT.US,D,20241001,000000,10.27,10.29,10.11,10.25,6714,0
+KPLT.US,D,20241002,000000,10.36,10.49,10.06,10.06,9311,0
+KPLT.US,D,20241003,000000,10.01,10.27,9.99,10.26,25355,0
+KPLT.US,D,20241004,000000,10.04,10.4615,10.0001,10.25,14097,0
+KPLT.US,D,20241007,000000,10.2499,10.25,9.8,9.92,10737,0
+KPLT.US,D,20241008,000000,9.93,10,9.36,9.6,35789,0
+KPLT.US,D,20241009,000000,9.59,9.7,9.41,9.55,7819,0
+KPLT.US,D,20241010,000000,9.5736,9.89,9.5736,9.88,3631,0
+KPLT.US,D,20241011,000000,9.6,9.73,9.26,9.51,15094,0
+KPLT.US,D,20241014,000000,9.25,9.5,9.25,9.42,6474,0
+KPLT.US,D,20241015,000000,9.46,9.51,9.25,9.26,18943,0
+KPLT.US,D,20241016,000000,9.25,9.48,9.25,9.36,6038,0
+KPLT.US,D,20241017,000000,9.25,9.31,9.18,9.31,6270,0
+KPLT.US,D,20241018,000000,9.3456,9.74,9.06,9.08,24987,0
+KPLT.US,D,20241021,000000,9.98,9.98,9.01,9.01,7998,0
+KPLT.US,D,20241022,000000,9.0306,9.207,8.55,8.94,46215,0
+KPLT.US,D,20241023,000000,9.07,9.36,8.63,8.63,28901,0
+KPLT.US,D,20241024,000000,8.75,8.92,8.55,8.92,18704,0
+KPLT.US,D,20241025,000000,8.84,9.08,8.515,8.61,17448,0
+KPLT.US,D,20241028,000000,8.6526,9.09,8.6526,8.88,341877,0
+KPLT.US,D,20241029,000000,9.06,9.06,8.3,8.4,20058,0
+KPLT.US,D,20241030,000000,8.295,8.61,8.295,8.5451,32258,0
+KPLT.US,D,20241031,000000,8.415,9,8.3,8.42,35584,0
+KPLT.US,D,20241101,000000,8.48,8.48,8.25,8.33,13765,0
+KPLT.US,D,20241104,000000,8.4,8.4875,8.22,8.4,10315,0
+KPLT.US,D,20241105,000000,8.31,9,8.31,8.82,31062,0
+KPLT.US,D,20241106,000000,8.62,8.8,7.0556,7.46,55945,0
+KPLT.US,D,20241107,000000,7.49,7.63,7.1,7.105,16766,0
+KPLT.US,D,20241108,000000,7.1,7.1,6.64,6.81,27195,0
+KPLT.US,D,20241111,000000,6.91,7.04,6.83,6.91,10719,0
+KPLT.US,D,20241112,000000,6.83,7.1374,6.78,6.91,18770,0
+KPLT.US,D,20241113,000000,6.91,7.61,6.77,7.16,62578,0
+KPLT.US,D,20241114,000000,7.01,7.02,6.44,6.47,25022,0
+KPLT.US,D,20241115,000000,6.6,6.8184,6.55,6.626,9226,0
+KPLT.US,D,20241118,000000,6.5,6.73,5.99,6.16,86973,0
+KPLT.US,D,20241119,000000,6,6.7,6,6.23,28082,0
+KPLT.US,D,20241120,000000,6.23,6.51,5.79,6,42575,0
+KPLT.US,D,20241121,000000,6.04,6.33,5.95,6.26,16575,0
+KPLT.US,D,20241122,000000,6.27,6.67,6.227,6.61,31352,0
+KPLT.US,D,20241125,000000,6.934,7.22,6.83,6.98,29630,0
+KPLT.US,D,20241126,000000,6.5799,7.03,6.358,6.63,18310,0
+KPLT.US,D,20241127,000000,6.95,6.95,6.42,6.69,12088,0
+KPLT.US,D,20241129,000000,6.475,7.56,6.475,7.56,27895,0
+KPLT.US,D,20241202,000000,7.56,7.58,6.93,7.58,33428,0
+KPLT.US,D,20241203,000000,7.36,7.52,6.9091,7.37,6576,0
+KPLT.US,D,20241204,000000,7.5,7.5,7.15,7.3,20177,0
+KPLT.US,D,20241205,000000,7.13,7.36,7,7.01,8812,0
+KPLT.US,D,20241206,000000,7.155,7.155,6.73,6.8541,10592,0
+KPLT.US,D,20241209,000000,6.86,7.24,6.8101,7.13,19952,0
+KPLT.US,D,20241210,000000,6.97,6.97,6.3,6.34,25326,0
+KPLT.US,D,20241211,000000,6.51,6.6,6.35,6.35,17294,0
+KPLT.US,D,20241212,000000,6.47,7.07,6.43,6.53,31046,0
+KPLT.US,D,20241213,000000,6.8383,6.8383,6.3044,6.49,8867,0
+KPLT.US,D,20241216,000000,6.42,6.9111,6.3401,6.6,10830,0
+KPLT.US,D,20241217,000000,6.75,6.75,6.0901,6.19,18017,0
+KPLT.US,D,20241218,000000,6.57,6.57,6.12,6.12,27866,0
+KPLT.US,D,20241219,000000,6.295,6.39,6.16,6.39,6571,0
+KPLT.US,D,20241220,000000,6.26,6.5,5.88,5.92,115761,0
+KPLT.US,D,20241223,000000,5.84,6.29,5.49,5.59,66467,0
+KPLT.US,D,20241224,000000,5.61,5.78,5.08,5.16,73081,0
+KPLT.US,D,20241226,000000,5.08,5.96,5.08,5.64,39067,0
+KPLT.US,D,20241227,000000,5.72,5.93,5.61,5.81,26331,0
+KPLT.US,D,20241230,000000,5.7,7.9244,5.6361,6.98,139596,0
+KPLT.US,D,20241231,000000,7.48,7.74,6.35,6.765,69907,0
+KPLT.US,D,20250102,000000,6.76,6.9533,6.35,6.35,15309,0
+KPLT.US,D,20250103,000000,6.4,6.93,6.21,6.74,21556,0
+KPLT.US,D,20250106,000000,6.864,7.31,6.75,6.98,22382,0
+KPLT.US,D,20250107,000000,6.89,7.08,6.7029,6.8,18893,0
+KPLT.US,D,20250108,000000,6.7,6.81,6.5,6.8,18030,0
+KPLT.US,D,20250110,000000,6.82,7,6.3078,6.4128,14425,0
+KPLT.US,D,20250113,000000,6.31,6.91,6.2419,6.86,12543,0
+KPLT.US,D,20250114,000000,6.78,7.04,6.56,6.85,8157,0
+KPLT.US,D,20250115,000000,6.9,7.24,6.86,6.98,20041,0
+KPLT.US,D,20250116,000000,7.07,12.14,7.07,10.16,2457266,0
+KPLT.US,D,20250117,000000,9.98,10.14,8.88,9.24,268495,0
+KPLT.US,D,20250121,000000,9.05,9.54,8.6157,9.23,71397,0
+KPLT.US,D,20250122,000000,9.03,9.105,8.5,8.86,50621,0
+KPLT.US,D,20250123,000000,8.6,8.85,8.27,8.52,34519,0
+KPLT.US,D,20250124,000000,8.39,9.29,8.39,9.11,30364,0
+KPLT.US,D,20250127,000000,8.78,9.1,8.52,8.75,13199,0
+KPLT.US,D,20250128,000000,8.98,9.519,8.92,9.32,15384,0
+KPLT.US,D,20250129,000000,9,9.34,8.93,9.24,13205,0
+KPLT.US,D,20250130,000000,9.18,9.4679,8.87,9.15,19570,0
+KPLT.US,D,20250131,000000,8.93,9.7,8.9,9.16,37961,0
+KPLT.US,D,20250203,000000,8.6,9.17,8.59,9.17,17994,0
+KPLT.US,D,20250204,000000,8.65,9.18,8.65,9.07,15721,0
+KPLT.US,D,20250205,000000,9.06,9.48,9.06,9.36,10202,0
+KPLT.US,D,20250206,000000,9.5,9.5,9.015,9.29,46291,0
+KPLT.US,D,20250207,000000,9.28,9.3,9,9.29,7413,0
+KPLT.US,D,20250210,000000,9.38,9.47,8.96,9.36,20883,0
+KPLT.US,D,20250211,000000,9.06,9.3061,9.06,9.15,3934,0
+KPLT.US,D,20250212,000000,9.08,9.3799,9,9.15,13049,0
+KPLT.US,D,20250213,000000,9.28,9.365,9.098,9.24,14526,0
+KPLT.US,D,20250214,000000,9.34,9.87,9.15,9.87,21055,0
+KPLT.US,D,20250218,000000,9.54,11.32,9.54,11.32,33524,0
+KPLT.US,D,20250219,000000,11.76,11.76,10.12,10.75,25890,0
+KPLT.US,D,20250220,000000,10.41,10.6609,10.2,10.52,10610,0
+KPLT.US,D,20250221,000000,10.38,10.47,9.26,10.09,9643,0
+KPLT.US,D,20250224,000000,9.92295,9.975,9.1,9.445,18533,0
+KPLT.US,D,20250225,000000,9.31,9.38,9.05,9.38,35945,0
+KPLT.US,D,20250226,000000,9.77,10.4,9.295,10.18,14956,0
+KPLT.US,D,20250227,000000,9.9422,11.38,9.9422,10.78,18210,0
+KPLT.US,D,20250228,000000,10.55,11.48,10.185,11.28,7301,0
+KPLT.US,D,20250303,000000,11.04,11.3367,10.6601,10.76,6876,0
+KPLT.US,D,20250304,000000,10.48,10.77,10.0001,10.515,12318,0
+KPLT.US,D,20250305,000000,10.65,11.09,10.495,11,12077,0
+KPLT.US,D,20250306,000000,10.95,11.1999,10.865,11.1164,9313,0
+KPLT.US,D,20250307,000000,10.95,11.24,10.7501,11.1,18099,0
+KPLT.US,D,20250310,000000,11.44,11.88,11.25,11.27,17927,0
+KPLT.US,D,20250311,000000,11.46,11.9999,11.4139,11.8,10335,0
+KPLT.US,D,20250312,000000,11.47,11.7349,10.7,11.49,42750,0
+KPLT.US,D,20250313,000000,11.84,11.84,11.0602,11.36,12370,0
+KPLT.US,D,20250314,000000,11.19,11.7404,11.19,11.47,5870,0
+KPLT.US,D,20250317,000000,11.7,11.94,11.47,11.6,11211,0
+KPLT.US,D,20250318,000000,11.74,11.86,11.29,11.59,15046,0
+KPLT.US,D,20250319,000000,11.7385,11.86,11.725,11.7636,2262,0
+KPLT.US,D,20250320,000000,12.2,13.1351,11.99,12.94,26065,0
+KPLT.US,D,20250321,000000,11.46,13.6399,11.46,12.9,21095,0
+KPLT.US,D,20250324,000000,13.11,13.86,12.95,13.4901,19144,0
+KPLT.US,D,20250325,000000,13.83,14.98,13.6977,14.56,37591,0
+KPLT.US,D,20250326,000000,14.81,15.4,13.9501,14.77,65143,0
+KPLT.US,D,20250327,000000,14.68,15.47,12.86,12.98,48954,0
+KPLT.US,D,20250328,000000,13.11,13.145,10.5,11.9,225264,0
+KPLT.US,D,20250331,000000,11.43,11.43,9.42,10.23,92757,0
+KPLT.US,D,20250401,000000,9.5149,10.22,9.5149,9.87,19394,0
+KPLT.US,D,20250402,000000,9.41,9.62,8.61,9.01,52558,0
+KPLT.US,D,20250403,000000,8.71,9.21,8.5,9.02,19773,0
+KPLT.US,D,20250404,000000,8.76,9.5569,8.47,8.94,69757,0
+KPLT.US,D,20250407,000000,8.49,9.28,8.49,9.24,38942,0
+KPLT.US,D,20250408,000000,9.24,9.24,7.72,7.72,40644,0
+KPLT.US,D,20250409,000000,7.7,8.01,7.15,7.78,12166,0
+KPLT.US,D,20250410,000000,7.42,9.2772,7.42,8.48,90027,0
+KPLT.US,D,20250411,000000,8.3,8.3,7.43,7.43,37491,0
+KPLT.US,D,20250414,000000,7.73,8.09,7.591589,7.99,11594,0
+KPLT.US,D,20250415,000000,7.89,8.04,7.52,7.78,21134,0
+KPLT.US,D,20250416,000000,7.83,7.87,7.6,7.6,10127,0
+KPLT.US,D,20250417,000000,7.59,7.7499,7.45,7.61,14466,0
+KPLT.US,D,20250421,000000,7.6,7.71,7.18,7.355,20647,0
+KPLT.US,D,20250422,000000,7.36,8,7.36,7.58,18027,0
+KPLT.US,D,20250423,000000,7.81,8.12,7.56,7.56,5944,0
+KPLT.US,D,20250424,000000,7.48,7.72,7.48,7.505,3645,0
+KPLT.US,D,20250425,000000,7.57,7.75,7.31,7.31,7399,0
+KPLT.US,D,20250428,000000,7.3,7.455,7.2,7.21,6069,0
+KPLT.US,D,20250429,000000,7.4,7.545,6.83,6.9802,25416,0
+KPLT.US,D,20250430,000000,6.98,7.49,6.72,7.03,38681,0
+KPLT.US,D,20250501,000000,7.08,7.4,7.08,7.2,12343,0
+KPLT.US,D,20250502,000000,7.3,7.4,7.17,7.3,7716,0
+KPLT.US,D,20250505,000000,7.25,7.33,7.19,7.26,4850,0
+KPLT.US,D,20250506,000000,7.25,7.3,7.25,7.3,6045,0
+KPLT.US,D,20250507,000000,7.15,7.3,6.81,7.0014,20356,0
+KPLT.US,D,20250508,000000,6.985,7.46,6.8,7.28,84117,0
+KPLT.US,D,20250509,000000,7.27,7.5,7,7.18,29396,0
+KPLT.US,D,20250512,000000,7.6273,7.6273,7,7.22,213600,0
+KPLT.US,D,20250513,000000,7.28,7.745,6.86,6.97,116759,0
+KPLT.US,D,20250514,000000,7.14,7.165,6.2,6.71,109157,0
+KPLT.US,D,20250515,000000,6.98,7.85,6.7912,7.65,216871,0
+KPLT.US,D,20250516,000000,7.66,9.4967,7.26,8.67,52880,0
+KPLT.US,D,20250519,000000,8.67,9.12,8.0969,8.95,40624,0
+KPLT.US,D,20250520,000000,9.05,9.1,8.46,8.84,43350,0
+KPLT.US,D,20250521,000000,8.65,9.05,8.32,8.81,42464,0
+KPLT.US,D,20250522,000000,8.55,9,8.55,9,26793,0
+KPLT.US,D,20250523,000000,8.99,9.1,8.71,8.95,15324,0
+KPLT.US,D,20250527,000000,9,9,8.22,9,12341,0
+KPLT.US,D,20250528,000000,9,9.1082,8.92,8.93,6235,0
+KPLT.US,D,20250529,000000,8.86,9.11,8.7,9.1,6554,0
+KPLT.US,D,20250530,000000,9.1,9.1,8.69,9,7120,0
+KPLT.US,D,20250602,000000,8.89,9.5129,8.88,9.365,6401,0
+KPLT.US,D,20250603,000000,9,9.4215,8.8175,8.99,9371,0
+KPLT.US,D,20250604,000000,8.78,9.3199,8.6943,9.05,7864,0
+KPLT.US,D,20250605,000000,8.72,9.22,8.72,8.95,6340,0
+KPLT.US,D,20250606,000000,9.23,9.6,8.9626,9.4,83767,0
+KPLT.US,D,20250609,000000,9.54,10.16,8.81,8.94,27591,0
+KPLT.US,D,20250610,000000,8.94,9.1286,8.5602,9.09,14717,0
+KPLT.US,D,20250611,000000,9.3999,9.3999,8.67,8.99,8246,0
+KPLT.US,D,20250612,000000,8.835,8.9565,7.54,8.1,24797,0
+KPLT.US,D,20250613,000000,8.18,10.09,8.18,9.78,55606,0
+KPLT.US,D,20250616,000000,9.52,10,8.7401,8.95,23302,0
+KPLT.US,D,20250617,000000,8.71,8.89,8.28,8.475,11589,0
+KPLT.US,D,20250618,000000,8.48,8.82,8.06,8.45,14401,0
+KPLT.US,D,20250620,000000,8.75,8.75,8.12,8.2,16474,0
+KPLT.US,D,20250623,000000,8.11,8.51,7.3,7.55,28453,0
+KPLT.US,D,20250624,000000,7.75,8.21,7.5,8.21,31822,0
+KPLT.US,D,20250625,000000,7.81,8.2,7.75,8,9544,0
+KPLT.US,D,20250626,000000,8,8.1,7.37,7.95,83715,0
+KPLT.US,D,20250627,000000,7.83,7.975,7.39,7.95,34193,0
+KPLT.US,D,20250630,000000,7.95,8.16,7.51,8.01,12813,0
+KPLT.US,D,20250701,000000,7.98,8.2,7.6728,8.08,4662,0
+KPLT.US,D,20250702,000000,8.25,8.44,8.24,8.24,16913,0
+KPLT.US,D,20250703,000000,7.75,8.296,7.75,7.91,16613,0
+KPLT.US,D,20250707,000000,7.83,8.19,7.45,8.07,35403,0
+KPLT.US,D,20250708,000000,7.85,8.31,7.8452,7.89,22997,0
+KPLT.US,D,20250709,000000,8.02,8.3577,8.01,8.2,2552,0
+KPLT.US,D,20250710,000000,8.013,8.5497,7.953656,8.11,41437,0
+KPLT.US,D,20250711,000000,8.45,9.89,8.27,9.89,40877,0
+KPLT.US,D,20250714,000000,9.69,10.59,9.49,9.69,19327,0
+KPLT.US,D,20250715,000000,9.77,10.47,9.09,9.16,22980,0
+KPLT.US,D,20250716,000000,9.4308,9.6723,9.3378,9.43,34054,0
+KPLT.US,D,20250717,000000,9.49,9.5,9.2921,9.41,7098,0
+KPLT.US,D,20250718,000000,9.675,10.0128,9.38,9.38,8506,0
+KPLT.US,D,20250721,000000,9.5,10.44,9.4729,10,23321,0
+KPLT.US,D,20250722,000000,10.25,11.23,10.16,11.11,28683,0
+KPLT.US,D,20250723,000000,11.2822,12.52,10.13,12.49,27873,0
+KPLT.US,D,20250724,000000,11.8,13,11.41,12.48,28041,0
+KPLT.US,D,20250725,000000,12.94,13,11.71,12.88,44099,0
+KPLT.US,D,20250728,000000,12.915,13.02,11.4654,13.02,35215,0
+KPLT.US,D,20250729,000000,12.88,12.88,12.36,12.69,16766,0
+KPLT.US,D,20250730,000000,12.83,13,12.38,12.62,22024,0
+KPLT.US,D,20250731,000000,12.61,12.61,11.7022,11.77,16342,0
+KPLT.US,D,20250801,000000,11.94,11.9746,11.85,11.85,2398,0
+KPLT.US,D,20250804,000000,14,14.02,12.2877,12.74,34154,0
+KPLT.US,D,20250805,000000,13.15,13.15,12.5624,12.88,7495,0
+KPLT.US,D,20250806,000000,12.62,13.5,12.62,12.68,7356,0
+KPLT.US,D,20250807,000000,12.67,13.04,12.62,12.93,14101,0
+KPLT.US,D,20250808,000000,12.77,13.33,12.47,13.28,9586,0
+KPLT.US,D,20250811,000000,13.14,13.6307,12.7035,13.24,18945,0
+KPLT.US,D,20250812,000000,13.39,13.4892,12.23,12.61,39391,0
+KPLT.US,D,20250813,000000,11.75,12.99,11.1964,12.79,50181,0
+KPLT.US,D,20250814,000000,12.57,13.65,12.52,13.16,99515,0
+KPLT.US,D,20250815,000000,13.18,14.55,13.12,14.05,49383,0
+KPLT.US,D,20250818,000000,14.23,14.23,13.7696,14.025,24330,0
+KPLT.US,D,20250819,000000,14.32,14.467,13.877,14.37,27683,0
+KPLT.US,D,20250820,000000,14.49,15.87,13.945,15.3,51710,0
+KPLT.US,D,20250821,000000,15.37,15.86,15.0894,15.4,31910,0
+KPLT.US,D,20250822,000000,15.55,15.86,14.24,14.58,31242,0
+KPLT.US,D,20250825,000000,15.85,16.22,15,15.64,34144,0
+KPLT.US,D,20250826,000000,16.27,16.27,14.52,14.67,33510,0
+KPLT.US,D,20250827,000000,14.82,14.82,13.7,13.81,22168,0
+KPLT.US,D,20250828,000000,13.77,14.0239,13.25,13.64,41254,0
+KPLT.US,D,20250829,000000,13.72,15,13.36,15,57480,0
+KPLT.US,D,20250902,000000,14.61,19.9,14.61,18.88,365351,0
+KPLT.US,D,20250903,000000,18.95,20.39,18.5,19.92,150425,0
+KPLT.US,D,20250904,000000,20.01,20.145,18.7479,19.28,69109,0
+KPLT.US,D,20250905,000000,19.46,21.085,19,21.085,71515,0
+KPLT.US,D,20250908,000000,21.95,24.34,21.28,22.63,155592,0
+KPLT.US,D,20250909,000000,23.95,24.15,22.8,23.12,118666,0
+KPLT.US,D,20250910,000000,24.15,24.15,20.7333,21.32,146953,0
+KPLT.US,D,20250911,000000,21.8,21.93,19.08,19.93,151564,0
+KPLT.US,D,20250912,000000,19.29,19.9,17.1024,19.42,160041,0
+KPLT.US,D,20250915,000000,19.7,23.07,19.7,23.07,134484,0
+KPLT.US,D,20250916,000000,22,22,18.37,20.22,167546,0
+KPLT.US,D,20250917,000000,20.9,21.7399,19.74,20.96,105709,0
+KPLT.US,D,20250918,000000,20.99,21.1837,19.9,20.32,74100,0
+KPLT.US,D,20250919,000000,20.6,21.0027,19.0867,19.56,74672,0
+KPLT.US,D,20250922,000000,18.92,19.416,18.5,18.98,102647,0
+KPLT.US,D,20250923,000000,18.9,19.675,18.0752,18.12,94849,0
+KPLT.US,D,20250924,000000,18.35,18.5519,17.52,18.2,77894,0
+KPLT.US,D,20250925,000000,18.27,18.27,16.1,17.21,97556,0
+KPLT.US,D,20250926,000000,17.41,17.4908,16.865,17.31,27671,0
+KPLT.US,D,20250929,000000,17.32,17.445,14.22,14.59,184223,0
+KPLT.US,D,20250930,000000,13,14.33,11.9001,11.96,218696,0
+KPLT.US,D,20251001,000000,11.12,12.43,11,11.4,99059,0
+KPLT.US,D,20251002,000000,11.57,13.2,11.02,12.02,192694,0
+KPLT.US,D,20251003,000000,11.95,14.58,11.95,13.29,118883,0
+KPLT.US,D,20251006,000000,13.6,14.86,13.5,13.8,114012,0
+KPLT.US,D,20251007,000000,13.69,14.3399,13.1775,13.66,53753,0
+KPLT.US,D,20251008,000000,13.92,14.7,13.42,14.66,40843,0
+KPLT.US,D,20251009,000000,14.48,15.58,14.325,15.31,79054,0
+KPLT.US,D,20251010,000000,15.62,16.07,14,14.4,66534,0
+KPLT.US,D,20251013,000000,14.7,14.98,13.6,13.71,83567,0
+KPLT.US,D,20251014,000000,13.65,13.65,12,12.15,168950,0
+KPLT.US,D,20251015,000000,12.3,12.85,12,12.105,76451,0
+KPLT.US,D,20251016,000000,12.21,12.5437,11.3,11.42,68200,0
+KPLT.US,D,20251017,000000,11.47,11.61,10.92,11.21,55066,0
+KPLT.US,D,20251020,000000,11.51,12.1,11.19,11.87,90737,0
+KPLT.US,D,20251021,000000,11.64,12.69,11.4,12.39,65430,0
+KPLT.US,D,20251022,000000,12.4,12.4,11.53,11.74,60158,0
+KPLT.US,D,20251023,000000,11.7,12.88,11.7,12.315,51419,0
+KPLT.US,D,20251024,000000,12.31,12.96,12.01,12.55,29361,0
+KPLT.US,D,20251027,000000,12.41,12.56,11.91,12.33,44973,0
+KPLT.US,D,20251028,000000,12.38,12.5,11.9575,12.35,25816,0
+KPLT.US,D,20251029,000000,12.06,12.06,11,11.13,49075,0
+KPLT.US,D,20251030,000000,11.12,11.9299,10.75,11.09,62821,0
+KPLT.US,D,20251031,000000,10.89,11.721,10.735,11.39,29057,0
+KPLT.US,D,20251103,000000,11.58,11.794,10.59,11.74,37231,0
+KPLT.US,D,20251104,000000,11.69,12,11.47,11.5,16715,0
+KPLT.US,D,20251105,000000,11.48,11.68,10.7,11.21,19821,0
+KPLT.US,D,20251106,000000,11.21,11.445,10.02,10.14,76854,0
+KPLT.US,D,20251107,000000,10.875,11.1899,10.27,10.48,76006,0
+KPLT.US,D,20251110,000000,10.23,10.35,6.63,6.87,814857,0
+KPLT.US,D,20251111,000000,6.73,7.09,6.45,6.64,189398,0
+KPLT.US,D,20251112,000000,6.7,6.85,5.9,6.3,396895,0
+KPLT.US,D,20251113,000000,6.4,6.77,6.0804,6.195,136167,0
+KPLT.US,D,20251114,000000,6.08,6.5392,5.8901,5.98,99554,0
+KPLT.US,D,20251117,000000,5.89,6.42,5.5002,6.085,214846,0
+KPLT.US,D,20251118,000000,5.97,6.385,5.94,6.02,56707,0
+KPLT.US,D,20251119,000000,6.01,6.25,5.95,6.16,65704,0
+KPLT.US,D,20251120,000000,6.1,6.43,5.73,5.75,115347,0
+KPLT.US,D,20251121,000000,5.75,6.15,5.57,5.91,44105,0
+KPLT.US,D,20251124,000000,5.97,6.25,5.955,6.055,42685,0
+KPLT.US,D,20251125,000000,6.1,6.62,6,6.37,82495,0
+KPLT.US,D,20251126,000000,6.4,6.87,6.2,6.21,140179,0
+KPLT.US,D,20251128,000000,6.18,6.49,5.98,6.2,34574,0
+KPLT.US,D,20251201,000000,6.005,6.24,6.005,6.15,31418,0
+KPLT.US,D,20251202,000000,6.12,6.62,6.12,6.46,61634,0
+KPLT.US,D,20251203,000000,6.53,6.995,6.29,6.53,239459,0
+KPLT.US,D,20251204,000000,6.53,6.87,6.362,6.61,100834,0
+KPLT.US,D,20251205,000000,6.68,6.68,6.38,6.5,128526,0
+KPLT.US,D,20251208,000000,6.47,6.57,6.25,6.26,39412,0
+KPLT.US,D,20251209,000000,6.27,6.43,6.0901,6.32,32745,0
+KPLT.US,D,20251210,000000,6.26,6.42,6.19,6.25,47102,0
+KPLT.US,D,20251211,000000,6.28,6.6999,6,6.205,58093,0
+KPLT.US,D,20251212,000000,9.2,9.23,7,7.13,20772570,0
+KPLT.US,D,20251215,000000,6.76,7.165,6.4,6.45,463068,0
+KPLT.US,D,20251216,000000,6.4,6.62,6.24,6.37,206661,0
+KPLT.US,D,20251217,000000,6.33,6.53,6.18,6.27,72607,0
+KPLT.US,D,20251218,000000,6.27,6.6632,6.25,6.38,84198,0
+KPLT.US,D,20251219,000000,6.38,6.45,6.21,6.4,50254,0
+KPLT.US,D,20251222,000000,6.37,6.8,6.35,6.42,248003,0
+KPLT.US,D,20251223,000000,6.41,6.6,6.2356,6.45,58797,0
+KPLT.US,D,20251224,000000,6.44,6.6,6.28,6.59,64360,0
+KPLT.US,D,20251226,000000,6.59,7.1,6.5303,6.85,144126,0
+KPLT.US,D,20251229,000000,6.84,7.1,6.5,7,75224,0
+KPLT.US,D,20251230,000000,6.96,7.05,6.675,6.71,57819,0
+KPLT.US,D,20251231,000000,6.6366,6.85,6.28,6.46,112437,0
+KPLT.US,D,20260102,000000,6.42,6.66,6.23,6.47,54565,0
+KPLT.US,D,20260105,000000,6.46,6.85,6.3302,6.66,91772,0
+KPLT.US,D,20260106,000000,6.65,6.83,6.5,6.76,49839,0
+KPLT.US,D,20260107,000000,6.8,6.88,6.6339,6.88,28257,0
+KPLT.US,D,20260108,000000,6.87,7.15,6.71,7.08,26767,0
+KPLT.US,D,20260109,000000,7.17,7.6,7.12,7.19,60905,0
+KPLT.US,D,20260112,000000,7.2,7.295,6.9107,7.02,45770,0
+KPLT.US,D,20260113,000000,7,7.02,6.7,6.81,47828,0
+KPLT.US,D,20260114,000000,6.8,7.03,6.67,6.94,24178,0
+KPLT.US,D,20260115,000000,6.82,6.996,6.73,6.92,22631,0
+KPLT.US,D,20260116,000000,6.78,6.99,6.71,6.97,32636,0
+KPLT.US,D,20260120,000000,6.85,7.1948,6.78,7.005,18859,0
+KPLT.US,D,20260121,000000,6.8452,7.01,6.7,6.7,41281,0
+KPLT.US,D,20260122,000000,6.67,6.7616,6.41,6.5,13585,0
+KPLT.US,D,20260123,000000,6.5,6.8,6.4,6.6,15421,0
+KPLT.US,D,20260126,000000,6.57,6.68,6.5,6.67,32114,0
+KPLT.US,D,20260127,000000,6.65,6.79,6.47,6.6,42792,0
+KPLT.US,D,20260128,000000,6.5812,6.68,6.52,6.56,27269,0
+KPLT.US,D,20260129,000000,6.56,6.6,6.49,6.49,25004,0
+KPLT.US,D,20260130,000000,6.49,6.62,6.43,6.52,40454,0
+KPLT.US,D,20260202,000000,6.52,6.8385,6.5,6.5,51590,0
+KPLT.US,D,20260203,000000,6.5,6.51,5.95,6.16,50922,0
+KPLT.US,D,20260204,000000,6.19,6.22,6.02,6.11,28833,0
+KPLT.US,D,20260205,000000,5.9595,6.1899,5.9595,6,26118,0
+KPLT.US,D,20260206,000000,6.2,6.73,6.135,6.66,20592,0
+KPLT.US,D,20260209,000000,6.67,6.67,6.2,6.61,6680,0
+KPLT.US,D,20260210,000000,6.47,6.9,6.47,6.845,7487,0
+KPLT.US,D,20260211,000000,6.92,6.92,6.655,6.73,10485,0
+KPLT.US,D,20260212,000000,6.73,6.73,6.235,6.235,11660,0
+KPLT.US,D,20260213,000000,6.25,6.62,6.2,6.505,12201,0
+KPLT.US,D,20260217,000000,6.4806,6.6444,6.36,6.46,7637,0
+KPLT.US,D,20260218,000000,6.5,6.7,6.413,6.7,16266,0

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

@@ -0,0 +1,509 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYTX.US,D,20240208,000000,34.25,35.06,30,30,6020904,0
+KYTX.US,D,20240209,000000,30.15,30.5,29,30.1,633135,0
+KYTX.US,D,20240212,000000,30.35,30.45,29.5401,29.93,631918,0
+KYTX.US,D,20240213,000000,29.21,30.12,28.7557,29.71,401857,0
+KYTX.US,D,20240214,000000,30.28,30.42,29.115,29.89,476524,0
+KYTX.US,D,20240215,000000,29.61,30.075,29.12,29.75,305568,0
+KYTX.US,D,20240216,000000,29.31,29.6,29.0489,29.5,325477,0
+KYTX.US,D,20240220,000000,29.29,30.0029,27.32,28.21,204172,0
+KYTX.US,D,20240221,000000,28.01,28.7846,26.04,27.55,677769,0
+KYTX.US,D,20240222,000000,27.19,29.085,26.91,27.16,324189,0
+KYTX.US,D,20240223,000000,27.2,28.2199,27.05,27.88,235383,0
+KYTX.US,D,20240226,000000,27.41,28.085,27,28.04,233721,0
+KYTX.US,D,20240227,000000,28.4,28.52,27.04,27.51,343812,0
+KYTX.US,D,20240228,000000,27.51,28.625,27.51,28.07,287608,0
+KYTX.US,D,20240229,000000,28.57,28.785,26.9,27.17,266388,0
+KYTX.US,D,20240301,000000,27.5,28.3121,27.31,27.75,233610,0
+KYTX.US,D,20240304,000000,28.25,28.4399,27.15,27.7,659911,0
+KYTX.US,D,20240305,000000,28.65,28.695,27.21,28.1,130401,0
+KYTX.US,D,20240306,000000,28.22,28.47,27.535,28.26,163830,0
+KYTX.US,D,20240307,000000,28.19,29.25,28.19,28.78,164169,0
+KYTX.US,D,20240308,000000,29.98,30.19,28.65,28.67,266696,0
+KYTX.US,D,20240311,000000,28.53,30.22,28.365,29.49,270645,0
+KYTX.US,D,20240312,000000,29.31,30.3663,28.88,29,152917,0
+KYTX.US,D,20240313,000000,28.8,30.16,28.8,30.08,149433,0
+KYTX.US,D,20240314,000000,30.44,30.6,29.29,29.54,167186,0
+KYTX.US,D,20240315,000000,29.52,30.1,29.1699,29.71,1115293,0
+KYTX.US,D,20240318,000000,29.7,29.96,26.25,26.75,397027,0
+KYTX.US,D,20240319,000000,26.28,27.01,25.785,26.5,373328,0
+KYTX.US,D,20240320,000000,26.16,27.12,25.7,26.05,362441,0
+KYTX.US,D,20240321,000000,25.7,28.05,25.7,26.9,334166,0
+KYTX.US,D,20240322,000000,27.05,27.19,25.54,25.72,295894,0
+KYTX.US,D,20240325,000000,25.73,25.98,23.12,23.24,488732,0
+KYTX.US,D,20240326,000000,23.24,24.89,23.24,24.86,560025,0
+KYTX.US,D,20240327,000000,24.86,24.875,23.55,24.11,895582,0
+KYTX.US,D,20240328,000000,24.01,25.275,23.51,24.84,212615,0
+KYTX.US,D,20240401,000000,24.65,25.84,22.03,22.52,597188,0
+KYTX.US,D,20240402,000000,22.74,23.61,22.21,22.9,710734,0
+KYTX.US,D,20240403,000000,22.73,23.29,21.71,21.92,463883,0
+KYTX.US,D,20240404,000000,21.99,22.58,21.49,22.3,975511,0
+KYTX.US,D,20240405,000000,22.13,22.54,21.75,22.22,471018,0
+KYTX.US,D,20240408,000000,22.53,23.7,22.13,23.28,341030,0
+KYTX.US,D,20240409,000000,23.45,24.76,23.38,24.59,143669,0
+KYTX.US,D,20240410,000000,24.17,24.91,24.17,24.67,104690,0
+KYTX.US,D,20240411,000000,24.74,24.74,23.85,23.89,344447,0
+KYTX.US,D,20240412,000000,23.82,24.59,22.45,22.78,174065,0
+KYTX.US,D,20240415,000000,22.48,23.36,22.47,22.89,177892,0
+KYTX.US,D,20240416,000000,22.93,23.16,22.195,22.43,215016,0
+KYTX.US,D,20240417,000000,22.31,22.44,20.1,20.43,377600,0
+KYTX.US,D,20240418,000000,20.02,20.395,18.45,19.01,969248,0
+KYTX.US,D,20240419,000000,19.14,19.14,17.76,18.13,405854,0
+KYTX.US,D,20240422,000000,17.82,19.67,17.81,19.5,284678,0
+KYTX.US,D,20240423,000000,19.31,19.63,18.905,19.19,123070,0
+KYTX.US,D,20240424,000000,19.2,19.44,17.23,17.71,222597,0
+KYTX.US,D,20240425,000000,17.23,17.47,15.68,15.94,587880,0
+KYTX.US,D,20240426,000000,15.75,16.16,15.43,15.47,705577,0
+KYTX.US,D,20240429,000000,15.7,15.8,13.96,15.01,995709,0
+KYTX.US,D,20240430,000000,14.86,15.96,14.86,15.14,374472,0
+KYTX.US,D,20240501,000000,14.99,16.65,14.765,16.61,731696,0
+KYTX.US,D,20240502,000000,16.56,16.56,14.86,15.03,538183,0
+KYTX.US,D,20240503,000000,14.86,16.44,14.81,15.25,459649,0
+KYTX.US,D,20240506,000000,15.28,15.483,13.75,13.96,238284,0
+KYTX.US,D,20240507,000000,14.11,14.11,12.98,13.65,251900,0
+KYTX.US,D,20240508,000000,13.92,13.92,12.26,12.66,423239,0
+KYTX.US,D,20240509,000000,12.6,14.75,12.57,14.6,280449,0
+KYTX.US,D,20240510,000000,14.86,14.86,13.81,14,217579,0
+KYTX.US,D,20240513,000000,14.68,15.3,14.15,14.63,480075,0
+KYTX.US,D,20240514,000000,14.75,15.73,14.75,15.5,337700,0
+KYTX.US,D,20240515,000000,15.85,17.55,15.53,15.87,497255,0
+KYTX.US,D,20240516,000000,15.96,16.32,15.16,15.25,134983,0
+KYTX.US,D,20240517,000000,15.32,15.95,14.85,15.42,280858,0
+KYTX.US,D,20240520,000000,15.37,17.06,14.13,14.4,330144,0
+KYTX.US,D,20240521,000000,14.22,14.24,13.41,13.7,321711,0
+KYTX.US,D,20240522,000000,13.44,14.29,13.28,13.33,192931,0
+KYTX.US,D,20240523,000000,13.33,13.33,12.16,12.43,231719,0
+KYTX.US,D,20240524,000000,12.32,13.44,12.15,13,192988,0
+KYTX.US,D,20240528,000000,13.2,13.72,12.82,13.23,404360,0
+KYTX.US,D,20240529,000000,12.94,13.505,12.01,12.83,814431,0
+KYTX.US,D,20240530,000000,12.82,13.1,12.26,12.32,255511,0
+KYTX.US,D,20240531,000000,12.35,12.72,11.75,12.53,416934,0
+KYTX.US,D,20240603,000000,15.07,15.24,12.95,13.07,787983,0
+KYTX.US,D,20240604,000000,14,15.06,12.7,12.97,1072024,0
+KYTX.US,D,20240605,000000,13.33,14.56,12.66,14.45,362245,0
+KYTX.US,D,20240606,000000,15,15.02,13.14,13.54,380808,0
+KYTX.US,D,20240607,000000,13.14,13.56,12.95,13.13,181038,0
+KYTX.US,D,20240610,000000,13.13,14.27,12.98,13.52,418379,0
+KYTX.US,D,20240611,000000,13.48,13.625,12.77,13.07,477477,0
+KYTX.US,D,20240612,000000,13.42,14.08,13.0439,13.74,478585,0
+KYTX.US,D,20240613,000000,13.8,16.64,13.8,14.44,1570160,0
+KYTX.US,D,20240614,000000,14.22,14.49,8.8,9.53,4309586,0
+KYTX.US,D,20240617,000000,9.62,9.98,7.82,7.89,2567173,0
+KYTX.US,D,20240618,000000,7.82,8.1756,6.75,7.44,1583104,0
+KYTX.US,D,20240620,000000,7.55,8.47,7.45,8.03,976645,0
+KYTX.US,D,20240621,000000,8.23,8.23,7.23,7.73,702797,0
+KYTX.US,D,20240624,000000,7.7,8.14,7.51,7.89,401668,0
+KYTX.US,D,20240625,000000,7.84,7.8981,7.535,7.74,582698,0
+KYTX.US,D,20240626,000000,7.65,7.9099,7.045,7.27,387214,0
+KYTX.US,D,20240627,000000,7.08,7.6,6.9,7.36,386026,0
+KYTX.US,D,20240628,000000,7.37,7.82,7.07,7.5,2611393,0
+KYTX.US,D,20240701,000000,7.45,8.02,7.3872,7.81,479139,0
+KYTX.US,D,20240702,000000,7.75,8.31,7.6828,8.05,624301,0
+KYTX.US,D,20240703,000000,7.94,8.19,7.22,7.68,544436,0
+KYTX.US,D,20240705,000000,7.67,8.21,6.895,7.005,584060,0
+KYTX.US,D,20240708,000000,7.06,7.84,6.95,7.65,411881,0
+KYTX.US,D,20240709,000000,7.65,8.28,7.39,8.23,585641,0
+KYTX.US,D,20240710,000000,7.89,8.97,7.89,8.46,467748,0
+KYTX.US,D,20240711,000000,8.64,10,8.585,9.61,704803,0
+KYTX.US,D,20240712,000000,9.74,10.215,9.61,9.79,453777,0
+KYTX.US,D,20240715,000000,9.8,10.44,9.37,9.91,338835,0
+KYTX.US,D,20240716,000000,10.95,11.4,10.15,11.07,926839,0
+KYTX.US,D,20240717,000000,10.86,11.31,10.102,10.5,475446,0
+KYTX.US,D,20240718,000000,10.8,11.24,10.35,10.48,596252,0
+KYTX.US,D,20240719,000000,10.6,10.77,9.8212,10.01,378043,0
+KYTX.US,D,20240722,000000,10.35,10.35,9.55,9.71,249466,0
+KYTX.US,D,20240723,000000,9.63,10,9.13,9.41,259563,0
+KYTX.US,D,20240724,000000,9.29,9.6,8.81,8.92,426622,0
+KYTX.US,D,20240725,000000,9,9.28,8.81,8.9,259295,0
+KYTX.US,D,20240726,000000,9.02,10.07,8.805,9.84,298550,0
+KYTX.US,D,20240729,000000,9.84,10.08,9.2,9.46,183763,0
+KYTX.US,D,20240730,000000,9.46,9.6854,8.67,8.75,254577,0
+KYTX.US,D,20240731,000000,8.86,9.04,8.25,8.66,310974,0
+KYTX.US,D,20240801,000000,8.84,8.84,7.68,7.85,445815,0
+KYTX.US,D,20240802,000000,7.65,7.9,7.18,7.25,444546,0
+KYTX.US,D,20240805,000000,6.68,7.45,6.46,7.04,780718,0
+KYTX.US,D,20240806,000000,7.06,7.3711,6.64,7.01,380788,0
+KYTX.US,D,20240807,000000,7.09,7.34,6.77,6.98,459994,0
+KYTX.US,D,20240808,000000,7.14,7.14,6.45,6.82,664049,0
+KYTX.US,D,20240809,000000,6.8,6.95,6.4,6.56,642337,0
+KYTX.US,D,20240812,000000,6.62,6.89,6.3,6.53,636168,0
+KYTX.US,D,20240813,000000,6.96,7.22,6.62,7,1984845,0
+KYTX.US,D,20240814,000000,7,7.09,6.64,6.75,287784,0
+KYTX.US,D,20240815,000000,6.69,7.03,6.61,6.96,377133,0
+KYTX.US,D,20240816,000000,6.95,7.04,6.685,6.74,216894,0
+KYTX.US,D,20240819,000000,6.78,7.005,6.75,6.98,300403,0
+KYTX.US,D,20240820,000000,6.99,7.41,6.83,7.41,373269,0
+KYTX.US,D,20240821,000000,7.52,8.67,7.51,8.4,599143,0
+KYTX.US,D,20240822,000000,8.39,8.69,7.87,7.95,356743,0
+KYTX.US,D,20240823,000000,7.98,8.78,7.8,8.09,421894,0
+KYTX.US,D,20240826,000000,8.21,8.697,7.79,8.39,340525,0
+KYTX.US,D,20240827,000000,8.26,8.315,7.82,8.05,249316,0
+KYTX.US,D,20240828,000000,7.97,8.01,7.51,7.77,141727,0
+KYTX.US,D,20240829,000000,7.81,8.18,7.5701,8.02,169280,0
+KYTX.US,D,20240830,000000,8.1,8.18,7.85,8.03,386770,0
+KYTX.US,D,20240903,000000,7.93,8.28,7.16,7.355,239638,0
+KYTX.US,D,20240904,000000,7.29,7.7,7.26,7.45,160710,0
+KYTX.US,D,20240905,000000,7.47,7.75,7.26,7.58,181709,0
+KYTX.US,D,20240906,000000,7.52,7.69,7.15,7.34,143716,0
+KYTX.US,D,20240909,000000,7.33,7.85,7.31,7.38,193501,0
+KYTX.US,D,20240910,000000,7.37,7.55,7.1,7.13,236938,0
+KYTX.US,D,20240911,000000,7.09,7.385,6.88,6.99,302338,0
+KYTX.US,D,20240912,000000,7,7.085,6.6747,6.99,292733,0
+KYTX.US,D,20240913,000000,7.04,7.2925,7.01,7.2,244242,0
+KYTX.US,D,20240916,000000,7.1,7.15,6.68,6.89,500052,0
+KYTX.US,D,20240917,000000,7.03,7.09,6.4,6.66,406605,0
+KYTX.US,D,20240918,000000,6.71,6.87,6.505,6.6,369266,0
+KYTX.US,D,20240919,000000,6.87,7.35,6.691,6.92,744159,0
+KYTX.US,D,20240920,000000,6.92,6.92,6.3,6.39,797548,0
+KYTX.US,D,20240923,000000,6.41,6.415,5.72,5.845,502784,0
+KYTX.US,D,20240924,000000,5.91,5.975,5.53,5.59,441728,0
+KYTX.US,D,20240925,000000,5.61,5.625,5.21,5.24,554623,0
+KYTX.US,D,20240926,000000,5.3,5.52,5.18,5.25,485377,0
+KYTX.US,D,20240927,000000,5.25,5.35,5.15,5.23,411793,0
+KYTX.US,D,20240930,000000,5.2,5.275,4.79,4.89,606599,0
+KYTX.US,D,20241001,000000,4.92,4.98,4.66,4.73,349496,0
+KYTX.US,D,20241002,000000,4.66,4.81,4.53,4.73,562121,0
+KYTX.US,D,20241003,000000,4.71,4.98,4.57,4.61,298334,0
+KYTX.US,D,20241004,000000,4.77,4.77,4.51,4.63,344406,0
+KYTX.US,D,20241007,000000,4.62,4.63,4.42,4.45,383512,0
+KYTX.US,D,20241008,000000,4.46,4.652,4.45,4.6,307129,0
+KYTX.US,D,20241009,000000,4.65,4.73,4.47,4.51,297748,0
+KYTX.US,D,20241010,000000,4.51,4.66,4.4,4.55,373000,0
+KYTX.US,D,20241011,000000,4.57,5.27,4.53,5.25,762237,0
+KYTX.US,D,20241014,000000,5.32,5.67,5.02,5.61,585912,0
+KYTX.US,D,20241015,000000,5.6,5.84,5.38,5.38,425165,0
+KYTX.US,D,20241016,000000,5.46,5.83,5.38,5.53,325410,0
+KYTX.US,D,20241017,000000,5.68,5.78,5.43,5.65,311987,0
+KYTX.US,D,20241018,000000,5.66,5.765,5.5,5.64,181238,0
+KYTX.US,D,20241021,000000,5.66,5.696,5.162,5.2,305630,0
+KYTX.US,D,20241022,000000,5.15,5.28,5.025,5.2,349140,0
+KYTX.US,D,20241023,000000,5.19,5.39,4.92,4.99,175188,0
+KYTX.US,D,20241024,000000,4.98,5.106,4.87,4.97,180800,0
+KYTX.US,D,20241025,000000,5.02,5.29,4.89,5.12,199389,0
+KYTX.US,D,20241028,000000,5.16,5.49,5.16,5.32,161083,0
+KYTX.US,D,20241029,000000,5.21,5.36,5.12,5.35,168365,0
+KYTX.US,D,20241030,000000,5.34,5.6903,5.31,5.32,202812,0
+KYTX.US,D,20241031,000000,5.3,5.36,4.75,4.78,253972,0
+KYTX.US,D,20241101,000000,4.83,4.94,4.8,4.89,163947,0
+KYTX.US,D,20241104,000000,4.91,5.3297,4.78,5.16,260399,0
+KYTX.US,D,20241105,000000,5.16,5.26,4.99,5.09,211375,0
+KYTX.US,D,20241106,000000,5.23,5.49,5.1,5.13,324291,0
+KYTX.US,D,20241107,000000,5.16,5.61,5.16,5.26,407274,0
+KYTX.US,D,20241108,000000,5.25,5.39,5.0102,5.29,235361,0
+KYTX.US,D,20241111,000000,5.37,5.615,5.27,5.53,143479,0
+KYTX.US,D,20241112,000000,5.49,5.5,5.1,5.22,308729,0
+KYTX.US,D,20241113,000000,5.25,5.37,5.06,5.06,161592,0
+KYTX.US,D,20241114,000000,5.23,5.27,4.78,4.8,244988,0
+KYTX.US,D,20241115,000000,4.85,4.85,4.3,4.35,280159,0
+KYTX.US,D,20241118,000000,4.51,4.556,4.3,4.405,258384,0
+KYTX.US,D,20241119,000000,4.29,4.29,3.94,4.08,522540,0
+KYTX.US,D,20241120,000000,4.2,4.3409,4.0461,4.12,264093,0
+KYTX.US,D,20241121,000000,4.17,4.17,3.95,3.99,325124,0
+KYTX.US,D,20241122,000000,4,4.42,3.92,4.39,270312,0
+KYTX.US,D,20241125,000000,4.52,5.23,4.46,5.11,511266,0
+KYTX.US,D,20241126,000000,5.09,5.58,5.0101,5.06,392784,0
+KYTX.US,D,20241127,000000,4.88,5.5,4.88,5.43,371762,0
+KYTX.US,D,20241129,000000,5.49,5.94,5.39,5.77,296981,0
+KYTX.US,D,20241202,000000,5.96,7.2,5.95,6.49,1067245,0
+KYTX.US,D,20241203,000000,6.75,6.89,5.3,5.37,566928,0
+KYTX.US,D,20241204,000000,5.4,5.4,4.9301,4.95,347087,0
+KYTX.US,D,20241205,000000,4.95,4.995,4.55,4.65,358606,0
+KYTX.US,D,20241206,000000,4.72,4.7584,4.5,4.55,348826,0
+KYTX.US,D,20241209,000000,4.59,5.225,4.57,4.86,673351,0
+KYTX.US,D,20241210,000000,4.86,4.96,4.56,4.59,274010,0
+KYTX.US,D,20241211,000000,4.75,4.82,4.5,4.69,304657,0
+KYTX.US,D,20241212,000000,4.61,4.775,4.46,4.46,223977,0
+KYTX.US,D,20241213,000000,4.45,4.585,4.25,4.42,305001,0
+KYTX.US,D,20241216,000000,4.44,4.6,4.18,4.24,296865,0
+KYTX.US,D,20241217,000000,4.21,4.28,4.03,4.19,294480,0
+KYTX.US,D,20241218,000000,4.26,4.28,3.77,3.79,351865,0
+KYTX.US,D,20241219,000000,3.85,3.87,3.625,3.87,398589,0
+KYTX.US,D,20241220,000000,3.82,4.09,3.76,4,1404265,0
+KYTX.US,D,20241223,000000,4,4,3.82,3.92,183381,0
+KYTX.US,D,20241224,000000,3.9,3.98,3.73,3.96,117486,0
+KYTX.US,D,20241226,000000,3.86,4.08,3.85,3.98,157241,0
+KYTX.US,D,20241227,000000,3.93,4.0734,3.88,3.99,140734,0
+KYTX.US,D,20241230,000000,3.97,3.97,3.54,3.645,573665,0
+KYTX.US,D,20241231,000000,3.67,3.78,3.62,3.74,188321,0
+KYTX.US,D,20250102,000000,3.81,4.16,3.7205,3.92,216452,0
+KYTX.US,D,20250103,000000,3.93,4.26,3.8714,4.1,393619,0
+KYTX.US,D,20250106,000000,4.16,4.17,3.78,3.81,231636,0
+KYTX.US,D,20250107,000000,3.81,3.93,3.78,3.86,210494,0
+KYTX.US,D,20250108,000000,4.09,4.09,3.67,3.8,264174,0
+KYTX.US,D,20250110,000000,3.7,3.7,3.41,3.45,389646,0
+KYTX.US,D,20250113,000000,3.48,3.5,3.275,3.29,357776,0
+KYTX.US,D,20250114,000000,3.34,3.455,3.295,3.33,277898,0
+KYTX.US,D,20250115,000000,3.42,3.4688,3.27,3.29,177691,0
+KYTX.US,D,20250116,000000,3.27,3.4674,3.24,3.43,290751,0
+KYTX.US,D,20250117,000000,3.51,3.525,3.295,3.33,183493,0
+KYTX.US,D,20250121,000000,3.35,3.44,3.22,3.34,232568,0
+KYTX.US,D,20250122,000000,3.34,3.4999,3.29,3.29,262829,0
+KYTX.US,D,20250123,000000,3.25,3.525,3.15,3.39,496270,0
+KYTX.US,D,20250124,000000,3.37,3.9499,3.33,3.6,2873748,0
+KYTX.US,D,20250127,000000,3.6,4.0593,3.535,3.59,402966,0
+KYTX.US,D,20250128,000000,3.57,3.68,3.45,3.57,266265,0
+KYTX.US,D,20250129,000000,3.54,3.64,3.24,3.24,304857,0
+KYTX.US,D,20250130,000000,3.27,3.47,3.16,3.31,413651,0
+KYTX.US,D,20250131,000000,3.35,3.54,3.215,3.24,535137,0
+KYTX.US,D,20250203,000000,3.2,3.28,3.06,3.1,365487,0
+KYTX.US,D,20250204,000000,3.12,3.21,3.02,3.07,437050,0
+KYTX.US,D,20250205,000000,3.1,3.4,3.0901,3.27,409622,0
+KYTX.US,D,20250206,000000,3.25,3.2633,3.1,3.11,112688,0
+KYTX.US,D,20250207,000000,3.1,3.11,3,3,177980,0
+KYTX.US,D,20250210,000000,3,3.06,2.965,3.01,216654,0
+KYTX.US,D,20250211,000000,2.98,3.07,2.9148,2.93,221528,0
+KYTX.US,D,20250212,000000,2.9,2.945,2.645,2.66,797499,0
+KYTX.US,D,20250213,000000,2.66,3.18,2.66,3.04,463487,0
+KYTX.US,D,20250214,000000,3.06,3.2397,3.01,3.03,295875,0
+KYTX.US,D,20250218,000000,3.1,3.14,2.935,2.97,337033,0
+KYTX.US,D,20250219,000000,2.97,3.0599,2.87,2.89,325345,0
+KYTX.US,D,20250220,000000,2.89,3.1052,2.83,2.84,185324,0
+KYTX.US,D,20250221,000000,2.88,2.89,2.71,2.78,347615,0
+KYTX.US,D,20250224,000000,2.79,2.93,2.675,2.905,300064,0
+KYTX.US,D,20250225,000000,2.9,2.92,2.68,2.9,397745,0
+KYTX.US,D,20250226,000000,2.87,3.03,2.805,2.82,219358,0
+KYTX.US,D,20250227,000000,2.82,2.86,2.71,2.8,133147,0
+KYTX.US,D,20250228,000000,2.78,2.8498,2.72,2.84,175833,0
+KYTX.US,D,20250303,000000,2.87,2.91,2.59,2.59,319628,0
+KYTX.US,D,20250304,000000,2.52,2.71,2.501,2.63,269833,0
+KYTX.US,D,20250305,000000,2.78,2.78,2.54,2.66,256856,0
+KYTX.US,D,20250306,000000,2.58,2.67,2.5753,2.6,175679,0
+KYTX.US,D,20250307,000000,2.61,2.68,2.5,2.6,261495,0
+KYTX.US,D,20250310,000000,2.62,2.66,2.51,2.53,211869,0
+KYTX.US,D,20250311,000000,2.57,2.6,2.43,2.56,228842,0
+KYTX.US,D,20250312,000000,2.58,2.6,2.49,2.53,296604,0
+KYTX.US,D,20250313,000000,2.54,2.615,2.375,2.5,320095,0
+KYTX.US,D,20250314,000000,2.56,2.65,2.42,2.5,226744,0
+KYTX.US,D,20250317,000000,2.5,2.62,2.5,2.54,305740,0
+KYTX.US,D,20250318,000000,2.5,2.519,2.42,2.45,282811,0
+KYTX.US,D,20250319,000000,2.44,2.47,2.335,2.37,361103,0
+KYTX.US,D,20250320,000000,2.37,2.43,2.25,2.27,429557,0
+KYTX.US,D,20250321,000000,2.24,2.455,2.2,2.38,470927,0
+KYTX.US,D,20250324,000000,2.4,2.4349,2.27,2.35,236145,0
+KYTX.US,D,20250325,000000,2.32,2.385,2.29,2.3,208195,0
+KYTX.US,D,20250326,000000,2.29,2.52,2.29,2.5,281306,0
+KYTX.US,D,20250327,000000,2.57,2.57,2.34,2.355,194807,0
+KYTX.US,D,20250328,000000,2.35,2.43,1.99,2,820981,0
+KYTX.US,D,20250331,000000,2,2.03,1.9,1.93,408910,0
+KYTX.US,D,20250401,000000,1.91,2.08,1.88,1.98,310407,0
+KYTX.US,D,20250402,000000,2,2.16,1.92,2.15,277915,0
+KYTX.US,D,20250403,000000,2,2.1,1.935,1.97,243276,0
+KYTX.US,D,20250404,000000,1.91,2,1.855,1.98,334576,0
+KYTX.US,D,20250407,000000,1.88,2.075,1.79,1.91,349292,0
+KYTX.US,D,20250408,000000,2.01,2.02,1.83,1.87,254648,0
+KYTX.US,D,20250409,000000,1.86,2.07,1.81,1.94,254557,0
+KYTX.US,D,20250410,000000,1.94,1.94,1.805,1.87,173064,0
+KYTX.US,D,20250411,000000,1.89,2.06,1.84,2.06,167487,0
+KYTX.US,D,20250414,000000,2.1,2.27,2,2.23,284194,0
+KYTX.US,D,20250415,000000,2.21,2.2556,1.9749,1.985,195601,0
+KYTX.US,D,20250416,000000,1.98,2.02,1.82,1.83,222489,0
+KYTX.US,D,20250417,000000,1.82,1.95,1.78,1.86,286269,0
+KYTX.US,D,20250421,000000,1.82,2.05,1.82,1.99,263617,0
+KYTX.US,D,20250422,000000,2,2.115,1.92,2.1,298485,0
+KYTX.US,D,20250423,000000,2.17,2.23,2.085,2.13,227532,0
+KYTX.US,D,20250424,000000,2.14,2.19,2.02,2.14,303505,0
+KYTX.US,D,20250425,000000,2.11,2.2185,2.065,2.1,153952,0
+KYTX.US,D,20250428,000000,2.11,2.125,1.9996,2.05,119463,0
+KYTX.US,D,20250429,000000,2.04,2.13,2.03,2.04,83985,0
+KYTX.US,D,20250430,000000,2.02,2.32,2,2.31,243581,0
+KYTX.US,D,20250501,000000,2.3,2.38,2.19,2.22,249486,0
+KYTX.US,D,20250502,000000,2.3,2.37,2.2228,2.28,108808,0
+KYTX.US,D,20250505,000000,2.25,2.28,2.12,2.13,188936,0
+KYTX.US,D,20250506,000000,2.11,2.16,1.92,2.01,276371,0
+KYTX.US,D,20250507,000000,2.04,2.08,1.95,2.02,169598,0
+KYTX.US,D,20250508,000000,2.02,2.14,1.96,2.13,118586,0
+KYTX.US,D,20250509,000000,2.13,2.2,2.05,2.11,138630,0
+KYTX.US,D,20250512,000000,2.19,2.24,2.14,2.21,221059,0
+KYTX.US,D,20250513,000000,2.21,2.32,2.16,2.32,351816,0
+KYTX.US,D,20250514,000000,2.32,2.3695,2.06,2.15,301105,0
+KYTX.US,D,20250515,000000,2.13,2.185,2.06,2.18,377136,0
+KYTX.US,D,20250516,000000,2.3,2.41,2.27,2.32,648174,0
+KYTX.US,D,20250519,000000,2.27,2.33,2.06,2.07,342475,0
+KYTX.US,D,20250520,000000,2.14,2.4199,2.07,2.39,1009335,0
+KYTX.US,D,20250521,000000,2.4,2.4238,2.16,2.21,510208,0
+KYTX.US,D,20250522,000000,2.19,2.49,2.19,2.47,549285,0
+KYTX.US,D,20250523,000000,2.38,2.475,2.24,2.27,524822,0
+KYTX.US,D,20250527,000000,2.49,2.82,2.4523,2.58,1065933,0
+KYTX.US,D,20250528,000000,2.728,2.728,2.4266,2.55,295719,0
+KYTX.US,D,20250529,000000,2.552,2.6823,2.5209,2.63,262461,0
+KYTX.US,D,20250530,000000,2.6,2.635,2.47,2.55,187872,0
+KYTX.US,D,20250602,000000,2.59,2.765,2.55,2.65,245807,0
+KYTX.US,D,20250603,000000,2.66,2.8198,2.6,2.79,356410,0
+KYTX.US,D,20250604,000000,2.81,2.885,2.745,2.85,211646,0
+KYTX.US,D,20250605,000000,2.86,3.16,2.7,2.94,650214,0
+KYTX.US,D,20250606,000000,3.02,3.415,3.02,3.39,528731,0
+KYTX.US,D,20250609,000000,3.45,3.48,3.18,3.45,320718,0
+KYTX.US,D,20250610,000000,3.48,3.82,3.47,3.6,661239,0
+KYTX.US,D,20250611,000000,3.66,3.82,3.29,3.31,625801,0
+KYTX.US,D,20250612,000000,3.21,3.575,3.18,3.46,388003,0
+KYTX.US,D,20250613,000000,3.34,3.505,3.21,3.22,288522,0
+KYTX.US,D,20250616,000000,3.26,3.4199,3.07,3.15,287993,0
+KYTX.US,D,20250617,000000,3.11,3.245,2.93,2.96,196198,0
+KYTX.US,D,20250618,000000,2.96,3.04,2.86,2.91,247434,0
+KYTX.US,D,20250620,000000,2.94,3.15,2.9219,3.07,413385,0
+KYTX.US,D,20250623,000000,3.07,3.31,2.96,3.22,470295,0
+KYTX.US,D,20250624,000000,3.36,3.37,3.12,3.19,324079,0
+KYTX.US,D,20250625,000000,3.18,3.305,2.97,3.07,472822,0
+KYTX.US,D,20250626,000000,3.15,3.605,3.1,3.47,852401,0
+KYTX.US,D,20250627,000000,3.55,3.75,3.235,3.28,3718787,0
+KYTX.US,D,20250630,000000,3.2,3.36,3.05,3.07,452829,0
+KYTX.US,D,20250701,000000,3.04,3.04,2.755,2.77,476443,0
+KYTX.US,D,20250702,000000,2.77,2.975,2.71,2.825,638091,0
+KYTX.US,D,20250703,000000,2.87,2.97,2.76,2.81,537924,0
+KYTX.US,D,20250707,000000,2.81,2.85,2.53,2.55,464275,0
+KYTX.US,D,20250708,000000,2.55,2.825,2.52,2.82,374796,0
+KYTX.US,D,20250709,000000,2.83,3.15,2.78,3.11,692231,0
+KYTX.US,D,20250710,000000,3.12,3.66,3.0698,3.57,897073,0
+KYTX.US,D,20250711,000000,3.57,4.06,3.43,4.03,826730,0
+KYTX.US,D,20250714,000000,4.01,4.45,3.9302,4.395,724080,0
+KYTX.US,D,20250715,000000,4.42,4.44,3.72,3.82,463842,0
+KYTX.US,D,20250716,000000,3.9,4.1,3.63,4.07,552029,0
+KYTX.US,D,20250717,000000,4.05,4.095,3.91,4.07,262143,0
+KYTX.US,D,20250718,000000,4.09,4.16,3.8,3.9,170625,0
+KYTX.US,D,20250721,000000,3.9,4.0127,3.84,3.87,104358,0
+KYTX.US,D,20250722,000000,3.87,4.13,3.84,4.1,124254,0
+KYTX.US,D,20250723,000000,4.1,4.39,3.98,4.33,254297,0
+KYTX.US,D,20250724,000000,4.25,4.35,4.2,4.24,195646,0
+KYTX.US,D,20250725,000000,4.23,4.36,4.11,4.33,125786,0
+KYTX.US,D,20250728,000000,4.33,4.58,4.288,4.33,261253,0
+KYTX.US,D,20250729,000000,4.34,4.48,3.8396,3.85,266485,0
+KYTX.US,D,20250730,000000,3.94,4.0286,3.72,3.76,137460,0
+KYTX.US,D,20250731,000000,3.7,3.8007,3.56,3.57,177701,0
+KYTX.US,D,20250801,000000,3.52,3.56,3.4,3.44,109586,0
+KYTX.US,D,20250804,000000,3.44,3.4721,3.36,3.37,135308,0
+KYTX.US,D,20250805,000000,3.39,3.49,3.31,3.41,190798,0
+KYTX.US,D,20250806,000000,3.42,3.42,3.25,3.33,121191,0
+KYTX.US,D,20250807,000000,3.34,3.44,3.27,3.31,365697,0
+KYTX.US,D,20250808,000000,3.34,3.43,3.23,3.24,176559,0
+KYTX.US,D,20250811,000000,3.23,3.28,3.07,3.1,272030,0
+KYTX.US,D,20250812,000000,3.1,3.1,2.8,3.02,688982,0
+KYTX.US,D,20250813,000000,3.04,3.52,2.955,3.47,514556,0
+KYTX.US,D,20250814,000000,3.45,3.54,3.33,3.54,256816,0
+KYTX.US,D,20250815,000000,3.55,3.76,3.4981,3.51,284730,0
+KYTX.US,D,20250818,000000,3.51,3.87,3.5,3.54,426118,0
+KYTX.US,D,20250819,000000,3.56,3.575,3.27,3.3,225246,0
+KYTX.US,D,20250820,000000,3.7441,3.7441,3.3,3.43,235449,0
+KYTX.US,D,20250821,000000,3.34,3.58,3.27,3.58,225793,0
+KYTX.US,D,20250822,000000,3.66,3.9825,3.5,3.85,632666,0
+KYTX.US,D,20250825,000000,3.97,4,3.73,3.81,177928,0
+KYTX.US,D,20250826,000000,3.8,3.83,3.6413,3.78,115669,0
+KYTX.US,D,20250827,000000,3.82,3.8605,3.65,3.69,240111,0
+KYTX.US,D,20250828,000000,3.73,3.88,3.66,3.7,164238,0
+KYTX.US,D,20250829,000000,3.9,4.0402,3.685,3.71,322823,0
+KYTX.US,D,20250902,000000,3.79,4.11,3.575,3.59,202030,0
+KYTX.US,D,20250903,000000,3.55,3.7588,3.55,3.72,243102,0
+KYTX.US,D,20250904,000000,3.72,3.7789,3.55,3.63,225777,0
+KYTX.US,D,20250905,000000,3.68,3.94,3.6,3.94,217419,0
+KYTX.US,D,20250908,000000,3.92,3.92,3.717,3.9,285309,0
+KYTX.US,D,20250909,000000,3.93,4.1,3.74,4.1,331497,0
+KYTX.US,D,20250910,000000,4.1,4.1,3.9402,4.02,299475,0
+KYTX.US,D,20250911,000000,4.06,4.29,4.02,4.15,286568,0
+KYTX.US,D,20250912,000000,4.18,4.18,3.89,3.92,281031,0
+KYTX.US,D,20250915,000000,4,4.03,3.78,3.91,350020,0
+KYTX.US,D,20250916,000000,3.89,4.1,3.85,3.87,217037,0
+KYTX.US,D,20250917,000000,4,4.4399,3.95,4.37,519308,0
+KYTX.US,D,20250918,000000,4.43,5.04,4.4,5.01,764305,0
+KYTX.US,D,20250919,000000,5.16,5.99,5.13,5.8,1526537,0
+KYTX.US,D,20250922,000000,5.77,6.6,5.27,6.52,1014900,0
+KYTX.US,D,20250923,000000,6.7,6.8833,6.14,6.31,718818,0
+KYTX.US,D,20250924,000000,6.24,7.1874,6.215,6.44,957418,0
+KYTX.US,D,20250925,000000,6.4,6.52,6.05,6.35,284837,0
+KYTX.US,D,20250926,000000,6.4,6.4,5.86,6.1,398825,0
+KYTX.US,D,20250929,000000,6.1,6.2399,5.84,5.94,218217,0
+KYTX.US,D,20250930,000000,5.86,6.15,5.8105,6,181740,0
+KYTX.US,D,20251001,000000,5.96,6.2496,5.94,5.97,258336,0
+KYTX.US,D,20251002,000000,6.05,6.1782,5.91,6.08,174340,0
+KYTX.US,D,20251003,000000,6.11,6.25,5.46,5.52,546863,0
+KYTX.US,D,20251006,000000,5.6,5.93,5.56,5.89,302006,0
+KYTX.US,D,20251007,000000,5.95,5.95,5.3,5.41,580749,0
+KYTX.US,D,20251008,000000,5.98,7.7299,5.935,7.18,6641267,0
+KYTX.US,D,20251009,000000,7.58,7.69,6.9,7.06,952315,0
+KYTX.US,D,20251010,000000,7.03,7.23,6.6,6.63,645489,0
+KYTX.US,D,20251013,000000,6.62,6.94,6.5,6.93,320824,0
+KYTX.US,D,20251014,000000,6.68,7.09,6.51,6.76,623172,0
+KYTX.US,D,20251015,000000,6.85,7.6,6.82,7.26,767429,0
+KYTX.US,D,20251016,000000,7.25,7.4,6.98,7.01,299201,0
+KYTX.US,D,20251017,000000,6.7,7,6.5424,6.63,407002,0
+KYTX.US,D,20251020,000000,6.86,7.6,6.78,7.5,601630,0
+KYTX.US,D,20251021,000000,7.57,7.57,7.03,7.14,382644,0
+KYTX.US,D,20251022,000000,7,7.12,6.41,6.67,518509,0
+KYTX.US,D,20251023,000000,6.81,6.9975,6.3,6.4,271316,0
+KYTX.US,D,20251024,000000,6.45,7.55,6.38,7.44,897949,0
+KYTX.US,D,20251027,000000,7.88,8.4471,7.7,7.81,1200688,0
+KYTX.US,D,20251028,000000,7.81,8,7.54,7.61,554577,0
+KYTX.US,D,20251029,000000,8,8.11,6.964,7.17,2690134,0
+KYTX.US,D,20251030,000000,7.25,7.68,6.66,6.75,798758,0
+KYTX.US,D,20251031,000000,6.75,7.05,6.61,6.97,368433,0
+KYTX.US,D,20251103,000000,7.05,7.1922,6.6,6.88,721428,0
+KYTX.US,D,20251104,000000,6.67,6.93,6.3,6.36,416906,0
+KYTX.US,D,20251105,000000,6.42,7.04,6.36,6.95,544655,0
+KYTX.US,D,20251106,000000,6.88,7.27,6.7003,7.09,486668,0
+KYTX.US,D,20251107,000000,6.93,6.99,6.2,6.58,868541,0
+KYTX.US,D,20251110,000000,6.75,6.89,6.25,6.39,418046,0
+KYTX.US,D,20251111,000000,6.36,7.04,6.26,7,289383,0
+KYTX.US,D,20251112,000000,7.18,7.4,6.976,7.33,467582,0
+KYTX.US,D,20251113,000000,7.23,7.387,6.39,6.48,2440265,0
+KYTX.US,D,20251114,000000,6.4,7.25,6.39,6.88,388462,0
+KYTX.US,D,20251117,000000,6.75,7.2,6.6622,7.16,318424,0
+KYTX.US,D,20251118,000000,7.04,8,6.9201,7.83,1640063,0
+KYTX.US,D,20251119,000000,8,8.25,7.56,8.23,748516,0
+KYTX.US,D,20251120,000000,8.41,8.41,7.365,7.44,658526,0
+KYTX.US,D,20251121,000000,7.39,7.49,6.975,7.09,451802,0
+KYTX.US,D,20251124,000000,7.14,7.5299,6.94,7.49,350456,0
+KYTX.US,D,20251125,000000,7.5,7.69,7.01,7.39,386200,0
+KYTX.US,D,20251126,000000,7.39,7.78,7.34,7.68,283680,0
+KYTX.US,D,20251128,000000,7.74,7.82,7.55,7.67,208723,0
+KYTX.US,D,20251201,000000,7.55,7.605,6.64,6.73,631039,0
+KYTX.US,D,20251202,000000,6.8,6.92,6.45,6.56,470735,0
+KYTX.US,D,20251203,000000,6.56,7.19,6.53,7.18,384019,0
+KYTX.US,D,20251204,000000,7.25,8.19,7.22,7.84,728285,0
+KYTX.US,D,20251205,000000,7.96,8.08,7.77,7.8,268307,0
+KYTX.US,D,20251208,000000,7.68,8.29,7.62,8.27,474525,0
+KYTX.US,D,20251209,000000,8.22,8.36,7.87,7.91,393475,0
+KYTX.US,D,20251210,000000,7.9,8.3,7.8,8.18,289215,0
+KYTX.US,D,20251211,000000,8.1,8.37,7.92,8.36,213881,0
+KYTX.US,D,20251212,000000,8.56,9.75,8.45,8.78,1105789,0
+KYTX.US,D,20251215,000000,12.2,13.67,10.4,10.82,19449405,0
+KYTX.US,D,20251216,000000,10.7,11.44,9.9603,10.24,2001282,0
+KYTX.US,D,20251217,000000,6.91,7.41,6.72,6.91,15579768,0
+KYTX.US,D,20251218,000000,7.08,7.3,6.58,7,4513355,0
+KYTX.US,D,20251219,000000,7.07,7.4,7.02,7.19,2244046,0
+KYTX.US,D,20251222,000000,7.28,8.3866,7.185,8.13,3369571,0
+KYTX.US,D,20251223,000000,8.11,9.1,8.07,8.88,2220451,0
+KYTX.US,D,20251224,000000,8.86,9.23,8.7636,8.99,860034,0
+KYTX.US,D,20251226,000000,8.99,9.44,8.71,9.4,1072499,0
+KYTX.US,D,20251229,000000,9.21,9.7399,9.01,9.49,1215221,0
+KYTX.US,D,20251230,000000,9.45,9.6207,9.2,9.35,536045,0
+KYTX.US,D,20251231,000000,9.37,9.44,9.131,9.4,770917,0
+KYTX.US,D,20260102,000000,9.5,9.55,8.5,8.77,1288978,0
+KYTX.US,D,20260105,000000,8.88,8.9599,7.775,8.13,1398208,0
+KYTX.US,D,20260106,000000,8.11,8.255,7.7696,7.94,1284081,0
+KYTX.US,D,20260107,000000,7.98,8.9,7.98,8.7,1051300,0
+KYTX.US,D,20260108,000000,8.63,8.9,8.26,8.45,819434,0
+KYTX.US,D,20260109,000000,8.6,8.7498,8.31,8.32,585735,0
+KYTX.US,D,20260112,000000,8.3,8.41,7.79,8.23,883214,0
+KYTX.US,D,20260113,000000,8.33,8.7,8.04,8.66,486498,0
+KYTX.US,D,20260114,000000,8.66,9.78,8.55,9.16,1412209,0
+KYTX.US,D,20260115,000000,9.32,9.32,8.52,8.72,622213,0
+KYTX.US,D,20260116,000000,8.75,8.8999,8.325,8.36,571729,0
+KYTX.US,D,20260120,000000,8.06,9.16,8.04,9.02,1013543,0
+KYTX.US,D,20260121,000000,9.04,9.5,8.75,9.48,1297441,0
+KYTX.US,D,20260122,000000,9.53,10.55,9.53,10.51,1270560,0
+KYTX.US,D,20260123,000000,10.39,10.5,9.72,9.76,546075,0
+KYTX.US,D,20260126,000000,9.7,9.7,8.8,8.88,1174552,0
+KYTX.US,D,20260127,000000,8.91,9.56,8.91,9.28,849102,0
+KYTX.US,D,20260128,000000,9.36,9.3962,8.215,8.38,1308183,0
+KYTX.US,D,20260129,000000,8.44,8.49,8.03,8.21,700399,0
+KYTX.US,D,20260130,000000,8.24,8.28,7.665,8.01,1240947,0
+KYTX.US,D,20260202,000000,7.94,8.68,7.82,8.33,689879,0
+KYTX.US,D,20260203,000000,8.36,8.615,8.12,8.33,658573,0
+KYTX.US,D,20260204,000000,8.4,8.4055,7.56,7.62,1244338,0
+KYTX.US,D,20260205,000000,7.66,7.76,7.21,7.27,719752,0
+KYTX.US,D,20260206,000000,7.5,8.08,7.42,7.93,783008,0
+KYTX.US,D,20260209,000000,8.05,8.18,7.66,8.08,517109,0
+KYTX.US,D,20260210,000000,8.03,8.2167,7.85,7.85,439536,0
+KYTX.US,D,20260211,000000,7.87,8.1,7.47,7.55,602773,0
+KYTX.US,D,20260212,000000,7.55,7.74,7.33,7.36,381589,0
+KYTX.US,D,20260213,000000,7.4,7.67,7.23,7.26,583825,0
+KYTX.US,D,20260217,000000,7.29,7.64,7.26,7.59,634588,0
+KYTX.US,D,20260218,000000,7.57,7.8,7.485,7.68,440438,0

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

@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBGJ.US,D,20241023,000000,4.7,5.5,4.06,4.1,1576542,0
+LBGJ.US,D,20241024,000000,4.17,4.2999,3.9,3.93,415533,0
+LBGJ.US,D,20241025,000000,3.8,4.05,3.73,3.81,377086,0
+LBGJ.US,D,20241028,000000,3.945,4.6,3.945,4.3,135121,0
+LBGJ.US,D,20241029,000000,4.27,4.49,4,4.26,79824,0
+LBGJ.US,D,20241030,000000,4.152,4.42,4.15,4.31,33888,0
+LBGJ.US,D,20241031,000000,4.0995,4.41,4.0995,4.25,43082,0
+LBGJ.US,D,20241101,000000,4,4.2389,4,4.12,9967,0
+LBGJ.US,D,20241104,000000,4.1321,4.2,4.07,4.2,8614,0
+LBGJ.US,D,20241105,000000,4.28,4.47,4.2,4.283,36856,0
+LBGJ.US,D,20241106,000000,4.33,4.4064,4.17,4.2101,8007,0
+LBGJ.US,D,20241107,000000,4.16,4.3782,4,4.05,46910,0
+LBGJ.US,D,20241108,000000,4.04,4.0715,3.91,3.98,10791,0
+LBGJ.US,D,20241111,000000,3.98,4.01,3.91,4,9020,0
+LBGJ.US,D,20241112,000000,3.94,4.01,3.91,4.01,19080,0
+LBGJ.US,D,20241113,000000,3.91,4.226,3.91,4.15,7954,0
+LBGJ.US,D,20241114,000000,4.08,4.1,4.019,4.025,22240,0
+LBGJ.US,D,20241115,000000,4.1,4.1,3.6,3.7,64850,0
+LBGJ.US,D,20241118,000000,3.609,3.609,3.03,3.19,43097,0
+LBGJ.US,D,20241119,000000,3.272,4,3.2,3.99,112242,0
+LBGJ.US,D,20241120,000000,3.99,4.365,3.5,3.5,370475,0
+LBGJ.US,D,20241121,000000,3.5,3.86,3.4758,3.4801,30852,0
+LBGJ.US,D,20241122,000000,3.433,3.7,3.3304,3.6999,10333,0
+LBGJ.US,D,20241125,000000,3.8246,4.2599,3.47,3.49,344916,0
+LBGJ.US,D,20241126,000000,3.54,3.804,3.33,3.4,313218,0
+LBGJ.US,D,20241127,000000,3.39,3.61,3.3,3.3,119141,0
+LBGJ.US,D,20241129,000000,3.35,3.401,3.14,3.17,46827,0
+LBGJ.US,D,20241202,000000,3.29,3.455,3.16,3.21,121619,0
+LBGJ.US,D,20241203,000000,3.25,3.56,3.25,3.31,63378,0
+LBGJ.US,D,20241204,000000,3.528,4.14,3.43,3.77,230548,0
+LBGJ.US,D,20241205,000000,3.76,3.975,3.3,3.57,212968,0
+LBGJ.US,D,20241206,000000,3.51,3.79,3.5,3.56,32592,0
+LBGJ.US,D,20241209,000000,3.62,4.13,3.6,4.11,275693,0
+LBGJ.US,D,20241210,000000,3.99,4.5,3.9,4.2,917788,0
+LBGJ.US,D,20241211,000000,4.1,4.4,3.61,3.71,151853,0
+LBGJ.US,D,20241212,000000,3.67,3.76,2.21,2.76,1711888,0
+LBGJ.US,D,20241213,000000,2.7,3.49,2.6,3.4,168383,0
+LBGJ.US,D,20241216,000000,3.5,4.1,2.77,3.18,138636,0
+LBGJ.US,D,20241217,000000,3.2,3.49,2.95,3.3112,574592,0
+LBGJ.US,D,20241218,000000,3.0417,3.64,3.0417,3.45,87955,0
+LBGJ.US,D,20241219,000000,3.3,3.32,2.85,2.95,138429,0
+LBGJ.US,D,20241220,000000,2.9583,3.02,2.7405,2.8,77013,0
+LBGJ.US,D,20241223,000000,2.955,3.19,2.64,2.69,129964,0
+LBGJ.US,D,20241224,000000,3.01,3.29,2.45,2.84,583848,0
+LBGJ.US,D,20241226,000000,3.14,3.4,3,3.24,295445,0
+LBGJ.US,D,20241227,000000,3.24,3.4,3.1,3.2817,188696,0
+LBGJ.US,D,20241230,000000,3.43,3.48,3.3,3.45,174358,0
+LBGJ.US,D,20241231,000000,3.48,3.5,3.31,3.45,79506,0
+LBGJ.US,D,20250102,000000,3.44,3.51,3.345,3.42,89296,0
+LBGJ.US,D,20250103,000000,3.5,3.6,3.1,3.36,208884,0
+LBGJ.US,D,20250106,000000,3.4,3.77,3.15,3.43,972588,0
+LBGJ.US,D,20250107,000000,3.385,3.73,3.385,3.56,206647,0
+LBGJ.US,D,20250108,000000,3.42,3.54,3.2399,3.24,126891,0
+LBGJ.US,D,20250110,000000,3.21,3.4899,3.01,3.22,138045,0
+LBGJ.US,D,20250113,000000,3.18,3.22,2.885,2.92,61246,0
+LBGJ.US,D,20250114,000000,3.1,3.29,2.73,2.73,48553,0
+LBGJ.US,D,20250115,000000,2.75,2.955,2.75,2.8,39326,0
+LBGJ.US,D,20250116,000000,2.76,2.79,2.529,2.6,46033,0
+LBGJ.US,D,20250117,000000,2.91,3.045,2.55,2.62,59634,0
+LBGJ.US,D,20250121,000000,2.62,2.8,2.595,2.77,173054,0
+LBGJ.US,D,20250122,000000,2.81,3.15,2.6463,2.94,277653,0
+LBGJ.US,D,20250123,000000,2.94,3.14,2.81,3.08,135324,0
+LBGJ.US,D,20250124,000000,3.05,3.19,2.8,2.94,31548,0
+LBGJ.US,D,20250127,000000,3.09,3.09,2.65,2.66,41129,0
+LBGJ.US,D,20250128,000000,2.735,2.84,2.55,2.69,302452,0
+LBGJ.US,D,20250129,000000,2.59,2.7,2.21,2.36,37904,0
+LBGJ.US,D,20250130,000000,2.46,2.7759,2.4,2.52,230132,0
+LBGJ.US,D,20250131,000000,2.59,2.7399,2.32,2.34,67560,0
+LBGJ.US,D,20250203,000000,2.245,2.5,2.08,2.2,18698,0
+LBGJ.US,D,20250204,000000,2.28,2.47,2.23,2.29,31303,0
+LBGJ.US,D,20250205,000000,2.3,2.34,1.93,2.02,50876,0
+LBGJ.US,D,20250206,000000,1.97,2.15,1.755,1.98,32385,0
+LBGJ.US,D,20250207,000000,2.1,2.1,1.84,1.91,23346,0
+LBGJ.US,D,20250210,000000,1.91,2.18,1.91,2.18,12276,0
+LBGJ.US,D,20250211,000000,2.18,2.54,2.14,2.23,10176,0
+LBGJ.US,D,20250212,000000,2.29,2.439,2.05,2.1,21599,0
+LBGJ.US,D,20250213,000000,1.84,2.005,1.83,1.92,10710,0
+LBGJ.US,D,20250214,000000,1.88,2.13,1.745,2.03,24157,0
+LBGJ.US,D,20250218,000000,1.94,2.09,1.71,1.72,17941,0
+LBGJ.US,D,20250219,000000,1.75,1.8,1.65,1.67,14185,0
+LBGJ.US,D,20250220,000000,1.66,1.74,1.62,1.64,12920,0
+LBGJ.US,D,20250221,000000,1.71,1.82,1.45,1.6,33146,0
+LBGJ.US,D,20250224,000000,1.5,1.58,1.3999,1.41,8715,0
+LBGJ.US,D,20250225,000000,1.35,1.45,1.02,1.02,28661,0
+LBGJ.US,D,20250226,000000,1.19,1.68,1.07,1.42,779327,0
+LBGJ.US,D,20250227,000000,1.39,2.45,1.39,1.95,974968,0
+LBGJ.US,D,20250228,000000,1.85,2.933,1.85,2.2,1186223,0
+LBGJ.US,D,20250303,000000,2.2,2.28,1.845,2.23,94106,0
+LBGJ.US,D,20250304,000000,2.19,2.19,2,2,26628,0
+LBGJ.US,D,20250305,000000,1.9816,1.9816,1.1,1.37,269198,0
+LBGJ.US,D,20250306,000000,1.6,1.7912,1.42,1.5,102592,0
+LBGJ.US,D,20250307,000000,1.46,1.989,1.315,1.68,50080,0
+LBGJ.US,D,20250310,000000,1.65,1.8,1.6,1.67,41735,0
+LBGJ.US,D,20250311,000000,1.62,1.6524,1.41,1.505,54390,0
+LBGJ.US,D,20250312,000000,1.5,1.53,1.43,1.47,7901,0
+LBGJ.US,D,20250313,000000,1.6,1.6,1.465,1.55,9288,0
+LBGJ.US,D,20250314,000000,1.42,1.4621,1.41,1.41,6543,0
+LBGJ.US,D,20250317,000000,1.45,1.5,1.37,1.48,13231,0
+LBGJ.US,D,20250318,000000,1.48,1.65,1.48,1.65,8689,0
+LBGJ.US,D,20250319,000000,1.6489,1.6489,1.41,1.53,2780,0
+LBGJ.US,D,20250320,000000,1.5,1.6,1.37,1.425,4956,0
+LBGJ.US,D,20250321,000000,1.35,1.53,1.33,1.38,190502,0
+LBGJ.US,D,20250324,000000,1.3118,1.55,1.2,1.31,146977,0
+LBGJ.US,D,20250325,000000,1.3128,1.36,1.2,1.29,105974,0
+LBGJ.US,D,20250326,000000,1.22,1.26,1.22,1.22,16755,0
+LBGJ.US,D,20250327,000000,1.23,1.3,1.22,1.3,10290,0
+LBGJ.US,D,20250328,000000,1.24,1.2406,1.11,1.11,6306,0
+LBGJ.US,D,20250331,000000,1.14,1.15,1.0506,1.09,17935,0
+LBGJ.US,D,20250401,000000,1.09,1.1291,1.06,1.085,12727,0
+LBGJ.US,D,20250402,000000,1.19,1.19,1.07,1.08,12137,0
+LBGJ.US,D,20250403,000000,1.06,1.46,1.06,1.26,57941,0
+LBGJ.US,D,20250404,000000,1.14,1.5,1.14,1.36,87942,0
+LBGJ.US,D,20250407,000000,1.43,1.43,1.21,1.24,31294,0
+LBGJ.US,D,20250408,000000,1.2501,1.43,1.17,1.22,78058,0
+LBGJ.US,D,20250409,000000,1.18,1.37,1.11,1.23,38313,0
+LBGJ.US,D,20250410,000000,1.26,1.33,1.12,1.19,29912,0
+LBGJ.US,D,20250411,000000,1.21,1.3283,1.1705,1.3283,17321,0
+LBGJ.US,D,20250414,000000,1.34,1.34,1.25,1.26,6055,0
+LBGJ.US,D,20250415,000000,1.26,1.26,1.19,1.2,8177,0
+LBGJ.US,D,20250416,000000,1.2118,1.29,1.2118,1.25,8348,0
+LBGJ.US,D,20250417,000000,1.25,1.32,1.25,1.25,6208,0
+LBGJ.US,D,20250421,000000,1.2,1.2163,1.2,1.2163,440,0
+LBGJ.US,D,20250422,000000,1.11,1.21,1.11,1.2,2708,0
+LBGJ.US,D,20250423,000000,1.21,1.38,1.16,1.2301,34426,0
+LBGJ.US,D,20250424,000000,1.18,1.3686,1.17,1.3686,7588,0
+LBGJ.US,D,20250425,000000,1.28,1.37,1.28,1.32,43220,0
+LBGJ.US,D,20250428,000000,1.33,1.3851,1.2501,1.38,11053,0
+LBGJ.US,D,20250429,000000,1.36,1.36,1.28,1.32,5998,0
+LBGJ.US,D,20250430,000000,1.3,1.4,1.2396,1.36,40841,0
+LBGJ.US,D,20250501,000000,1.39,1.55,1.31,1.42,119596,0
+LBGJ.US,D,20250502,000000,1.49,1.58,1.4016,1.4016,8704,0
+LBGJ.US,D,20250505,000000,1.45,1.54,1.4,1.54,4520,0
+LBGJ.US,D,20250506,000000,1.47,1.55,1.38,1.42,11355,0
+LBGJ.US,D,20250507,000000,1.53,1.55,1.35,1.44,16192,0
+LBGJ.US,D,20250508,000000,1.44,1.56,1.35,1.42,33038,0
+LBGJ.US,D,20250509,000000,1.41,1.475,1.41,1.41,2051,0
+LBGJ.US,D,20250512,000000,1.5999,1.6,1.42,1.46,19235,0
+LBGJ.US,D,20250513,000000,1.49,1.51,1.35,1.36,15689,0
+LBGJ.US,D,20250514,000000,1.3701,1.3928,1.3701,1.3928,1469,0
+LBGJ.US,D,20250515,000000,1.32,1.45,1.32,1.3301,6293,0
+LBGJ.US,D,20250516,000000,1.4,1.4,1.31,1.31,1786,0
+LBGJ.US,D,20250519,000000,1.27,1.3951,1.27,1.31,3002,0
+LBGJ.US,D,20250520,000000,1.3,1.585,1.3,1.45,63621,0
+LBGJ.US,D,20250521,000000,1.3875,1.4101,1.31,1.41,4938,0
+LBGJ.US,D,20250522,000000,1.4,1.44,1.3952,1.42,1545,0
+LBGJ.US,D,20250523,000000,1.371,1.3793,1.37,1.37,1182,0
+LBGJ.US,D,20250528,000000,1.48,1.48,1.2601,1.44,18725,0
+LBGJ.US,D,20250529,000000,1.3212,1.44,1.3212,1.44,7236,0
+LBGJ.US,D,20250530,000000,1.54,2,1.48,1.63,675005,0
+LBGJ.US,D,20250602,000000,1.62,1.76,1.515,1.76,65638,0
+LBGJ.US,D,20250603,000000,1.71,2,1.63,1.82,435206,0
+LBGJ.US,D,20250604,000000,1.83,1.83,1.6,1.6,34614,0
+LBGJ.US,D,20250605,000000,1.55,1.61,1.55,1.58,30095,0
+LBGJ.US,D,20250606,000000,1.66,1.66,1.57,1.6,10337,0
+LBGJ.US,D,20250609,000000,1.56,1.65,1.4,1.53,41821,0
+LBGJ.US,D,20250610,000000,1.7,1.72,1.5,1.536,32919,0
+LBGJ.US,D,20250611,000000,1.6281,1.6281,1.53,1.61,5174,0
+LBGJ.US,D,20250612,000000,1.55,1.56,1.54,1.54,6537,0
+LBGJ.US,D,20250613,000000,1.5853,1.6,1.47,1.6,14756,0
+LBGJ.US,D,20250616,000000,1.65,1.8061,1.5637,1.58,8383,0
+LBGJ.US,D,20250617,000000,1.51,1.74,1.51,1.74,36106,0
+LBGJ.US,D,20250618,000000,1.65,1.65,1.65,1.65,588,0
+LBGJ.US,D,20250620,000000,1.64,1.69,1.6,1.63,6075,0
+LBGJ.US,D,20250623,000000,1.665,1.675,1.56,1.57,11865,0
+LBGJ.US,D,20250624,000000,1.58,1.7132,1.5125,1.67,16774,0
+LBGJ.US,D,20250625,000000,1.63,1.68,1.53,1.68,1292,0
+LBGJ.US,D,20250626,000000,1.6,1.6,1.54,1.54,4678,0
+LBGJ.US,D,20250627,000000,1.54,1.55,1.49,1.5,3608,0
+LBGJ.US,D,20250630,000000,1.52,1.52,1.4,1.4701,4484,0
+LBGJ.US,D,20250701,000000,1.42,1.5,1.42,1.46,1440,0
+LBGJ.US,D,20250702,000000,1.43,1.453,1.4212,1.45,12928,0
+LBGJ.US,D,20250703,000000,1.38,1.53,1.22,1.41,24941,0
+LBGJ.US,D,20250707,000000,1.34,1.355,1.25,1.25,12242,0
+LBGJ.US,D,20250708,000000,1.25,1.32,1.21,1.25,9568,0
+LBGJ.US,D,20250709,000000,1.181,1.29,1.181,1.21,15596,0
+LBGJ.US,D,20250710,000000,1.28,1.2899,1.2211,1.2211,4295,0
+LBGJ.US,D,20250711,000000,1.22,1.29,1.2,1.26,38848,0
+LBGJ.US,D,20250714,000000,1.29,1.49,1.23,1.4127,135749,0
+LBGJ.US,D,20250715,000000,1.54,1.54,1.32,1.53,41076,0
+LBGJ.US,D,20250716,000000,1.55,1.58,1.5,1.55,29766,0
+LBGJ.US,D,20250717,000000,1.54,1.7,1.42,1.42,107819,0
+LBGJ.US,D,20250718,000000,1.41,1.49,1.36,1.49,11843,0
+LBGJ.US,D,20250721,000000,1.42,1.4638,1.405,1.41,3778,0
+LBGJ.US,D,20250722,000000,1.3,1.4,1.3,1.36,3225,0
+LBGJ.US,D,20250723,000000,1.3213,1.36,1.3213,1.36,1126,0
+LBGJ.US,D,20250724,000000,1.36,1.44,1.36,1.3771,5836,0
+LBGJ.US,D,20250725,000000,1.45,1.45,1.4113,1.4113,4942,0
+LBGJ.US,D,20250728,000000,1.4,1.59,1.4,1.4,15124,0
+LBGJ.US,D,20250729,000000,1.38,1.5,1.3,1.44,7224,0
+LBGJ.US,D,20250730,000000,1.37,1.4,1.28,1.2901,14095,0
+LBGJ.US,D,20250731,000000,1.31,1.385,1.2701,1.29,6687,0
+LBGJ.US,D,20250801,000000,1.4,1.4,1.4,1.4,45293,0
+LBGJ.US,D,20250804,000000,1.34,1.34,1.2768,1.2768,2941,0
+LBGJ.US,D,20250805,000000,1.26,1.2875,1.14,1.21,6003,0
+LBGJ.US,D,20250806,000000,1.18,1.1861,1.1,1.16,2032,0
+LBGJ.US,D,20250807,000000,1.1759,1.19,1.165,1.1787,5378,0
+LBGJ.US,D,20250808,000000,1.24,1.24,1.24,1.24,295,0
+LBGJ.US,D,20250811,000000,1.13,1.2,1.13,1.2,101464,0
+LBGJ.US,D,20250812,000000,1.2713,1.33,1.2,1.2,4359,0
+LBGJ.US,D,20250813,000000,1.18,1.23,1.18,1.23,949,0
+LBGJ.US,D,20250814,000000,1.2,1.23,1.15,1.15,2269,0
+LBGJ.US,D,20250815,000000,1.2,1.2,1.125,1.19,8316,0
+LBGJ.US,D,20250818,000000,1.18,1.18,1.16,1.16,2242,0
+LBGJ.US,D,20250819,000000,1.17,1.19,1.15,1.19,3633,0
+LBGJ.US,D,20250820,000000,1.19,1.1999,1.1549,1.1549,1090,0
+LBGJ.US,D,20250821,000000,1.16,1.18,1.16,1.18,839,0
+LBGJ.US,D,20250822,000000,1.13,1.24,1.13,1.24,5518,0
+LBGJ.US,D,20250825,000000,1.15,1.24,1.15,1.18,24904,0
+LBGJ.US,D,20250826,000000,1.18,1.24,1.18,1.24,3351,0
+LBGJ.US,D,20250827,000000,1.255,1.4499,1.2101,1.3,46986,0
+LBGJ.US,D,20250828,000000,1.23,1.31,1.19,1.21,18081,0
+LBGJ.US,D,20250829,000000,1.22,1.3,1.21,1.29,3452,0
+LBGJ.US,D,20250902,000000,1.29,1.39,1.28,1.35,10012,0
+LBGJ.US,D,20250903,000000,1.21,1.3,1.21,1.25,21155,0
+LBGJ.US,D,20250904,000000,1.22,1.389,1.19,1.33,51404,0
+LBGJ.US,D,20250905,000000,1.33,1.33,1.25,1.33,11082,0
+LBGJ.US,D,20250908,000000,1.23,1.28,1.2,1.28,57248,0
+LBGJ.US,D,20250909,000000,1.19,1.77,1.16,1.49,125462,0
+LBGJ.US,D,20250910,000000,1.43,1.5636,1.35,1.42,39900,0
+LBGJ.US,D,20250911,000000,1.435,1.69,1.435,1.6,110130,0
+LBGJ.US,D,20250912,000000,1.5301,1.67,1.42,1.45,22525,0
+LBGJ.US,D,20250915,000000,1.41,1.46,1.22,1.22,59083,0
+LBGJ.US,D,20250916,000000,1.2756,1.3,1.18,1.18,8419,0
+LBGJ.US,D,20250917,000000,1.28,1.35,1.23,1.26,30946,0
+LBGJ.US,D,20250918,000000,1.23,1.35,1.2,1.34,14221,0
+LBGJ.US,D,20250919,000000,1.3,1.405,1.24,1.31,48936,0
+LBGJ.US,D,20250922,000000,1.33,1.33,1.27,1.29,59019,0
+LBGJ.US,D,20250923,000000,1.31,1.4,1.3,1.36,27193,0
+LBGJ.US,D,20250924,000000,1.35,1.4,1.345,1.345,2798,0
+LBGJ.US,D,20250925,000000,1.335,1.545,0.52,0.66,3367685,0
+LBGJ.US,D,20250926,000000,0.5819,0.7,0.5819,0.655,392285,0
+LBGJ.US,D,20250929,000000,0.6089,0.61445,0.42,0.518999,434767,0
+LBGJ.US,D,20250930,000000,0.56,0.58,0.52,0.53,55421,0
+LBGJ.US,D,20251001,000000,0.54,0.58,0.5372,0.576999,54305,0
+LBGJ.US,D,20251002,000000,0.5829,0.6249,0.5829,0.62,96878,0
+LBGJ.US,D,20251003,000000,0.6183,0.63,0.5847,0.5847,71457,0
+LBGJ.US,D,20251006,000000,0.5668,0.607999,0.53,0.594,102816,0
+LBGJ.US,D,20251007,000000,0.5805,0.61,0.5799,0.58,107013,0
+LBGJ.US,D,20251008,000000,0.6391,0.67,0.591,0.6122,138382,0
+LBGJ.US,D,20251009,000000,0.6297,0.6297,0.5588,0.5588,47335,0
+LBGJ.US,D,20251010,000000,0.5596,0.5699,0.510001,0.5455,44881,0
+LBGJ.US,D,20251013,000000,0.5057,0.567199,0.500001,0.5585,48815,0
+LBGJ.US,D,20251014,000000,0.5353,0.6299,0.5016,0.5843,36451,0
+LBGJ.US,D,20251015,000000,0.5989,0.6001,0.5764,0.5914,3418,0
+LBGJ.US,D,20251016,000000,0.580001,0.5961,0.5501,0.5501,18745,0
+LBGJ.US,D,20251017,000000,0.54,0.5973,0.53,0.592,90986,0
+LBGJ.US,D,20251020,000000,0.58,0.6224,0.5741,0.58,88632,0
+LBGJ.US,D,20251021,000000,0.6,0.62,0.6,0.617999,72615,0
+LBGJ.US,D,20251022,000000,0.6,0.621399,0.551,0.6096,128058,0
+LBGJ.US,D,20251023,000000,0.5998,0.678,0.5674,0.653,232861,0
+LBGJ.US,D,20251024,000000,0.6004,0.697899,0.6004,0.64,103133,0
+LBGJ.US,D,20251027,000000,0.66,0.68,0.6102,0.65,75196,0
+LBGJ.US,D,20251028,000000,0.65,0.651,0.6292,0.6292,39034,0
+LBGJ.US,D,20251029,000000,0.635,0.7299,0.635,0.67,323758,0
+LBGJ.US,D,20251030,000000,0.58,0.669199,0.558,0.6273,5436342,0
+LBGJ.US,D,20251031,000000,0.664598,0.7474,0.6279,0.6698,617603,0
+LBGJ.US,D,20251103,000000,0.6881,0.8,0.67,0.7,969696,0
+LBGJ.US,D,20251104,000000,0.69,0.73,0.67,0.674,327959,0
+LBGJ.US,D,20251105,000000,0.7,0.73,0.6721,0.7048,163955,0
+LBGJ.US,D,20251106,000000,0.705,0.725199,0.6402,0.6537,218505,0
+LBGJ.US,D,20251107,000000,0.67,0.7631,0.66,0.7001,290303,0
+LBGJ.US,D,20251110,000000,0.7176,0.7299,0.69,0.714899,102501,0
+LBGJ.US,D,20251111,000000,0.6906,0.7,0.67,0.6811,61481,0
+LBGJ.US,D,20251112,000000,0.677,0.7009,0.65,0.7007,99261,0
+LBGJ.US,D,20251113,000000,0.6755,0.7085,0.6511,0.6926,109350,0
+LBGJ.US,D,20251114,000000,0.6605,0.6849,0.65,0.6506,29494,0
+LBGJ.US,D,20251117,000000,0.5962,0.683999,0.5962,0.6403,73892,0
+LBGJ.US,D,20251118,000000,0.6785,0.6785,0.625,0.656,31652,0
+LBGJ.US,D,20251119,000000,0.63,0.67,0.61,0.655,37919,0
+LBGJ.US,D,20251120,000000,0.655,0.677999,0.63,0.63,28922,0
+LBGJ.US,D,20251121,000000,0.65,0.677,0.63,0.6769,41714,0
+LBGJ.US,D,20251124,000000,0.699,0.699,0.66,0.66505,136487,0
+LBGJ.US,D,20251125,000000,0.685,0.708,0.6667,0.6702,254288,0
+LBGJ.US,D,20251126,000000,0.685,0.705,0.6702,0.7009,173335,0
+LBGJ.US,D,20251128,000000,0.728,0.75,0.69,0.7109,243376,0
+LBGJ.US,D,20251201,000000,0.73,0.75,0.67,0.7325,200622,0
+LBGJ.US,D,20251202,000000,0.7105,0.731,0.6865,0.7001,98981,0
+LBGJ.US,D,20251203,000000,0.6902,0.72,0.6901,0.72,74703,0
+LBGJ.US,D,20251204,000000,0.7075,0.72,0.695001,0.71,63699,0
+LBGJ.US,D,20251205,000000,0.695,0.725,0.6106,0.64805,96822,0
+LBGJ.US,D,20251208,000000,0.6701,0.6958,0.66,0.6781,29536,0
+LBGJ.US,D,20251209,000000,0.6689,0.69,0.64,0.656,62652,0
+LBGJ.US,D,20251210,000000,0.65,0.6807,0.61,0.672,49187,0
+LBGJ.US,D,20251211,000000,0.68,0.685,0.6378,0.6798,24796,0
+LBGJ.US,D,20251212,000000,0.679,0.6791,0.6352,0.6502,38978,0
+LBGJ.US,D,20251215,000000,0.6401,0.678899,0.62,0.6758,17697,0
+LBGJ.US,D,20251216,000000,0.65,0.6501,0.6109,0.65,40228,0
+LBGJ.US,D,20251217,000000,0.64,0.6499,0.63,0.649,8722,0
+LBGJ.US,D,20251218,000000,0.641,0.6468,0.62,0.6449,26884,0
+LBGJ.US,D,20251219,000000,0.63,0.6321,0.615,0.6305,27117,0
+LBGJ.US,D,20251222,000000,0.63,0.63,0.57,0.5891,142100,0
+LBGJ.US,D,20251223,000000,0.5999,0.62,0.53,0.56,26565,0
+LBGJ.US,D,20251224,000000,0.53,0.5566,0.525,0.5566,51808,0
+LBGJ.US,D,20251226,000000,0.5229,0.609999,0.52,0.575,37723,0
+LBGJ.US,D,20251229,000000,0.595,0.61,0.575,0.609,78894,0
+LBGJ.US,D,20251230,000000,0.61,0.62,0.5006,0.5307,209908,0
+LBGJ.US,D,20251231,000000,0.5645,0.6798,0.53,0.662799,150611,0
+LBGJ.US,D,20260102,000000,0.663,0.699099,0.5812,0.63675,455016,0
+LBGJ.US,D,20260105,000000,0.6332,0.689399,0.57,0.5884,194736,0
+LBGJ.US,D,20260106,000000,0.582,0.7213,0.582,0.6889,496913,0
+LBGJ.US,D,20260107,000000,0.71,0.71,0.65,0.7,96835,0
+LBGJ.US,D,20260108,000000,0.6589,0.7151,0.6551,0.7151,64916,0
+LBGJ.US,D,20260109,000000,0.7,0.76,0.6745,0.73,69692,0
+LBGJ.US,D,20260112,000000,0.67,0.7299,0.67,0.7083,18642,0
+LBGJ.US,D,20260113,000000,0.735,0.7953,0.721,0.77,69503,0
+LBGJ.US,D,20260114,000000,0.7396,0.761,0.7148,0.7362,12508,0
+LBGJ.US,D,20260115,000000,0.7,0.75,0.7,0.7235,27268,0
+LBGJ.US,D,20260116,000000,0.745,0.799,0.745,0.75,26517,0
+LBGJ.US,D,20260120,000000,0.7229,0.768521,0.7055,0.7172,10844,0
+LBGJ.US,D,20260121,000000,0.699,0.73,0.699,0.7101,18561,0
+LBGJ.US,D,20260122,000000,0.7075,0.73,0.6701,0.73,3604,0
+LBGJ.US,D,20260123,000000,0.745,0.76,0.73,0.73,7963,0
+LBGJ.US,D,20260126,000000,0.7015,0.7559,0.6923,0.7219,9134,0
+LBGJ.US,D,20260127,000000,0.7105,0.7549,0.700001,0.7117,6075,0
+LBGJ.US,D,20260128,000000,0.7405,0.8297,0.7,0.8183,79658,0
+LBGJ.US,D,20260129,000000,0.888,0.888,0.7213,0.8,49080,0
+LBGJ.US,D,20260130,000000,0.89,0.89,0.8,0.8328,49284,0
+LBGJ.US,D,20260202,000000,0.7933,0.89,0.7933,0.845,78983,0
+LBGJ.US,D,20260203,000000,0.87,0.889999,0.7777,0.8474,51627,0
+LBGJ.US,D,20260204,000000,0.81,0.8886,0.79,0.8075,41163,0
+LBGJ.US,D,20260205,000000,0.79,0.8747,0.79,0.8,9322,0
+LBGJ.US,D,20260206,000000,0.7898,0.845,0.75,0.8025,46663,0
+LBGJ.US,D,20260209,000000,0.778002,0.846,0.778002,0.818,24282,0
+LBGJ.US,D,20260210,000000,0.82,0.847,0.82,0.83,11949,0
+LBGJ.US,D,20260211,000000,0.847,0.847,0.79,0.796,9271,0
+LBGJ.US,D,20260212,000000,0.7903,0.8244,0.7903,0.8225,3806,0
+LBGJ.US,D,20260217,000000,0.8087,0.84,0.8087,0.839,3746,0
+LBGJ.US,D,20260218,000000,0.8087,0.85,0.8087,0.85,16186,0

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

@@ -0,0 +1,1434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGN.US,D,20200605,000000,37,39.94,35,37,8606276,0
+LEGN.US,D,20200608,000000,36,37.08,35.8,36.1,1080339,0
+LEGN.US,D,20200609,000000,36,38.68,35.9501,37.5,1160181,0
+LEGN.US,D,20200610,000000,37.58,39.48,37.58,38.05,748465,0
+LEGN.US,D,20200611,000000,36.7,37.17,35.565,36.25,425709,0
+LEGN.US,D,20200612,000000,36.7,38.41,36.7,38.04,288959,0
+LEGN.US,D,20200615,000000,37.86,38.74,37.27,38.45,140649,0
+LEGN.US,D,20200616,000000,38.9,39.45,37.68,38.58,287382,0
+LEGN.US,D,20200617,000000,38.66,39.1999,37.5,37.59,160812,0
+LEGN.US,D,20200618,000000,37.11,39.29,37.02,39.29,449468,0
+LEGN.US,D,20200619,000000,39.59,41.33,38.235,39.62,391052,0
+LEGN.US,D,20200622,000000,40.12,42.27,40.0001,41.5,312571,0
+LEGN.US,D,20200623,000000,42.07,42.39,40.2,41,247700,0
+LEGN.US,D,20200624,000000,40.44,40.44,38.81,40.03,386499,0
+LEGN.US,D,20200625,000000,40.03,40.87,39.06,40.53,244659,0
+LEGN.US,D,20200626,000000,40.84,41.47,40,40.03,69082,0
+LEGN.US,D,20200629,000000,40.01,41.34,40.01,41.1,88366,0
+LEGN.US,D,20200630,000000,41.99,42.88,41.475,42.56,320559,0
+LEGN.US,D,20200701,000000,43,43.2399,38.54,39.2,707455,0
+LEGN.US,D,20200702,000000,39.67,41.45,39.5,39.61,229146,0
+LEGN.US,D,20200706,000000,40.16,40.26,38.23,39.16,199136,0
+LEGN.US,D,20200707,000000,38.62,39.19,36.805,37.16,382576,0
+LEGN.US,D,20200708,000000,37.17,39.81,37.17,39.54,175727,0
+LEGN.US,D,20200709,000000,40.97,40.97,38.5,38.88,160248,0
+LEGN.US,D,20200710,000000,39.57,39.6,38,38.32,89810,0
+LEGN.US,D,20200713,000000,38.7,38.7,37.2,37.5,137093,0
+LEGN.US,D,20200714,000000,37.37,37.81,36.9,37.47,267813,0
+LEGN.US,D,20200715,000000,38,38.49,37.04,37.36,91856,0
+LEGN.US,D,20200716,000000,36.82,37.21,34.9,34.9,273711,0
+LEGN.US,D,20200717,000000,35.28,36.1558,34.57,35.2,173552,0
+LEGN.US,D,20200720,000000,35.42,36.25,35.19,35.32,92175,0
+LEGN.US,D,20200721,000000,35.85,36.99,35.55,35.93,185442,0
+LEGN.US,D,20200722,000000,36.35,36.35,34.88,36.2,72376,0
+LEGN.US,D,20200723,000000,36.51,37.84,35.9,37.15,223640,0
+LEGN.US,D,20200724,000000,36.78,37.12,35,36.31,302583,0
+LEGN.US,D,20200727,000000,36.26,36.26,34.91,35.34,140607,0
+LEGN.US,D,20200728,000000,35.69,36.23,34.92,35.53,28531,0
+LEGN.US,D,20200729,000000,35.4,36.4899,35.2,35.95,45603,0
+LEGN.US,D,20200730,000000,36.13,36.5627,35.63,35.79,40254,0
+LEGN.US,D,20200731,000000,35.5,36.58,35.04,35.24,179437,0
+LEGN.US,D,20200803,000000,35,35.05,32.9451,33.42,575447,0
+LEGN.US,D,20200804,000000,33.83,34.45,33.4,34,157889,0
+LEGN.US,D,20200805,000000,34.43,35,33.76,33.81,454333,0
+LEGN.US,D,20200806,000000,34.16,34.595,33.03,33.2,148049,0
+LEGN.US,D,20200807,000000,33.09,33.4769,31.25,31.96,251009,0
+LEGN.US,D,20200810,000000,32,32.06,31.38,31.49,192595,0
+LEGN.US,D,20200811,000000,31.33,31.48,30.75,30.99,118680,0
+LEGN.US,D,20200812,000000,31.04,31.5,30.605,31.15,129784,0
+LEGN.US,D,20200813,000000,31.27,31.45,31,31.25,94822,0
+LEGN.US,D,20200814,000000,31.12,31.795,31.12,31.38,117394,0
+LEGN.US,D,20200817,000000,31.4,32.98,31.4,32.52,79996,0
+LEGN.US,D,20200818,000000,32.67,33.555,32.04,32.83,85616,0
+LEGN.US,D,20200819,000000,32.9,33.39,31.97,32.45,148324,0
+LEGN.US,D,20200820,000000,32.01,34.87,32.01,34.29,87799,0
+LEGN.US,D,20200821,000000,35.3,38.49,33.99,36.09,463381,0
+LEGN.US,D,20200824,000000,36.49,36.49,34.5,35.06,125587,0
+LEGN.US,D,20200825,000000,34.7,35.16,34.07,34.14,38091,0
+LEGN.US,D,20200826,000000,34.01,34.99,33.76,34.11,46845,0
+LEGN.US,D,20200827,000000,34.36,34.5,33.66,34.34,178794,0
+LEGN.US,D,20200828,000000,34,34.24,33.91,34,75869,0
+LEGN.US,D,20200831,000000,34,34.32,33.75,34,168696,0
+LEGN.US,D,20200901,000000,34,34.22,32.52,32.67,148035,0
+LEGN.US,D,20200902,000000,32.83,32.83,31.4021,31.71,303793,0
+LEGN.US,D,20200903,000000,31.96,32.2,30.15,30.32,179966,0
+LEGN.US,D,20200904,000000,30,30,28.9,29.57,139996,0
+LEGN.US,D,20200908,000000,30,30.35,28.33,28.65,216218,0
+LEGN.US,D,20200909,000000,28.77,30.08,28.77,29.82,161036,0
+LEGN.US,D,20200910,000000,29.94,31.48,29.53,30.64,67298,0
+LEGN.US,D,20200911,000000,30.77,31.43,30.57,31.05,123244,0
+LEGN.US,D,20200914,000000,31,33.51,31,32.4,158659,0
+LEGN.US,D,20200915,000000,32.61,32.81,31.01,32.13,50778,0
+LEGN.US,D,20200916,000000,32.35,33.24,32.16,32.44,226038,0
+LEGN.US,D,20200917,000000,31.99,33.74,31.33,33.73,129308,0
+LEGN.US,D,20200918,000000,33.08,33.74,32,32,225147,0
+LEGN.US,D,20200921,000000,25.86,28.08,24.64,27.5,2284003,0
+LEGN.US,D,20200922,000000,27.5,29.425,27.12,29.19,669678,0
+LEGN.US,D,20200923,000000,29.15,29.26,28.59,28.9,257100,0
+LEGN.US,D,20200924,000000,28.9,29.17,28.6,28.93,186948,0
+LEGN.US,D,20200925,000000,28.66,31.17,28.63,31.09,130346,0
+LEGN.US,D,20200928,000000,31.08,31.455,30.12,30.71,59216,0
+LEGN.US,D,20200929,000000,30.94,31.32,30.57,30.87,189688,0
+LEGN.US,D,20200930,000000,30.91,31.24,30.87,30.87,133556,0
+LEGN.US,D,20201001,000000,30.88,31.33,30.88,31.01,69592,0
+LEGN.US,D,20201002,000000,30.22,31.23,30,30.33,200535,0
+LEGN.US,D,20201005,000000,30.58,31.31,30.27,31,123239,0
+LEGN.US,D,20201006,000000,30.89,31.3081,30.08,30.08,73329,0
+LEGN.US,D,20201007,000000,30.14,31.07,30.14,30.5,183347,0
+LEGN.US,D,20201008,000000,30.5,30.91,29.34,29.44,159984,0
+LEGN.US,D,20201009,000000,29.73,30.57,29.73,30.14,178748,0
+LEGN.US,D,20201012,000000,30.6,30.6,29.51,29.56,162005,0
+LEGN.US,D,20201013,000000,29.3,29.8661,28.6,29.62,92502,0
+LEGN.US,D,20201014,000000,29.76,29.985,29.06,29.78,291368,0
+LEGN.US,D,20201015,000000,29.36,30.31,28.76,29.83,112439,0
+LEGN.US,D,20201016,000000,29.74,29.74,28.02,28.1,524530,0
+LEGN.US,D,20201019,000000,28,28.56,26.84,26.9,226580,0
+LEGN.US,D,20201020,000000,27.3,27.61,26.3,27.19,267417,0
+LEGN.US,D,20201021,000000,27.19,27.432,26.4,26.47,226186,0
+LEGN.US,D,20201022,000000,26.47,27.75,26.05,27.46,351089,0
+LEGN.US,D,20201023,000000,27.66,28.09,27.36,27.62,121355,0
+LEGN.US,D,20201026,000000,27.53,28.05,27.37,27.71,101483,0
+LEGN.US,D,20201027,000000,27.77,27.92,27.28,27.89,46191,0
+LEGN.US,D,20201028,000000,27.5,27.5,25.85,25.85,222858,0
+LEGN.US,D,20201029,000000,25.9,26.27,25.635,26,242527,0
+LEGN.US,D,20201030,000000,25.87,26.42,25.5,25.87,304697,0
+LEGN.US,D,20201102,000000,25.78,26.4,25.5,25.96,332991,0
+LEGN.US,D,20201103,000000,26.01,26.74,26.01,26.19,591436,0
+LEGN.US,D,20201104,000000,26,29.6,26,28.16,416941,0
+LEGN.US,D,20201105,000000,28.5,29,27.405,27.92,254088,0
+LEGN.US,D,20201106,000000,27.56,27.565,25.95,26.26,218297,0
+LEGN.US,D,20201109,000000,27.8,28.01,26.34,26.66,341493,0
+LEGN.US,D,20201110,000000,26.66,27.99,25.78,25.8,272573,0
+LEGN.US,D,20201111,000000,26,26.49,25.54,26.2,163940,0
+LEGN.US,D,20201112,000000,26.13,26.95,26.01,26.74,61410,0
+LEGN.US,D,20201113,000000,26.74,27.58,26.52,27.5,73095,0
+LEGN.US,D,20201116,000000,27.13,28,27.04,27.62,135096,0
+LEGN.US,D,20201117,000000,27.31,28.21,26.34,28,420709,0
+LEGN.US,D,20201118,000000,28.01,28.63,26.6,27.94,332061,0
+LEGN.US,D,20201119,000000,27.7,27.93,26.82,27.15,339574,0
+LEGN.US,D,20201120,000000,27.36,28.905,27.08,28.9,211621,0
+LEGN.US,D,20201123,000000,27,28.66,26.95,28.37,297236,0
+LEGN.US,D,20201124,000000,28.55,28.88,27.72,28.14,151948,0
+LEGN.US,D,20201125,000000,28.18,29.42,28.12,29.09,91177,0
+LEGN.US,D,20201127,000000,29.26,29.56,28.5,29,86066,0
+LEGN.US,D,20201130,000000,29.27,29.99,28.34,29.73,175756,0
+LEGN.US,D,20201201,000000,29.91,30.58,29.17,30.04,197062,0
+LEGN.US,D,20201202,000000,30.04,31.9999,29.73,30.45,351415,0
+LEGN.US,D,20201203,000000,31,31.97,31,31.45,345903,0
+LEGN.US,D,20201204,000000,31.79,33.1799,31.42,32.39,398226,0
+LEGN.US,D,20201207,000000,32.74,33.15,28.88,30.72,865378,0
+LEGN.US,D,20201208,000000,31,31,28.77,30.18,582415,0
+LEGN.US,D,20201209,000000,29.82,30.035,26.9,28.28,469908,0
+LEGN.US,D,20201210,000000,28.01,28.51,26.8,28.24,293298,0
+LEGN.US,D,20201211,000000,28.24,29.38,27.6,28.08,217680,0
+LEGN.US,D,20201214,000000,28.67,31.29,28.51,30,471884,0
+LEGN.US,D,20201215,000000,30.98,31.3844,29.62,30.1,271632,0
+LEGN.US,D,20201216,000000,29.44,30.63,28.65,30.38,319281,0
+LEGN.US,D,20201217,000000,30.38,32.17,30.12,32.13,208672,0
+LEGN.US,D,20201218,000000,32.23,32.95,31.09,32.16,792463,0
+LEGN.US,D,20201221,000000,31.47,32.3,31.02,31.25,286144,0
+LEGN.US,D,20201222,000000,31,31.49,29.42,30.55,375909,0
+LEGN.US,D,20201223,000000,29.61,30.4,29.23,30.15,278451,0
+LEGN.US,D,20201224,000000,30.1,30.7,29.23,29.53,145205,0
+LEGN.US,D,20201228,000000,29.4,30.29,29.21,29.97,160137,0
+LEGN.US,D,20201229,000000,29.88,30.42,28.72,28.88,175450,0
+LEGN.US,D,20201230,000000,29,29.6,28.8,29.43,83847,0
+LEGN.US,D,20201231,000000,29.43,29.52,27.91,28.16,101596,0
+LEGN.US,D,20210104,000000,28.08,28.08,27.02,27.99,108859,0
+LEGN.US,D,20210105,000000,27.87,28.36,26.55,27.59,238022,0
+LEGN.US,D,20210106,000000,27.6,29.5,27.35,28.75,199461,0
+LEGN.US,D,20210107,000000,28.76,29.39,28.01,28.86,128372,0
+LEGN.US,D,20210108,000000,28.82,29.89,28.475,29.58,205786,0
+LEGN.US,D,20210111,000000,29.51,29.57,28.39,28.67,148950,0
+LEGN.US,D,20210112,000000,29,29.47,28.4,29.1,61511,0
+LEGN.US,D,20210113,000000,29.04,29.34,28.43,28.7,111778,0
+LEGN.US,D,20210114,000000,28.99,29.77,28.57,29.5,319301,0
+LEGN.US,D,20210115,000000,29.5,30.9,29.12,30.47,314988,0
+LEGN.US,D,20210119,000000,31,33.23,31,32.4,1386286,0
+LEGN.US,D,20210120,000000,32.93,32.93,30.23,31.45,602160,0
+LEGN.US,D,20210121,000000,31.45,31.8554,28.83,28.86,479190,0
+LEGN.US,D,20210122,000000,28.96,29,27.25,27.35,668850,0
+LEGN.US,D,20210125,000000,27.5,29.12,27.41,28.44,265027,0
+LEGN.US,D,20210126,000000,28.72,28.72,27.5,27.57,664780,0
+LEGN.US,D,20210127,000000,27.44,28.15,26.62,26.64,433277,0
+LEGN.US,D,20210128,000000,26.66,26.97,25.62,25.75,797110,0
+LEGN.US,D,20210129,000000,26,26.9,25.19,25.27,311901,0
+LEGN.US,D,20210201,000000,26.22,27.74,26,27.21,470033,0
+LEGN.US,D,20210202,000000,27.8,28.57,27.22,28.01,363844,0
+LEGN.US,D,20210203,000000,27.94,28.8,27.25,27.92,476424,0
+LEGN.US,D,20210204,000000,27.99,28.9,27.35,27.43,317160,0
+LEGN.US,D,20210205,000000,27.72,27.98,26.0299,27.45,611407,0
+LEGN.US,D,20210208,000000,28.17,28.17,27.13,27.34,291026,0
+LEGN.US,D,20210209,000000,27.39,27.8,26.6,26.68,460778,0
+LEGN.US,D,20210210,000000,27,27,26.12,26.38,358060,0
+LEGN.US,D,20210211,000000,26.38,26.47,25.32,25.45,300172,0
+LEGN.US,D,20210212,000000,25.5,25.7499,24.6,25.05,290223,0
+LEGN.US,D,20210216,000000,25.3,25.7883,24.89,25.45,288298,0
+LEGN.US,D,20210217,000000,25.32,25.99,25.1,25.85,314988,0
+LEGN.US,D,20210218,000000,26.04,27.05,25.4,26.77,475156,0
+LEGN.US,D,20210219,000000,26.77,27.24,26.75,27.18,171484,0
+LEGN.US,D,20210222,000000,26.98,27.5,25.87,26.97,342342,0
+LEGN.US,D,20210223,000000,26.56,27.98,24.81,27.77,683653,0
+LEGN.US,D,20210224,000000,27.4,28.77,27.05,28.25,596518,0
+LEGN.US,D,20210225,000000,29.55,29.595,26.84,27.48,516159,0
+LEGN.US,D,20210226,000000,26.68,27.46,25.81,27.18,309081,0
+LEGN.US,D,20210301,000000,27.87,28,26.3,26.43,178781,0
+LEGN.US,D,20210302,000000,26.04,27.305,25.99,26.28,120723,0
+LEGN.US,D,20210303,000000,26.6,26.645,25.6,25.79,139026,0
+LEGN.US,D,20210304,000000,25.59,26.14,23.41,23.55,751169,0
+LEGN.US,D,20210305,000000,24.22,24.66,23.45,24.51,379493,0
+LEGN.US,D,20210308,000000,24.51,25.72,24,25,284180,0
+LEGN.US,D,20210309,000000,25,25.65,23.7772,24.6,560278,0
+LEGN.US,D,20210310,000000,24.72,24.91,23.58,24.25,486880,0
+LEGN.US,D,20210311,000000,24.76,25.4081,24.35,25.04,475524,0
+LEGN.US,D,20210312,000000,24.89,25.4,24,25.33,440357,0
+LEGN.US,D,20210315,000000,25.53,26.18,25.15,26.04,590224,0
+LEGN.US,D,20210316,000000,26.26,26.7884,25.98,26.56,619951,0
+LEGN.US,D,20210317,000000,26.57,29.185,25.74,28.31,671425,0
+LEGN.US,D,20210318,000000,28.5,28.84,26.16,26.27,259743,0
+LEGN.US,D,20210319,000000,26.51,26.69,25.7,26.49,194827,0
+LEGN.US,D,20210322,000000,26.44,27.9,26.04,27.64,216716,0
+LEGN.US,D,20210323,000000,27.53,27.6,26.4,27.5,159308,0
+LEGN.US,D,20210324,000000,27.91,27.91,26.61,27.15,253934,0
+LEGN.US,D,20210325,000000,26.77,28.3,26.1,28.29,614208,0
+LEGN.US,D,20210326,000000,28.26,28.26,27.6,27.98,262855,0
+LEGN.US,D,20210329,000000,28.07,28.28,27.04,28.24,445535,0
+LEGN.US,D,20210330,000000,28.24,28.77,27.52,28.75,354732,0
+LEGN.US,D,20210331,000000,28.33,29.15,28.17,29.02,285126,0
+LEGN.US,D,20210401,000000,29.29,29.45,28.06,28.55,361419,0
+LEGN.US,D,20210405,000000,28.8,29.1,27.87,29.06,158595,0
+LEGN.US,D,20210406,000000,29.43,30.25,28.75,30.12,320966,0
+LEGN.US,D,20210407,000000,29.88,30.12,29.47,29.99,240610,0
+LEGN.US,D,20210408,000000,30.23,30.4,29.14,30.31,139207,0
+LEGN.US,D,20210409,000000,30.3,30.3,28.265,28.45,306709,0
+LEGN.US,D,20210412,000000,28.59,28.6,27.37,27.81,270073,0
+LEGN.US,D,20210413,000000,27.92,28.33,26.09,26.46,450508,0
+LEGN.US,D,20210414,000000,26.55,27.24,26.27,26.76,218249,0
+LEGN.US,D,20210415,000000,26.73,27.095,25.79,25.8,304607,0
+LEGN.US,D,20210416,000000,26.06,26.45,25.4,26,162231,0
+LEGN.US,D,20210419,000000,26,26.4,25.5,26.03,114620,0
+LEGN.US,D,20210420,000000,26.02,26.765,25.46,26.72,122217,0
+LEGN.US,D,20210421,000000,26.55,27.53,26.42,27.26,207557,0
+LEGN.US,D,20210422,000000,27.07,28.48,27.07,28.28,167785,0
+LEGN.US,D,20210423,000000,28.29,29.1,28.03,29.07,192819,0
+LEGN.US,D,20210426,000000,29.05,30.4,28.69,30,468760,0
+LEGN.US,D,20210427,000000,30.17,30.48,29.59,30.02,459726,0
+LEGN.US,D,20210428,000000,30.11,30.8,29.2,30.46,329456,0
+LEGN.US,D,20210429,000000,30.47,30.725,29.59,30.11,373859,0
+LEGN.US,D,20210430,000000,30,30.24,29.9,30.1,232127,0
+LEGN.US,D,20210503,000000,29.9,31.21,29.71,31.16,505523,0
+LEGN.US,D,20210504,000000,31,31.16,29.65,30.37,267340,0
+LEGN.US,D,20210505,000000,30.55,30.96,30.09,30.42,257224,0
+LEGN.US,D,20210506,000000,29.55,30.09,27.71,27.84,259230,0
+LEGN.US,D,20210507,000000,28.33,28.74,27.98,28.58,87753,0
+LEGN.US,D,20210510,000000,28.82,29.66,28.26,29.34,112713,0
+LEGN.US,D,20210511,000000,28.69,29.59,28.36,29.52,184228,0
+LEGN.US,D,20210512,000000,29.29,30.9673,29.29,30.35,574289,0
+LEGN.US,D,20210513,000000,30.35,31.25,30.35,31.02,492016,0
+LEGN.US,D,20210514,000000,31.05,32.5,29.13,29.6,2397891,0
+LEGN.US,D,20210517,000000,30.74,31.85,29.61,30.9,1005113,0
+LEGN.US,D,20210518,000000,31.15,35.715,31.15,35.3,2491800,0
+LEGN.US,D,20210519,000000,35,37.99,35,35.94,1377502,0
+LEGN.US,D,20210520,000000,36.64,37.98,35,37.93,736159,0
+LEGN.US,D,20210521,000000,39.9,40.24,37.54,39.85,1008593,0
+LEGN.US,D,20210524,000000,40.33,40.39,38.6,38.75,380721,0
+LEGN.US,D,20210525,000000,38.73,38.78,36.36,36.57,664743,0
+LEGN.US,D,20210526,000000,37.37,38.78,36.77,37.54,347231,0
+LEGN.US,D,20210527,000000,38.42,38.68,36.9,38.49,514629,0
+LEGN.US,D,20210528,000000,38.49,39.5,37.9,39.37,696845,0
+LEGN.US,D,20210601,000000,40.01,42,38.6,38.76,600422,0
+LEGN.US,D,20210602,000000,38.9,40.44,38.45,40.23,417630,0
+LEGN.US,D,20210603,000000,39.2,40.19,38.61,39.74,371425,0
+LEGN.US,D,20210604,000000,39.63,39.82,38.38,38.67,257560,0
+LEGN.US,D,20210607,000000,38.46,39.78,38.3,38.74,1036751,0
+LEGN.US,D,20210608,000000,39.11,40.25,38.63,38.9,358118,0
+LEGN.US,D,20210609,000000,39.65,41.78,39.61,40.95,766223,0
+LEGN.US,D,20210610,000000,40.74,41.6,40.18,41.09,252453,0
+LEGN.US,D,20210611,000000,41.41,41.54,39.39,39.9,326582,0
+LEGN.US,D,20210614,000000,39.95,40.7,39.89,40.44,292081,0
+LEGN.US,D,20210615,000000,40.44,40.48,38.4,38.84,394395,0
+LEGN.US,D,20210616,000000,38.38,39.08,38.38,38.93,245647,0
+LEGN.US,D,20210617,000000,38.96,40.035,38.32,38.76,549172,0
+LEGN.US,D,20210618,000000,39.12,40.3,37.96,37.99,1540267,0
+LEGN.US,D,20210621,000000,38.03,39.58,37.6546,39.05,685197,0
+LEGN.US,D,20210622,000000,39.46,39.98,38.42,39.71,272914,0
+LEGN.US,D,20210623,000000,39.99,41.59,39.81,40.89,373316,0
+LEGN.US,D,20210624,000000,41.06,41.535,39.91,40.34,329087,0
+LEGN.US,D,20210625,000000,40.33,40.58,39.73,40.11,262339,0
+LEGN.US,D,20210628,000000,40.54,41.38,40.17,41.09,273135,0
+LEGN.US,D,20210629,000000,41,41.73,40.62,40.82,240834,0
+LEGN.US,D,20210630,000000,40.78,41.445,40.1,41.05,228605,0
+LEGN.US,D,20210701,000000,41.05,42.74,40.5,41.78,450471,0
+LEGN.US,D,20210702,000000,40.64,41.39,40.4701,41.01,262533,0
+LEGN.US,D,20210706,000000,39.6,39.6,37.1,39.36,438920,0
+LEGN.US,D,20210707,000000,40.08,40.76,38.93,39.25,321996,0
+LEGN.US,D,20210708,000000,37.7,39.58,37.7,39.58,140421,0
+LEGN.US,D,20210709,000000,39.5,40.43,39,40.36,144369,0
+LEGN.US,D,20210712,000000,40.77,40.94,39.75,39.81,161326,0
+LEGN.US,D,20210713,000000,39.81,40.435,39.32,40,366606,0
+LEGN.US,D,20210714,000000,40.1,40.84,39.6,39.96,363739,0
+LEGN.US,D,20210715,000000,40.34,40.34,39.06,39.38,241315,0
+LEGN.US,D,20210716,000000,39.52,40.7,39.4,40.7,215010,0
+LEGN.US,D,20210719,000000,40.76,44.93,40.54,43.87,1126309,0
+LEGN.US,D,20210720,000000,44.16,45.91,43.71,45.83,657647,0
+LEGN.US,D,20210721,000000,45.81,47.66,44.55,47.6,389614,0
+LEGN.US,D,20210722,000000,47.92,49.49,46.71,49.05,248180,0
+LEGN.US,D,20210723,000000,47.5,47.9,45.45,47.78,357367,0
+LEGN.US,D,20210726,000000,45,46.48,43.6701,43.93,667504,0
+LEGN.US,D,20210727,000000,41.55,43.55,38.99,41.65,1570927,0
+LEGN.US,D,20210728,000000,43.32,44.985,43.1001,44.47,563796,0
+LEGN.US,D,20210729,000000,44.47,44.8,43.63,43.93,183415,0
+LEGN.US,D,20210730,000000,43.93,44.05,42.795,43.03,222745,0
+LEGN.US,D,20210802,000000,43.06,44.198,42.72,43.08,310243,0
+LEGN.US,D,20210803,000000,43.53,45.46,43.53,44.83,349099,0
+LEGN.US,D,20210804,000000,44.57,45.21,43.9,44.3,192489,0
+LEGN.US,D,20210805,000000,43.91,44.56,43.66,44.51,315698,0
+LEGN.US,D,20210806,000000,44.5,44.5,42.24,42.42,176682,0
+LEGN.US,D,20210809,000000,42.2,43.0756,41.905,42.5,289041,0
+LEGN.US,D,20210810,000000,42.99,43.27,41.86,42.12,229945,0
+LEGN.US,D,20210811,000000,41.15,41.34,39.47,40.01,533224,0
+LEGN.US,D,20210812,000000,40.39,40.95,39.6101,40.11,425935,0
+LEGN.US,D,20210813,000000,41.05,41.05,40,40.66,145471,0
+LEGN.US,D,20210816,000000,40.5,40.6,38.39,38.98,197375,0
+LEGN.US,D,20210817,000000,38.27,39.27,38.02,38.91,248886,0
+LEGN.US,D,20210818,000000,38.87,39.3,38,38.15,310781,0
+LEGN.US,D,20210819,000000,37.71,37.97,34.855,35.31,900048,0
+LEGN.US,D,20210820,000000,35.07,36.5188,35.07,35.38,291292,0
+LEGN.US,D,20210823,000000,37.2,38.665,35.575,37.68,446866,0
+LEGN.US,D,20210824,000000,38.4,38.73,36.59,37.47,418914,0
+LEGN.US,D,20210825,000000,37.47,38.31,36.519,38.2,118817,0
+LEGN.US,D,20210826,000000,38,38.565,36.64,36.9,177484,0
+LEGN.US,D,20210827,000000,36.7,38.33,35.86,38.03,257810,0
+LEGN.US,D,20210830,000000,38,38.48,36.82,37.92,251974,0
+LEGN.US,D,20210831,000000,38.17,38.65,37.82,38.29,146153,0
+LEGN.US,D,20210901,000000,38.08,39.58,37.51,38.63,253057,0
+LEGN.US,D,20210902,000000,38.63,41.13,38.41,40.85,296774,0
+LEGN.US,D,20210903,000000,40.85,40.9,38.49,38.94,334767,0
+LEGN.US,D,20210907,000000,39.28,40.69,39.12,40.13,188132,0
+LEGN.US,D,20210908,000000,40,40.23,39.22,39.29,125468,0
+LEGN.US,D,20210909,000000,39.4,39.79,37.55,37.7,271434,0
+LEGN.US,D,20210910,000000,37.73,37.9,36.75,37.39,574540,0
+LEGN.US,D,20210913,000000,37.19,37.68,36.29,36.81,183409,0
+LEGN.US,D,20210914,000000,36.88,39.36,36.88,37.8,205602,0
+LEGN.US,D,20210915,000000,37.9,40.74,37.65,40.57,452112,0
+LEGN.US,D,20210916,000000,40.5,41.76,39.57,41.69,226091,0
+LEGN.US,D,20210917,000000,42.01,44.29,41.95,43.83,691886,0
+LEGN.US,D,20210920,000000,42.47,44.29,41.73,44.17,1239849,0
+LEGN.US,D,20210921,000000,44.24,45.66,43.2,45.55,562137,0
+LEGN.US,D,20210922,000000,45.08,46.3,44.51,45.57,570945,0
+LEGN.US,D,20210923,000000,45.66,47.63,45.34,47.55,455638,0
+LEGN.US,D,20210924,000000,47.37,47.37,45.955,47.2,420383,0
+LEGN.US,D,20210927,000000,46.91,47.02,45.23,46.99,287104,0
+LEGN.US,D,20210928,000000,46.75,47.35,45.72,46.67,201172,0
+LEGN.US,D,20210929,000000,46.89,47.45,46.13,47.21,345177,0
+LEGN.US,D,20210930,000000,47.14,51.02,46.67,50.56,539815,0
+LEGN.US,D,20211001,000000,50.435,51.57,48.79,50.21,328020,0
+LEGN.US,D,20211004,000000,50.09,52.55,49.56,50.96,659512,0
+LEGN.US,D,20211005,000000,51.26,52.91,50.96,52.23,380376,0
+LEGN.US,D,20211006,000000,51.99,54.85,51.26,52.48,894158,0
+LEGN.US,D,20211007,000000,53.24,56.5,53.14,54.44,980733,0
+LEGN.US,D,20211008,000000,55.83,55.98,51.27,53.53,419448,0
+LEGN.US,D,20211011,000000,53.69,57.7799,53.62,56.98,798133,0
+LEGN.US,D,20211012,000000,57.7,58,55.9412,56.91,408062,0
+LEGN.US,D,20211013,000000,57.06,57.525,49.11,51.92,825529,0
+LEGN.US,D,20211014,000000,51.71,52.57,49.68,51.75,331383,0
+LEGN.US,D,20211015,000000,51.29,52.4814,50.84,51.91,308848,0
+LEGN.US,D,20211018,000000,52.1,52.1,50.37,51.51,301508,0
+LEGN.US,D,20211019,000000,52.23,55.81,51.81,54.62,447689,0
+LEGN.US,D,20211020,000000,55.48,56.57,54.1201,54.44,322809,0
+LEGN.US,D,20211021,000000,54.44,54.49,53.04,53.55,354162,0
+LEGN.US,D,20211022,000000,53.7,53.7,51.24,53.08,323528,0
+LEGN.US,D,20211025,000000,53.57,53.57,51.315,51.7,521478,0
+LEGN.US,D,20211026,000000,51.84,53.305,50.6201,52.27,306420,0
+LEGN.US,D,20211027,000000,52.64,53.09,51.22,51.73,300096,0
+LEGN.US,D,20211028,000000,51.48,52.27,50.8,51.27,258268,0
+LEGN.US,D,20211029,000000,51.09,53.52,51.09,52.5,363400,0
+LEGN.US,D,20211101,000000,52.01,53.62,51.75,52.7,340961,0
+LEGN.US,D,20211102,000000,48.16,53.5,48.01,52.39,1213846,0
+LEGN.US,D,20211103,000000,52.32,53.37,50.93,51.75,569440,0
+LEGN.US,D,20211104,000000,51.16,51.9,48.585,48.75,407550,0
+LEGN.US,D,20211105,000000,49.16,50.26,48.15,48.71,396248,0
+LEGN.US,D,20211108,000000,48.07,49.37,47.1,47.9,838974,0
+LEGN.US,D,20211109,000000,48.25,49.84,47.05,48.06,731294,0
+LEGN.US,D,20211110,000000,48.455,50.337,47.82,48,534724,0
+LEGN.US,D,20211111,000000,48.07,49.8785,47.63,47.95,403389,0
+LEGN.US,D,20211112,000000,48.62,49.13,47.625,47.92,539916,0
+LEGN.US,D,20211115,000000,48.525,50.4,48.01,49.11,297959,0
+LEGN.US,D,20211116,000000,52.54,56.8,52.02,52.7,674851,0
+LEGN.US,D,20211117,000000,52.7,56.1799,52.7,55.73,724650,0
+LEGN.US,D,20211118,000000,55.98,55.98,54.05,54.86,352908,0
+LEGN.US,D,20211119,000000,54.9,56.1661,54.9,55.26,277482,0
+LEGN.US,D,20211122,000000,55.445,55.445,52.21,52.29,355501,0
+LEGN.US,D,20211123,000000,52.29,54.13,51.51,53.21,330054,0
+LEGN.US,D,20211124,000000,53.05,55.5,53.05,55.04,411456,0
+LEGN.US,D,20211126,000000,54.95,57,53.925,54.14,604240,0
+LEGN.US,D,20211129,000000,54.55,55.59,53.73,54.11,557133,0
+LEGN.US,D,20211130,000000,53.47,54.26,50.58,51.51,4681196,0
+LEGN.US,D,20211201,000000,52.83,52.83,49.05,49.84,500600,0
+LEGN.US,D,20211202,000000,49.59,50.56,47.2,48.66,519719,0
+LEGN.US,D,20211203,000000,49.06,49.06,44.04,44.39,568561,0
+LEGN.US,D,20211206,000000,45,45.59,43.15,45,657545,0
+LEGN.US,D,20211207,000000,45.55,50.005,45.55,49.39,483287,0
+LEGN.US,D,20211208,000000,49.44,52,48.6,51.29,430126,0
+LEGN.US,D,20211209,000000,51.48,51.98,50.45,51.26,164004,0
+LEGN.US,D,20211210,000000,51.63,51.63,49.54,50.54,273870,0
+LEGN.US,D,20211213,000000,51.06,51.48,48.08,50.67,609389,0
+LEGN.US,D,20211214,000000,50.32,50.56,48.18,48.54,290304,0
+LEGN.US,D,20211215,000000,44,44.245,39.35,41.14,2575840,0
+LEGN.US,D,20211216,000000,37.66,44.15,37.54,42.16,4052593,0
+LEGN.US,D,20211217,000000,40.7,47.94,40.2028,46.75,1961141,0
+LEGN.US,D,20211220,000000,46.7,48.78,45,46.98,1619033,0
+LEGN.US,D,20211221,000000,47.92,49.93,46.53,48.68,1438748,0
+LEGN.US,D,20211222,000000,48.62,50.97,47.55,49.08,738593,0
+LEGN.US,D,20211223,000000,49.64,49.93,47.42,48.72,741759,0
+LEGN.US,D,20211227,000000,48.75,49.67,47.66,49.48,1204242,0
+LEGN.US,D,20211228,000000,49.61,50.56,48.14,48.35,513836,0
+LEGN.US,D,20211229,000000,48.43,48.43,45.5,47.28,559662,0
+LEGN.US,D,20211230,000000,47.14,49.79,46.12,49.77,447664,0
+LEGN.US,D,20211231,000000,49.37,50,46.28,46.61,309466,0
+LEGN.US,D,20220103,000000,46.88,48.39,45.69,48.18,533673,0
+LEGN.US,D,20220104,000000,48,48.7211,45.8,46.75,420634,0
+LEGN.US,D,20220105,000000,46.83,47.55,44.47,44.67,719371,0
+LEGN.US,D,20220106,000000,43.01,44.58,42.54,44.33,932697,0
+LEGN.US,D,20220107,000000,44.34,45.9,43.83,44.66,267620,0
+LEGN.US,D,20220110,000000,44.53,44.53,41.84,42.85,542817,0
+LEGN.US,D,20220111,000000,42.96,45.67,42.07,45.65,428622,0
+LEGN.US,D,20220112,000000,45.49,48.33,44.24,46.95,606784,0
+LEGN.US,D,20220113,000000,46.64,47.2,42.945,43.24,672032,0
+LEGN.US,D,20220114,000000,43.22,43.79,40.66,41.5,581490,0
+LEGN.US,D,20220118,000000,41,42.62,40.04,41.1,819497,0
+LEGN.US,D,20220119,000000,41.5,42.55,40.18,40.35,341128,0
+LEGN.US,D,20220120,000000,40.92,42.285,38.945,39.19,267483,0
+LEGN.US,D,20220121,000000,38.81,40.05,38.45,39.21,863726,0
+LEGN.US,D,20220124,000000,38.6,38.6,35.61,37.91,1090329,0
+LEGN.US,D,20220125,000000,37.51,38.58,36.84,38.12,332834,0
+LEGN.US,D,20220126,000000,38.62,39.47,37.89,38.07,440887,0
+LEGN.US,D,20220127,000000,38.26,38.6191,35.6,35.78,524893,0
+LEGN.US,D,20220128,000000,35.69,37.59,34.85,37.46,681926,0
+LEGN.US,D,20220131,000000,38.83,42.75,38.58,42.64,512615,0
+LEGN.US,D,20220201,000000,42.64,43.245,42.01,42.97,354582,0
+LEGN.US,D,20220202,000000,42.95,42.95,40.21,41.35,301082,0
+LEGN.US,D,20220203,000000,40.89,41.55,39.95,40.94,303554,0
+LEGN.US,D,20220204,000000,41.23,42.05,40.85,41.47,173556,0
+LEGN.US,D,20220207,000000,41.51,43.33,41.51,42.53,515745,0
+LEGN.US,D,20220208,000000,41.63,43.38,41.405,43.09,636185,0
+LEGN.US,D,20220209,000000,43.98,43.98,39.91,40.5,484890,0
+LEGN.US,D,20220210,000000,39.89,41.025,39,40.49,576657,0
+LEGN.US,D,20220211,000000,41,41.56,39.8114,40.55,397804,0
+LEGN.US,D,20220214,000000,40.81,40.81,39.43,39.72,646534,0
+LEGN.US,D,20220215,000000,38.07,40.64,37.87,40.6,1523096,0
+LEGN.US,D,20220216,000000,40.11,42.17,39.475,41.6,1382308,0
+LEGN.US,D,20220217,000000,41.88,41.88,38.52,38.55,440363,0
+LEGN.US,D,20220218,000000,38.56,39.58,37.7101,37.92,275704,0
+LEGN.US,D,20220222,000000,37.89,39,36.86,37.12,435963,0
+LEGN.US,D,20220223,000000,38.55,39.73,36.45,36.59,1080483,0
+LEGN.US,D,20220224,000000,35.53,38.52,35.53,38.46,479486,0
+LEGN.US,D,20220225,000000,39.43,39.89,37.5,38.42,680528,0
+LEGN.US,D,20220228,000000,38.88,40.39,37.88,39.59,1638247,0
+LEGN.US,D,20220301,000000,41.03,41.03,37.56,38.05,2129881,0
+LEGN.US,D,20220302,000000,38.05,38.42,37.26,37.61,1312114,0
+LEGN.US,D,20220303,000000,37.38,37.83,34.96,36.13,1106535,0
+LEGN.US,D,20220304,000000,35.59,36.2,34.58,35.28,707582,0
+LEGN.US,D,20220307,000000,35.28,35.72,33.85,34.25,1057519,0
+LEGN.US,D,20220308,000000,34.6,37.615,33.8801,36.55,1307329,0
+LEGN.US,D,20220309,000000,36.57,38.67,36.57,38.41,837124,0
+LEGN.US,D,20220310,000000,35.5,37.29,34.64,37,1304560,0
+LEGN.US,D,20220311,000000,37.21,37.48,35.62,35.97,674060,0
+LEGN.US,D,20220314,000000,32.64,33.5,30.755,31.02,1449102,0
+LEGN.US,D,20220315,000000,31.37,35.79,31.12,35.63,1127057,0
+LEGN.US,D,20220316,000000,37.89,39.345,37.89,39.05,2387522,0
+LEGN.US,D,20220317,000000,38.04,39.05,37.58,39,775305,0
+LEGN.US,D,20220318,000000,39.04,39.93,38,38.53,1449993,0
+LEGN.US,D,20220321,000000,37.25,38.81,37.1,38.23,840968,0
+LEGN.US,D,20220322,000000,39.05,39.255,38.305,38.7,1246083,0
+LEGN.US,D,20220323,000000,37.96,38.49,36.49,37.34,773964,0
+LEGN.US,D,20220324,000000,37.65,39.04,36.71,38.85,603275,0
+LEGN.US,D,20220325,000000,38.35,38.59,36.8,36.88,295517,0
+LEGN.US,D,20220328,000000,36.76,37.355,35,35.87,608230,0
+LEGN.US,D,20220329,000000,36.11,37.465,36.11,37.02,421213,0
+LEGN.US,D,20220330,000000,36.91,37.94,36.69,36.95,277023,0
+LEGN.US,D,20220331,000000,36.95,37.87,36.22,36.34,583876,0
+LEGN.US,D,20220401,000000,37.62,39.59,37.39,39.1,757543,0
+LEGN.US,D,20220404,000000,39,39.87,38.17,39.48,621227,0
+LEGN.US,D,20220405,000000,39.3,40.5,38.34,38.41,1324834,0
+LEGN.US,D,20220406,000000,37.95,39.74,36.67,39.49,322980,0
+LEGN.US,D,20220407,000000,39.33,40.5,38.53,40.5,1060535,0
+LEGN.US,D,20220408,000000,40.52,41.88,40.05,41.56,638161,0
+LEGN.US,D,20220411,000000,41.1,41.265,40.06,40.68,808648,0
+LEGN.US,D,20220412,000000,41.27,41.27,39.73,40.15,921339,0
+LEGN.US,D,20220413,000000,38,42.65,37.95,42.38,1278708,0
+LEGN.US,D,20220414,000000,42.48,42.48,40.5,40.64,335550,0
+LEGN.US,D,20220418,000000,40.59,40.59,38.7,38.99,788654,0
+LEGN.US,D,20220419,000000,39.02,39.61,38.08,38.25,352374,0
+LEGN.US,D,20220420,000000,38.39,40.95,38.06,40.74,1743162,0
+LEGN.US,D,20220421,000000,40.81,41.215,38.85,39.09,607994,0
+LEGN.US,D,20220422,000000,39.04,39.9135,38.57,38.75,341542,0
+LEGN.US,D,20220425,000000,38.09,39.18,38.01,39.08,524148,0
+LEGN.US,D,20220426,000000,39.16,39.16,37.92,37.92,359000,0
+LEGN.US,D,20220427,000000,38.4,40.49,38.4,39.22,594000,0
+LEGN.US,D,20220428,000000,39.8,40,38.275,39.65,273771,0
+LEGN.US,D,20220429,000000,40.56,41.71,39.73,40.15,947621,0
+LEGN.US,D,20220502,000000,40.45,42.05,40.24,41.93,437324,0
+LEGN.US,D,20220503,000000,41.97,42.06,40.53,40.98,296719,0
+LEGN.US,D,20220504,000000,40.59,40.78,38.2,40.38,533429,0
+LEGN.US,D,20220505,000000,39.89,40.1,38.2,38.53,282634,0
+LEGN.US,D,20220506,000000,38.14,38.14,35.98,36.12,453662,0
+LEGN.US,D,20220509,000000,35.55,35.58,33.02,33.54,749771,0
+LEGN.US,D,20220510,000000,35.21,36.25,34.51,35.17,646914,0
+LEGN.US,D,20220511,000000,35.28,35.43,33.67,34.01,750993,0
+LEGN.US,D,20220512,000000,33.72,35.52,32.87,35.17,527218,0
+LEGN.US,D,20220513,000000,35.86,39.94,35.86,39.36,689597,0
+LEGN.US,D,20220516,000000,39.09,41.74,38.96,40.63,368776,0
+LEGN.US,D,20220517,000000,41.15,42.235,40.77,41.89,450144,0
+LEGN.US,D,20220518,000000,40.99,42.1,40.25,40.68,1105828,0
+LEGN.US,D,20220519,000000,40.32,42.51,38.71,41.52,360236,0
+LEGN.US,D,20220520,000000,42.14,42.75,41.13,42.61,438164,0
+LEGN.US,D,20220523,000000,42.61,43.261,39.365,39.95,476854,0
+LEGN.US,D,20220524,000000,39.1,39.11,37.92,39.03,240371,0
+LEGN.US,D,20220525,000000,39.15,39.29,37.49,39.16,167179,0
+LEGN.US,D,20220526,000000,39.54,39.96,38.53,39.35,285930,0
+LEGN.US,D,20220527,000000,39.91,42.875,39,42.73,381227,0
+LEGN.US,D,20220531,000000,42.03,42.9599,41.31,42.29,635925,0
+LEGN.US,D,20220601,000000,42.99,44.3899,41.31,42.65,847603,0
+LEGN.US,D,20220602,000000,42.76,43.82,42.3,43.25,781847,0
+LEGN.US,D,20220603,000000,42.91,46.23,42.4,46,977321,0
+LEGN.US,D,20220606,000000,46.97,48,44.19,46,729717,0
+LEGN.US,D,20220607,000000,45.24,48,45.24,47.54,807096,0
+LEGN.US,D,20220608,000000,47.55,50,47.03,49.55,649226,0
+LEGN.US,D,20220609,000000,48.96,49.41,45.66,45.75,367009,0
+LEGN.US,D,20220610,000000,45.28,45.645,43.41,44.51,325366,0
+LEGN.US,D,20220613,000000,43.5,43.51,40.9,43.01,391121,0
+LEGN.US,D,20220614,000000,43.39,44.335,42.33,44,619132,0
+LEGN.US,D,20220615,000000,44.16,44.71,43.3379,43.56,546938,0
+LEGN.US,D,20220616,000000,42.25,43.5,40.82,42.96,498117,0
+LEGN.US,D,20220617,000000,43.8,46.93,43.8,46.23,505604,0
+LEGN.US,D,20220621,000000,46.77,48.93,46.77,47.58,1074342,0
+LEGN.US,D,20220622,000000,47.06,49.455,46.4,47.77,801530,0
+LEGN.US,D,20220623,000000,48.15,51.17,47.83,51.1,733704,0
+LEGN.US,D,20220624,000000,51.44,54.81,49.83,52.86,798677,0
+LEGN.US,D,20220627,000000,52.86,52.98,50.32,52.54,549002,0
+LEGN.US,D,20220628,000000,52.8,53.7,50.92,52.61,936278,0
+LEGN.US,D,20220629,000000,52.66,55.45,52.5901,54.44,532778,0
+LEGN.US,D,20220630,000000,53.43,55.09,52.2292,55,864758,0
+LEGN.US,D,20220701,000000,54.74,56.5,54.01,55.84,389520,0
+LEGN.US,D,20220705,000000,54.06,57.46,54.04,57.1,608192,0
+LEGN.US,D,20220706,000000,56.84,57.49,56.11,56.85,560065,0
+LEGN.US,D,20220707,000000,56.8,57.67,55.89,56.08,687581,0
+LEGN.US,D,20220708,000000,55.55,56.74,55.0513,56.05,438206,0
+LEGN.US,D,20220711,000000,54.89,56,54.257,54.58,509303,0
+LEGN.US,D,20220712,000000,54.58,56.15,53.61,55.36,511313,0
+LEGN.US,D,20220713,000000,54.15,56.8,54.09,55.05,891637,0
+LEGN.US,D,20220714,000000,54.77,55.135,53.3,53.66,852557,0
+LEGN.US,D,20220715,000000,53.76,54.48,52.05,53.45,628647,0
+LEGN.US,D,20220718,000000,53.8,54.28,49.84,50.06,758932,0
+LEGN.US,D,20220719,000000,50.6,52.4375,49.95,51.88,553930,0
+LEGN.US,D,20220720,000000,51.35,52.76,47.46,48.11,1212114,0
+LEGN.US,D,20220721,000000,48.09,50.405,47.62,49.5,1366859,0
+LEGN.US,D,20220722,000000,49.5,50.04,48.985,49.6,463731,0
+LEGN.US,D,20220725,000000,49.43,51.05,49.42,50.5,537490,0
+LEGN.US,D,20220726,000000,47.39,47.43,43.37,43.49,2931390,0
+LEGN.US,D,20220727,000000,45.36,48.72,43.62,48.21,4294888,0
+LEGN.US,D,20220728,000000,48,49.57,47.02,48.91,687869,0
+LEGN.US,D,20220729,000000,48.26,49,47.16,47.24,1033161,0
+LEGN.US,D,20220801,000000,46.97,47.03,44.91,45.1,856415,0
+LEGN.US,D,20220802,000000,45.11,46.7,45.03,46.54,474876,0
+LEGN.US,D,20220803,000000,47.23,48.5,47.23,48.12,685933,0
+LEGN.US,D,20220804,000000,48.91,50.25,48.79,50.02,361328,0
+LEGN.US,D,20220805,000000,50.24,50.49,48.43,49.85,662374,0
+LEGN.US,D,20220808,000000,50.08,50.36,48.4,49.53,706576,0
+LEGN.US,D,20220809,000000,49.53,50.41,47.65,48.51,650420,0
+LEGN.US,D,20220810,000000,48.97,49.01,47.615,48.88,417230,0
+LEGN.US,D,20220811,000000,49.07,49.39,46.02,46.09,856216,0
+LEGN.US,D,20220812,000000,45.97,47.345,45.8,46.98,521358,0
+LEGN.US,D,20220815,000000,46.99,47.23,46.38,46.72,305670,0
+LEGN.US,D,20220816,000000,46.58,46.91,44.83,45.95,579739,0
+LEGN.US,D,20220817,000000,45.85,46.14,44.84,45,672459,0
+LEGN.US,D,20220818,000000,44.52,45.695,43.7,45.06,730400,0
+LEGN.US,D,20220819,000000,44.77,45.57,44.37,45.43,389189,0
+LEGN.US,D,20220822,000000,45.44,46.64,44.73,45.3,396086,0
+LEGN.US,D,20220823,000000,44.98,47.285,44.78,46.06,709496,0
+LEGN.US,D,20220824,000000,45.7,48.58,45.56,47.96,937898,0
+LEGN.US,D,20220825,000000,48.5,48.9099,46.785,47.29,426119,0
+LEGN.US,D,20220826,000000,47.29,47.685,45.04,45.5,563303,0
+LEGN.US,D,20220829,000000,45.13,45.895,44.33,45.22,440431,0
+LEGN.US,D,20220830,000000,45.52,45.85,44.09,44.44,344120,0
+LEGN.US,D,20220831,000000,44.44,47,44.38,46.49,841422,0
+LEGN.US,D,20220901,000000,45.92,46.87,45.54,46.77,423842,0
+LEGN.US,D,20220902,000000,46.42,47.22,45.89,46.13,457436,0
+LEGN.US,D,20220906,000000,46.26,46.55,42.66,43.98,844028,0
+LEGN.US,D,20220907,000000,44.14,44.68,42.73,43.88,662736,0
+LEGN.US,D,20220908,000000,43.68,43.8614,42.1,43.62,1477988,0
+LEGN.US,D,20220909,000000,43.62,45.61,42.89,44.51,593245,0
+LEGN.US,D,20220912,000000,44.52,45.11,44.15,44.38,429239,0
+LEGN.US,D,20220913,000000,43.42,44.2,42.67,43.09,878742,0
+LEGN.US,D,20220914,000000,43.43,43.825,42.715,43.49,489634,0
+LEGN.US,D,20220915,000000,43.4,44.1,42.9,43.5,605391,0
+LEGN.US,D,20220916,000000,42.97,43.559,42.09,42.79,785715,0
+LEGN.US,D,20220919,000000,42.41,42.86,41.2,42,760154,0
+LEGN.US,D,20220920,000000,41.6,42.17,40.81,41.39,483257,0
+LEGN.US,D,20220921,000000,41.03,41.53,39.84,39.94,527013,0
+LEGN.US,D,20220922,000000,40,40.745,38.845,39.77,939256,0
+LEGN.US,D,20220923,000000,39.19,39.36,38.59,38.8,959654,0
+LEGN.US,D,20220926,000000,38.72,39.3575,38.525,38.75,524185,0
+LEGN.US,D,20220927,000000,39.04,39.86,38.22,38.35,886058,0
+LEGN.US,D,20220928,000000,38.81,40.56,37.92,40.36,1079251,0
+LEGN.US,D,20220929,000000,39.85,40.37,39.535,40.11,394290,0
+LEGN.US,D,20220930,000000,39.7,41.14,39.17,40.8,995718,0
+LEGN.US,D,20221003,000000,40.69,41.28,39.51,40.28,810039,0
+LEGN.US,D,20221004,000000,41.09,42.87,40.83,41.09,837657,0
+LEGN.US,D,20221005,000000,40.65,41.31,39.93,41.01,516973,0
+LEGN.US,D,20221006,000000,41.28,41.89,40.74,40.91,825194,0
+LEGN.US,D,20221007,000000,40.53,40.88,39.95,40.08,613174,0
+LEGN.US,D,20221010,000000,39.66,40.09,38.455,39,547407,0
+LEGN.US,D,20221011,000000,38.89,39.73,38.45,38.8,408465,0
+LEGN.US,D,20221012,000000,38.47,39.61,37.3,38.5,619730,0
+LEGN.US,D,20221013,000000,37.82,39.3,37.4,38.82,732827,0
+LEGN.US,D,20221014,000000,39.75,40.25,38.88,39.75,1029104,0
+LEGN.US,D,20221017,000000,40.16,40.56,39.52,40.2,598007,0
+LEGN.US,D,20221018,000000,41.44,46.59,41.29,45.91,2497676,0
+LEGN.US,D,20221019,000000,45.43,45.62,44.16,45.01,811908,0
+LEGN.US,D,20221020,000000,45.18,45.39,44.36,45,570896,0
+LEGN.US,D,20221021,000000,45,48.62,44.93,47.63,660600,0
+LEGN.US,D,20221024,000000,45.72,47.26,44.52,46.97,779878,0
+LEGN.US,D,20221025,000000,47.43,48.52,46.74,48.5,1437850,0
+LEGN.US,D,20221026,000000,48.72,50.5,48.48,48.83,521266,0
+LEGN.US,D,20221027,000000,49.09,49.11,47.15,47.16,361280,0
+LEGN.US,D,20221028,000000,46.97,49.65,46.94,49.56,455158,0
+LEGN.US,D,20221031,000000,48.5,50.36,48.4,49.82,649189,0
+LEGN.US,D,20221101,000000,50.6,51.6,50.255,51.01,988309,0
+LEGN.US,D,20221102,000000,51.64,51.78,50.2608,50.53,969148,0
+LEGN.US,D,20221103,000000,49.55,51.86,49.22,51.36,545738,0
+LEGN.US,D,20221104,000000,52,52.48,50,51.37,680096,0
+LEGN.US,D,20221107,000000,51.5,52.74,50.21,50.56,949430,0
+LEGN.US,D,20221108,000000,50.67,51.46,49.85,51.02,375177,0
+LEGN.US,D,20221109,000000,51.01,52.46,50.63,51.5,609169,0
+LEGN.US,D,20221110,000000,52,52.96,50.45,52,617289,0
+LEGN.US,D,20221111,000000,51.98,52.63,51.26,52.5,933763,0
+LEGN.US,D,20221114,000000,52.71,53.83,51.93,52.3,554467,0
+LEGN.US,D,20221115,000000,53,53.5,51.92,52.5,540545,0
+LEGN.US,D,20221116,000000,52.5,53.4,51.08,51.65,586141,0
+LEGN.US,D,20221117,000000,50.76,51.87,50.02,51.1,638224,0
+LEGN.US,D,20221118,000000,51.34,52.23,50.91,52.11,463331,0
+LEGN.US,D,20221121,000000,52.11,52.34,50.56,51.01,660536,0
+LEGN.US,D,20221122,000000,50.34,50.475,47.49,48.77,988422,0
+LEGN.US,D,20221123,000000,48.98,49.84,47.7001,48.65,652288,0
+LEGN.US,D,20221125,000000,48.54,49.21,47.905,48.11,277109,0
+LEGN.US,D,20221128,000000,47.98,50.495,47.98,48.15,552236,0
+LEGN.US,D,20221129,000000,48.48,49.69,48.475,48.51,412766,0
+LEGN.US,D,20221130,000000,48.84,51.66,48.53,51.51,741692,0
+LEGN.US,D,20221201,000000,51.12,51.95,49.46,49.77,329130,0
+LEGN.US,D,20221202,000000,49.14,51.53,48.81,50.92,350475,0
+LEGN.US,D,20221205,000000,51.14,51.87,49.385,50.99,535907,0
+LEGN.US,D,20221206,000000,52.44,54.29,51.5601,53.96,747648,0
+LEGN.US,D,20221207,000000,53.75,55.8,53.0401,54.9,1100144,0
+LEGN.US,D,20221208,000000,54.93,56.25,54.025,55.46,1012248,0
+LEGN.US,D,20221209,000000,55.46,55.82,53.045,53.55,670198,0
+LEGN.US,D,20221212,000000,53.57,53.57,49.11,52.05,1441673,0
+LEGN.US,D,20221213,000000,51.85,52.76,49.73,50.13,612036,0
+LEGN.US,D,20221214,000000,49.97,52.8,49.2136,51.88,981139,0
+LEGN.US,D,20221215,000000,51.25,52,50,51.84,360223,0
+LEGN.US,D,20221216,000000,51.13,51.95,49.69,50.95,988283,0
+LEGN.US,D,20221219,000000,50.91,51.31,48.74,49.25,447206,0
+LEGN.US,D,20221220,000000,49.57,50.97,48.75,50.46,430823,0
+LEGN.US,D,20221221,000000,50.49,51.43,50.07,50.52,383001,0
+LEGN.US,D,20221222,000000,50.13,50.57,49.76,50.36,368296,0
+LEGN.US,D,20221223,000000,49.98,50.56,49.185,49.82,400858,0
+LEGN.US,D,20221227,000000,49.78,50.86,48.225,48.69,451217,0
+LEGN.US,D,20221228,000000,48.45,49.55,48.03,48.05,1181855,0
+LEGN.US,D,20221229,000000,48.29,50.32,47.54,49.69,302722,0
+LEGN.US,D,20221230,000000,49.57,49.975,48.85,49.92,331908,0
+LEGN.US,D,20230103,000000,50.06,51.12,47.94,48.7,455970,0
+LEGN.US,D,20230104,000000,49.39,49.86,48.01,49.67,498909,0
+LEGN.US,D,20230105,000000,49.45,49.84,47.52,48.1,534857,0
+LEGN.US,D,20230106,000000,47.98,49.66,47.17,49.59,567706,0
+LEGN.US,D,20230109,000000,49.7,50.8075,46.44,46.6,659063,0
+LEGN.US,D,20230110,000000,46.48,55,46.48,49.81,1532288,0
+LEGN.US,D,20230111,000000,50,52.61,49.13,51.96,879649,0
+LEGN.US,D,20230112,000000,52.23,53.24,51.36,53.22,899469,0
+LEGN.US,D,20230113,000000,53,57.72,53,57.37,1203422,0
+LEGN.US,D,20230117,000000,56.33,57,54.2863,55.17,627727,0
+LEGN.US,D,20230118,000000,55,55.705,53.365,54.04,668891,0
+LEGN.US,D,20230119,000000,54.05,55.43,53.42,54.56,562699,0
+LEGN.US,D,20230120,000000,54.62,55.3323,53.34,54.23,637656,0
+LEGN.US,D,20230123,000000,53.99,54.98,52.1,53.98,602118,0
+LEGN.US,D,20230124,000000,54.23,55.6,49.53,54.23,988030,0
+LEGN.US,D,20230125,000000,52.67,53.86,52.31,53.25,512614,0
+LEGN.US,D,20230126,000000,53.39,54.54,53.03,53.84,302760,0
+LEGN.US,D,20230127,000000,55.04,56.19,51.12,52.71,1488208,0
+LEGN.US,D,20230130,000000,53.11,53.11,50.03,50.13,817675,0
+LEGN.US,D,20230131,000000,50.26,52.06,50.25,50.5,593941,0
+LEGN.US,D,20230201,000000,51.29,52.13,50.8,51.8,1051781,0
+LEGN.US,D,20230202,000000,52.99,52.99,50.81,51.65,732111,0
+LEGN.US,D,20230203,000000,50.59,53.02,50.26,52.24,890380,0
+LEGN.US,D,20230206,000000,51.72,52.34,48.93,49.66,663529,0
+LEGN.US,D,20230207,000000,49.65,50.8,48.87,50.65,289888,0
+LEGN.US,D,20230208,000000,50.68,50.68,48.945,49.15,503148,0
+LEGN.US,D,20230209,000000,49.81,50.62,49.05,49.45,293644,0
+LEGN.US,D,20230210,000000,49.23,50.18,48.65,49,432290,0
+LEGN.US,D,20230213,000000,49.02,50.36,48.25,49.85,432903,0
+LEGN.US,D,20230214,000000,49.44,50.025,48.23,48.31,1464196,0
+LEGN.US,D,20230215,000000,48.32,48.91,47.94,48.85,425813,0
+LEGN.US,D,20230216,000000,48.49,49.48,48.412,49.04,357355,0
+LEGN.US,D,20230217,000000,48.87,50.28,48.46,50.01,282308,0
+LEGN.US,D,20230221,000000,49.22,49.675,47.84,47.89,502721,0
+LEGN.US,D,20230222,000000,47.48,47.85,46.81,47.27,872070,0
+LEGN.US,D,20230223,000000,47.38,47.8,45.98,46.52,649301,0
+LEGN.US,D,20230224,000000,46.04,46.625,45.09,45.29,479960,0
+LEGN.US,D,20230227,000000,46.03,46.72,45.1,46.32,511540,0
+LEGN.US,D,20230228,000000,46.34,47.27,45.74,46.18,1699041,0
+LEGN.US,D,20230301,000000,46.7,48.04,46.5,47.15,523233,0
+LEGN.US,D,20230302,000000,46.74,47.12,45.84,45.93,401569,0
+LEGN.US,D,20230303,000000,46.25,47.15,45.91,46.28,344681,0
+LEGN.US,D,20230306,000000,46.26,47.44,46.05,46.76,299291,0
+LEGN.US,D,20230307,000000,46.6,46.85,45.805,46.34,333170,0
+LEGN.US,D,20230308,000000,45.98,46.76,45.5,46.14,379008,0
+LEGN.US,D,20230309,000000,46.18,46.57,44.89,44.89,530085,0
+LEGN.US,D,20230310,000000,44.82,44.855,42.905,43.42,680294,0
+LEGN.US,D,20230313,000000,43.14,45.79,43.03,45.26,368842,0
+LEGN.US,D,20230314,000000,45.56,47.26,45.37,47.21,652941,0
+LEGN.US,D,20230315,000000,46.55,47.14,45.8,46.91,449012,0
+LEGN.US,D,20230316,000000,46.56,47.745,45.68,46.68,375107,0
+LEGN.US,D,20230317,000000,46.28,46.99,44.47,45.72,841228,0
+LEGN.US,D,20230320,000000,45.88,46.3775,44.07,46.23,204140,0
+LEGN.US,D,20230321,000000,45.99,46.4,44.56,44.97,503600,0
+LEGN.US,D,20230322,000000,44.85,44.85,43.58,43.66,496966,0
+LEGN.US,D,20230323,000000,44.14,44.82,43.625,43.82,665581,0
+LEGN.US,D,20230324,000000,44.49,46.11,43.355,46.06,496370,0
+LEGN.US,D,20230327,000000,45.73,47.39,45.45,46.97,299753,0
+LEGN.US,D,20230328,000000,47.11,48.13,46.6,46.81,407568,0
+LEGN.US,D,20230329,000000,48,48.73,47.03,48.14,254176,0
+LEGN.US,D,20230330,000000,48.36,48.88,46.925,48,435368,0
+LEGN.US,D,20230331,000000,47.01,48.41,46.16,48.22,849165,0
+LEGN.US,D,20230403,000000,47.14,47.9,44.52,47.06,871248,0
+LEGN.US,D,20230404,000000,46.36,47.1,45.905,46.28,726194,0
+LEGN.US,D,20230405,000000,46.43,48.17,46.265,48.17,842649,0
+LEGN.US,D,20230406,000000,48.62,51.31,48.2,51.27,671320,0
+LEGN.US,D,20230410,000000,51.14,51.685,48.37,49.78,744956,0
+LEGN.US,D,20230411,000000,50.22,51.4,48.8,50.56,447819,0
+LEGN.US,D,20230412,000000,51.03,51.04,50.28,50.5,581615,0
+LEGN.US,D,20230413,000000,50.85,53.3,50.52,53.16,647817,0
+LEGN.US,D,20230414,000000,53.25,53.55,52.3701,53.02,796473,0
+LEGN.US,D,20230417,000000,53.54,55.5,53.51,54.75,1110436,0
+LEGN.US,D,20230418,000000,55,55.23,52.16,52.24,635147,0
+LEGN.US,D,20230419,000000,58.21,63.32,57.6324,62.5,9146760,0
+LEGN.US,D,20230420,000000,62.85,63.875,60.04,63.75,2159281,0
+LEGN.US,D,20230421,000000,64,70,63.8,69.7,2476905,0
+LEGN.US,D,20230424,000000,69.97,69.97,65.52,68.06,1567346,0
+LEGN.US,D,20230425,000000,68.63,69.93,67.45,68.6,974757,0
+LEGN.US,D,20230426,000000,68.81,68.81,67.2535,67.95,513501,0
+LEGN.US,D,20230427,000000,68.39,69.24,67.78,68.82,657383,0
+LEGN.US,D,20230428,000000,68.46,70.15,67.7128,68.71,560476,0
+LEGN.US,D,20230501,000000,68.49,69.19,67.06,67.24,621258,0
+LEGN.US,D,20230502,000000,67,67.25,64.9,65.64,857069,0
+LEGN.US,D,20230503,000000,65.98,67.27,65.07,66.32,541584,0
+LEGN.US,D,20230504,000000,65.97,68.25,65.36,67.04,701986,0
+LEGN.US,D,20230505,000000,66.82,67.92,66.1,66.99,558066,0
+LEGN.US,D,20230508,000000,65.37,68.92,65.01,68.74,864746,0
+LEGN.US,D,20230509,000000,67.97,68.47,66.35,67.87,746792,0
+LEGN.US,D,20230510,000000,68.31,70.48,67.62,70.25,574471,0
+LEGN.US,D,20230511,000000,70.34,70.97,69.14,70.55,512156,0
+LEGN.US,D,20230512,000000,70.31,70.63,69.22,70.26,266236,0
+LEGN.US,D,20230515,000000,70.6,73.3,69.97,73.14,529129,0
+LEGN.US,D,20230516,000000,72.78,72.885,69.3,72.75,493475,0
+LEGN.US,D,20230517,000000,72.72,72.72,69.04,71.35,747939,0
+LEGN.US,D,20230518,000000,70.48,71.31,68.19,68.94,536498,0
+LEGN.US,D,20230519,000000,72.12,73,69.26,69.73,575331,0
+LEGN.US,D,20230522,000000,70,70.5899,68.25,68.96,398210,0
+LEGN.US,D,20230523,000000,68.42,68.81,66.32,66.54,548796,0
+LEGN.US,D,20230524,000000,66.04,67.55,65.33,66.04,1054243,0
+LEGN.US,D,20230525,000000,65.08,65.08,60.77,63.28,873681,0
+LEGN.US,D,20230526,000000,63.5,63.9,61.75,63.13,472645,0
+LEGN.US,D,20230530,000000,62.73,64.12,62.17,64.08,462585,0
+LEGN.US,D,20230531,000000,64.23,64.8499,62.835,64.17,925463,0
+LEGN.US,D,20230601,000000,64.88,65.44,63.38,63.62,873515,0
+LEGN.US,D,20230602,000000,63.72,63.865,62.63,63.38,572377,0
+LEGN.US,D,20230605,000000,62.91,65.65,61.4672,65.32,1185145,0
+LEGN.US,D,20230606,000000,66.57,69.95,66.0801,68.06,1259661,0
+LEGN.US,D,20230607,000000,67.91,68.98,67.02,68.2,677960,0
+LEGN.US,D,20230608,000000,68,69.81,67.67,68.91,442173,0
+LEGN.US,D,20230609,000000,69.23,69.23,67.62,67.62,574968,0
+LEGN.US,D,20230612,000000,67.7,69.24,67.7,68.29,875118,0
+LEGN.US,D,20230613,000000,69.19,70.45,68.35,70.1,1343056,0
+LEGN.US,D,20230614,000000,69.78,70.26,68.045,68.97,1877362,0
+LEGN.US,D,20230615,000000,68.34,72.21,68.205,71.25,1078476,0
+LEGN.US,D,20230616,000000,71.94,72.17,69.97,70.07,897495,0
+LEGN.US,D,20230620,000000,69.15,72.29,67.79,72.25,934154,0
+LEGN.US,D,20230621,000000,73.13,74.78,71.14,73.99,989305,0
+LEGN.US,D,20230622,000000,73.72,75.4533,72.8,75.01,872086,0
+LEGN.US,D,20230623,000000,74.68,75,73.34,74.28,504105,0
+LEGN.US,D,20230626,000000,73.9,74.45,71.85,72.36,575603,0
+LEGN.US,D,20230627,000000,72.71,73.24,71.26,72.16,558658,0
+LEGN.US,D,20230628,000000,71.65,71.985,69.82,70.2,777686,0
+LEGN.US,D,20230629,000000,69.31,71,69.04,70.2,323551,0
+LEGN.US,D,20230630,000000,70.5,71.74,68.72,69.03,741569,0
+LEGN.US,D,20230703,000000,68.52,69.2,67.75,68.86,234936,0
+LEGN.US,D,20230705,000000,68.65,69.53,67.64,68.37,413151,0
+LEGN.US,D,20230706,000000,67.9,69.03,66.93,68.7,722159,0
+LEGN.US,D,20230707,000000,69.06,70.07,68.07,68.89,422065,0
+LEGN.US,D,20230710,000000,68.88,71.17,68.88,71.05,630470,0
+LEGN.US,D,20230711,000000,71.04,71.91,70.15,71.71,515673,0
+LEGN.US,D,20230712,000000,72.47,72.47,69.22,69.63,327135,0
+LEGN.US,D,20230713,000000,69.56,70.05,68.52,69,448194,0
+LEGN.US,D,20230714,000000,69,69.72,68.3,69.46,294715,0
+LEGN.US,D,20230717,000000,69.54,71.87,69.54,70.04,437660,0
+LEGN.US,D,20230718,000000,69.89,71.36,69.27,71.13,490015,0
+LEGN.US,D,20230719,000000,71.25,73.375,69.9,70.42,1057917,0
+LEGN.US,D,20230720,000000,73.2,76.24,72.79,76.01,2193926,0
+LEGN.US,D,20230721,000000,76.94,77.32,73.86,74.66,814568,0
+LEGN.US,D,20230724,000000,74.34,75.14,72.71,73.03,633677,0
+LEGN.US,D,20230725,000000,72.81,76.16,71.62,75.23,1025333,0
+LEGN.US,D,20230726,000000,74.8,76.13,74.735,75.1,664635,0
+LEGN.US,D,20230727,000000,75.79,76.48,74.75,75.7,824589,0
+LEGN.US,D,20230728,000000,76.75,77.3,75.75,76.5,331402,0
+LEGN.US,D,20230731,000000,76.21,76.21,73.67,75.52,654317,0
+LEGN.US,D,20230801,000000,75.52,75.87,74.26,74.62,335009,0
+LEGN.US,D,20230802,000000,74.62,75.3599,73.39,74.99,322640,0
+LEGN.US,D,20230803,000000,74.75,75.23,74.13,74.5,455181,0
+LEGN.US,D,20230804,000000,74.26,75.65,71.82,71.91,380817,0
+LEGN.US,D,20230807,000000,71.81,71.8726,69.79,69.93,698573,0
+LEGN.US,D,20230808,000000,69.88,71.58,68.23,68.38,704911,0
+LEGN.US,D,20230809,000000,68.14,70.37,67.76,69.93,596158,0
+LEGN.US,D,20230810,000000,70.03,72.62,69.6,70.38,512019,0
+LEGN.US,D,20230811,000000,70.1,71.63,70.1,71.28,419745,0
+LEGN.US,D,20230814,000000,71.36,72.29,69.36,70.35,603900,0
+LEGN.US,D,20230815,000000,64.15,68.8,63,66.95,1504151,0
+LEGN.US,D,20230816,000000,67.2,68.47,66.5025,67.65,587688,0
+LEGN.US,D,20230817,000000,67.9,68.285,66.68,66.9,510663,0
+LEGN.US,D,20230818,000000,66.41,67.23,66.01,66.36,353703,0
+LEGN.US,D,20230821,000000,66.54,68.275,66.1,68.08,283661,0
+LEGN.US,D,20230822,000000,68.14,70.14,68.14,69.61,387711,0
+LEGN.US,D,20230823,000000,69.7,70.52,68.46,69.06,386489,0
+LEGN.US,D,20230824,000000,69.49,70.62,68.68,70.07,427335,0
+LEGN.US,D,20230825,000000,70.48,70.48,69.355,69.78,281367,0
+LEGN.US,D,20230828,000000,69.83,70.64,68.25,69.09,212354,0
+LEGN.US,D,20230829,000000,69.27,69.86,68.31,69.47,345833,0
+LEGN.US,D,20230830,000000,69.42,70.14,69.32,69.58,296598,0
+LEGN.US,D,20230831,000000,68.97,70.05,68.91,69.36,492885,0
+LEGN.US,D,20230901,000000,69.42,72.38,69.06,71.59,342649,0
+LEGN.US,D,20230905,000000,71.53,71.68,67.79,68.75,470502,0
+LEGN.US,D,20230906,000000,68.73,68.73,66.1,67.16,520458,0
+LEGN.US,D,20230907,000000,66.83,67.72,66.03,66.32,355648,0
+LEGN.US,D,20230908,000000,66.32,68.81,66.32,67.64,342431,0
+LEGN.US,D,20230911,000000,68.24,70.521,67.915,70.11,344571,0
+LEGN.US,D,20230912,000000,69.99,70,66.54,66.63,515780,0
+LEGN.US,D,20230913,000000,65.55,67.1,64.73,65.38,637507,0
+LEGN.US,D,20230914,000000,64.72,66.02,64.65,65.11,356721,0
+LEGN.US,D,20230915,000000,64.95,66.6,64.1501,66.35,658865,0
+LEGN.US,D,20230918,000000,66.45,67.53,65.32,66.74,397917,0
+LEGN.US,D,20230919,000000,66.89,67.39,64.92,65.47,277922,0
+LEGN.US,D,20230920,000000,65.62,66.07,64.22,64.24,396302,0
+LEGN.US,D,20230921,000000,63.2,64.87,62.62,63.54,606936,0
+LEGN.US,D,20230922,000000,64.01,64.5699,62.41,63.16,397803,0
+LEGN.US,D,20230925,000000,61.91,64.06,61.63,63.39,804765,0
+LEGN.US,D,20230926,000000,63.11,64.56,62.9,64.36,284478,0
+LEGN.US,D,20230927,000000,65,68.66,64.7,68,638821,0
+LEGN.US,D,20230928,000000,67.73,67.73,65.95,67.31,506019,0
+LEGN.US,D,20230929,000000,67.94,68.23,66.72,67.17,525950,0
+LEGN.US,D,20231002,000000,67.16,67.16,63.85,64.9,517267,0
+LEGN.US,D,20231003,000000,64.84,65.25,61.31,64.76,800720,0
+LEGN.US,D,20231004,000000,64.58,65.26,62.76,63.87,532351,0
+LEGN.US,D,20231005,000000,63.74,65.92,61.81,65.56,459286,0
+LEGN.US,D,20231006,000000,65.56,67.47,62.245,67.27,303669,0
+LEGN.US,D,20231009,000000,66.36,67.19,65.9,66.92,195639,0
+LEGN.US,D,20231010,000000,66.95,68.16,66.73,66.86,328238,0
+LEGN.US,D,20231011,000000,66.9,67.75,65.285,66.67,378564,0
+LEGN.US,D,20231012,000000,66.9,67.04,64.435,65.51,981765,0
+LEGN.US,D,20231013,000000,65.76,66.52,64.38,66.5,462957,0
+LEGN.US,D,20231016,000000,67.14,70.6,66.35,69.74,1067413,0
+LEGN.US,D,20231017,000000,68.63,70.78,67.25,67.72,547122,0
+LEGN.US,D,20231018,000000,68.655,69.37,66.09,67.2,494435,0
+LEGN.US,D,20231019,000000,66.94,67.32,66.03,66.48,498850,0
+LEGN.US,D,20231020,000000,66.13,67.81,65.17,66.54,377246,0
+LEGN.US,D,20231023,000000,65.95,67.765,64.68,65.39,678725,0
+LEGN.US,D,20231024,000000,66.46,67.17,65.82,66.61,296132,0
+LEGN.US,D,20231025,000000,66.41,67.655,63.24,63.98,376161,0
+LEGN.US,D,20231026,000000,63.59,64.99,62.75,64.27,407618,0
+LEGN.US,D,20231027,000000,64.17,65.21,63.525,63.67,499282,0
+LEGN.US,D,20231030,000000,64.49,66.05,64.49,65.64,679962,0
+LEGN.US,D,20231031,000000,65.7,67.545,65.31,66.07,558253,0
+LEGN.US,D,20231101,000000,66.76,68.02,66.17,66.81,680513,0
+LEGN.US,D,20231102,000000,67.16,67.35,64.43,64.78,679619,0
+LEGN.US,D,20231103,000000,64.92,67.865,64.92,65.97,761939,0
+LEGN.US,D,20231106,000000,68.09,68.185,65.575,65.9,722458,0
+LEGN.US,D,20231107,000000,66.18,67.25,65.485,66.5,536260,0
+LEGN.US,D,20231108,000000,66.37,66.89,64.62,65.34,389017,0
+LEGN.US,D,20231109,000000,65.14,65.14,62.84,64.21,541804,0
+LEGN.US,D,20231110,000000,64.1,64.82,63.15,64.43,538206,0
+LEGN.US,D,20231113,000000,68,68,62.78,64.64,678151,0
+LEGN.US,D,20231114,000000,65.86,66.4,62.52,64.48,701761,0
+LEGN.US,D,20231115,000000,65.56,66.83,64.89,64.97,716455,0
+LEGN.US,D,20231116,000000,64.82,64.82,62.78,63.58,633608,0
+LEGN.US,D,20231117,000000,63.8,64.625,62.93,64.56,918782,0
+LEGN.US,D,20231120,000000,64.04,64.3,60.26,60.5,1728586,0
+LEGN.US,D,20231121,000000,60.51,60.72,56.5,57.25,1707168,0
+LEGN.US,D,20231122,000000,59,60.7525,58.88,60.11,1199672,0
+LEGN.US,D,20231124,000000,60.11,62.54,60.11,60.49,280767,0
+LEGN.US,D,20231127,000000,61.02,61.762,59.94,61.56,878218,0
+LEGN.US,D,20231128,000000,61.69,62.94,57.24,59.99,3409587,0
+LEGN.US,D,20231129,000000,59.06,60.46,58.88,59.82,739174,0
+LEGN.US,D,20231130,000000,60.79,62.09,60.2,60.82,2740308,0
+LEGN.US,D,20231201,000000,61.03,61.03,58.87,59.99,934450,0
+LEGN.US,D,20231204,000000,60.13,62.66,59.05,62.65,1810954,0
+LEGN.US,D,20231205,000000,62.67,64.15,61.91,62.26,848911,0
+LEGN.US,D,20231206,000000,62.68,63.19,60.44,61.24,1467864,0
+LEGN.US,D,20231207,000000,61.24,62.81,59.81,61.42,668803,0
+LEGN.US,D,20231208,000000,61.54,61.74,58.65,59.28,1119800,0
+LEGN.US,D,20231211,000000,58.96,60.285,57.53,59.99,2563975,0
+LEGN.US,D,20231212,000000,60.46,62.41,59.24,62.13,1058860,0
+LEGN.US,D,20231213,000000,62.38,62.38,60,60.43,1231371,0
+LEGN.US,D,20231214,000000,60.62,62.63,59.9,61.38,1205153,0
+LEGN.US,D,20231215,000000,61.33,62,60.24,61.29,669268,0
+LEGN.US,D,20231218,000000,61.29,62.3,60.9,62.05,567316,0
+LEGN.US,D,20231219,000000,62,62.83,61.34,61.76,675102,0
+LEGN.US,D,20231220,000000,61.77,62.27,59.9,60.01,706410,0
+LEGN.US,D,20231221,000000,60.04,60.78,59.9,60.04,618499,0
+LEGN.US,D,20231222,000000,59.65,60.78,57.1,59.82,1653459,0
+LEGN.US,D,20231226,000000,59.58,60.34,58.92,59.13,581506,0
+LEGN.US,D,20231227,000000,59.13,59.49,57.81,58.7,674569,0
+LEGN.US,D,20231228,000000,59.11,60.25,58.79,59.81,601010,0
+LEGN.US,D,20231229,000000,60.5,60.52,59.14,60.17,456517,0
+LEGN.US,D,20240102,000000,59.46,60.94,58.98,59.1,1021306,0
+LEGN.US,D,20240103,000000,59.21,59.38,57,57.93,933293,0
+LEGN.US,D,20240104,000000,57.19,57.8975,56.54,56.55,1125803,0
+LEGN.US,D,20240105,000000,56.18,56.74,55.01,56.44,1006435,0
+LEGN.US,D,20240108,000000,56.38,58.24,55,58.14,1064071,0
+LEGN.US,D,20240109,000000,57.64,59.18,57.28,59.12,623772,0
+LEGN.US,D,20240110,000000,58.81,59.74,57.55,58.54,889756,0
+LEGN.US,D,20240111,000000,58.41,59.12,57.47,59.05,539771,0
+LEGN.US,D,20240112,000000,59.05,61.29,58.31,60.77,881698,0
+LEGN.US,D,20240116,000000,60.24,60.91,59.23,60.35,1321132,0
+LEGN.US,D,20240117,000000,59.44,60.75,59.07,59.89,755211,0
+LEGN.US,D,20240118,000000,60.22,60.22,55.8,57.03,1392608,0
+LEGN.US,D,20240119,000000,57.18,57.18,56.01,56.68,876235,0
+LEGN.US,D,20240122,000000,56.46,57.73,55.38,56.2,1250818,0
+LEGN.US,D,20240123,000000,51.23,61.17,51.07,60.79,3340947,0
+LEGN.US,D,20240124,000000,61.85,61.85,58.69,60.1,1526161,0
+LEGN.US,D,20240125,000000,60.87,60.87,57.58,58.13,512432,0
+LEGN.US,D,20240126,000000,57.68,57.78,56.21,56.55,1472301,0
+LEGN.US,D,20240129,000000,56.84,56.84,55.018,55.79,1088871,0
+LEGN.US,D,20240130,000000,55.15,55.925,54.1,55.57,902367,0
+LEGN.US,D,20240131,000000,55.6,56.12,54.56,55.06,783913,0
+LEGN.US,D,20240201,000000,55.23,56.26,54.59,56.22,527597,0
+LEGN.US,D,20240202,000000,55.62,56.53,53.99,55.76,978874,0
+LEGN.US,D,20240205,000000,56.19,58.52,55.37,58.46,771447,0
+LEGN.US,D,20240206,000000,58.96,59.76,58.24,59.41,789564,0
+LEGN.US,D,20240207,000000,59.12,59.3,58.02,58.62,911229,0
+LEGN.US,D,20240208,000000,58.7,58.975,57.202,58.72,383835,0
+LEGN.US,D,20240209,000000,58.96,61.165,58.77,60.97,683626,0
+LEGN.US,D,20240212,000000,60.89,61.37,59.94,60.48,766557,0
+LEGN.US,D,20240213,000000,59.51,60.58,58.33,58.67,558371,0
+LEGN.US,D,20240214,000000,59.19,59.19,57.58,57.83,426696,0
+LEGN.US,D,20240215,000000,58.46,58.46,56.76,57.05,708519,0
+LEGN.US,D,20240216,000000,57.74,58.55,56.82,58.11,690492,0
+LEGN.US,D,20240220,000000,58.19,60.14,58.19,60.1,749279,0
+LEGN.US,D,20240221,000000,60.11,60.5,58.98,59.83,471380,0
+LEGN.US,D,20240222,000000,59.95,62.62,59.9,61.72,642824,0
+LEGN.US,D,20240223,000000,63,66.16,62.585,66.1,1369617,0
+LEGN.US,D,20240226,000000,66.1,69.41,66.1,67,1194001,0
+LEGN.US,D,20240227,000000,68,70.13,67.22,69.99,1165078,0
+LEGN.US,D,20240228,000000,69.5,70.11,67.35,67.78,748019,0
+LEGN.US,D,20240229,000000,68.18,68.52,64.92,65.16,677208,0
+LEGN.US,D,20240301,000000,65.34,66.17,65.04,65.53,372096,0
+LEGN.US,D,20240304,000000,65.77,65.92,62.55,64.51,587937,0
+LEGN.US,D,20240305,000000,63.77,64.085,62.17,63.66,454799,0
+LEGN.US,D,20240306,000000,63.57,65.135,63.07,63.78,480832,0
+LEGN.US,D,20240307,000000,63.53,64.62,61.67,64.22,791636,0
+LEGN.US,D,20240308,000000,64.44,64.65,62.6275,63.25,998358,0
+LEGN.US,D,20240311,000000,63.93,66.34,63.93,65.19,1357003,0
+LEGN.US,D,20240312,000000,64.77,66.31,63.97,65.13,833467,0
+LEGN.US,D,20240313,000000,61.9,69.24,61.3,68.01,2040276,0
+LEGN.US,D,20240314,000000,67.86,69.03,64.36,66.11,1687608,0
+LEGN.US,D,20240315,000000,65.93,69.17,63.53,64.02,2541257,0
+LEGN.US,D,20240318,000000,64.49,65.45,63.37,64.66,1316333,0
+LEGN.US,D,20240319,000000,63.65,64.28,61.06,62.82,1598014,0
+LEGN.US,D,20240320,000000,62.52,62.78,59.91,60.03,1454538,0
+LEGN.US,D,20240321,000000,59.8,60.902,57.65,58.24,1256876,0
+LEGN.US,D,20240322,000000,58.05,59.14,57.15,58.14,874758,0
+LEGN.US,D,20240325,000000,58.99,59.54,56.34,56.66,871519,0
+LEGN.US,D,20240326,000000,56.56,57.82,55.3,55.9,764592,0
+LEGN.US,D,20240327,000000,55.86,57.07,54.69,56.93,628703,0
+LEGN.US,D,20240328,000000,56.59,56.87,55,56.09,661678,0
+LEGN.US,D,20240401,000000,57.37,57.64,55.95,57.22,870092,0
+LEGN.US,D,20240402,000000,57.01,57.15,55.91,56.43,685478,0
+LEGN.US,D,20240403,000000,57.25,57.25,55.21,56.38,690865,0
+LEGN.US,D,20240404,000000,56.66,57.12,54.825,55.14,959803,0
+LEGN.US,D,20240405,000000,55.07,55.24,53.8525,54.93,645741,0
+LEGN.US,D,20240408,000000,55,55.94,54.2,54.8,1662391,0
+LEGN.US,D,20240409,000000,54.24,56.78,54.12,56.36,1244213,0
+LEGN.US,D,20240410,000000,55,56.14,54.86,55.49,551097,0
+LEGN.US,D,20240411,000000,55.5,55.62,54.1,55.01,601446,0
+LEGN.US,D,20240412,000000,54.68,54.68,52.92,52.92,526643,0
+LEGN.US,D,20240415,000000,52.82,53.55,51.47,51.71,966931,0
+LEGN.US,D,20240416,000000,50,50.58,48.98,50.12,2695726,0
+LEGN.US,D,20240417,000000,51.39,51.545,48.03,48.83,1411963,0
+LEGN.US,D,20240418,000000,48.5,48.97,47.085,47.12,816010,0
+LEGN.US,D,20240419,000000,47.12,47.3,45.68,46.14,1253872,0
+LEGN.US,D,20240422,000000,46.37,47.17,45.52,47.06,756637,0
+LEGN.US,D,20240423,000000,47.54,47.85,45.7,47.45,1813170,0
+LEGN.US,D,20240424,000000,48.18,48.55,45.12,45.17,1089079,0
+LEGN.US,D,20240425,000000,44.94,45.19,44.06,44.42,1849777,0
+LEGN.US,D,20240426,000000,44.3,45.32,44.28,45.3,895893,0
+LEGN.US,D,20240429,000000,45.64,46.47,45.055,45.14,963252,0
+LEGN.US,D,20240430,000000,44.99,45.76,43.64,43.74,1309587,0
+LEGN.US,D,20240501,000000,43.69,44.76,42.075,43.98,1520307,0
+LEGN.US,D,20240502,000000,44.5,45.97,43.65,45.93,996334,0
+LEGN.US,D,20240503,000000,46.33,46.81,45.24,45.41,689465,0
+LEGN.US,D,20240506,000000,45.29,45.525,44.7201,45.26,570321,0
+LEGN.US,D,20240507,000000,45.22,46.4,44.73,45.99,689704,0
+LEGN.US,D,20240508,000000,45.71,45.7999,44.65,45.72,586301,0
+LEGN.US,D,20240509,000000,45.77,46.17,45.28,45.52,528848,0
+LEGN.US,D,20240510,000000,45.65,45.7,42.955,43.24,887591,0
+LEGN.US,D,20240513,000000,46.28,46.89,42.21,42.97,1328091,0
+LEGN.US,D,20240514,000000,43.27,44.49,42.11,44.38,1110387,0
+LEGN.US,D,20240515,000000,44.83,45.91,44.65,45.76,1052434,0
+LEGN.US,D,20240516,000000,45.2,46.43,45.2,46.37,1049636,0
+LEGN.US,D,20240517,000000,45.9,46.52,44.76,45.16,566508,0
+LEGN.US,D,20240520,000000,45.42,46.19,45.13,45.43,732550,0
+LEGN.US,D,20240521,000000,45.09,45.495,42.63,42.96,930117,0
+LEGN.US,D,20240522,000000,43.15,44.21,42.39,42.6,855054,0
+LEGN.US,D,20240523,000000,42.6,42.6,39.13,39.5,2437395,0
+LEGN.US,D,20240524,000000,39.55,42.12,39.55,41.41,1631479,0
+LEGN.US,D,20240528,000000,41.62,41.905,40.76,41.68,1120462,0
+LEGN.US,D,20240529,000000,41.4,42.29,41.03,42.08,848552,0
+LEGN.US,D,20240530,000000,42.21,43.83,42.17,43.33,867584,0
+LEGN.US,D,20240531,000000,43.54,45.03,39.88,40.01,3386853,0
+LEGN.US,D,20240603,000000,40,40.34,38.6,40.03,3010313,0
+LEGN.US,D,20240604,000000,40.68,41.67,39.74,41.34,2122113,0
+LEGN.US,D,20240605,000000,41.47,43.69,40.53,43.64,1564395,0
+LEGN.US,D,20240606,000000,43.83,46.6,43.19,46.56,2232906,0
+LEGN.US,D,20240607,000000,45.94,46.94,45.48,45.57,965307,0
+LEGN.US,D,20240610,000000,45.32,46.24,44.79,45.54,738333,0
+LEGN.US,D,20240611,000000,45.2,45.37,43.13,44.25,1383534,0
+LEGN.US,D,20240612,000000,44.88,46.5455,44.2501,45.75,1694780,0
+LEGN.US,D,20240613,000000,46.2,46.2,43.625,43.67,889687,0
+LEGN.US,D,20240614,000000,43.28,43.77,42.17,42.45,595993,0
+LEGN.US,D,20240617,000000,43.59,43.59,41.1,41.5,1098380,0
+LEGN.US,D,20240618,000000,41.58,41.58,40.29,40.48,670039,0
+LEGN.US,D,20240620,000000,40.31,41.5,40.24,40.8,1182462,0
+LEGN.US,D,20240621,000000,41.45,42.84,40.635,42.61,1104357,0
+LEGN.US,D,20240624,000000,42.85,43.9,42.39,43.09,885190,0
+LEGN.US,D,20240625,000000,42.63,43.64,41.89,43.52,1180911,0
+LEGN.US,D,20240626,000000,43.23,45.31,42.61,44.89,1164891,0
+LEGN.US,D,20240627,000000,44.22,44.98,43.74,44.66,652601,0
+LEGN.US,D,20240628,000000,44.76,44.7899,43.64,44.29,571398,0
+LEGN.US,D,20240701,000000,44.63,46.49,44.505,46.02,1556321,0
+LEGN.US,D,20240702,000000,46.14,47.3856,44.57,44.74,908357,0
+LEGN.US,D,20240703,000000,44.66,46.69,44.19,45.91,356980,0
+LEGN.US,D,20240705,000000,45.64,46.88,45.31,46.3,535970,0
+LEGN.US,D,20240708,000000,46.37,47.73,46.31,47.41,447905,0
+LEGN.US,D,20240709,000000,47.36,47.73,46.02,46.71,633758,0
+LEGN.US,D,20240710,000000,46.56,47.555,46.2,47.32,271579,0
+LEGN.US,D,20240711,000000,47.79,49.455,47.12,48.5,1047018,0
+LEGN.US,D,20240712,000000,49.39,57.5,48.215,54.37,4891167,0
+LEGN.US,D,20240715,000000,55.01,57.49,53.01,53.99,2370524,0
+LEGN.US,D,20240716,000000,54.47,57.82,54.27,55.9,1681963,0
+LEGN.US,D,20240717,000000,55,56.8598,54.28,55,2495251,0
+LEGN.US,D,20240718,000000,54.97,60,54.715,58.24,1453797,0
+LEGN.US,D,20240719,000000,58.05,58.89,56.63,58.74,961241,0
+LEGN.US,D,20240722,000000,59.28,60.19,58.5,58.93,837415,0
+LEGN.US,D,20240723,000000,58.98,60.35,58.12,59.88,1194035,0
+LEGN.US,D,20240724,000000,59.75,60.34,58.8,59.67,568568,0
+LEGN.US,D,20240725,000000,59.5,60.87,58.98,59.14,1404082,0
+LEGN.US,D,20240726,000000,58.57,59.42,55.925,56.61,979061,0
+LEGN.US,D,20240729,000000,56.25,56.825,55.73,56.38,593651,0
+LEGN.US,D,20240730,000000,56.4,57.52,55.5903,56.85,785727,0
+LEGN.US,D,20240731,000000,57.26,58,56.05,56.39,654325,0
+LEGN.US,D,20240801,000000,56.25,56.97,54.95,55,868524,0
+LEGN.US,D,20240802,000000,53.95,55.12,53.04,54.68,628430,0
+LEGN.US,D,20240805,000000,51.86,55.63,51.54,53.38,1145796,0
+LEGN.US,D,20240806,000000,54.39,56.17,53.95,55.24,948538,0
+LEGN.US,D,20240807,000000,55.58,56.28,55.02,55.06,1272537,0
+LEGN.US,D,20240808,000000,55.46,56.96,54.79,56.91,539157,0
+LEGN.US,D,20240809,000000,58.9,58.9,55,55.9,786690,0
+LEGN.US,D,20240812,000000,57.24,58.38,56.01,56.25,746897,0
+LEGN.US,D,20240813,000000,56.61,57.095,55.87,57.08,536525,0
+LEGN.US,D,20240814,000000,57.37,58,54.64,54.68,989815,0
+LEGN.US,D,20240815,000000,54.91,55.79,54.7,55.75,595825,0
+LEGN.US,D,20240816,000000,55.5,57.06,55.42,56.89,624071,0
+LEGN.US,D,20240819,000000,56.89,57.75,56.6301,56.95,393004,0
+LEGN.US,D,20240820,000000,56.52,57.32,56.175,57.06,276743,0
+LEGN.US,D,20240821,000000,57.52,57.7,56.25,56.46,613589,0
+LEGN.US,D,20240822,000000,56.57,57.47,56.18,57.38,407847,0
+LEGN.US,D,20240823,000000,57.4,58.48,57.18,57.5,569380,0
+LEGN.US,D,20240826,000000,57.51,57.8,56,56.63,313483,0
+LEGN.US,D,20240827,000000,56.57,57.09,56.09,57.02,285587,0
+LEGN.US,D,20240828,000000,57.4,57.72,56.56,56.66,426666,0
+LEGN.US,D,20240829,000000,57.24,57.49,56.46,56.71,485013,0
+LEGN.US,D,20240830,000000,56.81,57.72,56.81,57.55,561890,0
+LEGN.US,D,20240903,000000,56.85,59.62,56.72,57.33,1056287,0
+LEGN.US,D,20240904,000000,56.99,57.94,56.73,57.39,613955,0
+LEGN.US,D,20240905,000000,57.54,57.54,53.91,54.05,794197,0
+LEGN.US,D,20240906,000000,54.19,54.315,47.74,48.29,2804261,0
+LEGN.US,D,20240909,000000,48.87,50.6,48.23,50.36,1155591,0
+LEGN.US,D,20240910,000000,50.47,50.86,49.68,49.8,349823,0
+LEGN.US,D,20240911,000000,50.08,50.32,49.18,49.75,398553,0
+LEGN.US,D,20240912,000000,49.59,51.88,48.97,50.72,862858,0
+LEGN.US,D,20240913,000000,51.34,51.34,50.095,50.31,415056,0
+LEGN.US,D,20240916,000000,50.35,52.31,50.32,51.29,864463,0
+LEGN.US,D,20240917,000000,51.4,52.15,50.86,51.17,471432,0
+LEGN.US,D,20240918,000000,51.18,51.52,49.79,49.91,541165,0
+LEGN.US,D,20240919,000000,50.45,51.3,50.18,50.83,604830,0
+LEGN.US,D,20240920,000000,51.04,51.32,48.31,48.53,1130795,0
+LEGN.US,D,20240923,000000,48.77,48.79,45.82,45.92,1704349,0
+LEGN.US,D,20240924,000000,45.79,46.345,44.86,45.26,1180337,0
+LEGN.US,D,20240925,000000,44.96,45.29,43.13,43.55,1202428,0
+LEGN.US,D,20240926,000000,44.57,47.45,44,46.85,1667106,0
+LEGN.US,D,20240927,000000,47.32,49.865,47,49.27,984055,0
+LEGN.US,D,20240930,000000,50.93,51.43,48.05,48.73,1154848,0
+LEGN.US,D,20241001,000000,48.73,49.26,46.75,47.48,1514984,0
+LEGN.US,D,20241002,000000,47.2,49.27,45.66,48.68,897653,0
+LEGN.US,D,20241003,000000,48.77,49.11,46.73,47.79,518638,0
+LEGN.US,D,20241004,000000,48.92,50.83,48.3,49.07,716784,0
+LEGN.US,D,20241007,000000,49.31,50.475,48.61,49.58,741571,0
+LEGN.US,D,20241008,000000,49,49.23,47.63,48.06,643874,0
+LEGN.US,D,20241009,000000,48.42,49.33,47.82,48.84,613319,0
+LEGN.US,D,20241010,000000,47.98,50.6,47.9,50.26,899824,0
+LEGN.US,D,20241011,000000,50.02,50.255,48.62,50,479605,0
+LEGN.US,D,20241014,000000,50,50.225,48.36,49.68,1224184,0
+LEGN.US,D,20241015,000000,51.77,51.77,44.88,44.91,2780974,0
+LEGN.US,D,20241016,000000,45,45.35,43.25,44.02,1677542,0
+LEGN.US,D,20241017,000000,44.02,44.38,42.56,43.09,5573663,0
+LEGN.US,D,20241018,000000,43.53,43.6344,42,42.87,1731981,0
+LEGN.US,D,20241021,000000,42.63,44.48,42.395,43.45,1376902,0
+LEGN.US,D,20241022,000000,45.375,45.96,43.29,45.035,2124528,0
+LEGN.US,D,20241023,000000,44.71,44.79,43.65,43.95,1070474,0
+LEGN.US,D,20241024,000000,43.99,45.012,43.295,44.06,982017,0
+LEGN.US,D,20241025,000000,44.06,45.88,43.81,44.74,1119951,0
+LEGN.US,D,20241028,000000,44.96,46.15,44.8823,45.3,1051737,0
+LEGN.US,D,20241029,000000,45.35,45.9,44.56,45.46,659479,0
+LEGN.US,D,20241030,000000,45.23,46,44.15,44.27,681641,0
+LEGN.US,D,20241031,000000,44.02,45.28,43.735,45.02,1014064,0
+LEGN.US,D,20241101,000000,45.1,45.86,43.79,44.36,1494328,0
+LEGN.US,D,20241104,000000,44.4,44.78,42.84,43.61,874005,0
+LEGN.US,D,20241105,000000,45,47.79,44.47,44.62,2992600,0
+LEGN.US,D,20241106,000000,44.45,45.44,40.75,41.39,2740658,0
+LEGN.US,D,20241107,000000,42.15,42.48,40.02,40.95,1888801,0
+LEGN.US,D,20241108,000000,40.61,40.84,38.79,40.03,2584155,0
+LEGN.US,D,20241111,000000,40.03,40.75,39.68,40.04,1546560,0
+LEGN.US,D,20241112,000000,39.91,41.87,38.94,40.18,1876695,0
+LEGN.US,D,20241113,000000,40.5,41.385,39.29,39.35,1169261,0
+LEGN.US,D,20241114,000000,39.5,40.475,38.96,39.89,1630106,0
+LEGN.US,D,20241115,000000,39.89,39.89,38.02,38.19,2298152,0
+LEGN.US,D,20241118,000000,38.59,39.69,37.4,37.42,1617344,0
+LEGN.US,D,20241119,000000,37.13,38.465,36.92,38.4,1274620,0
+LEGN.US,D,20241120,000000,38.55,41,38.41,40.14,2240102,0
+LEGN.US,D,20241121,000000,40.18,40.73,39.09,39.75,1760904,0
+LEGN.US,D,20241122,000000,39.67,41.09,38.68,40.94,1627393,0
+LEGN.US,D,20241125,000000,41.54,43.26,41.1,42.69,2111146,0
+LEGN.US,D,20241126,000000,42.46,43.16,41.8,42.58,1775323,0
+LEGN.US,D,20241127,000000,42.96,43.56,41.735,43.13,1324194,0
+LEGN.US,D,20241129,000000,43.1,43.53,42.07,42.07,460232,0
+LEGN.US,D,20241202,000000,42.09,43.725,41.82,43.31,608804,0
+LEGN.US,D,20241203,000000,42.86,43.85,42.15,43.68,1083453,0
+LEGN.US,D,20241204,000000,43.67,44.56,42.229,42.45,1074977,0
+LEGN.US,D,20241205,000000,42.48,42.57,41.441,41.66,1153551,0
+LEGN.US,D,20241206,000000,42.14,42.29,40.97,41.54,1318303,0
+LEGN.US,D,20241209,000000,42.68,43.96,41.5,41.63,1595368,0
+LEGN.US,D,20241210,000000,41.5,41.8,37.5,37.9,2312759,0
+LEGN.US,D,20241211,000000,37.95,38.16,35.52,35.84,2089705,0
+LEGN.US,D,20241212,000000,36.46,36.5,35.16,35.49,1422918,0
+LEGN.US,D,20241213,000000,35.32,36,34.95,35.12,893610,0
+LEGN.US,D,20241216,000000,35.27,35.3699,32.74,33.01,2041468,0
+LEGN.US,D,20241217,000000,33.02,35.035,32.66,34.68,2109956,0
+LEGN.US,D,20241218,000000,34.52,35.08,33.92,33.97,1075455,0
+LEGN.US,D,20241219,000000,34.11,34.66,32.5,34.02,1488532,0
+LEGN.US,D,20241220,000000,34.35,34.89,33.755,34.08,1644206,0
+LEGN.US,D,20241223,000000,34.5,34.54,32.89,33.93,1622211,0
+LEGN.US,D,20241224,000000,33.36,33.7,32.08,32.8,890300,0
+LEGN.US,D,20241226,000000,32.84,33.08,32.41,32.78,1104708,0
+LEGN.US,D,20241227,000000,32.65,33.31,32.22,32.49,797357,0
+LEGN.US,D,20241230,000000,32.42,32.913,32.18,32.77,1096632,0
+LEGN.US,D,20241231,000000,32.79,32.9538,32.43,32.54,750188,0
+LEGN.US,D,20250102,000000,32.85,35.08,32.7,34.73,831907,0
+LEGN.US,D,20250103,000000,34.88,36.24,34.84,35.78,982204,0
+LEGN.US,D,20250106,000000,36.58,36.82,34.36,34.72,932271,0
+LEGN.US,D,20250107,000000,34.95,35.91,33.09,33.56,1163701,0
+LEGN.US,D,20250108,000000,33.21,34.32,32.63,32.77,932826,0
+LEGN.US,D,20250110,000000,32.58,37.92,31.2,33.62,4609526,0
+LEGN.US,D,20250113,000000,33.23,33.23,30.17,32.5,2138849,0
+LEGN.US,D,20250114,000000,32.42,32.51,30.895,31.64,1008874,0
+LEGN.US,D,20250115,000000,31.93,32.44,31.175,31.53,817065,0
+LEGN.US,D,20250116,000000,31.49,31.9,31.19,31.43,1064009,0
+LEGN.US,D,20250117,000000,31.5,33.82,31.34,32.66,1777631,0
+LEGN.US,D,20250121,000000,33.41,35.93,33.19,34.67,1985702,0
+LEGN.US,D,20250122,000000,36.75,37.7,35.805,37.44,2317107,0
+LEGN.US,D,20250123,000000,37.42,37.91,35.703,37.69,1625860,0
+LEGN.US,D,20250124,000000,37.7,37.895,35.79,36.91,1068711,0
+LEGN.US,D,20250127,000000,36.89,37.73,36.38,36.64,667847,0
+LEGN.US,D,20250128,000000,36.66,36.66,35.56,36.01,636403,0
+LEGN.US,D,20250129,000000,35.64,36.67,35.4,36.1,1048653,0
+LEGN.US,D,20250130,000000,36.28,37.69,35.466,37.22,549149,0
+LEGN.US,D,20250131,000000,37.23,38.27,37.04,38.1,1246793,0
+LEGN.US,D,20250203,000000,37.16,38.32,36.59,37.31,904599,0
+LEGN.US,D,20250204,000000,37.63,39.54,36.6,37.84,2003910,0
+LEGN.US,D,20250205,000000,37.83,39.33,37.59,37.77,1358958,0
+LEGN.US,D,20250206,000000,37.83,38.97,35.7286,36.11,918418,0
+LEGN.US,D,20250207,000000,36.11,36.205,34.62,35.38,1058221,0
+LEGN.US,D,20250210,000000,35.62,36.39,35.5,35.73,868736,0
+LEGN.US,D,20250211,000000,35.3,35.61,34.63,34.63,985933,0
+LEGN.US,D,20250212,000000,34.46,35.97,34.36,35.87,787791,0
+LEGN.US,D,20250213,000000,35.95,37.11,35.35,36.39,696988,0
+LEGN.US,D,20250214,000000,37.44,38,36.36,36.42,839820,0
+LEGN.US,D,20250218,000000,37,39.01,36.91,38.22,1110452,0
+LEGN.US,D,20250219,000000,38.02,39.235,38.02,38.75,788889,0
+LEGN.US,D,20250220,000000,38.83,39.64,38.31,38.92,962976,0
+LEGN.US,D,20250221,000000,39.44,40,39.42,39.7,1022970,0
+LEGN.US,D,20250224,000000,39.64,39.6425,36.75,36.98,1878903,0
+LEGN.US,D,20250225,000000,37.82,38.5,36.88,37.01,2016640,0
+LEGN.US,D,20250226,000000,37.44,38.25,36.14,36.53,1599939,0
+LEGN.US,D,20250227,000000,36.6,38.03,36.54,36.72,904495,0
+LEGN.US,D,20250228,000000,35.9,36.2,34.46,35.01,1977227,0
+LEGN.US,D,20250303,000000,35.3,35.49,32.89,32.98,1133310,0
+LEGN.US,D,20250304,000000,33,34.3,32.765,33.98,1153651,0
+LEGN.US,D,20250305,000000,34.05,35.54,34.05,34.7,1127241,0
+LEGN.US,D,20250306,000000,34.29,35.774,34.05,34.18,1316187,0
+LEGN.US,D,20250307,000000,34.56,35.445,33.94,35.26,1247366,0
+LEGN.US,D,20250310,000000,34.58,35.4,33.95,34.03,1143454,0
+LEGN.US,D,20250311,000000,34,37.235,33.81,37.19,1733360,0
+LEGN.US,D,20250312,000000,37.91,38.7,36.9718,38.24,1157983,0
+LEGN.US,D,20250313,000000,38.24,38.775,36.77,38.05,1809112,0
+LEGN.US,D,20250314,000000,38.04,38.705,36.45,37.2,1211409,0
+LEGN.US,D,20250317,000000,37.41,38.5,37.2,37.94,820869,0
+LEGN.US,D,20250318,000000,38.14,38.25,37.31,37.88,606103,0
+LEGN.US,D,20250319,000000,37.71,38.16,37.25,38.08,500814,0
+LEGN.US,D,20250320,000000,37.55,38,37.185,37.72,639969,0
+LEGN.US,D,20250321,000000,37.08,37.37,36,36.95,1432614,0
+LEGN.US,D,20250324,000000,37.37,37.37,36.08,36.33,914289,0
+LEGN.US,D,20250325,000000,36.33,36.33,34.5,35.05,1349016,0
+LEGN.US,D,20250326,000000,34.75,35.03,34,34.67,1091006,0
+LEGN.US,D,20250327,000000,35.12,36.2,34.96,35.39,778259,0
+LEGN.US,D,20250328,000000,35.11,35.74,34.59,35.06,504807,0
+LEGN.US,D,20250331,000000,33.98,34.41,32.85,33.93,1268494,0
+LEGN.US,D,20250401,000000,34.34,34.84,31.39,31.52,2196651,0
+LEGN.US,D,20250402,000000,31.46,33.61,31.17,33.24,2085231,0
+LEGN.US,D,20250403,000000,33.03,33.54,32.49,32.88,1243676,0
+LEGN.US,D,20250404,000000,31.97,32.37,30.89,32.01,1528704,0
+LEGN.US,D,20250407,000000,30.88,31.7,29.31,30.25,1977733,0
+LEGN.US,D,20250408,000000,31.44,31.66,30.22,30.77,1230027,0
+LEGN.US,D,20250409,000000,29.61,32.83,29.2653,32.08,1535417,0
+LEGN.US,D,20250410,000000,31.25,32.83,30.8,31.28,1115082,0
+LEGN.US,D,20250411,000000,31.51,32.56,31.225,32,1638576,0
+LEGN.US,D,20250414,000000,32.69,32.85,31.82,32.11,1299270,0
+LEGN.US,D,20250415,000000,33.96,35.11,33.21,33.74,4447512,0
+LEGN.US,D,20250416,000000,33.39,33.59,32.37,33.46,2608685,0
+LEGN.US,D,20250417,000000,33.28,33.295,31.68,32.8,1812785,0
+LEGN.US,D,20250421,000000,32.55,32.98,32.02,32.24,724280,0
+LEGN.US,D,20250422,000000,32.99,34.51,32.69,34.48,1347000,0
+LEGN.US,D,20250423,000000,35,35.3188,34.01,34.3,1189160,0
+LEGN.US,D,20250424,000000,34.23,34.827,33.78,34.24,1144413,0
+LEGN.US,D,20250425,000000,33.92,34.54,33.66,34.28,570778,0
+LEGN.US,D,20250428,000000,34.61,34.96,33.8,34.7,1317405,0
+LEGN.US,D,20250429,000000,34.43,35.24,34.22,34.43,702947,0
+LEGN.US,D,20250430,000000,34.36,35.81,33.91,34.95,1088103,0
+LEGN.US,D,20250501,000000,34.55,35.185,33.92,33.96,535327,0
+LEGN.US,D,20250502,000000,34,34.6701,33.03,33.17,1823462,0
+LEGN.US,D,20250505,000000,33.45,33.6,32.79,33.4,1830167,0
+LEGN.US,D,20250506,000000,33.16,33.39,31,31.37,2262858,0
+LEGN.US,D,20250507,000000,31.39,32.16,30.5,31.47,1674818,0
+LEGN.US,D,20250508,000000,31.16,32.13,30.245,32.04,1665161,0
+LEGN.US,D,20250509,000000,31.95,32.97,31.41,31.78,1138157,0
+LEGN.US,D,20250512,000000,32,33.3,31.8315,32.38,1743179,0
+LEGN.US,D,20250513,000000,30.97,32.1,29.4,31.08,2842427,0
+LEGN.US,D,20250514,000000,31.3,31.64,27.54,27.8,4187677,0
+LEGN.US,D,20250515,000000,28.1,28.83,27.43,27.69,1909335,0
+LEGN.US,D,20250516,000000,28.04,28.48,27.34,27.78,1681539,0
+LEGN.US,D,20250519,000000,27.79,29.21,27.62,29.11,836355,0
+LEGN.US,D,20250520,000000,29.3171,30.49,29.0906,30.07,1297495,0
+LEGN.US,D,20250521,000000,31,31.12,28.14,28.33,2779840,0
+LEGN.US,D,20250522,000000,29,29.29,28.26,29.05,1770299,0
+LEGN.US,D,20250523,000000,28.88,29.4,28.47,28.91,1513421,0
+LEGN.US,D,20250527,000000,29.19,29.4883,28.22,28.76,1983339,0
+LEGN.US,D,20250528,000000,28.71,28.85,28.13,28.29,997769,0
+LEGN.US,D,20250529,000000,28.4,29.31,28.34,28.97,1417613,0
+LEGN.US,D,20250530,000000,28.9,29.07,27.98,28.95,2149241,0
+LEGN.US,D,20250602,000000,28.94,29.79,28.61,29.32,1437064,0
+LEGN.US,D,20250603,000000,29.5,29.61,28.155,28.43,1954137,0
+LEGN.US,D,20250604,000000,28.9,32.445,28.78,30.36,4249653,0
+LEGN.US,D,20250605,000000,31.62,32.18,30.695,31.48,2243973,0
+LEGN.US,D,20250606,000000,32.32,35.195,32.14,35,4196963,0
+LEGN.US,D,20250609,000000,36.66,36.7199,34.26,34.78,2057388,0
+LEGN.US,D,20250610,000000,34.99,38,34.99,37.64,2858353,0
+LEGN.US,D,20250611,000000,37.31,37.9,36.05,36.59,1990452,0
+LEGN.US,D,20250612,000000,36.66,39.36,36.66,37.91,3830103,0
+LEGN.US,D,20250613,000000,36.86,37.185,36.32,36.83,1554784,0
+LEGN.US,D,20250616,000000,36.51,36.705,35.26,35.84,1354108,0
+LEGN.US,D,20250617,000000,34.39,35.08,33.84,34.7,1655302,0
+LEGN.US,D,20250618,000000,34.8,35.29,34.51,34.89,884547,0
+LEGN.US,D,20250620,000000,34.89,34.89,32.67,34,2254742,0
+LEGN.US,D,20250623,000000,34.2,34.535,33.16,33.85,816406,0
+LEGN.US,D,20250624,000000,34.37,35.07,33.57,34.3,2028231,0
+LEGN.US,D,20250625,000000,33.72,33.98,32.42,33.43,3184871,0
+LEGN.US,D,20250626,000000,33.05,33.62,32.8,33.48,1237432,0
+LEGN.US,D,20250627,000000,33.5,36,33.5,34.63,1820474,0
+LEGN.US,D,20250630,000000,34.92,36.48,34.75,35.49,1450416,0
+LEGN.US,D,20250701,000000,36,36.91,35.05,36.29,1856995,0
+LEGN.US,D,20250702,000000,36.3,36.77,35.81,35.91,1134881,0
+LEGN.US,D,20250703,000000,36.1,36.42,35.34,35.64,604100,0
+LEGN.US,D,20250707,000000,35.3,36.005,34.64,35.87,1488904,0
+LEGN.US,D,20250708,000000,35.78,37.81,35.78,37.49,1893395,0
+LEGN.US,D,20250709,000000,37.75,39.49,37.41,39.455,1295206,0
+LEGN.US,D,20250710,000000,39.535,39.88,38.88,39.71,1246846,0
+LEGN.US,D,20250711,000000,39.27,39.506,38.86,38.96,825802,0
+LEGN.US,D,20250714,000000,39.14,40.78,39,39.44,1084930,0
+LEGN.US,D,20250715,000000,39.63,40.43,38.53,39.59,1954335,0
+LEGN.US,D,20250716,000000,41,41,38.84,39.75,1985607,0
+LEGN.US,D,20250717,000000,41.2,42.67,39.7,42.13,3286999,0
+LEGN.US,D,20250718,000000,42.455,43.75,41.19,41.59,1461841,0
+LEGN.US,D,20250721,000000,41.88,42.5,41.5,42.23,854769,0
+LEGN.US,D,20250722,000000,42.43,44.1,42.37,44.02,1480193,0
+LEGN.US,D,20250723,000000,44.9,45.2972,43.3605,44.32,1459627,0
+LEGN.US,D,20250724,000000,44.25,44.78,43.78,44.21,858580,0
+LEGN.US,D,20250725,000000,44.15,44.17,42.86,43.36,996985,0
+LEGN.US,D,20250728,000000,43.71,43.71,41.28,41.51,1215431,0
+LEGN.US,D,20250729,000000,42.12,42.26,40.74,40.77,1203491,0
+LEGN.US,D,20250730,000000,40.94,41.605,39.87,40.41,1433233,0
+LEGN.US,D,20250731,000000,39.765,40.05,38.85,39.07,1437964,0
+LEGN.US,D,20250801,000000,38.32,39.27,38.1,38.8,1094449,0
+LEGN.US,D,20250804,000000,39,39.1,38.24,38.45,733642,0
+LEGN.US,D,20250805,000000,38.86,39.16,38.21,38.42,607440,0
+LEGN.US,D,20250806,000000,38.2,38.465,36.85,37.66,1029009,0
+LEGN.US,D,20250807,000000,37.54,37.92,36.975,37.43,885072,0
+LEGN.US,D,20250808,000000,37.42,37.8748,36.9,37,1177875,0
+LEGN.US,D,20250811,000000,37.45,38.22,35.23,36.24,1796197,0
+LEGN.US,D,20250812,000000,36.13,37.665,36.13,36.99,1139745,0
+LEGN.US,D,20250813,000000,37.5,37.99,36.81,36.93,1377136,0
+LEGN.US,D,20250814,000000,36.74,37.77,36.13,37.71,978467,0
+LEGN.US,D,20250815,000000,37.78,38.3522,37.04,37.5,869106,0
+LEGN.US,D,20250818,000000,37.5,38.122,37.335,37.45,703110,0
+LEGN.US,D,20250819,000000,37.43,37.485,36.44,36.54,703937,0
+LEGN.US,D,20250820,000000,36.41,36.7,35.61,35.63,951315,0
+LEGN.US,D,20250821,000000,35.78,36.085,35.1,35.53,1259771,0
+LEGN.US,D,20250822,000000,35.72,36.797,35.49,35.56,693967,0
+LEGN.US,D,20250825,000000,35.72,36,34.59,34.6,922454,0
+LEGN.US,D,20250826,000000,34.7,35.3,34.61,35.08,1658633,0
+LEGN.US,D,20250827,000000,35.04,35.39,34.4778,34.72,945933,0
+LEGN.US,D,20250828,000000,34.62,34.9807,34.225,34.37,559682,0
+LEGN.US,D,20250829,000000,34.38,34.805,34.15,34.73,881549,0
+LEGN.US,D,20250902,000000,35.09,35.42,34.21,34.22,562480,0
+LEGN.US,D,20250903,000000,34.2,36.17,34.1444,35.95,1105498,0
+LEGN.US,D,20250904,000000,35.43,35.7,34.585,34.99,677516,0
+LEGN.US,D,20250905,000000,35.4,36.48,35.29,36.08,1463827,0
+LEGN.US,D,20250908,000000,36.375,36.375,34.43,34.62,938742,0
+LEGN.US,D,20250909,000000,34.75,34.84,33.42,34.25,1317483,0
+LEGN.US,D,20250910,000000,33.85,34.02,33.2,33.47,2372980,0
+LEGN.US,D,20250911,000000,33.52,34.71,33.51,33.83,1545916,0
+LEGN.US,D,20250912,000000,34.09,34.455,32.695,33.11,1724143,0
+LEGN.US,D,20250915,000000,33.14,33.9,33.11,33.88,956081,0
+LEGN.US,D,20250916,000000,33.91,34.74,33.69,34.34,1122135,0
+LEGN.US,D,20250917,000000,34.23,35.15,34.12,34.47,1120883,0
+LEGN.US,D,20250918,000000,34.54,35.4,34.24,35.16,1366129,0
+LEGN.US,D,20250919,000000,34.88,35.25,33.84,34.01,1151612,0
+LEGN.US,D,20250922,000000,34.23,34.4225,33.46,34.08,911601,0
+LEGN.US,D,20250923,000000,34,34.25,32.84,32.93,976579,0
+LEGN.US,D,20250924,000000,33,33.3113,32.71,32.88,1049958,0
+LEGN.US,D,20250925,000000,32.6,32.875,32.02,32.82,1089167,0
+LEGN.US,D,20250926,000000,32.82,33.46,32.315,33.37,793717,0
+LEGN.US,D,20250929,000000,33.58,33.6,32.64,32.85,811729,0
+LEGN.US,D,20250930,000000,32.99,33.54,32.56,32.61,1158200,0
+LEGN.US,D,20251001,000000,32.91,33.48,32.5,32.66,1942208,0
+LEGN.US,D,20251002,000000,32.74,33.235,32.17,32.29,1288958,0
+LEGN.US,D,20251003,000000,32.13,32.34,31.55,32.06,1933389,0
+LEGN.US,D,20251006,000000,32.1,32.615,31.21,31.44,1092129,0
+LEGN.US,D,20251007,000000,31.53,31.87,31.18,31.41,836941,0
+LEGN.US,D,20251008,000000,31.59,33.21,31.26,32.21,1260480,0
+LEGN.US,D,20251009,000000,32.05,32.66,31.45,32.22,1505530,0
+LEGN.US,D,20251010,000000,32.09,32.44,31.18,31.7,1911639,0
+LEGN.US,D,20251013,000000,31.755,33.5595,30.77,32.85,2681608,0
+LEGN.US,D,20251014,000000,32.18,34.36,31.43,33.23,2582432,0
+LEGN.US,D,20251015,000000,33.81,34.8,33.41,33.72,1838703,0
+LEGN.US,D,20251016,000000,34.5,34.68,31.555,32.36,1637317,0
+LEGN.US,D,20251017,000000,31.8,32.27,31.54,31.96,891824,0
+LEGN.US,D,20251020,000000,32.1,33.07,32.0345,32.91,963434,0
+LEGN.US,D,20251021,000000,33,33.085,32.2,32.86,1257587,0
+LEGN.US,D,20251022,000000,32.53,32.9,31.785,32.11,1123215,0
+LEGN.US,D,20251023,000000,32.11,32.45,31.6,31.67,1117973,0
+LEGN.US,D,20251024,000000,31.72,32.37,31.64,31.86,1480787,0
+LEGN.US,D,20251027,000000,31.98,32.4495,31.44,32.12,1411030,0
+LEGN.US,D,20251028,000000,32.01,32.585,31.52,32.57,1079847,0
+LEGN.US,D,20251029,000000,32.41,32.71,31.91,32.13,1265855,0
+LEGN.US,D,20251030,000000,31.83,32.615,31.6,32.25,672652,0
+LEGN.US,D,20251031,000000,32.05,33.3891,31.8101,32.4,1100495,0
+LEGN.US,D,20251103,000000,32.29,32.76,31.78,32.13,909215,0
+LEGN.US,D,20251104,000000,31.78,32.8,31.58,32.05,824801,0
+LEGN.US,D,20251105,000000,31.83,32.325,31.61,32.01,556608,0
+LEGN.US,D,20251106,000000,32.19,32.555,31.31,32.37,863095,0
+LEGN.US,D,20251107,000000,32.1,32.14,31.02,31.8,1059038,0
+LEGN.US,D,20251110,000000,31.97,32.3,31.36,31.59,1043658,0
+LEGN.US,D,20251111,000000,31.66,32.57,31.31,32.03,1261764,0
+LEGN.US,D,20251112,000000,32.62,33.5,29.92,31.175,3544458,0
+LEGN.US,D,20251113,000000,30.77,32.66,30.67,31.01,2762612,0
+LEGN.US,D,20251114,000000,31.01,31.4761,30.15,30.29,1348933,0
+LEGN.US,D,20251117,000000,30.05,30.5507,29.705,29.72,1305484,0
+LEGN.US,D,20251118,000000,29.31,29.785,29.26,29.42,1544353,0
+LEGN.US,D,20251119,000000,29,29.305,27.83,28,2911314,0
+LEGN.US,D,20251120,000000,28.06,28.4,27.465,27.53,2944576,0
+LEGN.US,D,20251121,000000,27.58,28.25,27.396,28.17,2055022,0
+LEGN.US,D,20251124,000000,28.21,29.39,25.71,27.15,6280329,0
+LEGN.US,D,20251125,000000,26.905,28.22,26.67,28.19,2445261,0
+LEGN.US,D,20251126,000000,28.18,28.28,27.2,27.5,1268333,0
+LEGN.US,D,20251128,000000,27.36,27.7386,27.34,27.71,482971,0
+LEGN.US,D,20251201,000000,27.41,27.42,26.56,26.84,1496467,0
+LEGN.US,D,20251202,000000,26.69,27.695,26.43,26.69,1565033,0
+LEGN.US,D,20251203,000000,26.54,27.84,26.54,27.75,930925,0
+LEGN.US,D,20251204,000000,27.82,28.96,27.38,27.81,1491930,0
+LEGN.US,D,20251205,000000,27.84,28.97,27.32,28.13,1711143,0
+LEGN.US,D,20251208,000000,27.84,27.869,24.11,26.12,9387250,0
+LEGN.US,D,20251209,000000,26.01,26.02,23.87,23.88,5378103,0
+LEGN.US,D,20251210,000000,23.97,24.1699,23.12,23.36,3286905,0
+LEGN.US,D,20251211,000000,23.45,23.548,22.97,23.01,1598193,0
+LEGN.US,D,20251212,000000,22.91,23.14,22.275,22.32,1902179,0
+LEGN.US,D,20251215,000000,22.32,22.615,21.8,22.01,2974103,0
+LEGN.US,D,20251216,000000,21.95,22.27,21.51,21.65,2314549,0
+LEGN.US,D,20251217,000000,21.67,22.0175,21.39,21.42,1650874,0
+LEGN.US,D,20251218,000000,21.47,21.65,21.19,21.28,1845234,0
+LEGN.US,D,20251219,000000,21.45,22.13,21.2901,21.92,2536656,0
+LEGN.US,D,20251222,000000,21.95,22.755,21.95,22.69,1691388,0
+LEGN.US,D,20251223,000000,22.79,23.21,22.48,22.85,2097821,0
+LEGN.US,D,20251224,000000,22.77,23.24,22.7,22.98,680072,0
+LEGN.US,D,20251226,000000,22.94,22.94,22.36,22.53,887494,0
+LEGN.US,D,20251229,000000,22.27,22.27,21.575,21.92,2798475,0
+LEGN.US,D,20251230,000000,21.77,22.03,21.46,21.53,1182818,0
+LEGN.US,D,20251231,000000,21.53,21.905,21.35,21.74,1183932,0
+LEGN.US,D,20260102,000000,21.88,22.0723,21.32,21.51,1419058,0
+LEGN.US,D,20260105,000000,21.61,21.66,20.26,20.31,3527698,0
+LEGN.US,D,20260106,000000,20.31,21.61,20.2101,20.98,2106195,0
+LEGN.US,D,20260107,000000,21.62,22.74,21.56,22.72,3311463,0
+LEGN.US,D,20260108,000000,22.48,23.205,21.85,23.03,2590914,0
+LEGN.US,D,20260109,000000,23.11,24.12,23.1,23.6,4363558,0
+LEGN.US,D,20260112,000000,23.69,23.98,22.5501,23.7,2078150,0
+LEGN.US,D,20260113,000000,23.75,23.755,22.3714,22.57,2294815,0
+LEGN.US,D,20260114,000000,22.66,23.44,22.22,23.28,1757029,0
+LEGN.US,D,20260115,000000,23.095,23.21,22.09,22.11,2354092,0
+LEGN.US,D,20260116,000000,22.325,22.45,21.89,22.14,1688651,0
+LEGN.US,D,20260120,000000,21.7,23.875,21.2,23.42,4844678,0
+LEGN.US,D,20260121,000000,21.99,22.04,19.61,20.76,8118239,0
+LEGN.US,D,20260122,000000,20.08,20.31,19.21,19.34,5613516,0
+LEGN.US,D,20260123,000000,19.4,19.855,18.99,19.01,3059986,0
+LEGN.US,D,20260126,000000,19.02,19.265,18.76,18.96,2036077,0
+LEGN.US,D,20260127,000000,18.83,19.28,18.235,18.27,2985139,0
+LEGN.US,D,20260128,000000,18.24,18.76,17.82,17.85,3145644,0
+LEGN.US,D,20260129,000000,17.85,18.1299,17.56,17.72,2342731,0
+LEGN.US,D,20260130,000000,17.68,17.782,17.03,17.5,2981759,0
+LEGN.US,D,20260202,000000,17.45,17.7,17.07,17.15,2109168,0
+LEGN.US,D,20260203,000000,17.255,17.38,16.45,16.66,2416699,0
+LEGN.US,D,20260204,000000,16.61,17.05,16.24,16.65,1897039,0
+LEGN.US,D,20260205,000000,16.78,17.38,16.6,16.7,3342650,0
+LEGN.US,D,20260206,000000,16.88,17.27,16.88,17.1,2546484,0
+LEGN.US,D,20260209,000000,17.16,17.455,16.82,17.19,4598863,0
+LEGN.US,D,20260210,000000,17.38,18.14,17.2,17.91,2778925,0
+LEGN.US,D,20260211,000000,17.87,18.67,17.5,18.54,2510263,0
+LEGN.US,D,20260212,000000,18.05,18.67,17.907,18.06,2235641,0
+LEGN.US,D,20260213,000000,18.09,18.44,17.56,17.58,1400195,0
+LEGN.US,D,20260217,000000,17.6,18.16,17.6,18.11,1408148,0
+LEGN.US,D,20260218,000000,18.07,18.72,17.91,18.345,1811908,0

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

@@ -0,0 +1,1332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LESL.US,D,20201029,000000,412,443.8,410,434,1067705,0
+LESL.US,D,20201030,000000,420,439.6,401,439.4,113593,0
+LESL.US,D,20201102,000000,439.2,441,420,427.8,61022,0
+LESL.US,D,20201103,000000,426,472.8,426,447,89625.2,0
+LESL.US,D,20201104,000000,451.6,499.6,447,484,181618,0
+LESL.US,D,20201105,000000,488.4,516.8,483.6,491.2,48711,0
+LESL.US,D,20201106,000000,486,515.7,483.8,497.2,36006.9,0
+LESL.US,D,20201109,000000,497.8,497.8,428.2,434.8,61760.8,0
+LESL.US,D,20201110,000000,434,450.8,429.2,434.6,41851.3,0
+LESL.US,D,20201111,000000,436.2,472.6,436.2,451.4,30660.5,0
+LESL.US,D,20201112,000000,444.2,449.4,432.2,439.6,46851.5,0
+LESL.US,D,20201113,000000,441.8,447,427.6,435.6,20641.8,0
+LESL.US,D,20201116,000000,439,448.9,430,433.8,14093.2,0
+LESL.US,D,20201117,000000,431.6,444,427.6,430,28219.6,0
+LESL.US,D,20201118,000000,429.8,442.8,421.4,430,51614.2,0
+LESL.US,D,20201119,000000,428.4,446.1,427.2,438.2,60046.4,0
+LESL.US,D,20201120,000000,435.2,446.6,431.2,440,20561.7,0
+LESL.US,D,20201123,000000,442,442,401.6,410.4,71519.6,0
+LESL.US,D,20201124,000000,406.4,417,383,394.8,72564.1,0
+LESL.US,D,20201125,000000,396.8,402,392.6,399.8,84545.5,0
+LESL.US,D,20201127,000000,400.8,404.2,390.9,400,24702.6,0
+LESL.US,D,20201130,000000,405,416,394.6,413.8,47762,0
+LESL.US,D,20201201,000000,413,424,404.8,417.6,56228.3,0
+LESL.US,D,20201202,000000,416.2,425,406.4,420,33091.6,0
+LESL.US,D,20201203,000000,419.6,419.6,408,412.8,59784.9,0
+LESL.US,D,20201204,000000,415,424,395,396.8,55269.8,0
+LESL.US,D,20201207,000000,398.4,408,397.754,403,42302.8,0
+LESL.US,D,20201208,000000,401,408.8,400.3,402,21268.1,0
+LESL.US,D,20201209,000000,402.6,410,396.2,407.8,20665.5,0
+LESL.US,D,20201210,000000,406,417,402,406.6,19319.7,0
+LESL.US,D,20201211,000000,402,415.2,400.6,406.2,27080.1,0
+LESL.US,D,20201214,000000,410.2,412.2,398.2,409,40339.4,0
+LESL.US,D,20201215,000000,411.8,431.6,401.552,417.8,35418.7,0
+LESL.US,D,20201216,000000,426.6,453.2,418.8,451,43959.8,0
+LESL.US,D,20201217,000000,455.4,485,453.8,473,59712.4,0
+LESL.US,D,20201218,000000,469.4,485.6,451,460,282754,0
+LESL.US,D,20201221,000000,496,497,449.6,471,42056.4,0
+LESL.US,D,20201222,000000,472,518.6,461.6,517,58631.1,0
+LESL.US,D,20201223,000000,524,564,517.8,563.4,48022.2,0
+LESL.US,D,20201224,000000,558.2,579,522.4,549.6,34671.4,0
+LESL.US,D,20201228,000000,553.8,555.3,517.2,537,20302.9,0
+LESL.US,D,20201229,000000,536.6,565.9,536.3,558.6,39132.4,0
+LESL.US,D,20201230,000000,558.8,561.398,548.5,549.2,23905.3,0
+LESL.US,D,20201231,000000,548.4,562.2,537.206,555,26841.5,0
+LESL.US,D,20210104,000000,554.6,554.6,530,533,68287.5,0
+LESL.US,D,20210105,000000,509.6,538.8,500,525.6,30131,0
+LESL.US,D,20210106,000000,521,538.8,505.6,508.4,32668,0
+LESL.US,D,20210107,000000,512.6,520.4,500.2,512.2,27014.3,0
+LESL.US,D,20210108,000000,519.6,530.2,505.6,526,18566.5,0
+LESL.US,D,20210111,000000,523.4,564.4,514.9,547,63232.6,0
+LESL.US,D,20210112,000000,545,551,528.2,548.8,23594.1,0
+LESL.US,D,20210113,000000,551.2,558.6,537.84,548,17153.7,0
+LESL.US,D,20210114,000000,550.8,571.4,547.2,552,50937.2,0
+LESL.US,D,20210115,000000,557.6,564.598,541.2,556.6,20682,0
+LESL.US,D,20210119,000000,562.6,596.27,557.9,589.4,67581.7,0
+LESL.US,D,20210120,000000,588.6,594.6,559.4,562.6,48514.9,0
+LESL.US,D,20210121,000000,564.4,593,549.3,571,22835.1,0
+LESL.US,D,20210122,000000,571.8,576.198,554.4,565.6,17845.2,0
+LESL.US,D,20210125,000000,573.8,627,573.8,586.4,34313.1,0
+LESL.US,D,20210126,000000,586.4,610.3,570.7,607.6,29151.4,0
+LESL.US,D,20210127,000000,596.8,656.8,580.1,626.8,78772.1,0
+LESL.US,D,20210128,000000,630,641.398,563.6,597.6,40037.6,0
+LESL.US,D,20210129,000000,596.8,606.2,558,572,24759.7,0
+LESL.US,D,20210201,000000,572,572.6,540,568.2,38036,0
+LESL.US,D,20210202,000000,568,593.8,562,587.4,41962.9,0
+LESL.US,D,20210203,000000,598.4,605.6,581.272,589.4,35675.4,0
+LESL.US,D,20210204,000000,630,630,564.2,573.4,43679.9,0
+LESL.US,D,20210205,000000,584.8,606,559,561,38486.7,0
+LESL.US,D,20210208,000000,561.6,573.398,540.8,554.8,30840.3,0
+LESL.US,D,20210209,000000,532,548,509.8,539.2,66558,0
+LESL.US,D,20210210,000000,535,538.6,515,531.6,77454.6,0
+LESL.US,D,20210211,000000,520,523.6,490,518.4,623531,0
+LESL.US,D,20210212,000000,508,533,503.8,528.4,319307,0
+LESL.US,D,20210216,000000,534.4,539,484,489.4,215826,0
+LESL.US,D,20210217,000000,487.6,493.598,466.4,480.8,96481,0
+LESL.US,D,20210218,000000,477.2,480,455.6,461,153292,0
+LESL.US,D,20210219,000000,466,499.4,463.2,493.8,172919,0
+LESL.US,D,20210222,000000,499,520.6,485.4,490.8,151810,0
+LESL.US,D,20210223,000000,484.2,495,451.2,480,70633.1,0
+LESL.US,D,20210224,000000,477,488.8,469,477.8,49872.3,0
+LESL.US,D,20210225,000000,479.8,483.7,450.2,465.6,80864.3,0
+LESL.US,D,20210226,000000,465.6,491.4,449.2,485.6,123220,0
+LESL.US,D,20210301,000000,488.6,504,471,485.8,68951.5,0
+LESL.US,D,20210302,000000,484.2,490.6,475.6,480,38498.4,0
+LESL.US,D,20210303,000000,480.6,480.6,442.8,445.4,45525.1,0
+LESL.US,D,20210304,000000,446,449.8,416.6,418.6,110145,0
+LESL.US,D,20210305,000000,419,451.6,408.4,450.2,73858.5,0
+LESL.US,D,20210308,000000,439,451,433.8,439.2,59658.2,0
+LESL.US,D,20210309,000000,456.6,469.6,442.2,466.8,34179.3,0
+LESL.US,D,20210310,000000,472.8,485,465,482.2,35938.8,0
+LESL.US,D,20210311,000000,486.4,494.2,478,485.2,46494.4,0
+LESL.US,D,20210312,000000,477.8,482.4,462,474.6,82413.7,0
+LESL.US,D,20210315,000000,475.4,478.8,458.8,473,46988,0
+LESL.US,D,20210316,000000,474.6,479.8,455.22,458.6,55739,0
+LESL.US,D,20210317,000000,459,470,444.8,461,66022.9,0
+LESL.US,D,20210318,000000,452.8,468,449.8,458.2,90950.2,0
+LESL.US,D,20210319,000000,468.6,485.4,455.8,471.8,132489,0
+LESL.US,D,20210322,000000,475.818,479,460,475.6,86064,0
+LESL.US,D,20210323,000000,476.6,499,466.4,470,111774,0
+LESL.US,D,20210324,000000,469.8,476.9,458.8,459.4,73225.6,0
+LESL.US,D,20210325,000000,455.8,469.6,444.4,454.4,63718.1,0
+LESL.US,D,20210326,000000,453.4,461.8,417.5,437.4,73824.3,0
+LESL.US,D,20210329,000000,437.4,441.5,424.2,431.8,47703.1,0
+LESL.US,D,20210330,000000,428.4,473.8,426.4,471.6,56095.2,0
+LESL.US,D,20210331,000000,473.2,494.1,466.8,489.8,53619.2,0
+LESL.US,D,20210401,000000,493.8,512.4,484.8,497.4,82375,0
+LESL.US,D,20210405,000000,500.2,520,485.8,514.2,57325.9,0
+LESL.US,D,20210406,000000,512,527.6,500.9,511.2,89412.7,0
+LESL.US,D,20210407,000000,508.6,509,483.4,488.8,44590.6,0
+LESL.US,D,20210408,000000,493.8,502.4,489.4,495.6,20237.2,0
+LESL.US,D,20210409,000000,492.8,500.4,488.6,499,52844.7,0
+LESL.US,D,20210412,000000,499.2,515.4,474.8,502.2,59495.9,0
+LESL.US,D,20210413,000000,503.4,515.4,491.6,513.8,22297.3,0
+LESL.US,D,20210414,000000,514.6,526,510.2,521.6,34229.2,0
+LESL.US,D,20210415,000000,519.2,534,513,521.2,59502,0
+LESL.US,D,20210416,000000,521.2,543.8,514.402,527.4,66289.4,0
+LESL.US,D,20210419,000000,524.6,527.4,503.8,518.6,34894.1,0
+LESL.US,D,20210420,000000,520.2,532,504.5,509.2,51136.4,0
+LESL.US,D,20210421,000000,507.6,519.6,505.4,513.6,54144.5,0
+LESL.US,D,20210422,000000,531,557.8,524.4,536.8,121766,0
+LESL.US,D,20210423,000000,537.2,549,526,546.2,34351,0
+LESL.US,D,20210426,000000,546.6,566.8,543.8,559.6,35763,0
+LESL.US,D,20210427,000000,559.4,617,553.4,583,339047,0
+LESL.US,D,20210428,000000,595,596.182,574.4,583.6,86135.5,0
+LESL.US,D,20210429,000000,591.4,604.2,576.2,595,60874.1,0
+LESL.US,D,20210430,000000,587.6,594,566.6,568.4,45839.4,0
+LESL.US,D,20210503,000000,575.2,596.4,571.2,590.4,83510.3,0
+LESL.US,D,20210504,000000,589.8,592.1,569.4,580.4,51098.7,0
+LESL.US,D,20210505,000000,594.6,606,578.4,599.4,121003,0
+LESL.US,D,20210506,000000,584.4,584.4,511.6,545,199884,0
+LESL.US,D,20210507,000000,538,563.1,538,560,68366.6,0
+LESL.US,D,20210510,000000,561.6,593.372,552.6,553.8,138168,0
+LESL.US,D,20210511,000000,523.8,557.4,520.4,539.2,74467.2,0
+LESL.US,D,20210512,000000,534.8,535.9,508.2,522.2,74525.3,0
+LESL.US,D,20210513,000000,523.2,548.8,523.2,539.2,66764.4,0
+LESL.US,D,20210514,000000,541.4,556,537,548.6,43073.4,0
+LESL.US,D,20210517,000000,545,552.6,531.6,537.4,40361.2,0
+LESL.US,D,20210518,000000,538.8,555.4,538.8,549.2,35617.3,0
+LESL.US,D,20210519,000000,541,550.8,528,545.6,49687.7,0
+LESL.US,D,20210520,000000,539.6,568.2,539.6,564,65985.1,0
+LESL.US,D,20210521,000000,568.4,573,556.2,564.4,38966.1,0
+LESL.US,D,20210524,000000,566.8,576.4,561,566.6,30145,0
+LESL.US,D,20210525,000000,568.6,584.6,565.6,580.8,54136.7,0
+LESL.US,D,20210526,000000,584,598.6,573.6,590.2,47501.5,0
+LESL.US,D,20210527,000000,587,592,575.5,579.8,92762.4,0
+LESL.US,D,20210528,000000,579.4,595.8,579.2,583.2,36092.2,0
+LESL.US,D,20210601,000000,585.2,588.8,571,582,43446.9,0
+LESL.US,D,20210602,000000,580.2,592.8,564.4,585.2,72798.8,0
+LESL.US,D,20210603,000000,590.4,621,577,602.2,157824,0
+LESL.US,D,20210604,000000,610,612,584.76,595.2,69405.8,0
+LESL.US,D,20210607,000000,600.2,631,597.7,625,118240,0
+LESL.US,D,20210608,000000,589.8,601,576,600.4,156384,0
+LESL.US,D,20210609,000000,597.4,600,552.4,554.8,223681,0
+LESL.US,D,20210610,000000,538.2,571.4,535.588,543.4,810566,0
+LESL.US,D,20210611,000000,544,550.8,531.4,541.6,205661,0
+LESL.US,D,20210614,000000,540.8,551.4,533.2,545.2,172425,0
+LESL.US,D,20210615,000000,546.4,551.6,535.8,541.6,190364,0
+LESL.US,D,20210616,000000,550,561,522,528.2,265534,0
+LESL.US,D,20210617,000000,527.2,530.8,500.4,502.4,203549,0
+LESL.US,D,20210618,000000,500.1,514,498.3,511.4,155922,0
+LESL.US,D,20210621,000000,514.6,530.6,507.4,522.2,104884,0
+LESL.US,D,20210622,000000,518,541.6,516.2,537.8,121615,0
+LESL.US,D,20210623,000000,537.4,546.8,535.8,541,49045.5,0
+LESL.US,D,20210624,000000,547.8,567.4,544,553.2,160460,0
+LESL.US,D,20210625,000000,560.4,560.4,544.9,552.4,230545,0
+LESL.US,D,20210628,000000,553.2,553.2,537.8,542,85588.8,0
+LESL.US,D,20210629,000000,544.8,548.4,540,546.4,42774.2,0
+LESL.US,D,20210630,000000,545.8,555.2,542.4,549.8,60470.7,0
+LESL.US,D,20210701,000000,548.8,554.2,539.22,553.4,71357.3,0
+LESL.US,D,20210702,000000,553.2,553.4,540.8,545.2,96801.7,0
+LESL.US,D,20210706,000000,545,545.2,519.2,522.6,85824.5,0
+LESL.US,D,20210707,000000,517.2,523.4,501.6,504.6,103106,0
+LESL.US,D,20210708,000000,499.4,521.4,492.2,510.4,167337,0
+LESL.US,D,20210709,000000,512.6,543.6,512.6,538,88698.6,0
+LESL.US,D,20210712,000000,533.8,535.8,520.4,525,40522.4,0
+LESL.US,D,20210713,000000,525,525.8,506.4,508.6,33293.7,0
+LESL.US,D,20210714,000000,510.6,513,502.2,504.6,26248.7,0
+LESL.US,D,20210715,000000,504.4,509,495.8,502.6,50726.2,0
+LESL.US,D,20210716,000000,512.2,516.6,495.8,496,59689.3,0
+LESL.US,D,20210719,000000,490,491,476.7,490.8,82639.6,0
+LESL.US,D,20210720,000000,490.2,508.4,484.748,506.6,68385.6,0
+LESL.US,D,20210721,000000,513.862,524.2,502.7,517,78334.8,0
+LESL.US,D,20210722,000000,516.8,517.4,494.6,499.6,62125.3,0
+LESL.US,D,20210723,000000,501.2,502.8,483.552,493,49989.9,0
+LESL.US,D,20210726,000000,495.6,508.2,491.4,507.8,38061.7,0
+LESL.US,D,20210727,000000,503.8,503.8,483.8,494.6,47076.3,0
+LESL.US,D,20210728,000000,498.4,501.3,490.8,494.8,31819.9,0
+LESL.US,D,20210729,000000,498,504.6,490.4,491.6,49786.7,0
+LESL.US,D,20210730,000000,487,493.8,480,487,125374,0
+LESL.US,D,20210802,000000,488,496.6,482.7,486.6,39136.3,0
+LESL.US,D,20210803,000000,487.2,495.6,483.6,485.6,51865.9,0
+LESL.US,D,20210804,000000,484.8,487.4,477.4,487,62894.5,0
+LESL.US,D,20210805,000000,481.6,483.3,446.744,453,234100,0
+LESL.US,D,20210806,000000,467.2,477.4,458.2,470,128516,0
+LESL.US,D,20210809,000000,468.4,501.8,467.7,501,105754,0
+LESL.US,D,20210810,000000,503.6,504.362,489.6,490.6,76064.1,0
+LESL.US,D,20210811,000000,489.4,504.4,485.2,498.2,34384.7,0
+LESL.US,D,20210812,000000,497,501.2,483.602,486.6,36836.9,0
+LESL.US,D,20210813,000000,489,496.6,479.6,482.8,38867.3,0
+LESL.US,D,20210816,000000,479.6,490.2,473.802,482.8,31611.1,0
+LESL.US,D,20210817,000000,477.8,477.8,449.3,456.4,135839,0
+LESL.US,D,20210818,000000,457.4,459.8,440.2,445.4,82779.4,0
+LESL.US,D,20210819,000000,441.2,449.24,426.2,432,97564.1,0
+LESL.US,D,20210820,000000,446,459.2,441.6,451.8,77117.7,0
+LESL.US,D,20210823,000000,451.6,456.6,444.6,454.2,42937.3,0
+LESL.US,D,20210824,000000,457.2,480.3,454.8,471,132395,0
+LESL.US,D,20210825,000000,471.2,477.2,452.2,461.6,67520.2,0
+LESL.US,D,20210826,000000,463.782,478,458,474,57887.2,0
+LESL.US,D,20210827,000000,471.6,490.2,470.986,489,51967.6,0
+LESL.US,D,20210830,000000,487.2,490,474.6,478,101760,0
+LESL.US,D,20210831,000000,478.8,483.6,470.2,482.4,79066.4,0
+LESL.US,D,20210901,000000,481.8,488.4,480,487,32048.5,0
+LESL.US,D,20210902,000000,487.8,489.5,482,487.2,41908.9,0
+LESL.US,D,20210903,000000,486,493.2,484,490.2,40898.4,0
+LESL.US,D,20210907,000000,492.2,495.6,485.6,486.6,58267.7,0
+LESL.US,D,20210908,000000,483.2,485.3,476.6,485,72148.4,0
+LESL.US,D,20210909,000000,491.8,504.6,488,500.4,108917,0
+LESL.US,D,20210910,000000,500.2,514.6,497,498,91394.3,0
+LESL.US,D,20210913,000000,479.6,480,441.612,446.4,171731,0
+LESL.US,D,20210914,000000,463,463.4,435.8,447.6,120052,0
+LESL.US,D,20210915,000000,441.8,481.794,438,452.2,641671,0
+LESL.US,D,20210916,000000,452.8,470,450,462.2,142754,0
+LESL.US,D,20210917,000000,464.6,471.8,448.6,450.8,173207,0
+LESL.US,D,20210920,000000,440.8,455.4,432.2,444.8,176153,0
+LESL.US,D,20210921,000000,447.2,452.4,435.2,437.6,176680,0
+LESL.US,D,20210922,000000,436,447,430.2,435.2,70631.3,0
+LESL.US,D,20210923,000000,435.2,439.6,429.3,432,129373,0
+LESL.US,D,20210924,000000,430,445.8,430,439,80887.9,0
+LESL.US,D,20210927,000000,437.2,440.4,431.8,433,77616.9,0
+LESL.US,D,20210928,000000,430.2,432.8,411.3,411.8,143113,0
+LESL.US,D,20210929,000000,413.2,415.6,401.9,403.6,70249.3,0
+LESL.US,D,20210930,000000,403,415,396.2,410.8,248097,0
+LESL.US,D,20211001,000000,409.8,413.436,397.6,411.8,115459,0
+LESL.US,D,20211004,000000,409.4,411.2,398.7,407.8,74199.4,0
+LESL.US,D,20211005,000000,405.4,412.3,403,411.2,79511.6,0
+LESL.US,D,20211006,000000,408.2,415.3,405.6,408.6,72405.1,0
+LESL.US,D,20211007,000000,410.6,415.204,404.6,406.2,39731.5,0
+LESL.US,D,20211008,000000,400,405.4,396.802,400,57993.2,0
+LESL.US,D,20211011,000000,401.6,407.8,400.4,404.8,46517.1,0
+LESL.US,D,20211012,000000,404.6,408,399.4,405,56291.3,0
+LESL.US,D,20211013,000000,406.6,417.2,404.02,414.4,57643.2,0
+LESL.US,D,20211014,000000,417.4,423.4,413.6,417.8,57591.9,0
+LESL.US,D,20211015,000000,420.4,422.8,412.4,413.2,38752.1,0
+LESL.US,D,20211018,000000,409.6,418,409,412,65379.3,0
+LESL.US,D,20211019,000000,416,421.6,412.4,415.8,39704,0
+LESL.US,D,20211020,000000,416.2,417.1,406.8,407.4,35475.9,0
+LESL.US,D,20211021,000000,408.6,445,406,444.6,111099,0
+LESL.US,D,20211022,000000,441.6,452,434.2,436,367407,0
+LESL.US,D,20211025,000000,440,443.8,435.4,439.4,56850.1,0
+LESL.US,D,20211026,000000,439.6,442,418.4,420.2,58467.5,0
+LESL.US,D,20211027,000000,422,423.4,400.6,401.4,90774.7,0
+LESL.US,D,20211028,000000,403,417.6,402.912,411,97252.2,0
+LESL.US,D,20211029,000000,410.8,416.4,407.6,413.6,73294.7,0
+LESL.US,D,20211101,000000,415.4,428.7,415.4,420.6,92880.6,0
+LESL.US,D,20211102,000000,420.6,425.3,412.9,424.8,114010,0
+LESL.US,D,20211103,000000,426.4,443.6,425.8,443,101193,0
+LESL.US,D,20211104,000000,446,459,435,452.4,93227.3,0
+LESL.US,D,20211105,000000,454.2,468.2,451.4,462,141157,0
+LESL.US,D,20211108,000000,462,467.6,452,461.6,157295,0
+LESL.US,D,20211109,000000,460.2,471,451.8,469,52661.4,0
+LESL.US,D,20211110,000000,460.2,469.8,454.2,467.2,73781.8,0
+LESL.US,D,20211111,000000,468.4,478.6,466.4,478,58050.1,0
+LESL.US,D,20211112,000000,480.6,486.6,468.2,473.4,101429,0
+LESL.US,D,20211115,000000,473.4,474.824,427.6,428.8,98343.4,0
+LESL.US,D,20211116,000000,425,446.6,422,444.4,52428,0
+LESL.US,D,20211117,000000,443.8,445.4,433,435,37492.6,0
+LESL.US,D,20211118,000000,439.2,439.2,422,429.8,50954.7,0
+LESL.US,D,20211119,000000,426,430.4,411.2,413.4,57356.6,0
+LESL.US,D,20211122,000000,415.6,426.7,409.2,422.8,69979,0
+LESL.US,D,20211123,000000,419.8,421.2,407.8,416,51091.8,0
+LESL.US,D,20211124,000000,409.8,419.4,405.6,414.4,37169.5,0
+LESL.US,D,20211126,000000,409.8,420.9,406.6,416.4,23931.3,0
+LESL.US,D,20211129,000000,423,423.4,406.2,406.6,100282,0
+LESL.US,D,20211130,000000,405,421.6,397.6,419.2,108427,0
+LESL.US,D,20211201,000000,420.2,428.2,403.2,403.6,108207,0
+LESL.US,D,20211202,000000,402.8,416.2,402.8,409,75991.1,0
+LESL.US,D,20211203,000000,408.6,412.5,396,406.2,79997.4,0
+LESL.US,D,20211206,000000,405.6,430.8,398,427.8,91162.2,0
+LESL.US,D,20211207,000000,430.6,450.2,429.4,439,75948.4,0
+LESL.US,D,20211208,000000,443,444.8,434.7,439.8,50951.6,0
+LESL.US,D,20211209,000000,438.8,450,419.8,422.2,101273,0
+LESL.US,D,20211210,000000,450,462.1,420.8,422.6,317844,0
+LESL.US,D,20211213,000000,415.4,426.6,400.8,412,125079,0
+LESL.US,D,20211214,000000,410,432.2,409,430.6,112164,0
+LESL.US,D,20211215,000000,406,430.8,406,423.6,504414,0
+LESL.US,D,20211216,000000,435,436.2,421.1,430,227922,0
+LESL.US,D,20211217,000000,435,456.2,431.2,454.2,213747,0
+LESL.US,D,20211220,000000,437.918,450.8,435.2,450,92255.5,0
+LESL.US,D,20211221,000000,451.6,466.8,450.2,459.6,92145.5,0
+LESL.US,D,20211222,000000,459.6,462.848,453.8,460.2,43492.7,0
+LESL.US,D,20211223,000000,460.6,474.1,456.1,467.8,53760.5,0
+LESL.US,D,20211227,000000,473.2,477.4,463.4,476.6,46196.3,0
+LESL.US,D,20211228,000000,476.4,478.4,464.2,465.6,44324.4,0
+LESL.US,D,20211229,000000,463.6,475.2,462,466.2,52799.7,0
+LESL.US,D,20211230,000000,467,481.4,467,473.4,40074.3,0
+LESL.US,D,20211231,000000,471.6,477.6,469.2,473.2,39781.8,0
+LESL.US,D,20220103,000000,475,486.6,474.6,484,57551.3,0
+LESL.US,D,20220104,000000,484.8,488,461.4,464.6,59561,0
+LESL.US,D,20220105,000000,465,465,443,443.8,78390.6,0
+LESL.US,D,20220106,000000,441,457.4,438.4,451,80079.7,0
+LESL.US,D,20220107,000000,452,457,437,445.8,116120,0
+LESL.US,D,20220110,000000,446,448.5,421.82,437,128208,0
+LESL.US,D,20220111,000000,437,449,431,444.6,69209.2,0
+LESL.US,D,20220112,000000,445.7,455.8,444,447,65248.2,0
+LESL.US,D,20220113,000000,449.2,455,438.8,441.6,68497.7,0
+LESL.US,D,20220114,000000,436.4,444.2,430.274,441.4,80756.3,0
+LESL.US,D,20220118,000000,434.6,439.6,428.4,432,79200.8,0
+LESL.US,D,20220119,000000,431.8,439.2,419.1,421.2,77460.8,0
+LESL.US,D,20220120,000000,426.4,441.4,413.4,415.4,113053,0
+LESL.US,D,20220121,000000,412,427.8,409,421.6,160854,0
+LESL.US,D,20220124,000000,408.6,437.8,407.2,437.2,128451,0
+LESL.US,D,20220125,000000,433.2,439.8,412.8,413.6,61854.4,0
+LESL.US,D,20220126,000000,414.4,421,393.4,395.4,73239.3,0
+LESL.US,D,20220127,000000,400,402.8,383.6,387,70988.4,0
+LESL.US,D,20220128,000000,385.2,397.2,374.6,396.4,60768.8,0
+LESL.US,D,20220131,000000,397.4,418.2,397.3,416.6,87848.4,0
+LESL.US,D,20220201,000000,419.6,426.8,409.4,425.6,83082.7,0
+LESL.US,D,20220202,000000,424,427.4,417,425,104044,0
+LESL.US,D,20220203,000000,422.6,426.4,399,400.6,132834,0
+LESL.US,D,20220204,000000,404.6,407.9,365.2,392.8,274577,0
+LESL.US,D,20220207,000000,395.8,399.046,386.408,390.6,142234,0
+LESL.US,D,20220208,000000,388.2,397.8,384.4,396.6,119990,0
+LESL.US,D,20220209,000000,403.2,418,400,417.8,89826.1,0
+LESL.US,D,20220210,000000,434.8,439.6,414.2,417,121318,0
+LESL.US,D,20220211,000000,416,422.6,409.6,412.6,69530.3,0
+LESL.US,D,20220214,000000,411.2,420.6,407.4,410.2,52032.5,0
+LESL.US,D,20220215,000000,414.4,428.2,413.4,427.2,54071.2,0
+LESL.US,D,20220216,000000,423.6,436.8,421.4,432.2,62439.9,0
+LESL.US,D,20220217,000000,427.6,435.6,423,425.4,88967,0
+LESL.US,D,20220218,000000,427.2,438.2,411,414,55305.8,0
+LESL.US,D,20220222,000000,413,414.04,391,394,75668.6,0
+LESL.US,D,20220223,000000,395,401.8,376.8,378.6,90314.4,0
+LESL.US,D,20220224,000000,362.8,404.6,362.8,404.6,96869.4,0
+LESL.US,D,20220225,000000,406,413.8,392.4,413.2,70321.7,0
+LESL.US,D,20220228,000000,408.8,427.1,405.8,426.2,85556.4,0
+LESL.US,D,20220301,000000,425.2,433.2,418.6,419.6,66469,0
+LESL.US,D,20220302,000000,415.2,436.7,412.4,429,70863.2,0
+LESL.US,D,20220303,000000,432.2,436.4,412.2,414.4,51540.8,0
+LESL.US,D,20220304,000000,411.8,416.4,396.8,405.8,41485.6,0
+LESL.US,D,20220307,000000,408,411.4,394.2,395.8,67123.4,0
+LESL.US,D,20220308,000000,395.8,415.2,388.2,405.6,105263,0
+LESL.US,D,20220309,000000,412,427.4,408.2,418.4,99265,0
+LESL.US,D,20220310,000000,414,418.9,399,413.6,65138.2,0
+LESL.US,D,20220311,000000,417.6,418.9,393.4,393.4,66882.9,0
+LESL.US,D,20220314,000000,394,394.4,371.4,379.2,118990,0
+LESL.US,D,20220315,000000,383,389.2,372.2,388.6,123430,0
+LESL.US,D,20220316,000000,392.4,412.2,389.6,410,66424.3,0
+LESL.US,D,20220317,000000,410,418.7,395.6,415.6,55507.4,0
+LESL.US,D,20220318,000000,415.4,434.6,408.842,430,149823,0
+LESL.US,D,20220321,000000,428,431.8,408.2,418,70449,0
+LESL.US,D,20220322,000000,419.4,429.9,418.6,423.8,41529.7,0
+LESL.US,D,20220323,000000,420,427.9,400,401.2,79028.5,0
+LESL.US,D,20220324,000000,401.4,409.7,382,389.6,160633,0
+LESL.US,D,20220325,000000,394.6,398,379,380.6,82254.7,0
+LESL.US,D,20220328,000000,379.4,387,376,386.6,133450,0
+LESL.US,D,20220329,000000,393,416,393,413.4,86507.8,0
+LESL.US,D,20220330,000000,407.2,413.8,398.2,402.8,75630.3,0
+LESL.US,D,20220331,000000,402.4,403.4,383.8,387.2,116069,0
+LESL.US,D,20220401,000000,389.8,406,389.4,403,81826.4,0
+LESL.US,D,20220404,000000,425.2,425.6,414.2,415.8,87564.2,0
+LESL.US,D,20220405,000000,415.8,417,403.6,409.2,51228.5,0
+LESL.US,D,20220406,000000,401.4,406.6,388.8,405.6,86727.6,0
+LESL.US,D,20220407,000000,405.8,413.6,405.4,410.2,54595.9,0
+LESL.US,D,20220408,000000,410.4,420.2,404.9,414.2,101214,0
+LESL.US,D,20220411,000000,408.6,420.5,406.4,419,107546,0
+LESL.US,D,20220412,000000,425,431,412.6,416,72417.2,0
+LESL.US,D,20220413,000000,415.6,428.2,412.3,428,45775.2,0
+LESL.US,D,20220414,000000,429.4,433.4,417.3,418,145510,0
+LESL.US,D,20220418,000000,419,421,400.4,402.4,62093.8,0
+LESL.US,D,20220419,000000,401.8,420.6,400.4,416.8,93140,0
+LESL.US,D,20220420,000000,419,422.6,408.1,408.8,59461.8,0
+LESL.US,D,20220421,000000,414.6,421.4,408.4,414.6,154757,0
+LESL.US,D,20220422,000000,413.4,413.4,397.2,401.2,72849.9,0
+LESL.US,D,20220425,000000,396.8,415.4,391,415.2,86273.8,0
+LESL.US,D,20220426,000000,410.8,412.7,397.2,398.6,42506.7,0
+LESL.US,D,20220427,000000,396.4,405.9,386.2,389,72650,0
+LESL.US,D,20220428,000000,391.4,406.2,381.4,400.8,66536.4,0
+LESL.US,D,20220429,000000,401.2,401.2,388.8,392,73811,0
+LESL.US,D,20220502,000000,390.4,402.4,385,396.6,72137.1,0
+LESL.US,D,20220503,000000,395.8,400.8,390.8,398,50104.5,0
+LESL.US,D,20220504,000000,399.2,407.4,385.5,405.8,88107.1,0
+LESL.US,D,20220505,000000,397.2,409.6,381.6,386.2,124679,0
+LESL.US,D,20220506,000000,361.4,401.6,361.4,392.8,192884,0
+LESL.US,D,20220509,000000,385.2,394.6,367,380.8,129645,0
+LESL.US,D,20220510,000000,385.4,389.2,358.6,364.8,108101,0
+LESL.US,D,20220511,000000,362.8,368.2,332.8,334.6,96022.9,0
+LESL.US,D,20220512,000000,330.6,355.2,328,354.8,132850,0
+LESL.US,D,20220513,000000,361.6,383.3,360.6,379.4,87547.2,0
+LESL.US,D,20220516,000000,377.6,381.8,366.8,368.4,98056.2,0
+LESL.US,D,20220517,000000,375.2,382.6,367.6,380,66501.5,0
+LESL.US,D,20220518,000000,371,375.2,344.8,354.8,124642,0
+LESL.US,D,20220519,000000,355.8,372.6,354,366,101167,0
+LESL.US,D,20220520,000000,372.2,372.798,344.6,361.8,123116,0
+LESL.US,D,20220523,000000,364.8,377.5,358.4,372.4,70453.9,0
+LESL.US,D,20220524,000000,367,368.2,350.9,358,87693.7,0
+LESL.US,D,20220525,000000,354.6,378,353.4,371.2,73930.4,0
+LESL.US,D,20220526,000000,378.2,398.4,378.2,390,104839,0
+LESL.US,D,20220527,000000,395.6,406,389.6,395.8,109177,0
+LESL.US,D,20220531,000000,395.2,395.4,371,388.4,202456,0
+LESL.US,D,20220601,000000,391.4,397.2,385.2,387.2,123120,0
+LESL.US,D,20220602,000000,389.4,400.4,389.4,399.8,67226.5,0
+LESL.US,D,20220603,000000,396.8,399.8,389.5,391.4,67882.8,0
+LESL.US,D,20220606,000000,395.8,397.3,385.2,394,78091.9,0
+LESL.US,D,20220607,000000,384.8,388.3,368.6,378,127131,0
+LESL.US,D,20220608,000000,374.6,380.8,368.8,378.2,118656,0
+LESL.US,D,20220609,000000,375.6,377.8,366.6,371,103012,0
+LESL.US,D,20220610,000000,364.6,366.8,351.4,351.4,81730.8,0
+LESL.US,D,20220613,000000,339.4,347.6,322,323.8,145222,0
+LESL.US,D,20220614,000000,326.6,330.4,318.6,321,145962,0
+LESL.US,D,20220615,000000,325,329,307.4,314.4,168360,0
+LESL.US,D,20220616,000000,304.6,307.3,274.8,286.8,214380,0
+LESL.US,D,20220617,000000,289.8,306,287.2,302,205304,0
+LESL.US,D,20220621,000000,304.4,310.4,294.8,296.4,123964,0
+LESL.US,D,20220622,000000,293.2,300.2,289.8,294.6,101416,0
+LESL.US,D,20220623,000000,284.6,306.6,284.6,303.8,92594.2,0
+LESL.US,D,20220624,000000,305.8,330.6,299.6,324.6,165936,0
+LESL.US,D,20220627,000000,325,327.8,316.4,324,110259,0
+LESL.US,D,20220628,000000,325,330.2,314.8,319,98702.1,0
+LESL.US,D,20220629,000000,317.8,317.8,304.5,306.8,105760,0
+LESL.US,D,20220630,000000,301,308,294.4,303.6,146911,0
+LESL.US,D,20220701,000000,305.6,312.6,294.8,302.6,84968.3,0
+LESL.US,D,20220705,000000,296.8,318.8,295,317.6,93812.7,0
+LESL.US,D,20220706,000000,319.4,322.1,310,310.4,73447.6,0
+LESL.US,D,20220707,000000,313.6,321.2,313.2,320,79329.8,0
+LESL.US,D,20220708,000000,319.6,328.6,312,321.2,111038,0
+LESL.US,D,20220711,000000,320.4,324.6,314,317.8,50972.5,0
+LESL.US,D,20220712,000000,318.6,324.6,309.7,312,38601.2,0
+LESL.US,D,20220713,000000,308,310.8,299.4,303.6,98301.7,0
+LESL.US,D,20220714,000000,300.2,301.8,289.2,292,84895.7,0
+LESL.US,D,20220715,000000,298.2,306,297,302.2,64029.6,0
+LESL.US,D,20220718,000000,304.6,310.4,299.2,299.8,68157.4,0
+LESL.US,D,20220719,000000,305.6,320.4,303,313,92088,0
+LESL.US,D,20220720,000000,314.8,333.6,314.8,327.8,98953.3,0
+LESL.US,D,20220721,000000,327.4,327.4,304.802,314.8,109494,0
+LESL.US,D,20220722,000000,316.8,318.6,297.8,298.8,93195.9,0
+LESL.US,D,20220725,000000,299.2,309,293.9,300.2,106152,0
+LESL.US,D,20220726,000000,294.2,299.2,284.8,296.8,101763,0
+LESL.US,D,20220727,000000,302,307.6,294.6,307.2,73782.8,0
+LESL.US,D,20220728,000000,306.2,309.6,295.4,306,196095,0
+LESL.US,D,20220729,000000,306,306.8,293.6,303.2,124680,0
+LESL.US,D,20220801,000000,301.8,314.6,300.8,312.2,123927,0
+LESL.US,D,20220802,000000,310.8,314.4,307.2,308.8,51709.6,0
+LESL.US,D,20220803,000000,313.2,318.2,310.5,312,65459.1,0
+LESL.US,D,20220804,000000,313.4,317.6,307.6,312.2,100920,0
+LESL.US,D,20220805,000000,280.2,304.8,273,304,170667,0
+LESL.US,D,20220808,000000,298.6,326,294.4,323.8,177415,0
+LESL.US,D,20220809,000000,323,323.9,300.8,307.8,122390,0
+LESL.US,D,20220810,000000,315,325.8,313.4,314.6,62478.3,0
+LESL.US,D,20220811,000000,319.8,323.2,309.8,311.2,66730.3,0
+LESL.US,D,20220812,000000,314.4,319.6,310.8,319.4,40257.7,0
+LESL.US,D,20220815,000000,318,324.336,314.6,323,54949,0
+LESL.US,D,20220816,000000,323.4,336.7,321.6,328.4,71758.3,0
+LESL.US,D,20220817,000000,324,329.3,320.2,327,47502.9,0
+LESL.US,D,20220818,000000,324,326.4,319.8,320.8,45567.6,0
+LESL.US,D,20220819,000000,318,320.4,309.1,316,83268,0
+LESL.US,D,20220822,000000,309.2,313.218,305.4,308,69318.9,0
+LESL.US,D,20220823,000000,314.6,317.4,292.1,293,67472.3,0
+LESL.US,D,20220824,000000,292.4,297.4,290,291.2,44998.5,0
+LESL.US,D,20220825,000000,291.2,300,289.6,299.8,44941.9,0
+LESL.US,D,20220826,000000,301.4,305.6,289.4,291.6,57679.7,0
+LESL.US,D,20220829,000000,288.8,298.1,286.4,287.6,79657.4,0
+LESL.US,D,20220830,000000,291.4,294.4,284.6,286.2,66085.9,0
+LESL.US,D,20220831,000000,289.2,289.6,280,283.6,85614.8,0
+LESL.US,D,20220901,000000,280.2,286.8,276.6,285.2,61169.1,0
+LESL.US,D,20220902,000000,287.6,288.4,278,282.2,58845.5,0
+LESL.US,D,20220906,000000,285,288.4,270.8,282,101381,0
+LESL.US,D,20220907,000000,282,291.4,281.1,289.6,50656.5,0
+LESL.US,D,20220908,000000,287,292.4,282.9,291.8,56619.6,0
+LESL.US,D,20220909,000000,295.6,305.2,294.8,299.8,42001.5,0
+LESL.US,D,20220912,000000,304,306.4,299,304.6,48237.5,0
+LESL.US,D,20220913,000000,294,295,276.4,278,92840.2,0
+LESL.US,D,20220914,000000,282,282,272,275.6,86450.8,0
+LESL.US,D,20220915,000000,273.6,280.8,272.7,277.8,90456.1,0
+LESL.US,D,20220916,000000,274.8,280.3,269.32,277.6,123574,0
+LESL.US,D,20220919,000000,275.6,284.78,275.2,284.2,63711.2,0
+LESL.US,D,20220920,000000,277.6,279.2,268.8,270.6,54937.5,0
+LESL.US,D,20220921,000000,272.4,281,271.1,272.2,38855.3,0
+LESL.US,D,20220922,000000,270,270,265.1,266,64718.7,0
+LESL.US,D,20220923,000000,261.2,269.6,260.2,269,114829,0
+LESL.US,D,20220926,000000,297.4,304.6,288.2,291.4,673945,0
+LESL.US,D,20220927,000000,294.2,299.6,272.6,285,2190449,0
+LESL.US,D,20220928,000000,284,302.2,283.5,301.4,184590,0
+LESL.US,D,20220929,000000,297,301.8,283.8,289.4,168588,0
+LESL.US,D,20220930,000000,286,301.5,279.02,294.2,157341,0
+LESL.US,D,20221003,000000,297.8,308,294.2,300,210256,0
+LESL.US,D,20221004,000000,301.4,312,298.8,307.4,135553,0
+LESL.US,D,20221005,000000,302.2,306.4,297.1,301.2,126036,0
+LESL.US,D,20221006,000000,302.2,310,299.6,301,121617,0
+LESL.US,D,20221007,000000,295,297.2,289.4,292.4,103215,0
+LESL.US,D,20221010,000000,294.4,296.5,287.8,290.2,89634.1,0
+LESL.US,D,20221011,000000,289.2,302.4,287.2,295.4,103645,0
+LESL.US,D,20221012,000000,296.2,296.2,286,288,86281.1,0
+LESL.US,D,20221013,000000,283.4,287.4,270,283.4,116238,0
+LESL.US,D,20221014,000000,286,288.4,274.4,275.4,75584.1,0
+LESL.US,D,20221017,000000,281.6,284.8,277.1,278,167671,0
+LESL.US,D,20221018,000000,284.8,292,279.8,288.8,123148,0
+LESL.US,D,20221019,000000,283.8,285.1,265,274,151650,0
+LESL.US,D,20221020,000000,272.6,282.1,257.4,260.4,209077,0
+LESL.US,D,20221021,000000,261.6,268,257.4,267.6,141581,0
+LESL.US,D,20221024,000000,270.2,277.1,263.4,276,114557,0
+LESL.US,D,20221025,000000,278,293.1,278,291.4,116554,0
+LESL.US,D,20221026,000000,289.8,298.4,285.6,286,120787,0
+LESL.US,D,20221027,000000,288,291.7,281.1,283.6,112618,0
+LESL.US,D,20221028,000000,283.4,290.1,278,288.2,92370.2,0
+LESL.US,D,20221031,000000,286.8,289.8,279.2,280.8,98864.8,0
+LESL.US,D,20221101,000000,286.4,289,280.1,285.8,109875,0
+LESL.US,D,20221102,000000,284.8,284.8,265.4,265.6,136716,0
+LESL.US,D,20221103,000000,261.8,264.3,255.8,259.8,172334,0
+LESL.US,D,20221104,000000,264.4,269,257.8,268.8,160555,0
+LESL.US,D,20221107,000000,272.2,285.4,271,278,193440,0
+LESL.US,D,20221108,000000,279.6,288.7,273.7,284.6,154847,0
+LESL.US,D,20221109,000000,283.8,286.7,272.606,281,133021,0
+LESL.US,D,20221110,000000,295,311.5,295,310.6,163287,0
+LESL.US,D,20221111,000000,313.6,336.4,309,329,203720,0
+LESL.US,D,20221114,000000,326.8,333.4,324,326.8,175928,0
+LESL.US,D,20221115,000000,311.8,331.1,311.8,326,188348,0
+LESL.US,D,20221116,000000,320.6,326.1,315.2,323.6,125273,0
+LESL.US,D,20221117,000000,317.2,318.8,302,308.4,123408,0
+LESL.US,D,20221118,000000,312.8,318.2,304.2,306.4,139883,0
+LESL.US,D,20221121,000000,303.4,309.2,299.332,309.2,111527,0
+LESL.US,D,20221122,000000,310.2,317.4,308.2,311.2,91476.5,0
+LESL.US,D,20221123,000000,312,316.4,305.8,308.4,85814.8,0
+LESL.US,D,20221125,000000,305.4,309.8,304.6,305,45298.8,0
+LESL.US,D,20221128,000000,302,306.5,290.6,291.4,169698,0
+LESL.US,D,20221129,000000,289,302.3,289,301.2,186516,0
+LESL.US,D,20221130,000000,276.4,304.6,271.2,292,464910,0
+LESL.US,D,20221201,000000,283.8,292.8,279.2,283,326486,0
+LESL.US,D,20221202,000000,281.4,285.1,276.6,277,174247,0
+LESL.US,D,20221205,000000,275.8,276.4,262.8,265.2,183324,0
+LESL.US,D,20221206,000000,264.4,267.4,254.4,256.8,207123,0
+LESL.US,D,20221207,000000,254.2,258.1,245.9,247.8,170465,0
+LESL.US,D,20221208,000000,248.8,257.9,246.4,254.8,149435,0
+LESL.US,D,20221209,000000,232.6,244.4,228.6,242,624535,0
+LESL.US,D,20221212,000000,243.4,247,237.7,246.8,207711,0
+LESL.US,D,20221213,000000,256.4,260,243,244.6,187980,0
+LESL.US,D,20221214,000000,241.6,246.8,238.6,242.4,271236,0
+LESL.US,D,20221215,000000,238.4,241.3,237,240.8,219994,0
+LESL.US,D,20221216,000000,238.4,243.3,237.7,241.6,206820,0
+LESL.US,D,20221219,000000,243.6,247.8,239.6,240.6,207326,0
+LESL.US,D,20221220,000000,239,245.1,238.22,240,155823,0
+LESL.US,D,20221221,000000,243.6,249,242,243.4,149201,0
+LESL.US,D,20221222,000000,240.4,242.6,237.4,241.6,125643,0
+LESL.US,D,20221223,000000,239.8,245.3,239.8,245,99209.8,0
+LESL.US,D,20221227,000000,245.2,247.8,241.8,243.8,169219,0
+LESL.US,D,20221228,000000,243.4,246.35,239.2,240,136971,0
+LESL.US,D,20221229,000000,242.6,246.31,239.8,241.6,95075.9,0
+LESL.US,D,20221230,000000,238.2,246.1,237.2,244.2,180490,0
+LESL.US,D,20230103,000000,246.6,250.2,242.9,245,142022,0
+LESL.US,D,20230104,000000,248.8,254.1,247.8,249.8,127040,0
+LESL.US,D,20230105,000000,247.4,258,244.6,257.2,91111.2,0
+LESL.US,D,20230106,000000,258.8,261.2,251.6,259.6,104303,0
+LESL.US,D,20230109,000000,262.8,269.9,260.7,264,117046,0
+LESL.US,D,20230110,000000,264.6,271.4,260.6,271.2,102208,0
+LESL.US,D,20230111,000000,274.2,279.4,272.7,276.4,77051.7,0
+LESL.US,D,20230112,000000,279.8,284.8,273.9,283.2,115894,0
+LESL.US,D,20230113,000000,281.2,290,278.8,282,117981,0
+LESL.US,D,20230117,000000,280.6,285.3,276,283.4,149734,0
+LESL.US,D,20230118,000000,284.6,289.6,278.2,278.2,105644,0
+LESL.US,D,20230119,000000,275,276.3,265.3,267.2,145355,0
+LESL.US,D,20230120,000000,268.8,279.5,266.8,279.2,62206.5,0
+LESL.US,D,20230123,000000,281,288,279.4,287.6,88621.1,0
+LESL.US,D,20230124,000000,287.2,291.75,282.1,284,88805.9,0
+LESL.US,D,20230125,000000,280.2,288.7,275.8,287.8,65761.4,0
+LESL.US,D,20230126,000000,291.6,295,285,288.8,85967.4,0
+LESL.US,D,20230127,000000,289,305.2,288.4,304.2,104084,0
+LESL.US,D,20230130,000000,300.2,309.3,299.4,301,130109,0
+LESL.US,D,20230131,000000,301.6,310.4,301.6,309.8,117963,0
+LESL.US,D,20230201,000000,309.6,323.6,306.8,323.4,119449,0
+LESL.US,D,20230202,000000,329.2,342.5,326.8,334.4,225671,0
+LESL.US,D,20230203,000000,321.8,321.8,280.4,299.6,303443,0
+LESL.US,D,20230206,000000,294.2,297.2,274.4,275,199311,0
+LESL.US,D,20230207,000000,271.608,274.2,253.4,257.4,292820,0
+LESL.US,D,20230208,000000,255,270.598,253.4,268.8,371995,0
+LESL.US,D,20230209,000000,270,274.8,268.2,268.4,186300,0
+LESL.US,D,20230210,000000,266.8,272.6,260.4,267.6,214726,0
+LESL.US,D,20230213,000000,269.6,274.6,266.8,273.6,206310,0
+LESL.US,D,20230214,000000,272.2,275.5,266.1,268.8,163743,0
+LESL.US,D,20230215,000000,267.4,278.2,266.3,278,179866,0
+LESL.US,D,20230216,000000,272.6,285.8,269.6,278,144251,0
+LESL.US,D,20230217,000000,277.6,277.6,262.2,271.2,139543,0
+LESL.US,D,20230221,000000,265.6,266.8,257.3,257.8,140701,0
+LESL.US,D,20230222,000000,259.2,265.8,257.9,260,70503.6,0
+LESL.US,D,20230223,000000,261,262,256.5,260.8,76393.7,0
+LESL.US,D,20230224,000000,257.8,263.4,256.3,258.2,101150,0
+LESL.US,D,20230227,000000,261.2,263.2,256.3,258.2,177455,0
+LESL.US,D,20230228,000000,258,260.4,252,252.2,155733,0
+LESL.US,D,20230301,000000,251,253.5,246.48,250.6,112956,0
+LESL.US,D,20230302,000000,248.2,251.6,245.6,251,102418,0
+LESL.US,D,20230303,000000,253.4,258.2,252.4,256.4,76773.9,0
+LESL.US,D,20230306,000000,258,259.8,249.8,250.6,126176,0
+LESL.US,D,20230307,000000,251.6,256.2,249.3,253.4,132851,0
+LESL.US,D,20230308,000000,253.6,254.8,248.4,251,123577,0
+LESL.US,D,20230309,000000,249.8,257.6,248.4,248.6,103478,0
+LESL.US,D,20230310,000000,243,244.5,232.7,241.2,643115,0
+LESL.US,D,20230313,000000,240.4,242.8,233.8,236.2,180797,0
+LESL.US,D,20230314,000000,241.4,244.2,235.7,241,142488,0
+LESL.US,D,20230315,000000,235.4,244.9,233.6,241.4,161353,0
+LESL.US,D,20230316,000000,239.6,244.2,231.6,233.2,224750,0
+LESL.US,D,20230317,000000,230.8,232.4,222.7,224,248079,0
+LESL.US,D,20230320,000000,223.4,228.2,216.8,219,139161,0
+LESL.US,D,20230321,000000,220.4,229.5,220.3,228.2,191883,0
+LESL.US,D,20230322,000000,227.8,227.8,218,218,126714,0
+LESL.US,D,20230323,000000,219.6,221.6,210.8,214,125066,0
+LESL.US,D,20230324,000000,211.8,213,202.4,210.2,235000,0
+LESL.US,D,20230327,000000,213.2,213.2,205.5,211.6,191502,0
+LESL.US,D,20230328,000000,212,215.8,209.2,209.2,168755,0
+LESL.US,D,20230329,000000,210.9,213.2,207.5,210,115585,0
+LESL.US,D,20230330,000000,213,215.4,211.2,213.6,96262.3,0
+LESL.US,D,20230331,000000,216.2,223.2,215,220.2,107741,0
+LESL.US,D,20230403,000000,221,222.7,214.4,219.4,163809,0
+LESL.US,D,20230404,000000,221,221,208.2,212.2,114633,0
+LESL.US,D,20230405,000000,210.4,210.8,203.4,208.4,168579,0
+LESL.US,D,20230406,000000,220.6,221.1,212.24,219,229171,0
+LESL.US,D,20230410,000000,219,223.1,215.8,221,130948,0
+LESL.US,D,20230411,000000,223.4,228.9,221.6,225.8,119293,0
+LESL.US,D,20230412,000000,229,229.8,211.7,213.2,188232,0
+LESL.US,D,20230413,000000,214.2,218.4,212,215.8,122669,0
+LESL.US,D,20230414,000000,217.8,220,211.4,212.2,85963.6,0
+LESL.US,D,20230417,000000,211.4,219.2,209.8,218,172506,0
+LESL.US,D,20230418,000000,220.6,220.8,215.9,217.6,88930.5,0
+LESL.US,D,20230419,000000,216.4,217.8,210.6,212.6,189049,0
+LESL.US,D,20230420,000000,208.2,214.7,207,213.2,212961,0
+LESL.US,D,20230421,000000,213.4,216.2,212,214,123765,0
+LESL.US,D,20230424,000000,212.4,216,211.2,215,140698,0
+LESL.US,D,20230425,000000,214.2,218.1,212,212,125821,0
+LESL.US,D,20230426,000000,213.6,215.2,209,210.2,121942,0
+LESL.US,D,20230427,000000,211,212.6,207,212.2,116625,0
+LESL.US,D,20230428,000000,211.4,218,206.7,217,113269,0
+LESL.US,D,20230501,000000,217,217,209.5,213,125371,0
+LESL.US,D,20230502,000000,212.2,213.4,203.9,210,135551,0
+LESL.US,D,20230503,000000,209.6,218.6,207.6,211.4,164034,0
+LESL.US,D,20230504,000000,212.8,220.6,201.1,208.8,380115,0
+LESL.US,D,20230505,000000,212.4,218.9,212.2,218.4,113297,0
+LESL.US,D,20230508,000000,218.2,221.1,216,219.4,109262,0
+LESL.US,D,20230509,000000,217.4,226.6,215.4,226.2,155538,0
+LESL.US,D,20230510,000000,228.8,233.6,219.2,220,163269,0
+LESL.US,D,20230511,000000,219.8,222.8,214.4,215.6,166220,0
+LESL.US,D,20230512,000000,218,218,201.5,205.2,165585,0
+LESL.US,D,20230515,000000,204.2,211,201.4,210,147321,0
+LESL.US,D,20230516,000000,206.2,208,201.1,203.2,179205,0
+LESL.US,D,20230517,000000,203.4,217,201.8,214.2,176879,0
+LESL.US,D,20230518,000000,213.8,216.8,211.2,215.6,119901,0
+LESL.US,D,20230519,000000,216,216,201.8,202,103950,0
+LESL.US,D,20230522,000000,201.8,206.2,201.6,202.6,209456,0
+LESL.US,D,20230523,000000,202.2,209.6,200.7,201.6,158725,0
+LESL.US,D,20230524,000000,204,205.2,192.4,194.8,155496,0
+LESL.US,D,20230525,000000,193.4,197.2,180.5,184.8,148446,0
+LESL.US,D,20230526,000000,183,186.6,180.6,185,125640,0
+LESL.US,D,20230530,000000,187.4,190,182.4,186.8,105089,0
+LESL.US,D,20230531,000000,185.8,190.4,182.4,189.6,186769,0
+LESL.US,D,20230601,000000,191.8,196.4,186.8,195.8,144229,0
+LESL.US,D,20230602,000000,199.6,206.5,199.2,205.2,121587,0
+LESL.US,D,20230605,000000,203.4,205,199.8,204.4,118813,0
+LESL.US,D,20230606,000000,202.8,215,201.8,212.2,176725,0
+LESL.US,D,20230607,000000,217,223.1,214,221,208049,0
+LESL.US,D,20230608,000000,221.2,222.6,209.4,211.8,140540,0
+LESL.US,D,20230609,000000,211.4,212.8,202.8,206.8,123042,0
+LESL.US,D,20230612,000000,208.8,210.9,203.7,206.2,148831,0
+LESL.US,D,20230613,000000,207.4,210.802,201.2,202.6,214635,0
+LESL.US,D,20230614,000000,204,207.2,197.6,200.8,136809,0
+LESL.US,D,20230615,000000,199.8,205,199.7,205,138201,0
+LESL.US,D,20230616,000000,205.8,206,198.5,200.8,245547,0
+LESL.US,D,20230620,000000,198.8,201.2,186.6,187.8,185507,0
+LESL.US,D,20230621,000000,186.4,192.4,186,189.8,161714,0
+LESL.US,D,20230622,000000,189.6,193,184.7,191,219906,0
+LESL.US,D,20230623,000000,187,194.4,185.4,187.8,1341330,0
+LESL.US,D,20230626,000000,188.9,191.5,185.25,185.8,229652,0
+LESL.US,D,20230627,000000,186.2,194.6,184,192.4,150184,0
+LESL.US,D,20230628,000000,192.2,193.2,189.2,190.2,124920,0
+LESL.US,D,20230629,000000,190.4,193.8,189.4,192.2,100797,0
+LESL.US,D,20230630,000000,193.6,194.2,187.4,187.8,111135,0
+LESL.US,D,20230703,000000,187.4,193.98,187.4,191.4,93107.8,0
+LESL.US,D,20230705,000000,191.8,192.4,183.6,190.8,493212,0
+LESL.US,D,20230706,000000,187.6,188.6,182.1,186.6,166041,0
+LESL.US,D,20230707,000000,188,193.2,188,191.4,135982,0
+LESL.US,D,20230710,000000,191,200.7,189.8,198.6,163163,0
+LESL.US,D,20230711,000000,198.8,207.4,197.2,204.2,130244,0
+LESL.US,D,20230712,000000,203,206.4,193.194,195.4,175110,0
+LESL.US,D,20230713,000000,196,196.8,189.8,190.4,237789,0
+LESL.US,D,20230714,000000,115.2,134.4,114.2,134,2091517,0
+LESL.US,D,20230717,000000,129.2,132,108.6,109.2,1274875,0
+LESL.US,D,20230718,000000,108.6,116,107,113.6,663487,0
+LESL.US,D,20230719,000000,115.2,115.2,105.6,109.4,371507,0
+LESL.US,D,20230720,000000,107.8,110,107.2,109,229327,0
+LESL.US,D,20230721,000000,109.2,110,106.8,107.8,195037,0
+LESL.US,D,20230724,000000,107.4,113.9,106.4,113.4,241017,0
+LESL.US,D,20230725,000000,112.6,121.6,111.5,119.4,269169,0
+LESL.US,D,20230726,000000,119.2,122.6,116.6,122.4,271694,0
+LESL.US,D,20230727,000000,122.8,130.8,121.4,125.6,410293,0
+LESL.US,D,20230728,000000,126.6,127.8,124.6,125,259289,0
+LESL.US,D,20230731,000000,125.2,130.192,125,127.4,222052,0
+LESL.US,D,20230801,000000,125.6,129,124.6,128,185466,0
+LESL.US,D,20230802,000000,127.4,130,123.8,129.8,290131,0
+LESL.US,D,20230803,000000,134.4,144.8,132.4,136.2,523705,0
+LESL.US,D,20230804,000000,138,145,134.4,138,256545,0
+LESL.US,D,20230807,000000,137,139.3,130.2,137,190637,0
+LESL.US,D,20230808,000000,136.2,138.7,131.5,137.6,118843,0
+LESL.US,D,20230809,000000,138,138.8,134,136.6,124600,0
+LESL.US,D,20230810,000000,144.4,146.198,139.6,140.2,192480,0
+LESL.US,D,20230811,000000,138.2,140.4,137.2,139.8,134329,0
+LESL.US,D,20230814,000000,138.2,144.9,137.4,144.4,182241,0
+LESL.US,D,20230815,000000,143.2,146.6,142.4,143,147247,0
+LESL.US,D,20230816,000000,142,144.2,138.4,140.4,103314,0
+LESL.US,D,20230817,000000,140.6,142.4,134.4,134.6,133670,0
+LESL.US,D,20230818,000000,132.8,133.6,129.8,131.8,175808,0
+LESL.US,D,20230821,000000,132,135.2,130.8,132.4,116427,0
+LESL.US,D,20230822,000000,131.8,133,126.4,128.8,97906,0
+LESL.US,D,20230823,000000,129,130.6,126.4,129.2,105743,0
+LESL.US,D,20230824,000000,127.8,129.3,124.6,124.8,132511,0
+LESL.US,D,20230825,000000,126,128,123.4,126.2,99998,0
+LESL.US,D,20230828,000000,126.6,134.6,126.6,134,131290,0
+LESL.US,D,20230829,000000,134.4,135.4,131.4,132.8,99609.4,0
+LESL.US,D,20230830,000000,132.4,133.2,129.4,131,101385,0
+LESL.US,D,20230831,000000,131.2,131.2,125,125.2,158363,0
+LESL.US,D,20230901,000000,127,129.78,126.5,127.6,112948,0
+LESL.US,D,20230905,000000,126.6,127,120.6,121,172497,0
+LESL.US,D,20230906,000000,120.2,122.2,117.2,120,147631,0
+LESL.US,D,20230907,000000,119,120.1,116.2,117.8,116848,0
+LESL.US,D,20230908,000000,117.6,117.9,113,113.8,124231,0
+LESL.US,D,20230911,000000,115.6,118.9,113.2,113.6,188173,0
+LESL.US,D,20230912,000000,112.8,114.1,108,111.8,201804,0
+LESL.US,D,20230913,000000,112.4,112.7,109.1,109.8,158501,0
+LESL.US,D,20230914,000000,110,112.2,107.8,111.6,211933,0
+LESL.US,D,20230915,000000,111.6,114,108.4,111.6,767050,0
+LESL.US,D,20230918,000000,110.8,110.8,102.8,103,215829,0
+LESL.US,D,20230919,000000,102.2,103.4,99.1,100.4,187018,0
+LESL.US,D,20230920,000000,100.2,105.8,99.6,103.6,196762,0
+LESL.US,D,20230921,000000,101.6,105.2,97.4,97.8,290474,0
+LESL.US,D,20230922,000000,98.8,102.6,95.6,100.4,280442,0
+LESL.US,D,20230925,000000,100.2,105.4,98.4,104.8,228591,0
+LESL.US,D,20230926,000000,103.8,105.2,101.5,103,454765,0
+LESL.US,D,20230927,000000,104.6,107.61,102.8,105.2,166785,0
+LESL.US,D,20230928,000000,105,111,103.8,109.8,238356,0
+LESL.US,D,20230929,000000,111,115.2,109.5,113.2,252106,0
+LESL.US,D,20231002,000000,113.4,115.2,106.7,108,231169,0
+LESL.US,D,20231003,000000,108,108.606,100.6,101.4,170130,0
+LESL.US,D,20231004,000000,103.4,104.7,98.6,102.2,190750,0
+LESL.US,D,20231005,000000,103,106.2,100.6,103.6,155795,0
+LESL.US,D,20231006,000000,103.4,110.4,102.4,108.2,187052,0
+LESL.US,D,20231009,000000,107.4,107.8,100.4,101.6,198114,0
+LESL.US,D,20231010,000000,101.4,107.2,100.2,106.4,164891,0
+LESL.US,D,20231011,000000,107.6,111.8,105.2,110,119979,0
+LESL.US,D,20231012,000000,108.6,108.6,99.6,101.4,198390,0
+LESL.US,D,20231013,000000,102.2,104.3,101.2,102.2,138834,0
+LESL.US,D,20231016,000000,103.2,111.4,103,110,238962,0
+LESL.US,D,20231017,000000,110,112.2,107.8,109.4,155068,0
+LESL.US,D,20231018,000000,108,111.4,104.6,110.4,145806,0
+LESL.US,D,20231019,000000,110.8,112,107,109.4,123593,0
+LESL.US,D,20231020,000000,109.4,111.2,107.1,108.4,154110,0
+LESL.US,D,20231023,000000,107,107.4,101,104,218140,0
+LESL.US,D,20231024,000000,104.6,107.1,96,96.4,240490,0
+LESL.US,D,20231025,000000,94.6,97.9,89,94.2,223857,0
+LESL.US,D,20231026,000000,96.2,100.2,93.8,99.6,164409,0
+LESL.US,D,20231027,000000,100.2,102.6,97.8,99.6,143896,0
+LESL.US,D,20231030,000000,100.6,105.4,99.4,101,145929,0
+LESL.US,D,20231031,000000,99.6,101.4,96.8,98.8,140141,0
+LESL.US,D,20231101,000000,99.4,100.2,93.2,95,140427,0
+LESL.US,D,20231102,000000,95,103.3,95,102.6,146786,0
+LESL.US,D,20231103,000000,106,109.4,102.4,102.4,128760,0
+LESL.US,D,20231106,000000,104.4,104.7,94.6,95.8,143189,0
+LESL.US,D,20231107,000000,95.4,97.4,93.6,95.4,84403.2,0
+LESL.US,D,20231108,000000,94.8,96.8,91.6,92.6,88519.9,0
+LESL.US,D,20231109,000000,93.4,93.8,88,88.8,146266,0
+LESL.US,D,20231110,000000,88.8,93,87.8,92.6,134831,0
+LESL.US,D,20231113,000000,92.6,93.9,90.8,93,120373,0
+LESL.US,D,20231114,000000,97.8,107.2,97.8,105.2,174469,0
+LESL.US,D,20231115,000000,106.8,113.2,106.8,110.8,174618,0
+LESL.US,D,20231116,000000,108.8,109.4,105.5,107.6,133777,0
+LESL.US,D,20231117,000000,107.6,115.3,107.6,114.8,154946,0
+LESL.US,D,20231120,000000,115.4,118,113.2,113.8,126297,0
+LESL.US,D,20231121,000000,111.2,112.8,109.4,112.4,118042,0
+LESL.US,D,20231122,000000,114.6,117.6,112.6,114.8,116842,0
+LESL.US,D,20231124,000000,114.2,120,113.6,119.8,71584.8,0
+LESL.US,D,20231127,000000,117.4,117.894,113.224,114.2,162029,0
+LESL.US,D,20231128,000000,114,117.2,112.018,116.4,195069,0
+LESL.US,D,20231129,000000,90,104.6,89.2,104.6,739777,0
+LESL.US,D,20231130,000000,104,104.2,89.6,98.6,486950,0
+LESL.US,D,20231201,000000,97.8,108.6,96.7,104.4,279417,0
+LESL.US,D,20231204,000000,105,115.5,104.3,114.4,285916,0
+LESL.US,D,20231205,000000,110.2,110.2,101.8,103.4,188389,0
+LESL.US,D,20231206,000000,104.6,110.8,104.4,110,144504,0
+LESL.US,D,20231207,000000,109.2,110.4,104.6,108.6,208805,0
+LESL.US,D,20231208,000000,108.4,112.1,106.2,109,166406,0
+LESL.US,D,20231211,000000,109,111.6,103.8,106.6,160205,0
+LESL.US,D,20231212,000000,106.6,107.4,101.2,101.4,138485,0
+LESL.US,D,20231213,000000,101,112.8,99.2,111.8,253240,0
+LESL.US,D,20231214,000000,118.2,135.6,118,132.6,372389,0
+LESL.US,D,20231215,000000,133.8,133.8,124.6,128.2,400383,0
+LESL.US,D,20231218,000000,129.6,130.2,123.6,127.6,149870,0
+LESL.US,D,20231219,000000,133.8,135.6,131.3,134,158751,0
+LESL.US,D,20231220,000000,130.8,136.2,128.4,129,145524,0
+LESL.US,D,20231221,000000,131.4,136.798,130,136.2,118280,0
+LESL.US,D,20231222,000000,136,141.8,133.2,138.8,111947,0
+LESL.US,D,20231226,000000,139.6,141.2,136.456,137.4,131866,0
+LESL.US,D,20231227,000000,138,142.6,137.5,139.6,129272,0
+LESL.US,D,20231228,000000,139,143,138.1,142.2,147643,0
+LESL.US,D,20231229,000000,141,141,135.6,138.2,116172,0
+LESL.US,D,20240102,000000,135.8,143.1,132.4,139.2,133893,0
+LESL.US,D,20240103,000000,135.8,135.8,129.5,129.8,157835,0
+LESL.US,D,20240104,000000,130.2,137.4,126.6,136,132135,0
+LESL.US,D,20240105,000000,134,138.9,132.6,137,94370.1,0
+LESL.US,D,20240108,000000,136.4,141,135.2,138.6,114905,0
+LESL.US,D,20240109,000000,135.4,135.4,130.8,130.8,104628,0
+LESL.US,D,20240110,000000,130.2,134.9,126.7,133.8,92526.4,0
+LESL.US,D,20240111,000000,133,133.2,128.6,130.4,88325.7,0
+LESL.US,D,20240112,000000,133,136,128.4,129.8,94106.4,0
+LESL.US,D,20240116,000000,129.4,135.8,126.2,135.6,103548,0
+LESL.US,D,20240117,000000,132.6,135.4,129.8,131.2,92382,0
+LESL.US,D,20240118,000000,133.6,139.2,133.1,138.8,95077.4,0
+LESL.US,D,20240119,000000,139.4,139.4,134.2,135.2,107010,0
+LESL.US,D,20240122,000000,137.4,143.8,136.8,142.4,141652,0
+LESL.US,D,20240123,000000,146,147,138.9,139.8,94167.8,0
+LESL.US,D,20240124,000000,143.4,145.8,134.8,136.6,101170,0
+LESL.US,D,20240125,000000,139.4,140.2,134.2,136,75218.9,0
+LESL.US,D,20240126,000000,136.2,140.2,136,137,79247.7,0
+LESL.US,D,20240129,000000,137,143.6,135.5,143.6,117424,0
+LESL.US,D,20240130,000000,143.6,144.2,139.2,139.4,115789,0
+LESL.US,D,20240131,000000,138.6,142.2,133.7,134.2,272621,0
+LESL.US,D,20240201,000000,136,140.2,131.4,136.6,207516,0
+LESL.US,D,20240202,000000,145.4,159.4,134.2,140,414162,0
+LESL.US,D,20240205,000000,138.2,145.5,130.2,131.2,165537,0
+LESL.US,D,20240206,000000,131.4,153.9,130.6,152.4,282455,0
+LESL.US,D,20240207,000000,152.2,154.6,145.8,147,215674,0
+LESL.US,D,20240208,000000,146.8,155.4,144,153.2,198529,0
+LESL.US,D,20240209,000000,154.6,157.2,150,154,97984.8,0
+LESL.US,D,20240212,000000,156,164.2,155.4,163.6,174054,0
+LESL.US,D,20240213,000000,154,156.6,148.6,150.8,187282,0
+LESL.US,D,20240214,000000,155.2,156.4,149,153,118254,0
+LESL.US,D,20240215,000000,153.4,160.1,152.8,158,106610,0
+LESL.US,D,20240216,000000,155.6,159.8,151.8,157.4,113290,0
+LESL.US,D,20240220,000000,152,156.2,150.6,151.8,95849.7,0
+LESL.US,D,20240221,000000,150,151.8,137,137.8,304759,0
+LESL.US,D,20240222,000000,136.6,142.4,134.4,138,119058,0
+LESL.US,D,20240223,000000,138.6,148.5,137.9,147.8,97892.5,0
+LESL.US,D,20240226,000000,146.6,150.4,146.4,149.2,84835.1,0
+LESL.US,D,20240227,000000,150.6,158.2,149.2,155.6,136314,0
+LESL.US,D,20240228,000000,152.4,157.1,152.2,154.8,91988.1,0
+LESL.US,D,20240229,000000,158.8,160.996,155.2,158,117267,0
+LESL.US,D,20240301,000000,157.6,157.9,147.8,156,111975,0
+LESL.US,D,20240304,000000,156.4,160,155.8,157.8,131367,0
+LESL.US,D,20240305,000000,154.2,159.2,151.6,152.4,102507,0
+LESL.US,D,20240306,000000,154.6,155,148.6,149.8,95362.8,0
+LESL.US,D,20240307,000000,150.8,155,150.8,152.8,102856,0
+LESL.US,D,20240308,000000,155.6,160.4,153.6,155.8,88644.5,0
+LESL.US,D,20240311,000000,155,158.8,154.3,156.8,89161.4,0
+LESL.US,D,20240312,000000,156.2,157.4,145.7,148.2,90304.5,0
+LESL.US,D,20240313,000000,147.2,151.6,142.8,143,138996,0
+LESL.US,D,20240314,000000,142.4,142.8,133.2,137,206206,0
+LESL.US,D,20240315,000000,136.4,145.696,136.4,145.2,227056,0
+LESL.US,D,20240318,000000,145.6,147.1,136.6,136.8,147039,0
+LESL.US,D,20240319,000000,134.2,137.3,128.6,131.4,136388,0
+LESL.US,D,20240320,000000,131.3,140.1,129.5,139.4,135435,0
+LESL.US,D,20240321,000000,139.8,154,139.4,150.6,189528,0
+LESL.US,D,20240322,000000,150.8,151.8,144,144.4,88400.7,0
+LESL.US,D,20240325,000000,144.6,146.4,134,134.4,129556,0
+LESL.US,D,20240326,000000,135.6,136.4,128.8,129,130536,0
+LESL.US,D,20240327,000000,129.8,137.5,127.8,137.2,123325,0
+LESL.US,D,20240328,000000,137.4,138,128.8,130,152369,0
+LESL.US,D,20240401,000000,132.4,132.8,118,118.8,204901,0
+LESL.US,D,20240402,000000,115.4,117,113.2,115.2,171439,0
+LESL.US,D,20240403,000000,113.6,115,109.9,113.2,130513,0
+LESL.US,D,20240404,000000,115.4,117.2,110.8,112.6,105638,0
+LESL.US,D,20240405,000000,111,112.8,108.7,109,77985.7,0
+LESL.US,D,20240408,000000,111,112.8,107,107.4,111632,0
+LESL.US,D,20240409,000000,109,110.6,106.8,108.4,109245,0
+LESL.US,D,20240410,000000,101.8,104.7,92.8,94.4,321748,0
+LESL.US,D,20240411,000000,95.2,97.6,91.6,91.7,179910,0
+LESL.US,D,20240412,000000,90.4,92,87.2,91.8,197911,0
+LESL.US,D,20240415,000000,92.8,96.6,87.4,87.6,267392,0
+LESL.US,D,20240416,000000,86.2,87,83.2,85.8,235294,0
+LESL.US,D,20240417,000000,86.6,88,85.4,86,212565,0
+LESL.US,D,20240418,000000,86.4,89.4,84.6,88.2,228191,0
+LESL.US,D,20240419,000000,87.4,90.2,86.4,89,257886,0
+LESL.US,D,20240422,000000,89.2,93.2,87.8,89.2,222284,0
+LESL.US,D,20240423,000000,89.8,95.4,89.4,91.4,193445,0
+LESL.US,D,20240424,000000,90.4,90.6,84,85,129208,0
+LESL.US,D,20240425,000000,83.6,84.6,77.6,79.8,409150,0
+LESL.US,D,20240426,000000,79.8,82.6,78.7,79.8,318497,0
+LESL.US,D,20240429,000000,80,83,79,82.8,209039,0
+LESL.US,D,20240430,000000,80.2,81.642,75.8,78.6,202131,0
+LESL.US,D,20240501,000000,78,84,76.8,82.6,238280,0
+LESL.US,D,20240502,000000,84.8,87.6,82,87.2,203159,0
+LESL.US,D,20240503,000000,90.4,96.2,90.4,94.2,309858,0
+LESL.US,D,20240506,000000,94.8,97.6,93.5,95.8,226236,0
+LESL.US,D,20240507,000000,95.8,102.7,95.2,98.2,437225,0
+LESL.US,D,20240508,000000,94.6,96.8,92.358,93.8,350620,0
+LESL.US,D,20240509,000000,94.8,114.4,94.4,103.8,673132,0
+LESL.US,D,20240510,000000,103.6,104.7,92.4,95.2,349941,0
+LESL.US,D,20240513,000000,98,106.8,97.6,106.3,235893,0
+LESL.US,D,20240514,000000,109.8,120.4,107.2,112.2,304080,0
+LESL.US,D,20240515,000000,116.6,117.2,106.1,107.2,200836,0
+LESL.US,D,20240516,000000,105.8,108,101.9,105.2,140844,0
+LESL.US,D,20240517,000000,104.2,106,101.1,101.2,172192,0
+LESL.US,D,20240520,000000,101.6,101.6,97.2,99,159508,0
+LESL.US,D,20240521,000000,100,100.4,97,99.6,99105.1,0
+LESL.US,D,20240522,000000,99.6,103.1,97.6,101.2,159003,0
+LESL.US,D,20240523,000000,101.4,101.6,98,100.4,126428,0
+LESL.US,D,20240524,000000,101.8,104.3,100.4,102.2,138296,0
+LESL.US,D,20240528,000000,104,109.4,103,108.6,180562,0
+LESL.US,D,20240529,000000,106,108.8,102.2,105.6,151881,0
+LESL.US,D,20240530,000000,108,115.7,106.1,113.4,337222,0
+LESL.US,D,20240531,000000,114.6,116.1,108.8,114.4,235343,0
+LESL.US,D,20240603,000000,116.8,120.2,110.8,115.2,171781,0
+LESL.US,D,20240604,000000,112.4,114.4,110.4,113,135370,0
+LESL.US,D,20240605,000000,113.4,115.7,109,110.4,141538,0
+LESL.US,D,20240606,000000,108.6,109.4,104.6,106.8,147182,0
+LESL.US,D,20240607,000000,104.2,108.398,101.3,102.4,274833,0
+LESL.US,D,20240610,000000,103,105.7,101,104,136390,0
+LESL.US,D,20240611,000000,102.4,105,99.6,102.6,181625,0
+LESL.US,D,20240612,000000,107.4,110.8,98,101.6,327287,0
+LESL.US,D,20240613,000000,100.8,104,93,94.4,159184,0
+LESL.US,D,20240614,000000,92.4,93.2,88.6,91.4,229811,0
+LESL.US,D,20240617,000000,90.2,95.4,89.8,94.8,236301,0
+LESL.US,D,20240618,000000,95.6,95.8,82.4,83.6,409540,0
+LESL.US,D,20240620,000000,82.8,86.6,81.3,86.4,208782,0
+LESL.US,D,20240621,000000,86,90.2,84.9,87.6,507209,0
+LESL.US,D,20240624,000000,87.6,89,85.1,87.4,203007,0
+LESL.US,D,20240625,000000,84.4,85.5,82,83.2,226807,0
+LESL.US,D,20240626,000000,82,84.2,81,81.2,163798,0
+LESL.US,D,20240627,000000,81.4,85,78.4,84,222850,0
+LESL.US,D,20240628,000000,84.4,85.6,82,83.8,360380,0
+LESL.US,D,20240701,000000,84,85.4,78.6,79,194174,0
+LESL.US,D,20240702,000000,79,79.8,75,75.2,140440,0
+LESL.US,D,20240703,000000,75,75.2,71.202,72.8,172972,0
+LESL.US,D,20240705,000000,73.2,74.8,71,73.6,250395,0
+LESL.US,D,20240708,000000,74.6,74.8,62.4,64.2,418511,0
+LESL.US,D,20240709,000000,64.4,67.3,64.2,65,338405,0
+LESL.US,D,20240710,000000,65,68.8,64.2,67.6,270791,0
+LESL.US,D,20240711,000000,71.4,77.3,70.8,74.8,433346,0
+LESL.US,D,20240712,000000,74.8,80.2,74.8,78.6,189752,0
+LESL.US,D,20240715,000000,78.8,79,70.6,71.6,216882,0
+LESL.US,D,20240716,000000,72.4,82.3,71.7,81.8,199720,0
+LESL.US,D,20240717,000000,79,84.3,78.6,81.6,162068,0
+LESL.US,D,20240718,000000,63.2,69.2,48.4,56.6,1440945,0
+LESL.US,D,20240719,000000,56.8,56.8,50,53.7,635296,0
+LESL.US,D,20240722,000000,53.4,59.4,52.6,58.8,389989,0
+LESL.US,D,20240723,000000,57.6,58.6,53.9,56.8,251450,0
+LESL.US,D,20240724,000000,55.8,60.6,55.2,58.6,375584,0
+LESL.US,D,20240725,000000,58.4,60.5,56.5,57.2,189004,0
+LESL.US,D,20240726,000000,60.8,61.4,56.9,59.8,138429,0
+LESL.US,D,20240729,000000,60.8,61,57.4,58.2,126606,0
+LESL.US,D,20240730,000000,58.6,61,57.6,58.6,154918,0
+LESL.US,D,20240731,000000,58.8,63.9,56.4,59,192097,0
+LESL.US,D,20240801,000000,59.8,59.8,53,53.6,229381,0
+LESL.US,D,20240802,000000,52.6,58.6,50.6,56.9,200114,0
+LESL.US,D,20240805,000000,52,57.2,51,56.9,174244,0
+LESL.US,D,20240806,000000,56.8,60.8,55.2,60.6,245749,0
+LESL.US,D,20240807,000000,63.8,64.3,55,55.2,275509,0
+LESL.US,D,20240808,000000,63.6,71.8,62.1,63.2,581160,0
+LESL.US,D,20240809,000000,63.2,65,60.4,62.2,162880,0
+LESL.US,D,20240812,000000,62.8,64,55.8,59.4,189840,0
+LESL.US,D,20240813,000000,59,63.6,59,63,167074,0
+LESL.US,D,20240814,000000,62.4,63.6,60,60.4,138175,0
+LESL.US,D,20240815,000000,64,65.5,62.1,63.6,274021,0
+LESL.US,D,20240816,000000,63.6,65.4,62.5,65,217249,0
+LESL.US,D,20240819,000000,65.4,66.5,63.2,64.2,218786,0
+LESL.US,D,20240820,000000,63.4,64,61.4,62.4,215641,0
+LESL.US,D,20240821,000000,63.2,65.6,61.6,62.4,141653,0
+LESL.US,D,20240822,000000,61.6,62.6,58.4,59.2,174154,0
+LESL.US,D,20240823,000000,60,62.8,59.8,61.8,187929,0
+LESL.US,D,20240826,000000,61.8,62.4,60.4,61.4,140403,0
+LESL.US,D,20240827,000000,64.8,64.8,54.9,55.8,335788,0
+LESL.US,D,20240828,000000,55.2,56,49.8,49.9,232512,0
+LESL.US,D,20240829,000000,49,52.3,48.7,50,365928,0
+LESL.US,D,20240830,000000,55.6,62.4,55,60.4,550644,0
+LESL.US,D,20240903,000000,59.6,63.3,57.6,59.4,265178,0
+LESL.US,D,20240904,000000,60.4,63,58.8,60,224528,0
+LESL.US,D,20240905,000000,60.6,65.9,60,65,394581,0
+LESL.US,D,20240906,000000,64.6,65,59.6,59.6,180878,0
+LESL.US,D,20240909,000000,60.4,60.6,56.2,58,173886,0
+LESL.US,D,20240910,000000,57.6,59.2,56.7,58.6,102923,0
+LESL.US,D,20240911,000000,58.6,59.3,54.7,56.2,156572,0
+LESL.US,D,20240912,000000,56,61.1,53,59.4,312325,0
+LESL.US,D,20240913,000000,59.6,61.6,58.1,60,273727,0
+LESL.US,D,20240916,000000,60,60.2,54.4,57,203071,0
+LESL.US,D,20240917,000000,57.8,59.6,57.1,57.8,169971,0
+LESL.US,D,20240918,000000,57.4,61.4,56,56.8,243245,0
+LESL.US,D,20240919,000000,59.4,61,57.7,60.2,290135,0
+LESL.US,D,20240920,000000,60,60.8,57.9,58,529995,0
+LESL.US,D,20240923,000000,58.6,58.6,55,58,208249,0
+LESL.US,D,20240924,000000,59,59.8,56.5,58,168565,0
+LESL.US,D,20240925,000000,57.6,57.6,55,56.2,151928,0
+LESL.US,D,20240926,000000,58.4,58.608,56.4,57,147320,0
+LESL.US,D,20240927,000000,58.4,59.2,56.6,57.2,236635,0
+LESL.US,D,20240930,000000,57.56,65.6,57.432,63.2,574741,0
+LESL.US,D,20241001,000000,63,63,55.6,55.6,391280,0
+LESL.US,D,20241002,000000,56.2,57.4,54.6,55.6,213905,0
+LESL.US,D,20241003,000000,54.4,55.2,52.2,54.2,216794,0
+LESL.US,D,20241004,000000,55.8,58.8,55,56,252796,0
+LESL.US,D,20241007,000000,55,56,51.6,54.8,251314,0
+LESL.US,D,20241008,000000,54.4,58.4,53.8,58.2,271370,0
+LESL.US,D,20241009,000000,58.8,59.4,54.4,54.6,306069,0
+LESL.US,D,20241010,000000,53.8,54,52,52.4,316183,0
+LESL.US,D,20241011,000000,52,53.6,51.8,53,141575,0
+LESL.US,D,20241014,000000,52.4,54.8,51,53.6,173257,0
+LESL.US,D,20241015,000000,53,55.4,53,53.4,148302,0
+LESL.US,D,20241016,000000,53.8,55.2,53.3,54.2,139462,0
+LESL.US,D,20241017,000000,53.8,54.7,51,52.6,155299,0
+LESL.US,D,20241018,000000,52.4,54.12,51.8,53.2,182182,0
+LESL.US,D,20241021,000000,53.4,55.6,53,53.6,228290,0
+LESL.US,D,20241022,000000,53.2,55.8,52.8,55.6,178500,0
+LESL.US,D,20241023,000000,55.6,57.75,53.402,55,161832,0
+LESL.US,D,20241024,000000,56,61.8,55.6,59.4,268050,0
+LESL.US,D,20241025,000000,60,61,55.6,56.4,152312,0
+LESL.US,D,20241028,000000,56.6,59.2,56,57.6,225068,0
+LESL.US,D,20241029,000000,56.2,57.6,55.4,57,147526,0
+LESL.US,D,20241030,000000,57.4,59.9,56.7,57,183247,0
+LESL.US,D,20241031,000000,57,57.2,53.4,53.8,215245,0
+LESL.US,D,20241101,000000,54.8,57,54.5,56.6,178515,0
+LESL.US,D,20241104,000000,57,60.4,56.7,58.2,298085,0
+LESL.US,D,20241105,000000,57,62,55.6,61.6,182923,0
+LESL.US,D,20241106,000000,62,64.8,58.4,58.8,268503,0
+LESL.US,D,20241107,000000,58.2,62,57.9,61.8,186765,0
+LESL.US,D,20241108,000000,61.8,62.8,59.8,59.8,129898,0
+LESL.US,D,20241111,000000,59.4,61.7,59.4,60.6,157366,0
+LESL.US,D,20241112,000000,60.4,61.7,57.7,58.2,119346,0
+LESL.US,D,20241113,000000,59.2,59.8,57,57.4,146967,0
+LESL.US,D,20241114,000000,57.2,60,54.6,55.2,192932,0
+LESL.US,D,20241115,000000,56.8,62,55.2,60.4,283058,0
+LESL.US,D,20241118,000000,60.2,61.2,58.1,60.8,186249,0
+LESL.US,D,20241119,000000,59.6,59.6,56.4,57.6,178129,0
+LESL.US,D,20241120,000000,57.8,57.8,54,55.2,259132,0
+LESL.US,D,20241121,000000,55.2,57.6,53.8,57.4,265709,0
+LESL.US,D,20241122,000000,58.6,64.4,58.3,63.8,411021,0
+LESL.US,D,20241125,000000,65,72.6,65,70.2,582355,0
+LESL.US,D,20241126,000000,55.6,58,46.2,49,1227509,0
+LESL.US,D,20241127,000000,48.4,54.4,48.2,49.6,444140,0
+LESL.US,D,20241129,000000,51.6,51.6,45,46,324918,0
+LESL.US,D,20241202,000000,46,48.4,44.8,48,443994,0
+LESL.US,D,20241203,000000,47,48.6,46.214,48.2,358413,0
+LESL.US,D,20241204,000000,48,50,47.4,48,188330,0
+LESL.US,D,20241205,000000,48,49.376,44,44.4,397988,0
+LESL.US,D,20241206,000000,45.2,47.8,44.9,47.2,358997,0
+LESL.US,D,20241209,000000,49.4,54.3,48.4,53,720982,0
+LESL.US,D,20241210,000000,52.8,53.4,50.2,52,327509,0
+LESL.US,D,20241211,000000,52,52.4,48.6,49.2,240777,0
+LESL.US,D,20241212,000000,49.2,49.7,47.1,48.8,260900,0
+LESL.US,D,20241213,000000,48.8,49.3,46.6,48.8,282682,0
+LESL.US,D,20241216,000000,49,49.1,47.6,48,339232,0
+LESL.US,D,20241217,000000,47.8,48.6,45.5,45.8,315713,0
+LESL.US,D,20241218,000000,46.6,47.3,42.6,43,385975,0
+LESL.US,D,20241219,000000,43.2,43.8,40.4,41.2,406898,0
+LESL.US,D,20241220,000000,41,44.7,40.9,43.2,502753,0
+LESL.US,D,20241223,000000,43.8,45.6,42.9,43.6,256534,0
+LESL.US,D,20241224,000000,43,44.598,42,43.6,139355,0
+LESL.US,D,20241226,000000,43,46.2,42,45.4,263930,0
+LESL.US,D,20241227,000000,44.4,46.4,44.4,44.6,259543,0
+LESL.US,D,20241230,000000,43.2,43.8,41.3,42.8,270010,0
+LESL.US,D,20241231,000000,43,45.4,42.9,44.6,273910,0
+LESL.US,D,20250102,000000,44.6,47.2,44.6,45.4,229260,0
+LESL.US,D,20250103,000000,46.4,47,45,46,152471,0
+LESL.US,D,20250106,000000,45.4,47.4,45,45.8,233993,0
+LESL.US,D,20250107,000000,46,46.2,43.4,44.4,219723,0
+LESL.US,D,20250108,000000,43.8,44.6,42.9,43.6,183210,0
+LESL.US,D,20250110,000000,42.8,45.4,42.62,45,178580,0
+LESL.US,D,20250113,000000,44.8,44.8,42.7,43.6,213347,0
+LESL.US,D,20250114,000000,44.4,45.2,43.4,44,186327,0
+LESL.US,D,20250115,000000,45.6,47.2,44.2,44.4,304208,0
+LESL.US,D,20250116,000000,44.6,44.8,42.8,44.6,277167,0
+LESL.US,D,20250117,000000,44.8,48.598,43,43.2,222696,0
+LESL.US,D,20250121,000000,42.8,44.8,42.8,43.8,372450,0
+LESL.US,D,20250122,000000,43.4,44.2,42.4,42.8,299323,0
+LESL.US,D,20250123,000000,42.6,44,42.4,43,236985,0
+LESL.US,D,20250124,000000,43,43.6,42.2,42.6,250008,0
+LESL.US,D,20250127,000000,42.4,43.8,42.4,42.8,263866,0
+LESL.US,D,20250128,000000,42.2,43.2,40.7,40.8,227521,0
+LESL.US,D,20250129,000000,40.6,41.4,38.2,39.4,336724,0
+LESL.US,D,20250130,000000,39.4,42.4,39.4,41,340752,0
+LESL.US,D,20250131,000000,41.1,42.4,40.1,40.4,210181,0
+LESL.US,D,20250203,000000,39.6,42,38.6,40.8,275559,0
+LESL.US,D,20250204,000000,41.4,44,40.9,43.4,308498,0
+LESL.US,D,20250205,000000,42.8,44.6,42.4,44.4,285302,0
+LESL.US,D,20250206,000000,44.6,46.4,44.2,44.8,318580,0
+LESL.US,D,20250207,000000,38.2,40.6,32.6,32.8,1034840,0
+LESL.US,D,20250210,000000,33,33.2,31.2,32.1,396845,0
+LESL.US,D,20250211,000000,32.2,35.2,31.6,35,452675,0
+LESL.US,D,20250212,000000,34.4,34.4,32.6,33.6,390635,0
+LESL.US,D,20250213,000000,34.8,34.9,31.8,31.8,313845,0
+LESL.US,D,20250214,000000,31.6,33.2,31.2,31.2,326121,0
+LESL.US,D,20250218,000000,29.6,31.4,28,29.1,567956,0
+LESL.US,D,20250219,000000,28.4,30.96,28.1,30.8,292526,0
+LESL.US,D,20250220,000000,30.6,31.7,29.2,29.6,474625,0
+LESL.US,D,20250221,000000,30.2,31.2,28.2,28.4,433153,0
+LESL.US,D,20250224,000000,28.4,28.4,26,26.7,1930297,0
+LESL.US,D,20250225,000000,26.6,27.2,25,25.2,312194,0
+LESL.US,D,20250226,000000,25,25.2,22,22,537531,0
+LESL.US,D,20250227,000000,22.4,22.6,20.4,20.5,389515,0
+LESL.US,D,20250228,000000,20.2,21.4,19,20.8,827549,0
+LESL.US,D,20250303,000000,20.8,21.2,18.928,19.544,689578,0
+LESL.US,D,20250304,000000,18.972,20.2,18.1,18.822,460543,0
+LESL.US,D,20250305,000000,18.7,20.3,18.456,20.2,321695,0
+LESL.US,D,20250306,000000,19.63,20.3,18.274,19.974,305164,0
+LESL.US,D,20250307,000000,19.498,21,18.8,20.6,182887,0
+LESL.US,D,20250310,000000,20,20.5,18.752,19.206,332247,0
+LESL.US,D,20250311,000000,19.6,19.7,17.086,18.402,361422,0
+LESL.US,D,20250312,000000,18.8,18.8,16.855,17.168,420493,0
+LESL.US,D,20250313,000000,18,18.38,15.23,15.8,317998,0
+LESL.US,D,20250314,000000,16.014,16.998,15.726,16.49,155485,0
+LESL.US,D,20250317,000000,16.304,17.4,15.884,17.064,240295,0
+LESL.US,D,20250318,000000,16.874,17.2,15.296,16.846,233927,0
+LESL.US,D,20250319,000000,16.962,17.868,15.592,17.036,125892,0
+LESL.US,D,20250320,000000,17.018,17.8,15.386,15.968,158757,0
+LESL.US,D,20250321,000000,15.618,16.186,15.018,15.676,483117,0
+LESL.US,D,20250324,000000,15.596,16.748,15.342,16.502,104548,0
+LESL.US,D,20250325,000000,16.8,18.778,16.604,18.496,448864,0
+LESL.US,D,20250326,000000,19.2,19.2,16.724,17.466,275437,0
+LESL.US,D,20250327,000000,17.446,18.178,17,17.388,174157,0
+LESL.US,D,20250328,000000,16.82,17.232,16.33,16.536,95960.3,0
+LESL.US,D,20250331,000000,16.4,16.6,14.61,14.71,174974,0
+LESL.US,D,20250401,000000,14.488,15.382,14.072,15.06,339696,0
+LESL.US,D,20250402,000000,14.782,15.31,13.704,13.9,361987,0
+LESL.US,D,20250403,000000,13.2,13.2,11.6,12.03,318412,0
+LESL.US,D,20250404,000000,11.936,13.6,11,13.378,306620,0
+LESL.US,D,20250407,000000,12.748,13.75,11.612,12.074,196693,0
+LESL.US,D,20250408,000000,12.8,13.414,11.52,11.738,204548,0
+LESL.US,D,20250409,000000,11.538,13,10.8,12.4,234363,0
+LESL.US,D,20250410,000000,12.332,13.5,11.202,11.44,128012,0
+LESL.US,D,20250411,000000,11.22,12,10.838,11.898,138134,0
+LESL.US,D,20250414,000000,12.254,12.514,10.7,10.94,127581,0
+LESL.US,D,20250415,000000,10.6,10.95,10.226,10.73,166572,0
+LESL.US,D,20250416,000000,10.58,11.6,10.376,10.906,163181,0
+LESL.US,D,20250417,000000,10.8,11.86,10.542,11.538,81808.1,0
+LESL.US,D,20250421,000000,11.6,11.6,10.702,11.474,58989.7,0
+LESL.US,D,20250422,000000,12,12.5,11.918,12.302,170221,0
+LESL.US,D,20250423,000000,12.122,12.992,11.854,12.442,166563,0
+LESL.US,D,20250424,000000,12.142,12.424,11.462,12.126,92052.8,0
+LESL.US,D,20250425,000000,12.48,12.822,11.81,12.718,80150.2,0
+LESL.US,D,20250428,000000,12.8,13.222,12.368,12.576,110655,0
+LESL.US,D,20250429,000000,12.32,13.084,12.12,12.64,108830,0
+LESL.US,D,20250430,000000,12.572,12.572,11.8,12.004,83756.5,0
+LESL.US,D,20250501,000000,12,12.702,11.962,12.538,43869.2,0
+LESL.US,D,20250502,000000,12.626,13.254,12.386,12.534,102467,0
+LESL.US,D,20250505,000000,12.168,13.304,12.12,12.95,101739,0
+LESL.US,D,20250506,000000,12.812,13.52,11.946,13.08,108202,0
+LESL.US,D,20250507,000000,13.144,14.54,13.086,13.938,208529,0
+LESL.US,D,20250508,000000,14.092,14.092,12.876,14.002,151485,0
+LESL.US,D,20250509,000000,13.6,14.88,13,14.654,84614.5,0
+LESL.US,D,20250512,000000,15.4,16.042,15.082,15.888,171240,0
+LESL.US,D,20250513,000000,16,16.644,15.46,15.9,130417,0
+LESL.US,D,20250514,000000,16.2,17.89,16.2,17.638,172629,0
+LESL.US,D,20250515,000000,17.4,17.98,16.166,17.028,94055.6,0
+LESL.US,D,20250516,000000,17.266,18.55,17.266,18.266,119589,0
+LESL.US,D,20250519,000000,18,18.564,17,18.23,157432,0
+LESL.US,D,20250520,000000,17.4,18.154,16.966,17.428,75694.6,0
+LESL.US,D,20250521,000000,17,17.8,15.148,15.722,85266.9,0
+LESL.US,D,20250522,000000,15.46,16.798,15.29,16.49,135954,0
+LESL.US,D,20250523,000000,16.8,17.81,16.46,17.24,226901,0
+LESL.US,D,20250527,000000,17.31,17.942,16.806,17.492,78666.7,0
+LESL.US,D,20250528,000000,17.4,17.998,16.382,16.536,55277.4,0
+LESL.US,D,20250529,000000,16.446,16.568,15.036,15.06,93340.4,0
+LESL.US,D,20250530,000000,15.2,15.684,14.8,15.074,108029,0
+LESL.US,D,20250602,000000,14.982,15.39,14.21,14.978,85575.1,0
+LESL.US,D,20250603,000000,14.8,16.066,14.62,15.904,142817,0
+LESL.US,D,20250604,000000,15.468,16.12,15.318,15.904,77245.7,0
+LESL.US,D,20250605,000000,15.94,16.2,14.44,14.554,92089.2,0
+LESL.US,D,20250606,000000,14.8,15.113,14.058,14.168,119934,0
+LESL.US,D,20250609,000000,14.2,14.4,14.058,14.2,91410.7,0
+LESL.US,D,20250610,000000,14.168,14.398,13.238,13.358,127016,0
+LESL.US,D,20250611,000000,13.4,13.6,12.248,12.488,84298.1,0
+LESL.US,D,20250612,000000,12.7,12.8,11.436,11.512,96173.2,0
+LESL.US,D,20250613,000000,11.4,11.5,10.162,10.402,185346,0
+LESL.US,D,20250616,000000,11.2,11.6,10,10.004,347953,0
+LESL.US,D,20250617,000000,10,10.144,9.036,9.8,166647,0
+LESL.US,D,20250618,000000,9.8,10.0985,9.226,9.396,140905,0
+LESL.US,D,20250620,000000,9.6,10.8,9.29,9.848,274462,0
+LESL.US,D,20250623,000000,10.158,10.298,9.2,9.282,116727,0
+LESL.US,D,20250624,000000,9.2,9.992,8.962,9.76,148493,0
+LESL.US,D,20250625,000000,9.8,9.98,9.254,9.424,85532.1,0
+LESL.US,D,20250626,000000,9.362,9.99,9.26,9.86,181162,0
+LESL.US,D,20250627,000000,9.8,10.58,9,9,1376081,0
+LESL.US,D,20250630,000000,9,9.202,8.1,8.398,407148,0
+LESL.US,D,20250701,000000,8.502,9,8.029,8.278,841151,0
+LESL.US,D,20250702,000000,8.204,9.236,8.204,8.78,159101,0
+LESL.US,D,20250703,000000,8.624,9,8.246,8.358,237693,0
+LESL.US,D,20250707,000000,8.586,10,8.1,9.376,331048,0
+LESL.US,D,20250708,000000,9.26,9.886,9.26,9.458,178523,0
+LESL.US,D,20250709,000000,9.284,10.38,9.284,9.686,118683,0
+LESL.US,D,20250710,000000,9.66,9.998,9.218,9.218,118703,0
+LESL.US,D,20250711,000000,9.2,9.403,8.37,8.37,130995,0
+LESL.US,D,20250714,000000,8.424,9.078,8.224,8.564,146462,0
+LESL.US,D,20250715,000000,8.4,8.894,8,8.012,150106,0
+LESL.US,D,20250716,000000,8.166,8.284,7.642,8.162,184673,0
+LESL.US,D,20250717,000000,8.22,8.398,7.86,7.86,139925,0
+LESL.US,D,20250718,000000,8.1,8.28,7.8,7.926,75136.7,0
+LESL.US,D,20250721,000000,8.046,8.776,7.85,8.25,202213,0
+LESL.US,D,20250722,000000,8.178,10.398,8.178,10.2,323266,0
+LESL.US,D,20250723,000000,10.2,12,9.658,10.348,359624,0
+LESL.US,D,20250724,000000,10.4,11.48,10.202,11.1,180330,0
+LESL.US,D,20250725,000000,11,12.3,10.408,11.912,204022,0
+LESL.US,D,20250728,000000,12.3,13.566,12,12.88,278885,0
+LESL.US,D,20250729,000000,9.02,10,8.02,8.24,688636,0
+LESL.US,D,20250730,000000,8.8,8.8,8.08,8.176,256934,0
+LESL.US,D,20250731,000000,8.4,8.498,7.4,7.42,288153,0
+LESL.US,D,20250801,000000,7.4,7.654,7,7.21,138071,0
+LESL.US,D,20250804,000000,7.4,7.798,7,7.036,111717,0
+LESL.US,D,20250805,000000,7.11,7.424,6.862,7.008,97427.5,0
+LESL.US,D,20250806,000000,7.02,7.756,7.02,7.28,126546,0
+LESL.US,D,20250807,000000,7.2,7.398,5.6,5.982,473872,0
+LESL.US,D,20250808,000000,6,6.33398,5.606,5.664,307537,0
+LESL.US,D,20250811,000000,5.74,5.922,5.36,5.766,167779,0
+LESL.US,D,20250812,000000,5.8,5.934,5.47,5.52,241418,0
+LESL.US,D,20250813,000000,5.484,5.976,5.484,5.748,221479,0
+LESL.US,D,20250814,000000,5.622,7.266,5.568,7.022,266008,0
+LESL.US,D,20250815,000000,6.578,7.2,6.43,6.962,92428.3,0
+LESL.US,D,20250818,000000,6.846,7.362,6.8202,6.858,90850.9,0
+LESL.US,D,20250819,000000,6.8,7.198,6.202,6.32,82481.3,0
+LESL.US,D,20250820,000000,6.24,6.572,5.998,6.138,111532,0
+LESL.US,D,20250821,000000,6.138,6.28,5.8,6.01,126484,0
+LESL.US,D,20250822,000000,6,7.178,6,6.484,144902,0
+LESL.US,D,20250825,000000,6.6,6.8,6.349,6.722,60898,0
+LESL.US,D,20250826,000000,6.8,7.168,6.718,6.854,61931.7,0
+LESL.US,D,20250827,000000,6.828,7.198,6.742,7.052,67765.3,0
+LESL.US,D,20250828,000000,7.1,7.198,6.538,6.914,81656.4,0
+LESL.US,D,20250829,000000,7.04,7.334,6.506,6.646,100856,0
+LESL.US,D,20250902,000000,6.666,6.84,6.352,6.48,40726.7,0
+LESL.US,D,20250903,000000,6.4,6.756,6.3,6.564,47051.1,0
+LESL.US,D,20250904,000000,6.44,7.17,6.422,6.88,66296.9,0
+LESL.US,D,20250905,000000,7.18,7.276,6.822,6.956,69585.8,0
+LESL.US,D,20250908,000000,7.022,7.19798,6.6,6.82,80692.8,0
+LESL.US,D,20250909,000000,6.6,6.996,6.504,6.74,62202.8,0
+LESL.US,D,20250910,000000,6.6,6.802,6.352,6.68,69540.1,0
+LESL.US,D,20250911,000000,6.74,6.8,6.572,6.7,52043.4,0
+LESL.US,D,20250912,000000,6.6,6.734,6.5,6.68,88723.2,0
+LESL.US,D,20250915,000000,6.66,6.798,6.496,6.53,56810.1,0
+LESL.US,D,20250916,000000,5.5,5.8,5.42,5.56,390443,0
+LESL.US,D,20250917,000000,5.87,5.87,5.62202,5.66,117824,0
+LESL.US,D,20250918,000000,6,6,5.62,5.662,154523,0
+LESL.US,D,20250919,000000,5.65,5.748,5.388,5.616,357070,0
+LESL.US,D,20250922,000000,5.64,7.052,5.59,6.404,222004,0
+LESL.US,D,20250923,000000,6.3,6.622,6.296,6.296,78425.8,0
+LESL.US,D,20250924,000000,6.2,6.8,6.2,6.798,64078.3,0
+LESL.US,D,20250925,000000,6.584,6.838,6.5,6.5,44478.8,0
+LESL.US,D,20250926,000000,6.592,6.592,6,6.096,74836,0
+LESL.US,D,20250929,000000,6.14,6.97,6.01,6.66,203422,0
+LESL.US,D,20250930,000000,6.59,6.8,5.5,5.5,232297,0
+LESL.US,D,20251001,000000,5.57,6.39,5.4,6.07,295098,0
+LESL.US,D,20251002,000000,6.07,6.1561,5.465,5.57,230103,0
+LESL.US,D,20251003,000000,5.61,5.6793,4.85,4.92,583606,0
+LESL.US,D,20251006,000000,4.87,4.96,4.5,4.52,165835,0
+LESL.US,D,20251007,000000,4.55,5.17,4.31,4.68,410721,0
+LESL.US,D,20251008,000000,4.61,4.7544,4.38,4.58,209408,0
+LESL.US,D,20251009,000000,4.54,4.575,4.3308,4.48,140465,0
+LESL.US,D,20251010,000000,4.54,4.88,4.265,4.31,207232,0
+LESL.US,D,20251013,000000,4.36,4.58,4.2594,4.37,152932,0
+LESL.US,D,20251014,000000,4.26,4.46,4.24,4.42,156777,0
+LESL.US,D,20251015,000000,4.45,4.595,4.25,4.3,92427,0
+LESL.US,D,20251016,000000,4.3,4.5544,4.14,4.17,113669,0
+LESL.US,D,20251017,000000,4.16,4.229,3.72,3.72,201098,0
+LESL.US,D,20251020,000000,3.71,3.86,3.6,3.61,154521,0
+LESL.US,D,20251021,000000,3.62,4.2,3.5,3.95,261653,0
+LESL.US,D,20251022,000000,3.93,3.96,3.61,3.8,140236,0
+LESL.US,D,20251023,000000,3.78,4.1,3.78,4.03,95215,0
+LESL.US,D,20251024,000000,4.03,4.35,4.015,4.28,142837,0
+LESL.US,D,20251027,000000,4.28,4.52,4.08,4.11,121737,0
+LESL.US,D,20251028,000000,4.11,4.2443,3.87,3.96,100862,0
+LESL.US,D,20251029,000000,3.96,3.96,3.54,3.615,135047,0
+LESL.US,D,20251030,000000,3.66,3.88,3.65,3.73,94720,0
+LESL.US,D,20251031,000000,3.69,3.8,3.5,3.52,85287,0
+LESL.US,D,20251103,000000,3.52,3.63,3.42,3.52,84252,0
+LESL.US,D,20251104,000000,3.47,3.6,3.47,3.5,83802,0
+LESL.US,D,20251105,000000,3.5,3.8,3.26,3.39,152427,0
+LESL.US,D,20251106,000000,3.37,3.37,3.03,3.035,129438,0
+LESL.US,D,20251107,000000,3.01,3.1899,2.9,3.12,149310,0
+LESL.US,D,20251110,000000,3.16,3.39,3.145,3.31,158984,0
+LESL.US,D,20251111,000000,3.27,3.3365,3.04,3.05,85341,0
+LESL.US,D,20251112,000000,3.1,3.35,3.09,3.14,205662,0
+LESL.US,D,20251113,000000,3.15,3.2287,2.915,2.96,179262,0
+LESL.US,D,20251114,000000,2.9,3.03,2.8,2.99,107014,0
+LESL.US,D,20251117,000000,2.99,3.19,2.9001,2.94,180316,0
+LESL.US,D,20251118,000000,2.93,2.985,2.72,2.92,109531,0
+LESL.US,D,20251119,000000,2.895,3,2.72,2.86,134321,0
+LESL.US,D,20251120,000000,2.87,2.98,2.86,2.89,284683,0
+LESL.US,D,20251121,000000,2.89,3.13,2.845,3.09,126686,0
+LESL.US,D,20251124,000000,3.11,3.1844,2.93,2.95,76308,0
+LESL.US,D,20251125,000000,3,3.02,2.915,3,86851,0
+LESL.US,D,20251126,000000,3,3.13,2.97,2.97,137228,0
+LESL.US,D,20251128,000000,3.045,3.11,2.97,2.97,64015,0
+LESL.US,D,20251201,000000,2.97,3.28,2.95,2.95,153827,0
+LESL.US,D,20251202,000000,3.02,3.74,2.92,3.58,602658,0
+LESL.US,D,20251203,000000,3.05,3.16,2.7001,2.83,584696,0
+LESL.US,D,20251204,000000,2.84,2.8901,2.69,2.72,202890,0
+LESL.US,D,20251205,000000,2.75,2.9,2.615,2.63,218414,0
+LESL.US,D,20251208,000000,2.63,2.775,2.5,2.76,161280,0
+LESL.US,D,20251209,000000,2.74,3.08,2.6996,3.01,191794,0
+LESL.US,D,20251210,000000,3.01,3.02,2.69,2.72,162074,0
+LESL.US,D,20251211,000000,2.74,2.832,2.63,2.63,147845,0
+LESL.US,D,20251212,000000,2.7,2.7,2.38,2.39,201894,0
+LESL.US,D,20251215,000000,2.41,2.48,2.19,2.21,333206,0
+LESL.US,D,20251216,000000,2.22,2.37,2.1,2.18,334194,0
+LESL.US,D,20251217,000000,2.22,2.23,1.96,1.98,471732,0
+LESL.US,D,20251218,000000,1.98,2.1099,1.96,2.02,294930,0
+LESL.US,D,20251219,000000,2.03,2.03,1.73,1.8,730501,0
+LESL.US,D,20251222,000000,1.8,1.9175,1.74,1.75,227452,0
+LESL.US,D,20251223,000000,1.75,1.79,1.64,1.65,387338,0
+LESL.US,D,20251224,000000,1.66,1.71,1.6,1.66,223997,0
+LESL.US,D,20251226,000000,1.66,1.73,1.6,1.67,133142,0
+LESL.US,D,20251229,000000,1.65,1.79,1.65,1.72,170191,0
+LESL.US,D,20251230,000000,1.73,1.755,1.65,1.71,173864,0
+LESL.US,D,20251231,000000,1.73,1.74,1.62,1.65,159862,0
+LESL.US,D,20260102,000000,1.68,1.9,1.65,1.73,251586,0
+LESL.US,D,20260105,000000,1.76,1.98,1.71,1.88,289158,0
+LESL.US,D,20260106,000000,1.9,1.99,1.8801,1.93,182207,0
+LESL.US,D,20260107,000000,1.94,1.98,1.75,1.81,227140,0
+LESL.US,D,20260108,000000,1.8,1.92,1.72,1.78,142339,0
+LESL.US,D,20260109,000000,1.8799,1.8799,1.67,1.8,121212,0
+LESL.US,D,20260112,000000,1.79,1.79,1.65,1.65,233268,0
+LESL.US,D,20260113,000000,1.67,1.71,1.58,1.69,176737,0
+LESL.US,D,20260114,000000,1.67,1.68,1.52,1.54,138421,0
+LESL.US,D,20260115,000000,1.52,1.9,1.51,1.72,538761,0
+LESL.US,D,20260116,000000,1.71,1.755,1.6,1.64,97371,0
+LESL.US,D,20260120,000000,1.6,1.68,1.5616,1.57,75934,0
+LESL.US,D,20260121,000000,1.6,1.68,1.55,1.63,61906,0
+LESL.US,D,20260122,000000,1.65,1.82,1.65,1.78,315916,0
+LESL.US,D,20260123,000000,1.75,1.76,1.69,1.75,109458,0
+LESL.US,D,20260126,000000,1.74,1.7499,1.6905,1.72,121171,0
+LESL.US,D,20260127,000000,1.72,1.74,1.7,1.73,81905,0
+LESL.US,D,20260128,000000,1.73,1.745,1.55,1.55,154923,0
+LESL.US,D,20260129,000000,1.56,1.56,1.36,1.46,174227,0
+LESL.US,D,20260130,000000,1.5299,1.53,1.36,1.37,148722,0
+LESL.US,D,20260202,000000,1.38,1.4474,1.325,1.39,71172,0
+LESL.US,D,20260203,000000,1.39,1.47,1.27,1.31,77533,0
+LESL.US,D,20260204,000000,1.34,1.37,1.27,1.33,95590,0
+LESL.US,D,20260205,000000,1.33,1.36,1.19,1.2,138990,0
+LESL.US,D,20260206,000000,1.22,1.46,1.22,1.43,202403,0
+LESL.US,D,20260209,000000,1.43,1.43,1.28,1.31,144400,0
+LESL.US,D,20260210,000000,1.31,1.37,1.28,1.29,94265,0
+LESL.US,D,20260211,000000,1.29,1.325,1.22,1.23,35449,0
+LESL.US,D,20260212,000000,1.24,1.24,1.18,1.19,67928,0
+LESL.US,D,20260213,000000,1.17,1.2175,1.12,1.12,171829,0
+LESL.US,D,20260217,000000,1.14,1.23,1.0335,1.2,423691,0
+LESL.US,D,20260218,000000,1.105,1.2734,0.9662,0.9715,427379,0

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

@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEXX.US,D,20210113,000000,4.6,4.79,4.4,4.4,492315,0
+LEXX.US,D,20210114,000000,4.64,4.7,4.42,4.45,184093,0
+LEXX.US,D,20210115,000000,4.55,4.642,4.2,4.58,148051,0
+LEXX.US,D,20210119,000000,4.57,4.72,4.34,4.34,272702,0
+LEXX.US,D,20210120,000000,4.35,4.48,4.3338,4.42,105110,0
+LEXX.US,D,20210121,000000,4.45,4.45,4.27,4.33,106754,0
+LEXX.US,D,20210122,000000,4.38,4.4299,4.11,4.26,154393,0
+LEXX.US,D,20210125,000000,4.31,4.4899,4.21,4.42,194895,0
+LEXX.US,D,20210126,000000,4.47,4.63,4.35,4.39,208730,0
+LEXX.US,D,20210127,000000,4.37,4.37,4.27,4.33,144169,0
+LEXX.US,D,20210128,000000,4.22,4.45,4.22,4.42,155838,0
+LEXX.US,D,20210129,000000,4.46,4.63,4.42,4.63,173445,0
+LEXX.US,D,20210201,000000,4.75,4.8,4.65,4.75,180566,0
+LEXX.US,D,20210202,000000,4.8,4.93,4.59,4.84,287194,0
+LEXX.US,D,20210203,000000,5.01,7.7925,5,7.25,3604712,0
+LEXX.US,D,20210204,000000,7.43,7.8843,6.6,7.11,907877,0
+LEXX.US,D,20210205,000000,6.51,7.75,6.51,7.2,532472,0
+LEXX.US,D,20210208,000000,7.32,7.769,6.75,7.44,354606,0
+LEXX.US,D,20210209,000000,7.56,8.69,7.51,8.38,488856,0
+LEXX.US,D,20210210,000000,8.59,9.46,7.6225,7.95,496185,0
+LEXX.US,D,20210211,000000,8.15,8.5799,7.27,7.98,331821,0
+LEXX.US,D,20210212,000000,8.1,8.1,6.8,6.97,220511,0
+LEXX.US,D,20210216,000000,7.08,7.645,7.02,7.21,256270,0
+LEXX.US,D,20210217,000000,7.3,7.4767,6.83,6.99,201134,0
+LEXX.US,D,20210218,000000,6.98,6.98,6.66,6.71,76774,0
+LEXX.US,D,20210219,000000,6.7,7.25,6.65,6.9,133913,0
+LEXX.US,D,20210222,000000,6.85,6.85,6.36,6.48,185348,0
+LEXX.US,D,20210223,000000,6.35,6.4,5.55,6.09,216767,0
+LEXX.US,D,20210224,000000,6.26,6.735,6.26,6.52,83017,0
+LEXX.US,D,20210225,000000,6.33,6.5,5.99,6.11,93741,0
+LEXX.US,D,20210226,000000,5.89,6.08,5.79,5.98,97602,0
+LEXX.US,D,20210301,000000,5.84,6.55,5.84,5.95,94842,0
+LEXX.US,D,20210302,000000,6,6.6598,5.85,6.53,258915,0
+LEXX.US,D,20210303,000000,6.69,6.85,5.75,6.04,156073,0
+LEXX.US,D,20210304,000000,5.79,6.245,5.38,5.4455,102873,0
+LEXX.US,D,20210305,000000,5.47,5.7951,4.8011,5.45,128220,0
+LEXX.US,D,20210308,000000,5.5,5.7056,5.5,5.57,40459,0
+LEXX.US,D,20210309,000000,5.6,5.88,5.53,5.74,63315,0
+LEXX.US,D,20210310,000000,6,6.71,5.9,6.24,273317,0
+LEXX.US,D,20210311,000000,6.37,6.3999,6.14,6.31,65344,0
+LEXX.US,D,20210312,000000,6.3,6.39,5.93,6.36,72549,0
+LEXX.US,D,20210315,000000,6.27,6.537,6.2501,6.5,57389,0
+LEXX.US,D,20210316,000000,6.48,6.97,6.38,6.88,350040,0
+LEXX.US,D,20210317,000000,6.84,7.2,6.81,7,172101,0
+LEXX.US,D,20210318,000000,7,7,6.41,6.52,75359,0
+LEXX.US,D,20210319,000000,6.42,6.5968,6.02,6.04,123597,0
+LEXX.US,D,20210322,000000,6.11,6.2671,5.09,5.55,225926,0
+LEXX.US,D,20210323,000000,5.44,5.697,5.3159,5.38,49873,0
+LEXX.US,D,20210324,000000,5.65,5.8868,5.26,5.34,85333,0
+LEXX.US,D,20210325,000000,5.25,5.67,5.13,5.48,42986,0
+LEXX.US,D,20210326,000000,5.5,5.6,5.3,5.37,21102,0
+LEXX.US,D,20210329,000000,5.3,5.435,5.03,5.2,31341,0
+LEXX.US,D,20210330,000000,5.07,5.42,5.07,5.42,32463,0
+LEXX.US,D,20210331,000000,5.49,5.68,5.3091,5.61,30775,0
+LEXX.US,D,20210401,000000,5.51,5.71,5.3,5.59,28223,0
+LEXX.US,D,20210405,000000,5.49,5.765,5.47,5.74,23432,0
+LEXX.US,D,20210406,000000,6,6,5.65,5.74,31157,0
+LEXX.US,D,20210407,000000,5.7,5.85,5.56,5.66,23241,0
+LEXX.US,D,20210408,000000,5.74,5.755,5.4101,5.55,18925,0
+LEXX.US,D,20210409,000000,5.52,5.79,5.32,5.48,24130,0
+LEXX.US,D,20210412,000000,5.45,5.45,4.9,5.09,63698,0
+LEXX.US,D,20210413,000000,5.1,5.2133,4.9591,5.01,26663,0
+LEXX.US,D,20210414,000000,5.02,5.13,4.9,4.95,48641,0
+LEXX.US,D,20210415,000000,4.97,5.1381,4.97,5.07,25040,0
+LEXX.US,D,20210416,000000,4.9649,4.9999,4.8,4.96,63788,0
+LEXX.US,D,20210419,000000,5.06,5.14,4.8,4.8,33096,0
+LEXX.US,D,20210420,000000,4.83,4.9102,4.5,4.61,54254,0
+LEXX.US,D,20210421,000000,4.72,4.96,4.67,4.76,27300,0
+LEXX.US,D,20210422,000000,4.79,5.3,4.79,5.3,19863,0
+LEXX.US,D,20210423,000000,5.39,5.39,5.0832,5.33,36041,0
+LEXX.US,D,20210426,000000,5.31,5.368,5.12,5.3,29904,0
+LEXX.US,D,20210427,000000,5.2501,5.431,5,5.15,23763,0
+LEXX.US,D,20210428,000000,5.08,5.08,4.86,5.02,41344,0
+LEXX.US,D,20210429,000000,5.08,5.12,4.975,5.12,10743,0
+LEXX.US,D,20210430,000000,5.1,5.14,5,5.06,18466,0
+LEXX.US,D,20210503,000000,5.16,5.31,5.019,5.2,16102,0
+LEXX.US,D,20210504,000000,5.22,5.22,5.0265,5.14,13097,0
+LEXX.US,D,20210505,000000,5.14,5.2462,4.96,5.03,32560,0
+LEXX.US,D,20210506,000000,5.13,8.85,5.08,6.14,48556675,0
+LEXX.US,D,20210507,000000,5.9216,6.99,5.51,6.26,2772180,0
+LEXX.US,D,20210510,000000,6.17,7.17,6.0687,6.22,1997493,0
+LEXX.US,D,20210511,000000,5.95,6.9,5.95,6.35,389502,0
+LEXX.US,D,20210512,000000,6.61,6.7,6.0869,6.23,444536,0
+LEXX.US,D,20210513,000000,6.23,6.53,5.61,6.5,390380,0
+LEXX.US,D,20210514,000000,6.46,6.4999,6.01,6.19,118036,0
+LEXX.US,D,20210517,000000,6.26,6.26,5.82,5.95,138020,0
+LEXX.US,D,20210518,000000,5.97,6.08,5.61,5.65,176990,0
+LEXX.US,D,20210519,000000,5.65,5.74,5.3101,5.4,119648,0
+LEXX.US,D,20210520,000000,5.85,5.89,5.3501,5.44,476379,0
+LEXX.US,D,20210521,000000,5.33,5.8,5.29,5.8,145205,0
+LEXX.US,D,20210524,000000,5.77,5.8999,5.5101,5.8,88447,0
+LEXX.US,D,20210525,000000,5.75,5.9,5.47,5.81,87363,0
+LEXX.US,D,20210526,000000,5.83,6.2599,5.68,6.11,146825,0
+LEXX.US,D,20210527,000000,6.24,6.29,6.0174,6.28,70622,0
+LEXX.US,D,20210528,000000,6.3,6.5,6.01,6.08,68873,0
+LEXX.US,D,20210601,000000,6.28,6.37,6.01,6.33,66355,0
+LEXX.US,D,20210602,000000,6.37,6.4699,6.1,6.12,73602,0
+LEXX.US,D,20210603,000000,6.3,6.685,6.1301,6.62,213239,0
+LEXX.US,D,20210604,000000,6.67,6.92,6.47,6.91,123950,0
+LEXX.US,D,20210607,000000,6.84,6.9299,6.695,6.86,99036,0
+LEXX.US,D,20210608,000000,7.04,7.2,6.9101,7.02,154280,0
+LEXX.US,D,20210609,000000,7.12,7.12,6.71,6.78,95735,0
+LEXX.US,D,20210610,000000,6.75,6.87,6.28,6.49,90960,0
+LEXX.US,D,20210611,000000,6.55,6.64,6.5056,6.55,51384,0
+LEXX.US,D,20210614,000000,6.64,6.7599,6.5154,6.67,47636,0
+LEXX.US,D,20210615,000000,7.19,7.44,6.65,6.92,528666,0
+LEXX.US,D,20210616,000000,6.83,6.85,6.52,6.55,89903,0
+LEXX.US,D,20210617,000000,6.52,7.3899,6.52,6.88,444700,0
+LEXX.US,D,20210618,000000,6.78,6.8164,6.5586,6.79,64273,0
+LEXX.US,D,20210621,000000,6.79,6.88,6.63,6.7,44142,0
+LEXX.US,D,20210622,000000,6.7,6.7,6.45,6.62,32414,0
+LEXX.US,D,20210623,000000,6.61,6.77,6.5158,6.64,35805,0
+LEXX.US,D,20210624,000000,6.7,6.99,6.647,6.72,78216,0
+LEXX.US,D,20210625,000000,6.75,7.0899,6.75,7,116703,0
+LEXX.US,D,20210628,000000,7.01,7.35,6.8271,6.88,195186,0
+LEXX.US,D,20210629,000000,6.87,7.13,6.83,6.98,73436,0
+LEXX.US,D,20210630,000000,6.95,7.1999,6.8554,7,71294,0
+LEXX.US,D,20210701,000000,7.06,7.06,6.9001,6.95,35412,0
+LEXX.US,D,20210702,000000,7,7,6.75,6.87,46135,0
+LEXX.US,D,20210706,000000,6.81,7.03,6.59,6.76,85637,0
+LEXX.US,D,20210707,000000,6.7314,6.7777,6.6,6.71,36712,0
+LEXX.US,D,20210708,000000,6.61,6.8399,6.575,6.7142,51155,0
+LEXX.US,D,20210709,000000,6.7497,7.37,6.7228,7.23,158012,0
+LEXX.US,D,20210712,000000,7.28,7.28,6.96,7.07,44368,0
+LEXX.US,D,20210713,000000,7.06,7.1,6.75,6.82,56582,0
+LEXX.US,D,20210714,000000,6.92,6.92,6.6,6.67,67484,0
+LEXX.US,D,20210715,000000,7.03,7.1799,6.691,6.87,150383,0
+LEXX.US,D,20210716,000000,6.82,6.82,6.45,6.52,77631,0
+LEXX.US,D,20210719,000000,6.5,6.52,6.26,6.32,48825,0
+LEXX.US,D,20210720,000000,6.35,6.64,6.285,6.59,31966,0
+LEXX.US,D,20210721,000000,8.38,12.5,8.13,8.44,53469454,0
+LEXX.US,D,20210722,000000,7.63,8.09,7.02,7.39,2731987,0
+LEXX.US,D,20210723,000000,7.14,7.29,6.51,6.77,674410,0
+LEXX.US,D,20210726,000000,6.78,8.4799,6.48,6.77,4357017,0
+LEXX.US,D,20210727,000000,6.89,6.96,6.33,6.74,426163,0
+LEXX.US,D,20210728,000000,6.67,6.8,6.32,6.42,370507,0
+LEXX.US,D,20210729,000000,6.5,6.93,6.3901,6.7,380031,0
+LEXX.US,D,20210730,000000,6.5,6.61,6.08,6.23,195329,0
+LEXX.US,D,20210802,000000,6.16,6.85,6.11,6.41,414378,0
+LEXX.US,D,20210803,000000,6.41,6.6999,6.2001,6.39,176755,0
+LEXX.US,D,20210804,000000,6.46,6.4799,6.14,6.24,184656,0
+LEXX.US,D,20210805,000000,6.3,6.3199,5.95,6.09,274831,0
+LEXX.US,D,20210806,000000,6.1,6.2,5.95,6.18,124101,0
+LEXX.US,D,20210809,000000,6.15,6.15,5.72,5.89,158525,0
+LEXX.US,D,20210810,000000,5.92,5.92,5.66,5.81,124914,0
+LEXX.US,D,20210811,000000,5.8,5.8464,5.6242,5.76,66422,0
+LEXX.US,D,20210812,000000,5.73,5.79,5.55,5.59,66207,0
+LEXX.US,D,20210813,000000,5.6,5.6299,5.4211,5.51,58827,0
+LEXX.US,D,20210816,000000,5.43,5.62,5.33,5.57,86790,0
+LEXX.US,D,20210817,000000,5.63,5.7899,5.32,5.39,90054,0
+LEXX.US,D,20210818,000000,5.32,5.5,5.29,5.39,92215,0
+LEXX.US,D,20210819,000000,5.42,5.595,5.38,5.53,80891,0
+LEXX.US,D,20210820,000000,5.59,5.84,5.55,5.81,82948,0
+LEXX.US,D,20210823,000000,5.91,6.37,5.6601,6.24,267711,0
+LEXX.US,D,20210824,000000,6.27,6.52,6.11,6.15,145044,0
+LEXX.US,D,20210825,000000,6.13,6.25,6.03,6.15,33638,0
+LEXX.US,D,20210826,000000,6.13,6.17,5.92,6,38874,0
+LEXX.US,D,20210827,000000,6,6.27,5.9239,6.09,110017,0
+LEXX.US,D,20210830,000000,6.11,6.48,5.96,6.16,164454,0
+LEXX.US,D,20210831,000000,6.19,6.3899,6.0588,6.22,113336,0
+LEXX.US,D,20210901,000000,6.28,6.3799,6.12,6.21,49761,0
+LEXX.US,D,20210902,000000,6.3,6.35,6.12,6.18,56201,0
+LEXX.US,D,20210903,000000,6.12,6.33,6.06,6.3,37310,0
+LEXX.US,D,20210907,000000,6.84,7.2,6.52,7.02,4652172,0
+LEXX.US,D,20210908,000000,6.64,6.8,6.3,6.61,291525,0
+LEXX.US,D,20210909,000000,6.58,6.65,6.23,6.34,188332,0
+LEXX.US,D,20210910,000000,6.4,6.4,6.05,6.17,106579,0
+LEXX.US,D,20210913,000000,6.14,6.1695,5.93,6.02,117517,0
+LEXX.US,D,20210914,000000,6.08,6.47,5.9657,6.25,207083,0
+LEXX.US,D,20210915,000000,6.31,6.34,6.04,6.21,54979,0
+LEXX.US,D,20210916,000000,6.22,6.3,6.06,6.14,54536,0
+LEXX.US,D,20210917,000000,6.19,6.35,6.09,6.32,69774,0
+LEXX.US,D,20210920,000000,6.2,6.63,6.17,6.39,196797,0
+LEXX.US,D,20210921,000000,6.42,6.65,6.39,6.62,142490,0
+LEXX.US,D,20210922,000000,6.62,6.77,6.55,6.72,184824,0
+LEXX.US,D,20210923,000000,6.8,6.8,6.58,6.76,97901,0
+LEXX.US,D,20210924,000000,6.76,7.19,6.75,6.86,403217,0
+LEXX.US,D,20210927,000000,6.87,6.9946,6.84,6.85,60917,0
+LEXX.US,D,20210928,000000,6.85,6.85,6.54,6.58,85347,0
+LEXX.US,D,20210929,000000,6.65,6.72,6.26,6.29,109495,0
+LEXX.US,D,20210930,000000,6.32,6.4186,6.25,6.26,50939,0
+LEXX.US,D,20211001,000000,6.31,6.4217,6.24,6.38,30506,0
+LEXX.US,D,20211004,000000,6.4,6.4,6.15,6.3,48821,0
+LEXX.US,D,20211005,000000,6.52,6.7139,6.3,6.44,406945,0
+LEXX.US,D,20211006,000000,6.55,6.59,6.24,6.31,154895,0
+LEXX.US,D,20211007,000000,6.36,6.55,6.18,6.49,91696,0
+LEXX.US,D,20211008,000000,6.54,6.71,6.389,6.58,70097,0
+LEXX.US,D,20211011,000000,6.62,6.7,6.5908,6.64,27644,0
+LEXX.US,D,20211012,000000,6.62,6.9606,6.62,6.9,176699,0
+LEXX.US,D,20211013,000000,6.89,7.15,6.61,6.69,307832,0
+LEXX.US,D,20211014,000000,6.85,6.9099,6.7474,6.86,24517,0
+LEXX.US,D,20211015,000000,6.91,6.91,6.7301,6.84,19796,0
+LEXX.US,D,20211018,000000,6.82,6.82,6.62,6.77,68359,0
+LEXX.US,D,20211019,000000,6.81,6.97,6.71,6.81,56559,0
+LEXX.US,D,20211020,000000,6.83,6.9715,6.7,6.74,31047,0
+LEXX.US,D,20211021,000000,6.7,6.83,6.65,6.78,43342,0
+LEXX.US,D,20211022,000000,6.72,6.74,6.55,6.59,45850,0
+LEXX.US,D,20211025,000000,6.56,6.83,6.41,6.45,70066,0
+LEXX.US,D,20211026,000000,6.41,6.55,6.35,6.35,48813,0
+LEXX.US,D,20211027,000000,6.33,6.5,6.1636,6.3,51293,0
+LEXX.US,D,20211028,000000,6.33,6.524,6.13,6.14,99806,0
+LEXX.US,D,20211029,000000,6.1,6.3,6.05,6.19,59265,0
+LEXX.US,D,20211101,000000,6.47,6.4859,6.26,6.33,55291,0
+LEXX.US,D,20211102,000000,6.38,6.39,6.205,6.26,32838,0
+LEXX.US,D,20211103,000000,6.43,6.4641,6.2672,6.4,35303,0
+LEXX.US,D,20211104,000000,6.39,6.4402,6.29,6.34,23634,0
+LEXX.US,D,20211105,000000,6.34,6.3999,6.2501,6.28,23136,0
+LEXX.US,D,20211108,000000,6.3,6.49,6.15,6.4,60031,0
+LEXX.US,D,20211109,000000,6.41,6.59,6.3589,6.55,47162,0
+LEXX.US,D,20211110,000000,6.66,6.72,6.42,6.5,61437,0
+LEXX.US,D,20211111,000000,6.55,6.6267,6.3327,6.52,43670,0
+LEXX.US,D,20211112,000000,6.54,6.5899,6.4,6.56,64560,0
+LEXX.US,D,20211115,000000,6.54,6.61,6.44,6.44,47813,0
+LEXX.US,D,20211116,000000,6.39,6.47,6.1,6.12,102052,0
+LEXX.US,D,20211117,000000,6.11,6.2,6.04,6.08,53230,0
+LEXX.US,D,20211118,000000,6.1,6.1107,5.75,5.75,82066,0
+LEXX.US,D,20211119,000000,5.76,5.88,5.55,5.57,65024,0
+LEXX.US,D,20211122,000000,5.705,5.705,5.22,5.255,159379,0
+LEXX.US,D,20211123,000000,5.31,5.6706,5.2,5.23,42328,0
+LEXX.US,D,20211124,000000,5.18,5.38,5.12,5.32,59407,0
+LEXX.US,D,20211126,000000,5.32,5.6553,5.1,5.34,25717,0
+LEXX.US,D,20211129,000000,5.35,5.69,5.31,5.45,41644,0
+LEXX.US,D,20211130,000000,5.38,5.533,5.01,5.3,49246,0
+LEXX.US,D,20211201,000000,5.45,5.645,5.085,5.09,70756,0
+LEXX.US,D,20211202,000000,5.06,5.1899,4.86,5,132385,0
+LEXX.US,D,20211203,000000,5.06,5.06,4.8,4.81,82454,0
+LEXX.US,D,20211206,000000,4.78,4.89,4.58,4.72,45334,0
+LEXX.US,D,20211207,000000,4.74,5.1,4.74,4.92,36915,0
+LEXX.US,D,20211208,000000,5.645,6.11,5.13,5.6,13211785,0
+LEXX.US,D,20211209,000000,5.28,5.4,4.9,4.98,510749,0
+LEXX.US,D,20211210,000000,4.92,4.9599,4.75,4.94,287867,0
+LEXX.US,D,20211213,000000,4.93,5.28,4.772,5.16,194046,0
+LEXX.US,D,20211214,000000,5.08,5.08,4.55,4.65,160532,0
+LEXX.US,D,20211215,000000,4.65,4.7629,4.18,4.49,138939,0
+LEXX.US,D,20211216,000000,4.36,4.93,4.28,4.53,583960,0
+LEXX.US,D,20211217,000000,4.43,4.65,4.2901,4.42,90103,0
+LEXX.US,D,20211220,000000,4.32,4.35,4.13,4.16,130855,0
+LEXX.US,D,20211221,000000,4.1472,4.45,4.072,4.4,107588,0
+LEXX.US,D,20211222,000000,4.34,4.3948,4.25,4.25,54830,0
+LEXX.US,D,20211223,000000,4.25,4.39,4.17,4.19,116213,0
+LEXX.US,D,20211227,000000,4.19,4.35,4.19,4.23,112268,0
+LEXX.US,D,20211228,000000,4.21,4.29,4.09,4.14,117705,0
+LEXX.US,D,20211229,000000,4.1,4.4923,3.779,3.87,709464,0
+LEXX.US,D,20211230,000000,3.87,4.14,3.87,4.07,65283,0
+LEXX.US,D,20211231,000000,4.1,4.17,3.8703,4.03,83878,0
+LEXX.US,D,20220103,000000,4.01,4.37,4.0003,4.28,136984,0
+LEXX.US,D,20220104,000000,4.3,4.5299,4.29,4.39,77619,0
+LEXX.US,D,20220105,000000,4.39,4.4399,4.16,4.21,74499,0
+LEXX.US,D,20220106,000000,4.17,4.33,4.12,4.33,45041,0
+LEXX.US,D,20220107,000000,4.27,4.48,4.18,4.36,123304,0
+LEXX.US,D,20220110,000000,4.35,4.35,4.193,4.3,29853,0
+LEXX.US,D,20220111,000000,4.3399,4.5362,4.32,4.47,35798,0
+LEXX.US,D,20220112,000000,4.6,4.6,4.47,4.55,33995,0
+LEXX.US,D,20220113,000000,4.55,4.58,4.41,4.41,33757,0
+LEXX.US,D,20220114,000000,4.78,4.78,4.39,4.61,41310,0
+LEXX.US,D,20220118,000000,4.59,4.94,4.48,4.61,92559,0
+LEXX.US,D,20220119,000000,4.59,4.7,4.47,4.65,71181,0
+LEXX.US,D,20220120,000000,4.69,4.8399,4.6301,4.7,63063,0
+LEXX.US,D,20220121,000000,4.6238,4.6635,4.41,4.52,51159,0
+LEXX.US,D,20220124,000000,4.34,4.4626,4.2,4.3,136468,0
+LEXX.US,D,20220125,000000,4.26,4.42,4.22,4.38,20581,0
+LEXX.US,D,20220126,000000,4.42,4.455,4.26,4.2801,25079,0
+LEXX.US,D,20220127,000000,4.3,4.406,4.1,4.17,51239,0
+LEXX.US,D,20220128,000000,4.17,4.2103,4,4.08,73749,0
+LEXX.US,D,20220131,000000,4.12,4.19,3.98,4,49170,0
+LEXX.US,D,20220201,000000,3.99,4.4,3.99,4.24,37880,0
+LEXX.US,D,20220202,000000,4.3,4.71,3.73,3.86,833777,0
+LEXX.US,D,20220203,000000,3.81,3.94,3.72,3.85,44311,0
+LEXX.US,D,20220204,000000,3.9,3.99,3.8027,3.93,46236,0
+LEXX.US,D,20220207,000000,3.89,3.91,3.78,3.9,25327,0
+LEXX.US,D,20220208,000000,3.84,3.9,3.81,3.87,38585,0
+LEXX.US,D,20220209,000000,3.88,3.9798,3.8759,3.89,33462,0
+LEXX.US,D,20220210,000000,3.87,3.9299,3.7,3.77,31355,0
+LEXX.US,D,20220211,000000,3.8,3.8906,3.54,3.585,47127,0
+LEXX.US,D,20220214,000000,3.54,3.7099,3.54,3.62,38519,0
+LEXX.US,D,20220215,000000,3.62,3.92,3.62,3.9,35609,0
+LEXX.US,D,20220216,000000,3.86,3.92,3.85,3.89,14020,0
+LEXX.US,D,20220217,000000,3.84,3.9354,3.77,3.8,29836,0
+LEXX.US,D,20220218,000000,3.8101,3.885,3.76,3.86,16479,0
+LEXX.US,D,20220222,000000,3.84,3.8432,3.67,3.67,33919,0
+LEXX.US,D,20220223,000000,3.9,3.9,3.73,3.75,15991,0
+LEXX.US,D,20220224,000000,3.62,3.62,3.22,3.4,171237,0
+LEXX.US,D,20220225,000000,3.43,3.6098,3.34,3.48,45275,0
+LEXX.US,D,20220228,000000,3.42,3.69,3.42,3.55,20800,0
+LEXX.US,D,20220301,000000,3.5,3.72,3.5,3.62,11197,0
+LEXX.US,D,20220302,000000,3.71,3.7405,3.58,3.6,22190,0
+LEXX.US,D,20220303,000000,3.56,3.5938,3.4,3.4,23358,0
+LEXX.US,D,20220304,000000,3.44,3.5299,3.05,3.32,51174,0
+LEXX.US,D,20220307,000000,3.29,3.47,3.29,3.38,14362,0
+LEXX.US,D,20220308,000000,3.5,3.5,3.24,3.38,66012,0
+LEXX.US,D,20220309,000000,3.3976,3.464,3.35,3.4,22803,0
+LEXX.US,D,20220310,000000,3.36,3.41,3.3,3.33,41715,0
+LEXX.US,D,20220311,000000,3.3283,3.4,3.275,3.35,32574,0
+LEXX.US,D,20220314,000000,3.35,3.4853,2.9,2.91,57652,0
+LEXX.US,D,20220315,000000,3.1,3.4054,3.01,3.14,25299,0
+LEXX.US,D,20220316,000000,3.1827,3.214,2.8,2.92,76822,0
+LEXX.US,D,20220317,000000,3.02,3.1,2.78,2.8989,49804,0
+LEXX.US,D,20220318,000000,2.9,3.1,2.78,2.78,64984,0
+LEXX.US,D,20220321,000000,2.78,2.9648,2.64,2.88,187742,0
+LEXX.US,D,20220322,000000,2.87,3.08,2.87,3.055,35127,0
+LEXX.US,D,20220323,000000,3.04,3.23,3.04,3.14,26383,0
+LEXX.US,D,20220324,000000,3.2169,3.2797,3.18,3.2356,20718,0
+LEXX.US,D,20220325,000000,3.2333,3.44,3.22,3.44,116680,0
+LEXX.US,D,20220328,000000,3.45,3.5662,3.1878,3.25,62044,0
+LEXX.US,D,20220329,000000,3.15,3.32,3.15,3.29,17752,0
+LEXX.US,D,20220330,000000,3.33,3.4186,3.32,3.41,32907,0
+LEXX.US,D,20220331,000000,3.4541,3.4541,3.3,3.3,25032,0
+LEXX.US,D,20220401,000000,3.36,3.3688,3.3,3.3,17334,0
+LEXX.US,D,20220404,000000,3.24,3.25,3.19,3.22,17383,0
+LEXX.US,D,20220405,000000,3.2,3.21,3.1,3.15,26346,0
+LEXX.US,D,20220406,000000,3.14,3.1639,2.96,3.03,54727,0
+LEXX.US,D,20220407,000000,3.06,3.07,2.9977,3,12086,0
+LEXX.US,D,20220408,000000,3,3.05,2.99,3.035,16134,0
+LEXX.US,D,20220411,000000,3.07,3.37,3.01,3.22,74722,0
+LEXX.US,D,20220412,000000,3.35,3.3689,3.21,3.24,26571,0
+LEXX.US,D,20220413,000000,3.24,3.3,3.2314,3.28,11185,0
+LEXX.US,D,20220414,000000,3.62,4.83,3.45,3.83,50872117,0
+LEXX.US,D,20220418,000000,3.72,4.14,3.32,4.05,1186948,0
+LEXX.US,D,20220419,000000,3.88,4.24,3.76,4.06,1189822,0
+LEXX.US,D,20220420,000000,4.12,4.12,3.44,3.46,336043,0
+LEXX.US,D,20220421,000000,3.37,3.4908,3.18,3.3,270038,0
+LEXX.US,D,20220422,000000,3.3,3.3,2.94,3,219982,0
+LEXX.US,D,20220425,000000,3,3.14,2.89,3.05,132029,0
+LEXX.US,D,20220426,000000,3.01,3.0485,2.6901,2.75,135029,0
+LEXX.US,D,20220427,000000,2.75,3,2.75,2.94,103139,0
+LEXX.US,D,20220428,000000,2.86,2.925,2.75,2.8,71293,0
+LEXX.US,D,20220429,000000,2.8499,2.97,2.7501,2.78,30423,0
+LEXX.US,D,20220502,000000,2.78,2.8591,2.525,2.61,84520,0
+LEXX.US,D,20220503,000000,2.55,2.89,2.55,2.85,83150,0
+LEXX.US,D,20220504,000000,2.9,3.02,2.8006,3.01,39152,0
+LEXX.US,D,20220505,000000,3.01,3.0285,2.64,2.72,45967,0
+LEXX.US,D,20220506,000000,2.7499,2.9199,2.71,2.85,29970,0
+LEXX.US,D,20220509,000000,2.81,2.85,2.3744,2.48,106008,0
+LEXX.US,D,20220510,000000,2.48,2.5599,2.4631,2.48,72299,0
+LEXX.US,D,20220511,000000,2.46,2.755,2.308,2.37,58859,0
+LEXX.US,D,20220512,000000,2.37,2.4635,2.04,2.19,171241,0
+LEXX.US,D,20220513,000000,2.1,2.295,1.92,2.05,177322,0
+LEXX.US,D,20220516,000000,2,2.171,2,2.05,64408,0
+LEXX.US,D,20220517,000000,2.12,2.12,1.98,2.02,61490,0
+LEXX.US,D,20220518,000000,2.06,2.06,1.955,1.97,58317,0
+LEXX.US,D,20220519,000000,2.01,2.18,1.98,2.15,94812,0
+LEXX.US,D,20220520,000000,2.18,2.18,1.96,2.01,61449,0
+LEXX.US,D,20220523,000000,2,2.11,1.96,2.02,13156,0
+LEXX.US,D,20220524,000000,2,2.0001,1.85,1.88,42716,0
+LEXX.US,D,20220525,000000,1.92,2,1.87,1.97,29157,0
+LEXX.US,D,20220526,000000,2.01,2.05,1.96,2.01,30514,0
+LEXX.US,D,20220527,000000,2.05,2.1637,2.05,2.06,48318,0
+LEXX.US,D,20220531,000000,2.06,2.29,2.05,2.05,81950,0
+LEXX.US,D,20220601,000000,2.17,2.32,1.95,2.08,40651,0
+LEXX.US,D,20220602,000000,2.31,2.31,2.15,2.25,51422,0
+LEXX.US,D,20220603,000000,2.3,2.3,2,2.18,78517,0
+LEXX.US,D,20220606,000000,2.2,2.31,2.12,2.16,34794,0
+LEXX.US,D,20220607,000000,2.19,2.33,2.15,2.26,49092,0
+LEXX.US,D,20220608,000000,2.265,2.5,2.265,2.31,199698,0
+LEXX.US,D,20220609,000000,2.33,2.34,2.26,2.33,21922,0
+LEXX.US,D,20220610,000000,2.38,2.41,2.3,2.39,25500,0
+LEXX.US,D,20220613,000000,2.4,2.4,2.17,2.22,60912,0
+LEXX.US,D,20220614,000000,2.21,2.28,2.175,2.23,50935,0
+LEXX.US,D,20220615,000000,2.245,2.33,2.202,2.24,20100,0
+LEXX.US,D,20220616,000000,2.22,2.2787,2.15,2.16,16244,0
+LEXX.US,D,20220617,000000,2.27,2.39,2.26,2.33,39379,0
+LEXX.US,D,20220621,000000,2.62,3,2.62,2.77,154823,0
+LEXX.US,D,20220622,000000,2.71,2.99,2.71,2.9,56354,0
+LEXX.US,D,20220623,000000,2.98,3.15,2.92,3.07,37582,0
+LEXX.US,D,20220624,000000,2.99,3.29,2.96,3.29,30451,0
+LEXX.US,D,20220627,000000,3.34,3.44,3.17,3.18,22789,0
+LEXX.US,D,20220628,000000,3.3,3.49,3.21,3.31,78388,0
+LEXX.US,D,20220629,000000,3.22,3.3599,3.0877,3.23,154123,0
+LEXX.US,D,20220630,000000,3.14,3.39,2.9,2.98,220175,0
+LEXX.US,D,20220701,000000,2.94,3.0799,2.75,2.76,58565,0
+LEXX.US,D,20220705,000000,2.73,3.0399,2.69,2.9,85413,0
+LEXX.US,D,20220706,000000,2.86,2.996,2.7,2.72,109733,0
+LEXX.US,D,20220707,000000,2.74,2.96,2.73,2.85,91807,0
+LEXX.US,D,20220708,000000,2.83,2.98,2.77,2.92,76978,0
+LEXX.US,D,20220711,000000,2.83,2.9898,2.77,2.79,91076,0
+LEXX.US,D,20220712,000000,2.76,2.97,2.75,2.84,70046,0
+LEXX.US,D,20220713,000000,2.85,2.97,2.78,2.84,78413,0
+LEXX.US,D,20220714,000000,2.86,2.86,2.75,2.79,33289,0
+LEXX.US,D,20220715,000000,2.78,2.885,2.78,2.86,6558,0
+LEXX.US,D,20220718,000000,2.86,2.97,2.77,2.78,25158,0
+LEXX.US,D,20220719,000000,2.92,2.9419,2.86,2.86,19010,0
+LEXX.US,D,20220720,000000,2.91,2.998,2.84,2.87,17630,0
+LEXX.US,D,20220721,000000,2.86,2.87,2.8199,2.83,30103,0
+LEXX.US,D,20220722,000000,2.835,2.8499,2.74,2.8,71858,0
+LEXX.US,D,20220725,000000,2.7805,2.805,2.63,2.705,65374,0
+LEXX.US,D,20220726,000000,2.7,2.77,2.6,2.63,40547,0
+LEXX.US,D,20220727,000000,2.75,2.9311,2.69,2.71,70635,0
+LEXX.US,D,20220728,000000,2.875,2.875,2.7,2.7461,18531,0
+LEXX.US,D,20220729,000000,2.74,2.82,2.7,2.7,9572,0
+LEXX.US,D,20220801,000000,2.8,2.8197,2.7147,2.76,8095,0
+LEXX.US,D,20220802,000000,2.795,2.8646,2.72,2.78,34067,0
+LEXX.US,D,20220803,000000,2.84,2.97,2.72,2.72,67456,0
+LEXX.US,D,20220804,000000,2.85,2.8999,2.72,2.7839,17400,0
+LEXX.US,D,20220805,000000,2.79,2.8698,2.75,2.825,11050,0
+LEXX.US,D,20220808,000000,2.7469,2.87,2.7469,2.8,10688,0
+LEXX.US,D,20220809,000000,2.8,2.87,2.7501,2.79,20738,0
+LEXX.US,D,20220810,000000,2.84,2.96,2.72,2.87,89161,0
+LEXX.US,D,20220811,000000,2.93,3.24,2.92,3.2366,73430,0
+LEXX.US,D,20220812,000000,3.2118,3.4288,3.2072,3.28,91064,0
+LEXX.US,D,20220815,000000,3.25,3.6,3.1001,3.2,505398,0
+LEXX.US,D,20220816,000000,3.2,3.25,3.05,3.15,51724,0
+LEXX.US,D,20220817,000000,3.165,3.165,2.9,2.95,23673,0
+LEXX.US,D,20220818,000000,2.92,2.93,2.8201,2.89,16365,0
+LEXX.US,D,20220819,000000,2.85,2.85,2.77,2.77,4631,0
+LEXX.US,D,20220822,000000,2.77,2.95,2.71,2.84,35432,0
+LEXX.US,D,20220823,000000,2.8685,3.06,2.79,2.94,20034,0
+LEXX.US,D,20220824,000000,3.07,3.14,2.95,2.97,42794,0
+LEXX.US,D,20220825,000000,2.98,3.09,2.98,3.01,23607,0
+LEXX.US,D,20220826,000000,3.05,3.15,2.9,2.9,23616,0
+LEXX.US,D,20220829,000000,2.9,3.15,2.9,3.01,23415,0
+LEXX.US,D,20220830,000000,3.0899,3.1199,2.92,2.99,17845,0
+LEXX.US,D,20220831,000000,3.01,3.07,2.96,2.96,17432,0
+LEXX.US,D,20220901,000000,2.9,3.164,2.9,3.03,45639,0
+LEXX.US,D,20220902,000000,3.02,3.0201,2.9271,2.985,21359,0
+LEXX.US,D,20220906,000000,3.0566,3.1,2.9701,3.0107,15387,0
+LEXX.US,D,20220907,000000,3.035,3.0932,2.98,3.03,20779,0
+LEXX.US,D,20220908,000000,3.08,3.09,2.98,3,16721,0
+LEXX.US,D,20220909,000000,3.0699,3.25,3,3.17,62405,0
+LEXX.US,D,20220912,000000,3.1901,3.215,3.1101,3.15,25176,0
+LEXX.US,D,20220913,000000,3.03,3.145,2.87,2.9518,79330,0
+LEXX.US,D,20220914,000000,3.02,3.0501,2.89,2.9,41407,0
+LEXX.US,D,20220915,000000,3.0099,3.0099,2.87,2.93,13408,0
+LEXX.US,D,20220916,000000,2.98,2.9931,2.82,2.835,81147,0
+LEXX.US,D,20220919,000000,2.76,2.8892,2.76,2.84,13611,0
+LEXX.US,D,20220920,000000,2.81,2.85,2.75,2.85,19265,0
+LEXX.US,D,20220921,000000,2.74,2.8397,2.74,2.8,19803,0
+LEXX.US,D,20220922,000000,2.76,2.7899,2.7301,2.76,14163,0
+LEXX.US,D,20220923,000000,2.8,2.8089,2.2027,2.47,92043,0
+LEXX.US,D,20220926,000000,2.47,2.4985,2.39,2.41,20806,0
+LEXX.US,D,20220927,000000,2.38,2.4924,2.38,2.48,7216,0
+LEXX.US,D,20220928,000000,2.5,2.63,2.4,2.4894,17406,0
+LEXX.US,D,20220929,000000,2.4901,2.635,2.4,2.44,57675,0
+LEXX.US,D,20220930,000000,2.42,2.59,2.42,2.45,6072,0
+LEXX.US,D,20221003,000000,2.44,2.6,2.42,2.55,9389,0
+LEXX.US,D,20221004,000000,2.535,2.57,2.445,2.45,12059,0
+LEXX.US,D,20221005,000000,2.5,2.5,2.41,2.42,3237,0
+LEXX.US,D,20221006,000000,2.4902,2.5099,2.4346,2.5,6571,0
+LEXX.US,D,20221007,000000,2.5,2.5994,2.2,2.21,97918,0
+LEXX.US,D,20221010,000000,2.2,2.405,2,2,71830,0
+LEXX.US,D,20221011,000000,2.01,2.0599,1.95,1.95,20729,0
+LEXX.US,D,20221012,000000,1.93,2.05,1.8,2,69634,0
+LEXX.US,D,20221013,000000,1.95,2.17,1.95,2.13,27445,0
+LEXX.US,D,20221014,000000,2.12,2.1813,2.1,2.11,11872,0
+LEXX.US,D,20221017,000000,2.11,2.1334,2.0337,2.04,13018,0
+LEXX.US,D,20221018,000000,2.1742,2.2,2.09,2.14,8386,0
+LEXX.US,D,20221019,000000,2.13,2.16,2.05,2.06,12860,0
+LEXX.US,D,20221020,000000,1.9927,2.12,1.99,2.06,6896,0
+LEXX.US,D,20221021,000000,2.125,2.125,2.05,2.095,4252,0
+LEXX.US,D,20221024,000000,2.12,2.15,2,2.07,25037,0
+LEXX.US,D,20221025,000000,2.0646,2.1646,2.055,2.06,55421,0
+LEXX.US,D,20221026,000000,2.125,2.15,2.06,2.07,4850,0
+LEXX.US,D,20221027,000000,2.37,2.46,2.19,2.19,79174,0
+LEXX.US,D,20221028,000000,2.31,2.31,2.1767,2.23,19283,0
+LEXX.US,D,20221031,000000,2.11,2.2788,2.11,2.21,18355,0
+LEXX.US,D,20221101,000000,2.168,2.2735,2.168,2.2,2957,0
+LEXX.US,D,20221102,000000,2.16,2.18,2.16,2.17,1552,0
+LEXX.US,D,20221103,000000,2.12,2.2199,2.12,2.215,4248,0
+LEXX.US,D,20221104,000000,2.18,2.1853,2.1735,2.1735,1924,0
+LEXX.US,D,20221107,000000,2.217,2.25,2.17,2.18,14124,0
+LEXX.US,D,20221108,000000,2.1,2.26,2.1,2.17,7873,0
+LEXX.US,D,20221109,000000,2.205,2.25,2.15,2.25,8804,0
+LEXX.US,D,20221110,000000,2.25,2.45,2.25,2.35,37364,0
+LEXX.US,D,20221111,000000,2.34,2.4399,2.3301,2.36,17377,0
+LEXX.US,D,20221114,000000,2.32,2.44,2.32,2.365,2010,0
+LEXX.US,D,20221115,000000,2.4,2.44,2.34,2.405,12158,0
+LEXX.US,D,20221116,000000,2.35,2.37,2.25,2.31,15273,0
+LEXX.US,D,20221117,000000,2.25,2.31,2.15,2.15,12780,0
+LEXX.US,D,20221118,000000,2.15,2.23,2.14,2.2,17369,0
+LEXX.US,D,20221121,000000,2.22,2.2499,2.1901,2.22,3674,0
+LEXX.US,D,20221122,000000,2.22,2.26,2.22,2.25,15488,0
+LEXX.US,D,20221123,000000,2.275,2.4,2.275,2.36,5999,0
+LEXX.US,D,20221125,000000,2.35,2.44,2.3401,2.37,2510,0
+LEXX.US,D,20221128,000000,2.38,2.45,2.37,2.44,5745,0
+LEXX.US,D,20221129,000000,2.5,2.7,2.49,2.7,21124,0
+LEXX.US,D,20221130,000000,2.68,2.96,2.68,2.96,20360,0
+LEXX.US,D,20221201,000000,2.88,3.12,2.88,2.98,36537,0
+LEXX.US,D,20221202,000000,3,3,2.89,2.9499,10209,0
+LEXX.US,D,20221205,000000,2.87,2.95,2.87,2.93,11023,0
+LEXX.US,D,20221206,000000,2.9281,2.93,2.8501,2.86,10323,0
+LEXX.US,D,20221207,000000,2.905,2.92,2.8685,2.9,5625,0
+LEXX.US,D,20221208,000000,2.9273,2.9273,2.9019,2.92,7395,0
+LEXX.US,D,20221209,000000,2.91,2.95,2.91,2.93,14721,0
+LEXX.US,D,20221212,000000,2.9256,2.96,2.905,2.96,7573,0
+LEXX.US,D,20221213,000000,2.89,3,2.89,2.96,6958,0
+LEXX.US,D,20221214,000000,2.9674,3,2.85,2.87,26291,0
+LEXX.US,D,20221215,000000,2.85,2.99,2.72,2.7899,33546,0
+LEXX.US,D,20221216,000000,2.825,2.825,2.645,2.68,10901,0
+LEXX.US,D,20221219,000000,2.51,2.6,2.415,2.42,13332,0
+LEXX.US,D,20221220,000000,2.35,2.42,2.2701,2.32,5444,0
+LEXX.US,D,20221221,000000,2.3,2.6501,2.3,2.45,26140,0
+LEXX.US,D,20221222,000000,2.4301,2.4746,2.3611,2.46,10149,0
+LEXX.US,D,20221223,000000,2.4901,2.5119,2.4311,2.45,5749,0
+LEXX.US,D,20221227,000000,2.4,2.53,2.34,2.355,10815,0
+LEXX.US,D,20221228,000000,2.31,2.3999,2.31,2.35,3209,0
+LEXX.US,D,20221229,000000,2.25,2.4999,2.25,2.46,12317,0
+LEXX.US,D,20221230,000000,2.25,2.54,2.25,2.46,9097,0
+LEXX.US,D,20230103,000000,2.38,2.5568,2.38,2.55,17892,0
+LEXX.US,D,20230104,000000,2.5999,2.74,2.5931,2.7001,7041,0
+LEXX.US,D,20230105,000000,2.72,2.7669,2.66,2.67,6500,0
+LEXX.US,D,20230106,000000,2.67,2.76,2.59,2.69,8573,0
+LEXX.US,D,20230109,000000,2.69,2.69,2.5103,2.6027,16977,0
+LEXX.US,D,20230110,000000,2.52,2.6599,2.52,2.6,4014,0
+LEXX.US,D,20230111,000000,2.66,2.7,2.6229,2.6499,12438,0
+LEXX.US,D,20230112,000000,2.65,2.78,2.63,2.7375,5438,0
+LEXX.US,D,20230113,000000,2.77,2.78,2.6901,2.77,14784,0
+LEXX.US,D,20230117,000000,2.82,2.9375,2.7004,2.78,66589,0
+LEXX.US,D,20230118,000000,2.9,2.9299,2.78,2.7801,20470,0
+LEXX.US,D,20230119,000000,2.8409,2.8501,2.7301,2.7301,21179,0
+LEXX.US,D,20230120,000000,2.71,2.81,2.7,2.72,13269,0
+LEXX.US,D,20230123,000000,2.72,2.8399,2.71,2.75,23661,0
+LEXX.US,D,20230124,000000,2.99,2.99,2.82,2.87,22734,0
+LEXX.US,D,20230125,000000,2.87,2.91,2.8302,2.86,3201,0
+LEXX.US,D,20230126,000000,2.8701,2.89,2.8076,2.84,7430,0
+LEXX.US,D,20230127,000000,2.8499,3.0283,2.8499,2.94,24745,0
+LEXX.US,D,20230130,000000,3,3.29,2.9724,3.2399,33352,0
+LEXX.US,D,20230131,000000,3.3,3.3,3.1657,3.2101,19492,0
+LEXX.US,D,20230201,000000,3.16,3.195,3.12,3.14,17504,0
+LEXX.US,D,20230202,000000,3.14,3.2286,3,3.01,33808,0
+LEXX.US,D,20230203,000000,3.0207,3.12,3.01,3.01,14921,0
+LEXX.US,D,20230206,000000,3.01,3.05,2.9,2.91,33365,0
+LEXX.US,D,20230207,000000,2.95,3.01,2.68,2.76,29300,0
+LEXX.US,D,20230208,000000,2.7601,2.85,2.76,2.7899,10305,0
+LEXX.US,D,20230209,000000,2.8,2.8599,2.8,2.835,7069,0
+LEXX.US,D,20230210,000000,2.81,2.8208,2.757,2.81,9339,0
+LEXX.US,D,20230213,000000,2.75,2.75,2.7,2.73,15643,0
+LEXX.US,D,20230214,000000,2.73,3.0278,2.73,2.9342,43978,0
+LEXX.US,D,20230215,000000,2.9101,2.98,2.8822,2.9702,15876,0
+LEXX.US,D,20230216,000000,2.94,2.998,2.9386,2.96,9672,0
+LEXX.US,D,20230217,000000,2.95,3.0397,2.95,3.0397,14745,0
+LEXX.US,D,20230221,000000,3.25,3.25,2.97,2.97,52501,0
+LEXX.US,D,20230222,000000,3.09,3.1,2.985,3.05,15521,0
+LEXX.US,D,20230223,000000,3.0599,3.16,3.04,3.0599,15547,0
+LEXX.US,D,20230224,000000,3.0272,3.08,2.97,3,9109,0
+LEXX.US,D,20230227,000000,3.0207,3.0699,2.98,3.0262,15214,0
+LEXX.US,D,20230228,000000,2.9945,3.05,2.99,3.03,10988,0
+LEXX.US,D,20230301,000000,3.07,3.07,2.9101,2.96,17332,0
+LEXX.US,D,20230302,000000,3.01,3.08,2.9001,3.0601,84785,0
+LEXX.US,D,20230303,000000,2.91,3.15,2.91,3.13,22562,0
+LEXX.US,D,20230306,000000,3.18,3.5953,3.1,3.47,129103,0
+LEXX.US,D,20230307,000000,3.45,3.45,3.2701,3.35,40326,0
+LEXX.US,D,20230308,000000,3.32,3.395,3.2601,3.29,20300,0
+LEXX.US,D,20230309,000000,3.27,3.305,3.155,3.1797,18385,0
+LEXX.US,D,20230310,000000,3.18,3.2801,2.75,2.94,56846,0
+LEXX.US,D,20230313,000000,3,3.09,2.97,2.97,10833,0
+LEXX.US,D,20230314,000000,2.95,2.98,2.7606,2.79,13436,0
+LEXX.US,D,20230315,000000,2.81,2.8988,2.71,2.71,7542,0
+LEXX.US,D,20230316,000000,3.05,3.05,2.7205,2.75,10969,0
+LEXX.US,D,20230317,000000,2.64,2.686,2.52,2.55,26516,0
+LEXX.US,D,20230320,000000,2.6299,2.6299,2.46,2.53,20552,0
+LEXX.US,D,20230321,000000,2.58,2.58,2.5,2.52,10179,0
+LEXX.US,D,20230322,000000,2.4816,2.5599,2.358,2.4736,11545,0
+LEXX.US,D,20230323,000000,2.5,2.64,2.4999,2.56,3832,0
+LEXX.US,D,20230324,000000,2.59,2.59,2.47,2.5,9241,0
+LEXX.US,D,20230327,000000,2.52,2.5985,2.4901,2.56,10430,0
+LEXX.US,D,20230328,000000,2.6,2.6,2.48,2.48,5270,0
+LEXX.US,D,20230329,000000,2.587,2.72,2.587,2.7,24483,0
+LEXX.US,D,20230330,000000,2.7,2.76,2.65,2.695,4272,0
+LEXX.US,D,20230331,000000,2.77,2.77,2.66,2.72,4793,0
+LEXX.US,D,20230403,000000,2.78,2.78,2.6,2.6864,13662,0
+LEXX.US,D,20230404,000000,2.58,2.58,2.38,2.39,33624,0
+LEXX.US,D,20230405,000000,2.5,2.5,2.3101,2.325,6855,0
+LEXX.US,D,20230406,000000,2.3562,2.44,2.3562,2.37,8788,0
+LEXX.US,D,20230410,000000,2.3718,2.4,2.34,2.35,11067,0
+LEXX.US,D,20230411,000000,2.35,2.4,2.325,2.325,7630,0
+LEXX.US,D,20230412,000000,2.37,2.37,2.25,2.28,33830,0
+LEXX.US,D,20230413,000000,2.2669,2.4,2.2669,2.31,10059,0
+LEXX.US,D,20230414,000000,2.34,2.3599,2.18,2.18,20428,0
+LEXX.US,D,20230417,000000,2.25,2.25,2.17,2.17,27535,0
+LEXX.US,D,20230418,000000,2.27,2.27,2.15,2.26,33591,0
+LEXX.US,D,20230419,000000,2.2,2.25,2.15,2.24,13568,0
+LEXX.US,D,20230420,000000,2.2798,2.3,2.2,2.2,18187,0
+LEXX.US,D,20230421,000000,2.26,2.29,2.25,2.27,15038,0
+LEXX.US,D,20230424,000000,2.27,2.3,2.25,2.26,13580,0
+LEXX.US,D,20230425,000000,2.3,2.3,2.17,2.1999,10054,0
+LEXX.US,D,20230426,000000,2.241,2.26,2.195,2.26,2856,0
+LEXX.US,D,20230427,000000,2.22,2.29,2.16,2.1834,8726,0
+LEXX.US,D,20230428,000000,2.2,2.2,2.0601,2.09,19596,0
+LEXX.US,D,20230501,000000,2.02,2.09,1.8001,1.86,81229,0
+LEXX.US,D,20230502,000000,1.86,1.87,1.86,1.86,21164,0
+LEXX.US,D,20230503,000000,1.79,1.816,1.62,1.62,45777,0
+LEXX.US,D,20230504,000000,1.55,1.55,1.37,1.37,118072,0
+LEXX.US,D,20230505,000000,1.37,1.37,1.21,1.31,93578,0
+LEXX.US,D,20230508,000000,1.27,1.325,1.01,1.025,252325,0
+LEXX.US,D,20230509,000000,0.742,0.8,0.705,0.7901,1280044,0
+LEXX.US,D,20230510,000000,0.7602,0.79,0.73005,0.775,309259,0
+LEXX.US,D,20230511,000000,0.782,0.82999,0.76,0.7838,175503,0
+LEXX.US,D,20230512,000000,0.78,0.8099,0.7481,0.754,49770,0
+LEXX.US,D,20230515,000000,0.785,0.785,0.72,0.7248,94530,0
+LEXX.US,D,20230516,000000,0.725,0.7503,0.725,0.74,32772,0
+LEXX.US,D,20230517,000000,0.74,0.74,0.72,0.7386,63189,0
+LEXX.US,D,20230518,000000,0.745,0.915,0.73072,0.8834,2404088,0
+LEXX.US,D,20230519,000000,0.82,0.8292,0.75,0.7514,493406,0
+LEXX.US,D,20230522,000000,0.74,0.77,0.65,0.6894,350223,0
+LEXX.US,D,20230523,000000,0.76,0.88,0.7,0.7805,1664023,0
+LEXX.US,D,20230524,000000,0.78,0.784999,0.7,0.7603,204467,0
+LEXX.US,D,20230525,000000,0.78,0.78,0.75,0.75,73035,0
+LEXX.US,D,20230526,000000,0.76,0.84,0.75,0.7836,101885,0
+LEXX.US,D,20230530,000000,0.78,0.8,0.7301,0.731,44248,0
+LEXX.US,D,20230531,000000,0.73,0.749799,0.72,0.7428,41389,0
+LEXX.US,D,20230601,000000,0.75,0.7744,0.740101,0.76,41999,0
+LEXX.US,D,20230602,000000,0.8,0.8,0.73,0.7555,69800,0
+LEXX.US,D,20230605,000000,0.75,0.7643,0.7301,0.76,16537,0
+LEXX.US,D,20230606,000000,0.75,0.7605,0.73,0.7605,27265,0
+LEXX.US,D,20230607,000000,0.75,0.76131,0.742,0.7612,25416,0
+LEXX.US,D,20230608,000000,0.7612,0.78,0.7505,0.7728,32547,0
+LEXX.US,D,20230609,000000,0.7561,0.77,0.7433,0.7434,70552,0
+LEXX.US,D,20230612,000000,0.75,0.759999,0.7402,0.754,14247,0
+LEXX.US,D,20230613,000000,0.740201,0.7428,0.700101,0.7261,46771,0
+LEXX.US,D,20230614,000000,0.7152,0.7367,0.7101,0.7222,8740,0
+LEXX.US,D,20230615,000000,0.73,0.73,0.6488,0.6902,155621,0
+LEXX.US,D,20230616,000000,0.752,0.752,0.6602,0.7,273736,0
+LEXX.US,D,20230620,000000,0.7,0.731101,0.7,0.731,109226,0
+LEXX.US,D,20230621,000000,0.73,0.770151,0.73,0.7695,83028,0
+LEXX.US,D,20230622,000000,0.77,0.84,0.7503,0.835,187067,0
+LEXX.US,D,20230623,000000,0.8,0.8328,0.7901,0.7904,62231,0
+LEXX.US,D,20230626,000000,0.7979,0.82,0.7905,0.804,40337,0
+LEXX.US,D,20230627,000000,0.81,0.82,0.709,0.7091,83684,0
+LEXX.US,D,20230628,000000,0.749999,0.7833,0.709,0.7467,27153,0
+LEXX.US,D,20230629,000000,0.7759,0.7949,0.7201,0.7425,28596,0
+LEXX.US,D,20230630,000000,0.73,0.763,0.7096,0.7303,33343,0
+LEXX.US,D,20230703,000000,0.75,0.75725,0.7225,0.75,32832,0
+LEXX.US,D,20230705,000000,0.71,0.7461,0.7051,0.72,38467,0
+LEXX.US,D,20230706,000000,0.7202,0.77,0.71,0.77,28277,0
+LEXX.US,D,20230707,000000,0.72,0.7996,0.72,0.76,39737,0
+LEXX.US,D,20230710,000000,0.79,0.7999,0.755101,0.7985,30439,0
+LEXX.US,D,20230711,000000,0.7893,0.8399,0.7892,0.8292,64134,0
+LEXX.US,D,20230712,000000,0.8229,0.87,0.8229,0.85,66942,0
+LEXX.US,D,20230713,000000,0.85,0.879899,0.82,0.83,72810,0
+LEXX.US,D,20230714,000000,0.8342,0.8342,0.8,0.8277,18320,0
+LEXX.US,D,20230717,000000,0.85,0.8527,0.72,0.7664,35930,0
+LEXX.US,D,20230718,000000,0.7687,0.8377,0.7687,0.7985,30095,0
+LEXX.US,D,20230719,000000,0.8502,0.95,0.78,0.78,976584,0
+LEXX.US,D,20230720,000000,0.77,0.8331,0.73,0.76,101299,0
+LEXX.US,D,20230721,000000,0.7958,0.9199,0.7825,0.8647,374992,0
+LEXX.US,D,20230724,000000,0.9151,0.9151,0.835,0.85,135839,0
+LEXX.US,D,20230725,000000,0.8601,0.9087,0.7613,0.7885,97051,0
+LEXX.US,D,20230726,000000,0.7801,0.8,0.7598,0.7732,29496,0
+LEXX.US,D,20230727,000000,0.77,0.8149,0.77,0.795,37614,0
+LEXX.US,D,20230728,000000,0.8,0.82,0.7801,0.8099,40835,0
+LEXX.US,D,20230731,000000,0.84,0.9,0.811,0.8335,53621,0
+LEXX.US,D,20230801,000000,0.83,0.85,0.8,0.845,57079,0
+LEXX.US,D,20230802,000000,0.819,0.85,0.800101,0.83,30462,0
+LEXX.US,D,20230803,000000,0.85,0.87,0.8,0.841,37861,0
+LEXX.US,D,20230804,000000,0.841,0.95,0.8201,0.9001,189841,0
+LEXX.US,D,20230807,000000,0.9399,0.9399,0.88,0.88,19008,0
+LEXX.US,D,20230808,000000,0.89,0.93,0.880001,0.9299,58706,0
+LEXX.US,D,20230809,000000,0.9299,1.0491,0.9199,0.9932,382482,0
+LEXX.US,D,20230810,000000,1.05,1.05,0.9,1.02,168666,0
+LEXX.US,D,20230811,000000,1.0105,1.02,0.95,1.01,61459,0
+LEXX.US,D,20230814,000000,1.01,1.05,1,1.0299,85348,0
+LEXX.US,D,20230815,000000,1,1.1971,1,1.11,204915,0
+LEXX.US,D,20230816,000000,1.17,1.1781,1.03,1.06,133396,0
+LEXX.US,D,20230817,000000,1.05,1.05,0.99,1.04,43208,0
+LEXX.US,D,20230818,000000,1.11,1.11,1.02,1.03,100449,0
+LEXX.US,D,20230821,000000,1.04,1.1388,1.04,1.08,63936,0
+LEXX.US,D,20230822,000000,1.091,1.1,1.04,1.07,56342,0
+LEXX.US,D,20230823,000000,1.15,1.15,1.06,1.1052,88784,0
+LEXX.US,D,20230824,000000,1.0827,1.1,1.07,1.09,38371,0
+LEXX.US,D,20230825,000000,1.11,1.11,1.07,1.0782,12016,0
+LEXX.US,D,20230828,000000,1.15,1.15,1.02,1.0299,92827,0
+LEXX.US,D,20230829,000000,1.05,1.05,0.99,1.03,196547,0
+LEXX.US,D,20230830,000000,1.04,1.09,0.99,0.99,86979,0
+LEXX.US,D,20230831,000000,1,1.09,1,1.0499,53590,0
+LEXX.US,D,20230901,000000,1.02,1.0568,1,1,145616,0
+LEXX.US,D,20230905,000000,0.98,1.045,0.895,0.95,102910,0
+LEXX.US,D,20230906,000000,0.9215,0.954899,0.89,0.8928,110259,0
+LEXX.US,D,20230907,000000,0.9,0.91,0.844,0.863,92171,0
+LEXX.US,D,20230908,000000,0.892449,0.9392,0.8502,0.8901,16309,0
+LEXX.US,D,20230911,000000,0.9,0.915,0.85,0.8761,12731,0
+LEXX.US,D,20230912,000000,0.88,0.915899,0.88,0.915899,14069,0
+LEXX.US,D,20230913,000000,0.92,0.9762,0.87,0.96,28107,0
+LEXX.US,D,20230914,000000,1.01,1.01,0.95,0.950201,43063,0
+LEXX.US,D,20230915,000000,0.95,0.979899,0.871,0.871,93213,0
+LEXX.US,D,20230918,000000,0.86,0.9142,0.86,0.91,41115,0
+LEXX.US,D,20230919,000000,0.9189,0.9189,0.8627,0.9099,47400,0
+LEXX.US,D,20230920,000000,0.91,0.9399,0.9,0.9047,21091,0
+LEXX.US,D,20230921,000000,0.9,0.92,0.9,0.92,25292,0
+LEXX.US,D,20230922,000000,0.9358,0.9699,0.9,0.9325,32223,0
+LEXX.US,D,20230925,000000,0.9,0.95,0.9,0.9,15551,0
+LEXX.US,D,20230926,000000,0.93,0.95,0.9,0.95,36962,0
+LEXX.US,D,20230927,000000,0.9998,0.9999,0.9533,0.96,67587,0
+LEXX.US,D,20230928,000000,0.9999,1,0.97,0.97,22133,0
+LEXX.US,D,20230929,000000,0.8502,0.9999,0.8502,0.9999,50196,0
+LEXX.US,D,20231002,000000,0.99,1,0.9,0.965,23435,0
+LEXX.US,D,20231003,000000,0.99,1.01,0.85,1,48152,0
+LEXX.US,D,20231004,000000,0.97,1.0099,0.9301,0.95,32751,0
+LEXX.US,D,20231005,000000,0.9998,0.9998,0.9,0.92,22134,0
+LEXX.US,D,20231006,000000,0.899899,0.9998,0.899899,0.9913,32910,0
+LEXX.US,D,20231009,000000,0.981668,0.9988,0.85,0.9988,21388,0
+LEXX.US,D,20231010,000000,0.9864,0.99,0.9001,0.9858,23968,0
+LEXX.US,D,20231011,000000,0.94,0.99,0.935,0.98,20244,0
+LEXX.US,D,20231012,000000,0.99,1.01,0.97,0.979899,40015,0
+LEXX.US,D,20231013,000000,1.05,1.11,0.9,0.915099,540482,0
+LEXX.US,D,20231016,000000,0.91,1,0.9,0.937,62006,0
+LEXX.US,D,20231017,000000,0.96,1.04,0.94,0.96,66545,0
+LEXX.US,D,20231018,000000,0.95,1.0199,0.94,0.9998,137883,0
+LEXX.US,D,20231019,000000,1.04,1.12,0.9866,1.08,78822,0
+LEXX.US,D,20231020,000000,1.11,1.19,1.08,1.18,100802,0
+LEXX.US,D,20231023,000000,1.15,1.41,1.1248,1.33,370605,0
+LEXX.US,D,20231024,000000,1.41,1.46,1.17,1.21,581438,0
+LEXX.US,D,20231025,000000,1.29,1.29,1.1,1.14,56594,0
+LEXX.US,D,20231026,000000,1.12,1.19,1.08,1.12,19852,0
+LEXX.US,D,20231027,000000,1.1,1.17,1.08,1.16,38323,0
+LEXX.US,D,20231030,000000,1.1671,1.34,1.1671,1.33,123903,0
+LEXX.US,D,20231031,000000,1.25,1.4,1.25,1.38,325957,0
+LEXX.US,D,20231101,000000,1.4,1.45,1.33,1.45,153868,0
+LEXX.US,D,20231102,000000,1.48,1.48,1.37,1.43,112238,0
+LEXX.US,D,20231103,000000,1.48,1.73,1.38,1.46,513715,0
+LEXX.US,D,20231106,000000,1.47,1.5899,1.43,1.55,237870,0
+LEXX.US,D,20231107,000000,1.62,1.75,1.4801,1.69,243994,0
+LEXX.US,D,20231108,000000,1.66,1.7,1.5,1.565,176068,0
+LEXX.US,D,20231109,000000,1.64,1.64,1.54,1.57,53030,0
+LEXX.US,D,20231110,000000,1.6,1.6,1.29,1.41,241033,0
+LEXX.US,D,20231113,000000,1.38,1.41,1.29,1.32,79744,0
+LEXX.US,D,20231114,000000,1.3,1.31,1.2201,1.3,63826,0
+LEXX.US,D,20231115,000000,1.33,1.34,1.2728,1.34,17915,0
+LEXX.US,D,20231116,000000,1.3375,1.4199,1.3,1.39,36553,0
+LEXX.US,D,20231117,000000,1.32,1.3672,1.25,1.3099,44755,0
+LEXX.US,D,20231120,000000,1.34,1.34,1.23,1.23,48383,0
+LEXX.US,D,20231121,000000,1.23,1.28,1.2,1.26,35122,0
+LEXX.US,D,20231122,000000,1.26,1.39,1.25,1.32,86411,0
+LEXX.US,D,20231124,000000,1.34,1.34,1.31,1.31,10162,0
+LEXX.US,D,20231127,000000,1.34,1.81,1.31,1.63,656912,0
+LEXX.US,D,20231128,000000,1.63,1.7,1.42,1.6,200484,0
+LEXX.US,D,20231129,000000,1.6,1.65,1.48,1.5,109364,0
+LEXX.US,D,20231130,000000,1.57,1.61,1.45,1.5,44966,0
+LEXX.US,D,20231201,000000,1.49,1.7,1.48,1.58,220610,0
+LEXX.US,D,20231204,000000,1.59,1.59,1.45,1.52,56723,0
+LEXX.US,D,20231205,000000,1.52,1.54,1.46,1.54,37402,0
+LEXX.US,D,20231206,000000,1.48,1.585,1.48,1.51,31260,0
+LEXX.US,D,20231207,000000,1.49,1.58,1.39,1.44,645785,0
+LEXX.US,D,20231208,000000,1.4,1.4309,1.34,1.35,146368,0
+LEXX.US,D,20231211,000000,1.34,1.429,1.34,1.36,58057,0
+LEXX.US,D,20231212,000000,1.33,1.36,1.2309,1.27,207590,0
+LEXX.US,D,20231213,000000,1.25,1.43,1.25,1.43,26226,0
+LEXX.US,D,20231214,000000,1.4,1.45,1.39,1.39,59709,0
+LEXX.US,D,20231215,000000,1.47,1.47,1.27,1.27,87362,0
+LEXX.US,D,20231218,000000,1.37,1.41,1.3,1.41,46234,0
+LEXX.US,D,20231219,000000,1.44,1.46,1.35,1.405,46852,0
+LEXX.US,D,20231220,000000,1.35,1.435,1.28,1.3,37475,0
+LEXX.US,D,20231221,000000,1.33,1.3599,1.31,1.34,10427,0
+LEXX.US,D,20231222,000000,1.32,1.38,1.27,1.29,30245,0
+LEXX.US,D,20231226,000000,1.26,1.3,1.24,1.24,17861,0
+LEXX.US,D,20231227,000000,1.24,1.3099,1.24,1.28,6015,0
+LEXX.US,D,20231228,000000,1.29,1.36,1.26,1.28,21453,0
+LEXX.US,D,20231229,000000,1.26,1.3,1.24,1.25,131866,0
+LEXX.US,D,20240102,000000,1.27,1.3661,1.27,1.29,104572,0
+LEXX.US,D,20240103,000000,1.31,1.32,1.28,1.3,14721,0
+LEXX.US,D,20240104,000000,1.28,1.4,1.2,1.39,304162,0
+LEXX.US,D,20240105,000000,1.36,1.5,1.3201,1.35,77337,0
+LEXX.US,D,20240108,000000,1.35,1.46,1.2701,1.37,34909,0
+LEXX.US,D,20240109,000000,1.38,1.4471,1.33,1.42,130290,0
+LEXX.US,D,20240110,000000,1.46,1.4899,1.38,1.44,194125,0
+LEXX.US,D,20240111,000000,1.45,1.53,1.4001,1.52,117081,0
+LEXX.US,D,20240112,000000,1.54,1.56,1.51,1.51,59084,0
+LEXX.US,D,20240116,000000,1.6,1.64,1.47,1.55,272179,0
+LEXX.US,D,20240117,000000,1.64,1.68,1.54,1.63,228683,0
+LEXX.US,D,20240118,000000,1.67,1.67,1.5031,1.6,240233,0
+LEXX.US,D,20240119,000000,1.58,1.58,1.43,1.47,208393,0
+LEXX.US,D,20240122,000000,1.52,1.53,1.4515,1.525,35951,0
+LEXX.US,D,20240123,000000,1.56,1.59,1.5,1.52,98468,0
+LEXX.US,D,20240124,000000,1.57,1.6099,1.51,1.57,117058,0
+LEXX.US,D,20240125,000000,1.6,1.6,1.45,1.46,100905,0
+LEXX.US,D,20240126,000000,1.5,1.5,1.36,1.42,58550,0
+LEXX.US,D,20240129,000000,1.49,1.5,1.42,1.5,41863,0
+LEXX.US,D,20240130,000000,1.6,1.6296,1.46,1.48,43312,0
+LEXX.US,D,20240131,000000,1.44,1.5467,1.4271,1.49,54177,0
+LEXX.US,D,20240201,000000,1.54,1.58,1.47,1.57,73295,0
+LEXX.US,D,20240202,000000,1.61,1.785,1.5,1.74,237646,0
+LEXX.US,D,20240205,000000,1.69,2.21,1.65,1.71,533918,0
+LEXX.US,D,20240206,000000,1.76,2.1592,1.7006,1.94,549503,0
+LEXX.US,D,20240207,000000,2,2.09,1.9,1.98,227124,0
+LEXX.US,D,20240208,000000,2.01,2.099,1.9,1.9,138118,0
+LEXX.US,D,20240209,000000,1.88,2.52,1.88,2.3,788947,0
+LEXX.US,D,20240212,000000,2.31,2.42,2.21,2.27,204199,0
+LEXX.US,D,20240213,000000,2.25,2.58,2.25,2.46,233302,0
+LEXX.US,D,20240214,000000,2.45,2.78,2.4,2.6,315707,0
+LEXX.US,D,20240215,000000,2.6,2.6464,2.25,2.36,432691,0
+LEXX.US,D,20240216,000000,2.3,2.41,2.1,2.14,428511,0
+LEXX.US,D,20240220,000000,2.14,2.3499,2.14,2.32,205246,0
+LEXX.US,D,20240221,000000,2.26,2.3,2.22,2.25,103243,0
+LEXX.US,D,20240222,000000,2.37,2.37,2.13,2.27,290766,0
+LEXX.US,D,20240223,000000,2.25,2.26,2.06,2.21,93345,0
+LEXX.US,D,20240226,000000,2.27,2.27,2.18,2.26,137992,0
+LEXX.US,D,20240227,000000,2.43,2.75,2.26,2.4,706887,0
+LEXX.US,D,20240228,000000,2.68,2.9499,2.5001,2.55,1014313,0
+LEXX.US,D,20240229,000000,2.78,3.45,2.65,3.45,1029740,0
+LEXX.US,D,20240301,000000,2.49,2.93,2.31,2.92,1612584,0
+LEXX.US,D,20240304,000000,2.9,3.25,2.75,3,644342,0
+LEXX.US,D,20240305,000000,3.13,3.6101,2.81,3.38,1003638,0
+LEXX.US,D,20240306,000000,3.5,4.5,3.45,4.48,1370172,0
+LEXX.US,D,20240307,000000,4.88,5.34,4.2,5,1417821,0
+LEXX.US,D,20240308,000000,5.05,6.01,5.05,5.5,1543163,0
+LEXX.US,D,20240311,000000,5.54,6.85,5.49,6.25,1258536,0
+LEXX.US,D,20240312,000000,6.35,6.45,3.36,4.18,3630946,0
+LEXX.US,D,20240313,000000,4.05,5.1785,4.021,4.4,1001956,0
+LEXX.US,D,20240314,000000,4.44,4.49,3.75,3.85,508774,0
+LEXX.US,D,20240315,000000,3.8,4.05,3.65,3.9,464837,0
+LEXX.US,D,20240318,000000,3.84,3.8921,3.1501,3.4,818230,0
+LEXX.US,D,20240319,000000,3.34,4.1699,2.99,4,1092393,0
+LEXX.US,D,20240320,000000,3.98,4.22,3.61,3.7,409492,0
+LEXX.US,D,20240321,000000,3.7,3.96,3.36,3.44,848151,0
+LEXX.US,D,20240322,000000,3.42,3.554,3.3,3.47,186701,0
+LEXX.US,D,20240325,000000,3.46,4,3.4001,3.95,605285,0
+LEXX.US,D,20240326,000000,3.92,3.97,3.75,3.79,234292,0
+LEXX.US,D,20240327,000000,3.84,3.91,3.6,3.71,232891,0
+LEXX.US,D,20240328,000000,3.7,3.92,3.59,3.63,168460,0
+LEXX.US,D,20240401,000000,3.82,3.82,3.25,3.42,159197,0
+LEXX.US,D,20240402,000000,3.36,3.5,3.32,3.47,134543,0
+LEXX.US,D,20240403,000000,3.38,3.5694,3.23,3.41,246703,0
+LEXX.US,D,20240404,000000,3.29,3.48,3.17,3.19,270527,0
+LEXX.US,D,20240405,000000,3.12,3.29,3.05,3.05,124644,0
+LEXX.US,D,20240408,000000,2.96,3.18,2.93,2.96,155258,0
+LEXX.US,D,20240409,000000,3.03,3.03,2.64,2.7,246969,0
+LEXX.US,D,20240410,000000,2.65,2.79,2.6,2.66,143405,0
+LEXX.US,D,20240411,000000,2.6,2.72,2.5,2.51,249700,0
+LEXX.US,D,20240412,000000,2.64,2.64,2.12,2.12,456031,0
+LEXX.US,D,20240415,000000,2.12,2.14,1.91,1.99,315206,0
+LEXX.US,D,20240416,000000,1.98,2.35,1.85,2.31,306531,0
+LEXX.US,D,20240417,000000,2.3,2.73,2.25,2.34,461093,0
+LEXX.US,D,20240418,000000,2.34,2.41,2.22,2.25,124708,0
+LEXX.US,D,20240419,000000,2.26,2.29,2.15,2.2,61647,0
+LEXX.US,D,20240422,000000,2.19,2.29,2.19,2.265,34458,0
+LEXX.US,D,20240423,000000,2.24,2.3,2.2,2.24,53986,0
+LEXX.US,D,20240424,000000,2.2,2.28,2.18,2.2,98910,0
+LEXX.US,D,20240425,000000,2.15,2.3,2.15,2.19,22122,0
+LEXX.US,D,20240426,000000,2.17,2.45,2.17,2.35,172106,0
+LEXX.US,D,20240429,000000,2.39,2.4899,2.32,2.46,123838,0
+LEXX.US,D,20240430,000000,2.44,3.14,2.44,3.09,648569,0
+LEXX.US,D,20240501,000000,3.06,3.68,3.06,3.49,363660,0
+LEXX.US,D,20240502,000000,3.5,3.53,2.95,3,185054,0
+LEXX.US,D,20240503,000000,3.05,3.24,2.93,3.13,111594,0
+LEXX.US,D,20240506,000000,3.44,3.5099,3.18,3.41,294182,0
+LEXX.US,D,20240507,000000,3.37,3.48,3.22,3.43,226517,0
+LEXX.US,D,20240508,000000,3.39,3.5599,3.34,3.54,106814,0
+LEXX.US,D,20240509,000000,3.6,3.81,3.42,3.6,192366,0
+LEXX.US,D,20240510,000000,3.62,4,3.52,3.55,256011,0
+LEXX.US,D,20240513,000000,3.62,3.62,3.14,3.18,231565,0
+LEXX.US,D,20240514,000000,3.13,3.26,3.055,3.08,101852,0
+LEXX.US,D,20240515,000000,3.09,3.1465,3.025,3.08,174494,0
+LEXX.US,D,20240516,000000,3.05,3.19,3.05,3.14,117387,0
+LEXX.US,D,20240517,000000,3.17,3.43,3.06,3.15,281635,0
+LEXX.US,D,20240520,000000,3.18,3.2,2.83,2.92,347329,0
+LEXX.US,D,20240521,000000,2.85,3.07,2.795,2.99,355261,0
+LEXX.US,D,20240522,000000,2.92,2.9899,2.66,2.75,332384,0
+LEXX.US,D,20240523,000000,2.75,2.88,2.7277,2.88,345581,0
+LEXX.US,D,20240524,000000,2.87,3.1896,2.86,3.12,223654,0
+LEXX.US,D,20240528,000000,3.16,3.52,3.01,3.39,492140,0
+LEXX.US,D,20240529,000000,3.35,3.84,3.35,3.8,494081,0
+LEXX.US,D,20240530,000000,4.1,4.4,3.82,3.99,640716,0
+LEXX.US,D,20240531,000000,3.98,4.15,3.56,3.89,414675,0
+LEXX.US,D,20240603,000000,3.93,4.44,3.72,3.89,763498,0
+LEXX.US,D,20240604,000000,3.9,4.18,3.89,4,124844,0
+LEXX.US,D,20240605,000000,3.96,4.11,3.74,3.81,171010,0
+LEXX.US,D,20240606,000000,3.7,3.84,3.2701,3.41,296580,0
+LEXX.US,D,20240607,000000,3.41,3.74,3.18,3.27,355893,0
+LEXX.US,D,20240610,000000,3.3,3.35,3.1306,3.27,112554,0
+LEXX.US,D,20240611,000000,3.27,3.29,3.05,3.07,82905,0
+LEXX.US,D,20240612,000000,3.24,3.27,3.1,3.24,75164,0
+LEXX.US,D,20240613,000000,3.28,3.63,3.26,3.29,151635,0
+LEXX.US,D,20240614,000000,3.31,3.35,2.99,3.09,97177,0
+LEXX.US,D,20240617,000000,3.11,3.1724,2.76,2.93,255030,0
+LEXX.US,D,20240618,000000,2.92,3.1,2.89,2.97,171420,0
+LEXX.US,D,20240620,000000,3,3.08,2.75,2.88,196017,0
+LEXX.US,D,20240621,000000,2.9,2.9,2.66,2.69,159784,0
+LEXX.US,D,20240624,000000,2.57,2.83,2.57,2.65,121062,0
+LEXX.US,D,20240625,000000,2.83,2.83,2.5,2.59,170783,0
+LEXX.US,D,20240626,000000,2.58,2.652,2.5,2.61,133652,0
+LEXX.US,D,20240627,000000,2.69,2.84,2.52,2.63,175656,0
+LEXX.US,D,20240628,000000,2.65,2.8297,2.5779,2.78,101127,0
+LEXX.US,D,20240701,000000,2.75,2.813,2.65,2.76,69336,0
+LEXX.US,D,20240702,000000,2.74,2.74,2.55,2.62,123872,0
+LEXX.US,D,20240703,000000,2.64,2.68,2.55,2.64,25675,0
+LEXX.US,D,20240705,000000,2.66,2.8,2.6,2.73,82820,0
+LEXX.US,D,20240708,000000,2.7,2.782,2.53,2.58,168741,0
+LEXX.US,D,20240709,000000,2.55,2.63,2.55,2.58,40153,0
+LEXX.US,D,20240710,000000,2.67,3.02,2.6206,2.89,323930,0
+LEXX.US,D,20240711,000000,2.9,2.9996,2.79,2.81,94396,0
+LEXX.US,D,20240712,000000,2.89,2.89,2.71,2.79,87691,0
+LEXX.US,D,20240715,000000,2.88,2.95,2.65,2.91,87227,0
+LEXX.US,D,20240716,000000,2.95,3.03,2.74,2.97,87812,0
+LEXX.US,D,20240717,000000,2.96,3.21,2.75,2.88,308119,0
+LEXX.US,D,20240718,000000,2.8,2.95,2.61,2.76,159936,0
+LEXX.US,D,20240719,000000,2.77,2.77,2.65,2.73,83507,0
+LEXX.US,D,20240722,000000,2.64,2.9,2.64,2.88,176751,0
+LEXX.US,D,20240723,000000,2.8,3.05,2.8,3.02,222283,0
+LEXX.US,D,20240724,000000,3.02,3.2334,2.94,3.14,380641,0
+LEXX.US,D,20240725,000000,3.17,3.19,2.88,3.09,135808,0
+LEXX.US,D,20240726,000000,3.1,3.41,3.05,3.38,201526,0
+LEXX.US,D,20240729,000000,3.57,3.5799,3.33,3.54,303612,0
+LEXX.US,D,20240730,000000,3.54,3.7,3.4,3.67,133111,0
+LEXX.US,D,20240731,000000,3.69,4.13,3.6575,4.09,283420,0
+LEXX.US,D,20240801,000000,4.09,4.13,3.68,3.98,260711,0
+LEXX.US,D,20240802,000000,3.96,3.99,3.6504,3.74,190106,0
+LEXX.US,D,20240805,000000,3.49,3.6,3.18,3.39,145908,0
+LEXX.US,D,20240806,000000,3.5,3.575,3.3,3.52,237816,0
+LEXX.US,D,20240807,000000,3.51,3.61,3.5,3.59,72844,0
+LEXX.US,D,20240808,000000,3.6,3.6399,3.17,3.31,172812,0
+LEXX.US,D,20240809,000000,3.29,3.29,2.97,3.13,259994,0
+LEXX.US,D,20240812,000000,3.13,3.39,3.04,3.27,406341,0
+LEXX.US,D,20240813,000000,3.29,3.34,3.17,3.23,46435,0
+LEXX.US,D,20240814,000000,3.21,3.34,3.172,3.21,117054,0
+LEXX.US,D,20240815,000000,3.2,3.25,3.05,3.15,120126,0
+LEXX.US,D,20240816,000000,3.12,3.29,3.09,3.18,88855,0
+LEXX.US,D,20240819,000000,3.17,3.53,2.97,3.18,606823,0
+LEXX.US,D,20240820,000000,3.23,3.28,3.1,3.25,160620,0
+LEXX.US,D,20240821,000000,3.21,3.38,2.9115,3.29,376118,0
+LEXX.US,D,20240822,000000,3.29,3.3286,3.02,3.03,179252,0
+LEXX.US,D,20240823,000000,3.11,3.26,3.0002,3.03,232325,0
+LEXX.US,D,20240826,000000,3.03,3.0695,2.84,2.9,133276,0
+LEXX.US,D,20240827,000000,2.94,2.94,2.83,2.87,59449,0
+LEXX.US,D,20240828,000000,2.83,2.95,2.83,2.92,60198,0
+LEXX.US,D,20240829,000000,2.9,3.24,2.85,3.23,246053,0
+LEXX.US,D,20240830,000000,3.23,4.38,3.23,3.91,1297141,0
+LEXX.US,D,20240903,000000,3.89,4.12,3.54,3.65,238554,0
+LEXX.US,D,20240904,000000,3.69,3.93,3.16,3.44,185788,0
+LEXX.US,D,20240905,000000,3.43,3.56,3.27,3.3,143548,0
+LEXX.US,D,20240906,000000,3.3,3.35,3.07,3.13,89751,0
+LEXX.US,D,20240909,000000,3.14,3.45,3.14,3.39,62841,0
+LEXX.US,D,20240910,000000,3.46,3.6695,3.46,3.55,84800,0
+LEXX.US,D,20240911,000000,3.63,3.64,3.3653,3.56,87786,0
+LEXX.US,D,20240912,000000,3.58,3.72,3.42,3.52,113219,0
+LEXX.US,D,20240913,000000,3.55,3.565,3.28,3.43,93204,0
+LEXX.US,D,20240916,000000,3.47,3.47,3.2,3.37,71465,0
+LEXX.US,D,20240917,000000,3.33,3.41,3.215,3.26,42648,0
+LEXX.US,D,20240918,000000,3.27,3.34,3.21,3.22,130318,0
+LEXX.US,D,20240919,000000,3.23,3.3,3.12,3.15,130655,0
+LEXX.US,D,20240920,000000,3.2,3.28,3.05,3.26,198514,0
+LEXX.US,D,20240923,000000,3.3,3.32,3.11,3.16,96615,0
+LEXX.US,D,20240924,000000,3.16,3.21,3.0402,3.12,124185,0
+LEXX.US,D,20240925,000000,3.12,3.1685,3.03,3.12,121649,0
+LEXX.US,D,20240926,000000,3.19,3.19,2.91,2.97,124547,0
+LEXX.US,D,20240927,000000,3.11,3.11,2.92,3.02,70344,0
+LEXX.US,D,20240930,000000,3.01,3.1,2.92,3.05,114402,0
+LEXX.US,D,20241001,000000,3.08,3.2499,3.012,3.16,85552,0
+LEXX.US,D,20241002,000000,3.13,3.36,3.08,3.3,75386,0
+LEXX.US,D,20241003,000000,3.32,3.3915,3.17,3.31,88181,0
+LEXX.US,D,20241004,000000,3.31,3.3751,3.17,3.19,85068,0
+LEXX.US,D,20241007,000000,3.17,3.2775,3.06,3.09,46965,0
+LEXX.US,D,20241008,000000,3.08,3.24,3.04,3.06,60967,0
+LEXX.US,D,20241009,000000,3.06,3.075,2.97,2.975,79468,0
+LEXX.US,D,20241010,000000,3.02,3.07,2.92,3.06,74665,0
+LEXX.US,D,20241011,000000,3.03,3.15,3,3.1,55836,0
+LEXX.US,D,20241014,000000,3.12,3.15,2.97,3.06,52268,0
+LEXX.US,D,20241015,000000,3.06,3.06,2.82,2.87,133130,0
+LEXX.US,D,20241016,000000,2.88,2.9,2.76,2.87,137609,0
+LEXX.US,D,20241017,000000,2.9,3.05,2.79,2.83,188997,0
+LEXX.US,D,20241018,000000,2.83,2.91,2.74,2.76,76567,0
+LEXX.US,D,20241021,000000,2.8,2.852,2.7,2.75,111714,0
+LEXX.US,D,20241022,000000,2.75,2.87,2.7,2.76,100573,0
+LEXX.US,D,20241023,000000,2.85,2.85,2.6022,2.7,164396,0
+LEXX.US,D,20241024,000000,2.78,2.78,2.65,2.73,69676,0
+LEXX.US,D,20241025,000000,2.75,2.75,2.6,2.65,71511,0
+LEXX.US,D,20241028,000000,2.67,2.6762,2.48,2.52,174565,0
+LEXX.US,D,20241029,000000,2.5,2.52,2.32,2.36,154205,0
+LEXX.US,D,20241030,000000,2.34,2.38,2.16,2.27,129839,0
+LEXX.US,D,20241031,000000,2.25,2.4,2.15,2.15,204433,0
+LEXX.US,D,20241101,000000,2.16,2.375,2.16,2.32,119792,0
+LEXX.US,D,20241104,000000,2.33,2.46,2.22,2.28,127807,0
+LEXX.US,D,20241105,000000,2.26,2.305,2.16,2.23,119631,0
+LEXX.US,D,20241106,000000,2.25,2.25,2.17,2.19,106148,0
+LEXX.US,D,20241107,000000,2.22,2.35,2.18,2.32,181577,0
+LEXX.US,D,20241108,000000,2.36,2.42,2.25,2.36,210344,0
+LEXX.US,D,20241111,000000,2.4,2.4,2.22,2.31,107623,0
+LEXX.US,D,20241112,000000,2.32,2.335,2.2,2.3,319088,0
+LEXX.US,D,20241113,000000,2.34,2.42,2.22,2.26,155949,0
+LEXX.US,D,20241114,000000,2.28,2.32,2.1,2.12,174306,0
+LEXX.US,D,20241115,000000,2.12,2.142,1.95,2.01,166725,0
+LEXX.US,D,20241118,000000,2.03,2.12,1.97,2.09,131836,0
+LEXX.US,D,20241119,000000,2.08,2.2,2.02,2.17,74738,0
+LEXX.US,D,20241120,000000,2.19,2.28,2.155,2.2,101632,0
+LEXX.US,D,20241121,000000,2.19,2.2334,2.12,2.16,101049,0
+LEXX.US,D,20241122,000000,2.15,2.2,2.03,2.09,115557,0
+LEXX.US,D,20241125,000000,2.09,2.31,2.06,2.15,123702,0
+LEXX.US,D,20241126,000000,2.3,2.4,2.08,2.13,408629,0
+LEXX.US,D,20241127,000000,2.08,2.255,2.04,2.09,89336,0
+LEXX.US,D,20241129,000000,2.14,2.28,2.07,2.08,44107,0
+LEXX.US,D,20241202,000000,2.07,2.28,2.06,2.24,189470,0
+LEXX.US,D,20241203,000000,2.3,2.7,2.29,2.7,430636,0
+LEXX.US,D,20241204,000000,2.83,2.8499,2.43,2.59,271685,0
+LEXX.US,D,20241205,000000,2.61,2.61,2.27,2.34,304793,0
+LEXX.US,D,20241206,000000,2.29,2.5,2.28,2.37,136579,0
+LEXX.US,D,20241209,000000,2.49,2.53,2.34,2.41,127014,0
+LEXX.US,D,20241210,000000,2.5,2.54,2.33,2.48,300150,0
+LEXX.US,D,20241211,000000,2.5,2.5254,2.32,2.34,188855,0
+LEXX.US,D,20241212,000000,2.33,2.42,2.22,2.26,235883,0
+LEXX.US,D,20241213,000000,2.35,2.39,2.17,2.24,238037,0
+LEXX.US,D,20241216,000000,2.23,2.31,2.08,2.16,177813,0
+LEXX.US,D,20241217,000000,2.2,2.275,2,2.08,354285,0
+LEXX.US,D,20241218,000000,2.11,2.2,2.05,2.11,123916,0
+LEXX.US,D,20241219,000000,2.13,2.21,2.05,2.21,96630,0
+LEXX.US,D,20241220,000000,2.22,2.24,2.15,2.23,96297,0
+LEXX.US,D,20241223,000000,2.24,2.25,2.14,2.2,54925,0
+LEXX.US,D,20241224,000000,2.16,2.25,2.16,2.21,35039,0
+LEXX.US,D,20241226,000000,2.23,2.37,2.2076,2.37,132158,0
+LEXX.US,D,20241227,000000,2.38,2.38,2.22,2.29,114767,0
+LEXX.US,D,20241230,000000,2.33,2.35,2.14,2.2,109322,0
+LEXX.US,D,20241231,000000,2.15,2.21,2.02,2.1,374996,0
+LEXX.US,D,20250102,000000,2.11,2.32,2.11,2.3,56843,0
+LEXX.US,D,20250103,000000,2.32,2.37,2.17,2.29,114922,0
+LEXX.US,D,20250106,000000,2.3,2.43,2.12,2.18,142746,0
+LEXX.US,D,20250107,000000,2.22,2.38,2.16,2.24,113362,0
+LEXX.US,D,20250108,000000,2.26,2.295,2.13,2.21,82462,0
+LEXX.US,D,20250110,000000,2.22,2.28,2.12,2.16,59943,0
+LEXX.US,D,20250113,000000,2.17,2.1899,2.01,2.06,91395,0
+LEXX.US,D,20250114,000000,2.01,2.08,1.62,1.93,2325411,0
+LEXX.US,D,20250115,000000,2.12,2.25,1.75,1.9,678317,0
+LEXX.US,D,20250116,000000,1.9,2.007,1.82,1.975,142548,0
+LEXX.US,D,20250117,000000,1.97,2.0405,1.89,1.9,48314,0
+LEXX.US,D,20250121,000000,1.94,1.98,1.87,1.94,64615,0
+LEXX.US,D,20250122,000000,1.95,2.02,1.81,1.98,249328,0
+LEXX.US,D,20250123,000000,1.98,2.0268,1.8,1.82,117337,0
+LEXX.US,D,20250124,000000,1.81,1.88,1.735,1.74,103291,0
+LEXX.US,D,20250127,000000,1.74,1.85,1.7,1.73,133718,0
+LEXX.US,D,20250128,000000,1.73,1.81,1.67,1.71,86860,0
+LEXX.US,D,20250129,000000,1.69,1.83,1.69,1.81,31599,0
+LEXX.US,D,20250130,000000,1.88,1.9,1.75,1.82,71075,0
+LEXX.US,D,20250131,000000,1.83,1.846493,1.74,1.77,48555,0
+LEXX.US,D,20250203,000000,1.7674,1.79,1.72,1.77,35199,0
+LEXX.US,D,20250204,000000,1.76,1.79,1.745,1.77,18781,0
+LEXX.US,D,20250205,000000,1.77,1.88,1.74,1.86,104459,0
+LEXX.US,D,20250206,000000,1.88,1.9104,1.8,1.89,100134,0
+LEXX.US,D,20250207,000000,1.91,1.911,1.76,1.78,69777,0
+LEXX.US,D,20250210,000000,1.81,1.81,1.6601,1.7,82524,0
+LEXX.US,D,20250211,000000,1.69,1.72,1.602,1.61,80965,0
+LEXX.US,D,20250212,000000,1.6,1.64,1.5,1.52,144516,0
+LEXX.US,D,20250213,000000,1.57,1.62,1.51,1.53,106378,0
+LEXX.US,D,20250214,000000,1.56,1.72,1.56,1.6,173836,0
+LEXX.US,D,20250218,000000,1.62,1.66,1.51,1.51,61423,0
+LEXX.US,D,20250219,000000,1.55,1.65,1.5088,1.59,109056,0
+LEXX.US,D,20250220,000000,1.59,1.59,1.382,1.43,426400,0
+LEXX.US,D,20250221,000000,1.45,1.47,1.42,1.45,222865,0
+LEXX.US,D,20250224,000000,1.44,1.53,1.41,1.51,85113,0
+LEXX.US,D,20250225,000000,1.51,1.52,1.44,1.48,64916,0
+LEXX.US,D,20250226,000000,1.51,1.53,1.45,1.53,42656,0
+LEXX.US,D,20250227,000000,1.53,1.6,1.5001,1.55,71482,0
+LEXX.US,D,20250228,000000,1.5,1.54,1.43,1.47,64205,0
+LEXX.US,D,20250303,000000,1.46,1.53,1.26,1.28,271786,0
+LEXX.US,D,20250304,000000,1.2,1.28,1.15,1.21,250998,0
+LEXX.US,D,20250305,000000,1.2,1.4427,1.2,1.38,97747,0
+LEXX.US,D,20250306,000000,1.37,1.43,1.32,1.38,83390,0
+LEXX.US,D,20250307,000000,1.4,1.48,1.3701,1.45,68099,0
+LEXX.US,D,20250310,000000,1.45,1.45,1.34,1.34,43364,0
+LEXX.US,D,20250311,000000,1.34,1.42,1.29,1.42,58524,0
+LEXX.US,D,20250312,000000,1.42,1.47,1.36,1.44,12739,0
+LEXX.US,D,20250313,000000,1.35,1.4051,1.32,1.32,26728,0
+LEXX.US,D,20250314,000000,1.34,1.4,1.32,1.35,25476,0
+LEXX.US,D,20250317,000000,1.37,1.47,1.35,1.467,43778,0
+LEXX.US,D,20250318,000000,1.68,1.73,1.2681,1.39,894994,0
+LEXX.US,D,20250319,000000,1.39,1.49,1.39,1.44,77641,0
+LEXX.US,D,20250320,000000,1.47,1.6399,1.4403,1.58,71581,0
+LEXX.US,D,20250321,000000,1.6,1.79,1.6,1.77,188977,0
+LEXX.US,D,20250324,000000,1.83,1.8955,1.75,1.76,75008,0
+LEXX.US,D,20250325,000000,1.77,1.849,1.71,1.82,78438,0
+LEXX.US,D,20250326,000000,1.82,1.87,1.7501,1.797,12690,0
+LEXX.US,D,20250327,000000,1.85,1.85,1.7401,1.75,19960,0
+LEXX.US,D,20250328,000000,1.72,1.75,1.65,1.72,57000,0
+LEXX.US,D,20250331,000000,1.72,1.75,1.67,1.71,70929,0
+LEXX.US,D,20250401,000000,1.68,1.68,1.5301,1.64,79190,0
+LEXX.US,D,20250402,000000,1.68,1.7012,1.5904,1.67,34167,0
+LEXX.US,D,20250403,000000,1.62,1.635,1.5,1.53,127714,0
+LEXX.US,D,20250404,000000,1.52,1.545,1.35,1.41,116924,0
+LEXX.US,D,20250407,000000,1.28,1.41,1.28,1.4,58489,0
+LEXX.US,D,20250408,000000,1.55,1.6132,1.31,1.33,53667,0
+LEXX.US,D,20250409,000000,1.35,1.45,1.31,1.4,62898,0
+LEXX.US,D,20250410,000000,1.36,1.4,1.31,1.34,31471,0
+LEXX.US,D,20250411,000000,1.38,1.39,1.32,1.35,44219,0
+LEXX.US,D,20250414,000000,1.41,1.4921,1.36,1.41,20164,0
+LEXX.US,D,20250415,000000,1.49,1.5225,1.41,1.43,31892,0
+LEXX.US,D,20250416,000000,1.46,1.47,1.3611,1.4,28931,0
+LEXX.US,D,20250417,000000,1.42,1.48,1.3405,1.38,98899,0
+LEXX.US,D,20250421,000000,1.34,1.44,1.34,1.39,26677,0
+LEXX.US,D,20250422,000000,1.41,1.4692,1.39,1.46,19134,0
+LEXX.US,D,20250423,000000,1.47,1.65,1.4101,1.59,124231,0
+LEXX.US,D,20250424,000000,1.62,1.69,1.52,1.69,60234,0
+LEXX.US,D,20250425,000000,1.4,1.45,1.23,1.35,600465,0
+LEXX.US,D,20250428,000000,1.26,1.28,1.22,1.22,129946,0
+LEXX.US,D,20250429,000000,1.21,1.24,1.16,1.17,90891,0
+LEXX.US,D,20250430,000000,1.17,1.19,1.14,1.16,46432,0
+LEXX.US,D,20250501,000000,1.17,1.23,1.16,1.23,134208,0
+LEXX.US,D,20250502,000000,1.23,1.23,1.185,1.19,128284,0
+LEXX.US,D,20250505,000000,1.17,1.17,1.11,1.14,123628,0
+LEXX.US,D,20250506,000000,1.13,1.14,1.04,1.08,96182,0
+LEXX.US,D,20250507,000000,1.08,1.09,1.02,1.04,81824,0
+LEXX.US,D,20250508,000000,1.03,1.08,1.01,1.06,161522,0
+LEXX.US,D,20250509,000000,1.05,1.1,1.04,1.08,94586,0
+LEXX.US,D,20250512,000000,1.11,1.1221,1.06,1.075,128246,0
+LEXX.US,D,20250513,000000,1.06,1.09,1.05,1.07,70489,0
+LEXX.US,D,20250514,000000,1.06,1.08,1.045,1.06,52237,0
+LEXX.US,D,20250515,000000,1.05,1.05,1.02,1.03,58283,0
+LEXX.US,D,20250516,000000,1.03,1.03,1,1.01,82916,0
+LEXX.US,D,20250519,000000,1,1.02,0.9452,1,98829,0
+LEXX.US,D,20250520,000000,0.9926,1.0199,0.97,0.98,41483,0
+LEXX.US,D,20250521,000000,1,1.01,0.95,0.96,61560,0
+LEXX.US,D,20250522,000000,0.96,1.01,0.95,0.97,59399,0
+LEXX.US,D,20250523,000000,0.97,1.12,0.97,1.1,316106,0
+LEXX.US,D,20250527,000000,1.09,1.09,1.03,1.05,41867,0
+LEXX.US,D,20250528,000000,1.04,1.04,1,1.02,35004,0
+LEXX.US,D,20250529,000000,1.03,1.05,1.02,1.035,45742,0
+LEXX.US,D,20250530,000000,1.04,1.04,0.98,1.02,40336,0
+LEXX.US,D,20250602,000000,1.02,1.02,0.9631,0.9771,60355,0
+LEXX.US,D,20250603,000000,0.95,1.01,0.9212,0.9212,56626,0
+LEXX.US,D,20250604,000000,0.933,0.9659,0.933,0.9609,47326,0
+LEXX.US,D,20250605,000000,0.97,1,0.951,0.9901,37058,0
+LEXX.US,D,20250606,000000,1,1.01,0.974449,0.985,47915,0
+LEXX.US,D,20250609,000000,1.02,1.03,0.9779,1,130756,0
+LEXX.US,D,20250610,000000,1.01,1.05,0.9635,1.05,52830,0
+LEXX.US,D,20250611,000000,1.09,1.1,0.9345,1.04,1322104,0
+LEXX.US,D,20250612,000000,1.04,1.04,1,1.02,61664,0
+LEXX.US,D,20250613,000000,0.99,1,0.95,0.9765,88673,0
+LEXX.US,D,20250616,000000,0.97,1.045,0.95,1.01,90077,0
+LEXX.US,D,20250617,000000,0.99,1.03,0.99,1,67073,0
+LEXX.US,D,20250618,000000,1.01,1.01,0.9801,1,58485,0
+LEXX.US,D,20250620,000000,0.99,0.9999,0.93,0.96,97946,0
+LEXX.US,D,20250623,000000,0.96,1.0478,0.931,0.9671,152542,0
+LEXX.US,D,20250624,000000,0.97,0.985,0.9303,0.95,97125,0
+LEXX.US,D,20250625,000000,0.93,0.95,0.86,0.8741,190683,0
+LEXX.US,D,20250626,000000,0.84,0.9,0.82,0.8596,169291,0
+LEXX.US,D,20250627,000000,0.87,0.8889,0.8289,0.849,62732,0
+LEXX.US,D,20250630,000000,0.8582,0.886,0.8289,0.87,56289,0
+LEXX.US,D,20250701,000000,0.87,0.89,0.847,0.85,30188,0
+LEXX.US,D,20250702,000000,0.87,0.89,0.83,0.8552,61959,0
+LEXX.US,D,20250703,000000,0.86,0.92,0.8552,0.9,31059,0
+LEXX.US,D,20250707,000000,0.9,0.92,0.870001,0.8745,54957,0
+LEXX.US,D,20250708,000000,0.878,0.89475,0.8601,0.88,61111,0
+LEXX.US,D,20250709,000000,0.88,0.9,0.88,0.8859,47333,0
+LEXX.US,D,20250710,000000,0.89,0.9,0.88,0.9,101557,0
+LEXX.US,D,20250711,000000,0.9,0.9,0.87,0.8809,115229,0
+LEXX.US,D,20250714,000000,0.89,0.9,0.8341,0.8341,162144,0
+LEXX.US,D,20250715,000000,0.85,0.85,0.8101,0.8145,139917,0
+LEXX.US,D,20250716,000000,0.8101,0.88,0.7941,0.87,224811,0
+LEXX.US,D,20250717,000000,0.8916,0.9,0.8425,0.87,105590,0
+LEXX.US,D,20250718,000000,0.87,0.9699,0.823,0.9455,392450,0
+LEXX.US,D,20250721,000000,0.95,0.98,0.925,0.9547,167033,0
+LEXX.US,D,20250722,000000,0.96,0.9737,0.94,0.97,169729,0
+LEXX.US,D,20250723,000000,0.97,1.054,0.97,1.03,456069,0
+LEXX.US,D,20250724,000000,1.02,1.05,1,1.01,163257,0
+LEXX.US,D,20250725,000000,1.01,1.0374,0.95,0.978,197212,0
+LEXX.US,D,20250728,000000,0.98,1.02,0.8502,0.895,556554,0
+LEXX.US,D,20250729,000000,0.9149,0.93,0.888,0.8891,169036,0
+LEXX.US,D,20250730,000000,0.8777,0.928,0.8267,0.915,313899,0
+LEXX.US,D,20250731,000000,0.92,0.92,0.87345,0.9,169453,0
+LEXX.US,D,20250801,000000,0.87,0.8999,0.835,0.8503,250460,0
+LEXX.US,D,20250804,000000,0.8566,0.8998,0.8501,0.875,66185,0
+LEXX.US,D,20250805,000000,0.875,0.9,0.85,0.88,86251,0
+LEXX.US,D,20250806,000000,0.87,0.89,0.83,0.839,100405,0
+LEXX.US,D,20250807,000000,0.84,0.85,0.8181,0.83,117397,0
+LEXX.US,D,20250808,000000,0.83,0.8625,0.8255,0.845,67540,0
+LEXX.US,D,20250811,000000,0.84,0.843,0.7777,0.8215,238592,0
+LEXX.US,D,20250812,000000,0.8219,0.85,0.803,0.8335,249616,0
+LEXX.US,D,20250813,000000,0.833,0.85,0.8111,0.83,105744,0
+LEXX.US,D,20250814,000000,0.82,0.848299,0.781,0.799,158268,0
+LEXX.US,D,20250815,000000,0.7999,0.8493,0.78,0.8195,99837,0
+LEXX.US,D,20250818,000000,0.83,0.8684,0.82,0.8365,318862,0
+LEXX.US,D,20250819,000000,0.8365,0.877,0.821,0.849,200197,0
+LEXX.US,D,20250820,000000,0.85,0.858,0.795,0.7994,191992,0
+LEXX.US,D,20250821,000000,0.789,0.829,0.78,0.7859,112307,0
+LEXX.US,D,20250822,000000,0.78,0.82,0.7749,0.7928,152097,0
+LEXX.US,D,20250825,000000,0.81,1.08,0.804,1.05,786756,0
+LEXX.US,D,20250826,000000,1.088,1.088,0.9,0.929,389100,0
+LEXX.US,D,20250827,000000,0.91,0.9272,0.88,0.8857,117396,0
+LEXX.US,D,20250828,000000,0.9,0.9167,0.881,0.89,43890,0
+LEXX.US,D,20250829,000000,0.8886,0.9097,0.87,0.8803,45381,0
+LEXX.US,D,20250902,000000,0.89,0.89,0.8571,0.8859,48360,0
+LEXX.US,D,20250903,000000,0.8899,0.9206,0.87,0.887,67009,0
+LEXX.US,D,20250904,000000,0.88,0.9656,0.87061,0.9654,204367,0
+LEXX.US,D,20250905,000000,0.99,1.0499,0.9502,1.03,158901,0
+LEXX.US,D,20250908,000000,1.02,1.07,0.97,1.04,136531,0
+LEXX.US,D,20250909,000000,1.05,1.06,0.99,0.9998,156109,0
+LEXX.US,D,20250910,000000,1.01,1.01,0.99,1.01,44427,0
+LEXX.US,D,20250911,000000,0.99,1.1,0.9801,1.07,151619,0
+LEXX.US,D,20250912,000000,1.09,1.34,1.06,1.19,351151,0
+LEXX.US,D,20250915,000000,1.2,1.31,1.2,1.3,206819,0
+LEXX.US,D,20250916,000000,1.3,1.48,1.3,1.46,218687,0
+LEXX.US,D,20250917,000000,1.47,1.49,1.1698,1.21,453556,0
+LEXX.US,D,20250918,000000,1.15,1.31,1.15,1.22,203370,0
+LEXX.US,D,20250919,000000,1.2,1.4,1.16,1.24,473580,0
+LEXX.US,D,20250922,000000,1.24,1.35,1.2,1.35,166643,0
+LEXX.US,D,20250923,000000,1.32,1.3987,1.29,1.31,97577,0
+LEXX.US,D,20250924,000000,1.3,1.44,1.28,1.42,86681,0
+LEXX.US,D,20250925,000000,1.39,1.55,1.3662,1.53,7508203,0
+LEXX.US,D,20250926,000000,1.2,1.2,1.03,1.05,12131832,0
+LEXX.US,D,20250929,000000,1,1.025,0.9601,0.9828,1058166,0
+LEXX.US,D,20250930,000000,0.97,0.9899,0.88,0.9527,809874,0
+LEXX.US,D,20251001,000000,0.95,1.01,0.93,0.9753,491081,0
+LEXX.US,D,20251002,000000,0.9745,0.9745,0.8711,0.8895,714332,0
+LEXX.US,D,20251003,000000,0.888,0.91,0.851,0.8788,579484,0
+LEXX.US,D,20251006,000000,0.89,0.89,0.82,0.84,676587,0
+LEXX.US,D,20251007,000000,0.842,0.842,0.8019,0.8367,314538,0
+LEXX.US,D,20251008,000000,0.84,0.91,0.8202,0.9097,334745,0
+LEXX.US,D,20251009,000000,0.92,0.99,0.8817,0.8915,762297,0
+LEXX.US,D,20251010,000000,0.87,0.9,0.84,0.8567,231290,0
+LEXX.US,D,20251013,000000,0.83,0.9246,0.83,0.903,272086,0
+LEXX.US,D,20251014,000000,0.9035,0.91,0.8505,0.874,157155,0
+LEXX.US,D,20251015,000000,0.88,0.9,0.841,0.8481,231835,0
+LEXX.US,D,20251016,000000,0.87,0.87,0.81,0.8248,319086,0
+LEXX.US,D,20251017,000000,0.8411,0.843491,0.8003,0.8326,242169,0
+LEXX.US,D,20251020,000000,0.85,0.96,0.8496,0.943,427347,0
+LEXX.US,D,20251021,000000,0.9279,0.95,0.891,0.9068,167972,0
+LEXX.US,D,20251022,000000,0.89,0.9455,0.88,0.9152,166308,0
+LEXX.US,D,20251023,000000,0.9,0.9256,0.88,0.91,63998,0
+LEXX.US,D,20251024,000000,0.9282,0.95,0.9012,0.9286,118303,0
+LEXX.US,D,20251027,000000,0.94,1.07,0.94,1,393573,0
+LEXX.US,D,20251028,000000,1,1.0265,0.9383,0.9525,127078,0
+LEXX.US,D,20251029,000000,0.97,0.98,0.9401,0.9592,82517,0
+LEXX.US,D,20251030,000000,0.9576,0.9965,0.93,0.9835,229853,0
+LEXX.US,D,20251031,000000,0.99,1.04,0.9516,1.02,550343,0
+LEXX.US,D,20251103,000000,1.03,1.05,0.9901,1.04,239523,0
+LEXX.US,D,20251104,000000,0.99,1.1374,0.99,1.11,532101,0
+LEXX.US,D,20251105,000000,1.12,1.2063,1.06,1.08,359329,0
+LEXX.US,D,20251106,000000,1.11,1.11,1.03,1.08,242833,0
+LEXX.US,D,20251107,000000,1.08,1.08,1,1.04,166862,0
+LEXX.US,D,20251110,000000,1.04,1.12,1.01,1.11,187071,0
+LEXX.US,D,20251111,000000,1.09,1.14,1.075,1.12,199438,0
+LEXX.US,D,20251112,000000,1.13,1.15,1.0913,1.14,150883,0
+LEXX.US,D,20251113,000000,1.14,1.14,1.08,1.1,86390,0
+LEXX.US,D,20251114,000000,1.08,1.09,1.03,1.06,166468,0
+LEXX.US,D,20251117,000000,1.05,1.0799,0.9678,1.01,288131,0
+LEXX.US,D,20251118,000000,1.03,1.05,0.992,1.05,121976,0
+LEXX.US,D,20251119,000000,1.05,1.12,1.0447,1.1,228487,0
+LEXX.US,D,20251120,000000,1.12,1.19,1.0901,1.105,294781,0
+LEXX.US,D,20251121,000000,1.14,1.14,1.04,1.05,81745,0
+LEXX.US,D,20251124,000000,1.05,1.06,1.0034,1.06,47162,0
+LEXX.US,D,20251125,000000,1.04,1.09,1.0301,1.08,29945,0
+LEXX.US,D,20251126,000000,1.08,1.15,1.04,1.12,118970,0
+LEXX.US,D,20251128,000000,1.11,1.11,1.0601,1.09,61495,0
+LEXX.US,D,20251201,000000,1.09,1.11,1.05,1.06,107322,0
+LEXX.US,D,20251202,000000,1.08,1.1,1,1.06,75212,0
+LEXX.US,D,20251203,000000,1.05,1.12,1.02,1.11,66124,0
+LEXX.US,D,20251204,000000,1.09,1.17,1.055,1.12,212853,0
+LEXX.US,D,20251205,000000,1.1,1.13,1.06,1.06,190466,0
+LEXX.US,D,20251208,000000,1.06,1.12,1.05,1.09,90299,0
+LEXX.US,D,20251209,000000,1.06,1.16,1.06,1.13,167606,0
+LEXX.US,D,20251210,000000,1.12,1.2,1.1156,1.16,301590,0
+LEXX.US,D,20251211,000000,1.17,1.25,1.13,1.23,149135,0
+LEXX.US,D,20251212,000000,1.28,1.44,1.27,1.34,571704,0
+LEXX.US,D,20251215,000000,0.975,1,0.8212,0.89,1574599,0
+LEXX.US,D,20251216,000000,0.878,0.878,0.8105,0.84,467172,0
+LEXX.US,D,20251217,000000,0.84,0.87,0.6767,0.6816,1247701,0
+LEXX.US,D,20251218,000000,0.699,0.715,0.66,0.6851,472293,0
+LEXX.US,D,20251219,000000,0.6688,0.6688,0.48,0.5826,1324986,0
+LEXX.US,D,20251222,000000,0.557,0.6998,0.55,0.674,854483,0
+LEXX.US,D,20251223,000000,0.651,0.67889,0.59,0.62,17816425,0
+LEXX.US,D,20251224,000000,0.6,0.6021,0.5394,0.56,1457920,0
+LEXX.US,D,20251226,000000,0.5471,0.5471,0.46,0.5309,1094901,0
+LEXX.US,D,20251229,000000,0.5335,0.5783,0.48,0.56,782624,0
+LEXX.US,D,20251230,000000,0.57,0.57,0.49,0.5438,592978,0
+LEXX.US,D,20251231,000000,0.52,0.639899,0.515,0.617,700694,0
+LEXX.US,D,20260102,000000,0.62,0.654,0.555,0.654,379537,0
+LEXX.US,D,20260105,000000,0.65,0.7197,0.63,0.7097,373790,0
+LEXX.US,D,20260106,000000,0.7146,0.7146,0.6543,0.7009,374897,0
+LEXX.US,D,20260107,000000,0.7,0.7,0.66,0.698,203444,0
+LEXX.US,D,20260108,000000,0.6959,0.6959,0.6605,0.695,251878,0
+LEXX.US,D,20260109,000000,0.7077,0.746,0.666,0.746,245410,0
+LEXX.US,D,20260112,000000,0.6946,0.7699,0.6513,0.7699,556292,0
+LEXX.US,D,20260113,000000,0.7468,0.81,0.72,0.809,282165,0
+LEXX.US,D,20260114,000000,0.8,0.8,0.707,0.782,223662,0
+LEXX.US,D,20260115,000000,0.765,0.765,0.6811,0.7309,198992,0
+LEXX.US,D,20260116,000000,0.72,0.76,0.6991,0.7588,77729,0
+LEXX.US,D,20260120,000000,0.75,0.75,0.7,0.7357,81128,0
+LEXX.US,D,20260121,000000,0.7136,0.8,0.71,0.8,131339,0
+LEXX.US,D,20260122,000000,0.79,0.8576,0.775,0.8171,320568,0
+LEXX.US,D,20260123,000000,0.8294,0.85,0.7801,0.85,159028,0
+LEXX.US,D,20260126,000000,0.8459,0.8459,0.78,0.814,77524,0
+LEXX.US,D,20260127,000000,0.8129,0.814,0.7068,0.7779,221709,0
+LEXX.US,D,20260128,000000,0.763,0.7768,0.714,0.764,108859,0
+LEXX.US,D,20260129,000000,0.776,0.7979,0.71,0.7559,58530,0
+LEXX.US,D,20260130,000000,0.766,0.8,0.7202,0.7837,163024,0
+LEXX.US,D,20260202,000000,0.777,0.804,0.73531,0.792,276625,0
+LEXX.US,D,20260203,000000,0.7899,0.7899,0.7309,0.7658,117817,0
+LEXX.US,D,20260204,000000,0.76,0.7688,0.680001,0.7248,356060,0
+LEXX.US,D,20260205,000000,0.72,0.7251,0.63135,0.662,209394,0
+LEXX.US,D,20260206,000000,0.67,0.7949,0.67,0.725,334496,0
+LEXX.US,D,20260209,000000,0.73,0.7473,0.6657,0.691,216379,0
+LEXX.US,D,20260210,000000,0.69,0.7097,0.68,0.6817,205901,0
+LEXX.US,D,20260211,000000,0.685,0.7,0.637,0.6376,150143,0
+LEXX.US,D,20260212,000000,0.68,0.68,0.6131,0.6203,104015,0
+LEXX.US,D,20260213,000000,0.62,0.6499,0.605725,0.6225,116661,0
+LEXX.US,D,20260217,000000,0.6161,0.69,0.6,0.6497,64692,0
+LEXX.US,D,20260218,000000,0.638,0.6798,0.6379,0.6565,117727,0

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

@@ -0,0 +1,1396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LI.US,D,20200730,000000,15.5,17.5,15.1,16.46,64611284,0
+LI.US,D,20200731,000000,16.67,17.17,15.99,16,19532763,0
+LI.US,D,20200803,000000,16.26,17,15.77,16.36,11739959,0
+LI.US,D,20200804,000000,16.55,16.84,15.95,16.69,7781785,0
+LI.US,D,20200805,000000,16.649,17,16.4,16.75,3995389,0
+LI.US,D,20200806,000000,16.8,19.9,16.63,18.5,14142895,0
+LI.US,D,20200807,000000,17.75,19.33,16.6,16.89,7459711,0
+LI.US,D,20200810,000000,17.6,17.76,16.12,16.42,7914378,0
+LI.US,D,20200811,000000,16.93,17.03,15.83,16,7337667,0
+LI.US,D,20200812,000000,16.36,16.36,15.135,15.66,5613722,0
+LI.US,D,20200813,000000,15.7,15.7,15,15.16,5384590,0
+LI.US,D,20200814,000000,15.35,15.36,14.31,14.6,5070172,0
+LI.US,D,20200817,000000,14.76,15.6,14.6,15.42,5296493,0
+LI.US,D,20200818,000000,15.3635,16.75,15.36,15.96,7163131,0
+LI.US,D,20200819,000000,15.98,16.07,15.01,15.04,3287958,0
+LI.US,D,20200820,000000,15.06,15.3,14.61,14.75,3138912,0
+LI.US,D,20200821,000000,14.94,15.5,14.76,15.02,4223631,0
+LI.US,D,20200824,000000,16.3,17.2,15.88,17.09,19359061,0
+LI.US,D,20200825,000000,17.7965,18.84,17.68,18.23,22093860,0
+LI.US,D,20200826,000000,18.99,24.48,18.99,23.38,31561325,0
+LI.US,D,20200827,000000,22.26,22.31,19.3,19.38,29318166,0
+LI.US,D,20200828,000000,20.21,20.5,17.6,17.6,14725064,0
+LI.US,D,20200831,000000,17.7588,18.84,16.2003,16.3,18322674,0
+LI.US,D,20200901,000000,17.08,18.46,16.7,18.29,18141274,0
+LI.US,D,20200902,000000,19.38,19.68,17.2,17.87,18415021,0
+LI.US,D,20200903,000000,17.1735,17.6,16.26,16.91,10210091,0
+LI.US,D,20200904,000000,17.08,17.9,16.04,16.83,11650633,0
+LI.US,D,20200908,000000,16,16.35,15.24,15.79,11067557,0
+LI.US,D,20200909,000000,16.41,16.95,15.79,15.8,9115553,0
+LI.US,D,20200910,000000,16.17,16.73,15.86,16.05,5893439,0
+LI.US,D,20200911,000000,16.19,16.7,16.05,16.21,3914977,0
+LI.US,D,20200914,000000,16.6,17.7095,16.3108,17.47,6429228,0
+LI.US,D,20200915,000000,17.66,18.75,17.65,18.19,9376664,0
+LI.US,D,20200916,000000,18.2,18.43,17.421,17.52,5740403,0
+LI.US,D,20200917,000000,16.74,17.65,16.7,17.26,3141267,0
+LI.US,D,20200918,000000,17.57,17.68,16.57,17.03,3817518,0
+LI.US,D,20200921,000000,16.5,16.87,16,16.43,4288708,0
+LI.US,D,20200922,000000,16.56,17.18,16.42,16.74,3043372,0
+LI.US,D,20200923,000000,16.75,16.75,15.61,15.68,6601983,0
+LI.US,D,20200924,000000,15.5,15.97,15.02,15.09,6846843,0
+LI.US,D,20200925,000000,15.35,16.07,15.23,15.8,3636752,0
+LI.US,D,20200928,000000,16.19,16.21,15.74,16.08,4720498,0
+LI.US,D,20200929,000000,16.08,17.16,16,17.03,6058037,0
+LI.US,D,20200930,000000,17.62,18.24,17.09,17.39,7620331,0
+LI.US,D,20201001,000000,17.76,17.78,16.55,16.8,5425567,0
+LI.US,D,20201002,000000,16.25,18,16.2,16.92,8396728,0
+LI.US,D,20201005,000000,17.42,18.13,17.15,17.52,8143927,0
+LI.US,D,20201006,000000,17.72,18.23,17.25,17.35,5659319,0
+LI.US,D,20201007,000000,17.6,18.08,17.41,17.77,3100653,0
+LI.US,D,20201008,000000,17.98,18.28,17.72,17.93,3228531,0
+LI.US,D,20201009,000000,18.03,18.36,17.5,17.6,3833050,0
+LI.US,D,20201012,000000,18.06,19.34,17.61,19.16,13995316,0
+LI.US,D,20201013,000000,18.81,19.73,18.53,19.43,7894145,0
+LI.US,D,20201014,000000,20.1665,21.86,20.06,20.78,16805280,0
+LI.US,D,20201015,000000,20.35,21.47,19.7801,20.5,11747610,0
+LI.US,D,20201016,000000,20.9,21.12,19.61,19.77,7455969,0
+LI.US,D,20201019,000000,20.34,20.37,18.91,19.18,6444710,0
+LI.US,D,20201020,000000,19.21,20.78,19,20.49,7623901,0
+LI.US,D,20201021,000000,20.3,21.1,19.36,19.39,8402525,0
+LI.US,D,20201022,000000,20,20.1,18.72,18.98,6343354,0
+LI.US,D,20201023,000000,18.9,18.99,18.31,18.4,3624299,0
+LI.US,D,20201026,000000,18.3,19.26,18.3,19.08,5672307,0
+LI.US,D,20201027,000000,18.96,19.61,18.62,19.21,4301795,0
+LI.US,D,20201028,000000,18.68,19.1,17.92,18.69,6231178,0
+LI.US,D,20201029,000000,19.31,21.4,19.175,20.62,14660566,0
+LI.US,D,20201030,000000,20.49,21.72,20.07,20.17,11956841,0
+LI.US,D,20201102,000000,21.76,23.3,21.36,22.88,24942068,0
+LI.US,D,20201103,000000,23.4,24.17,22.05,24.05,15563073,0
+LI.US,D,20201104,000000,25.69,27.67,24.06,25.31,28970571,0
+LI.US,D,20201105,000000,26.96,28.49,26,28.09,32302825,0
+LI.US,D,20201106,000000,27.59,28.32,25.2975,26.46,32691693,0
+LI.US,D,20201109,000000,26.37,26.52,25.29,26.3,14752053,0
+LI.US,D,20201110,000000,25.8,26.48,23.18,25.24,16859952,0
+LI.US,D,20201111,000000,24.07,25.27,23.06,24.97,11897485,0
+LI.US,D,20201112,000000,27.055,32.78,26.4,31.78,86207892,0
+LI.US,D,20201113,000000,38.76,40.8055,30.11,31.2,170277645,0
+LI.US,D,20201116,000000,31.33,36.97,30.97,35.55,85858046,0
+LI.US,D,20201117,000000,37.78,38,34.45,35.05,45851930,0
+LI.US,D,20201118,000000,35.07,36.65,33.5,35.49,28208904,0
+LI.US,D,20201119,000000,35.6,37.3,34.81,36.74,27079782,0
+LI.US,D,20201120,000000,37.03,39.865,36.3,38.12,41860995,0
+LI.US,D,20201123,000000,41.48,44.18,40.86,43.64,63691481,0
+LI.US,D,20201124,000000,47.58,47.7,41.5,43.96,64681261,0
+LI.US,D,20201125,000000,39.46,41.83,38.75,40.72,40985350,0
+LI.US,D,20201127,000000,40.28,42.15,38.28,39.48,26503605,0
+LI.US,D,20201130,000000,38.53,38.65,35,35.99,29779766,0
+LI.US,D,20201201,000000,39.19,39.35,34.23,34.86,42380136,0
+LI.US,D,20201202,000000,31.98,35.7,30.95,34.75,43741944,0
+LI.US,D,20201203,000000,35.53,36.58,32.18,32.31,32565118,0
+LI.US,D,20201204,000000,30.76,32.12,30.44,30.53,51988652,0
+LI.US,D,20201207,000000,30.16,32.77,29.6,31.49,34722609,0
+LI.US,D,20201208,000000,33.77,34.74,32.82,33.31,33037032,0
+LI.US,D,20201209,000000,34,34.6,31.25,32.03,23622785,0
+LI.US,D,20201210,000000,31.46,33.5,30.9,32.49,16466330,0
+LI.US,D,20201211,000000,32.2,32.99,31.06,31.36,13625569,0
+LI.US,D,20201214,000000,31.74,32.1,30.42,31.33,15147393,0
+LI.US,D,20201215,000000,31.86,33.1,31.25,32.15,18070265,0
+LI.US,D,20201216,000000,32.46,32.4832,31.01,31.36,11820960,0
+LI.US,D,20201217,000000,31.47,31.695,30.23,30.69,15188187,0
+LI.US,D,20201218,000000,31.01,32.25,30.72,31.77,22147151,0
+LI.US,D,20201221,000000,31.1635,33.7,31.11,32.86,20322562,0
+LI.US,D,20201222,000000,33.48,33.58,30.63,31.29,17058514,0
+LI.US,D,20201223,000000,31.29,31.43,29.4,30.56,14670142,0
+LI.US,D,20201224,000000,30.29,30.38,29.14,29.32,13413739,0
+LI.US,D,20201228,000000,29.7462,29.789,26.88,27.01,22950626,0
+LI.US,D,20201229,000000,27.31,29,26.52,28.67,18393968,0
+LI.US,D,20201230,000000,29.27,29.44,28.5211,29.06,17018317,0
+LI.US,D,20201231,000000,29.36,30.15,28.76,28.83,15562038,0
+LI.US,D,20210104,000000,30.34,33,29.61,32.46,46632683,0
+LI.US,D,20210105,000000,32.4,33.19,30.45,30.99,24021992,0
+LI.US,D,20210106,000000,31.2,33.5,30.795,31.76,29997289,0
+LI.US,D,20210107,000000,32.975,35.26,32.85,35.09,26228601,0
+LI.US,D,20210108,000000,37.1,37.19,33.1895,34.3,30247812,0
+LI.US,D,20210111,000000,34.37,35.04,32.3256,32.79,24666251,0
+LI.US,D,20210112,000000,32.38,37.18,32.34,36.75,34306694,0
+LI.US,D,20210113,000000,36.04,36.69,34.54,35.55,18763136,0
+LI.US,D,20210114,000000,35.37,36.25,34.52,34.7,14694493,0
+LI.US,D,20210115,000000,34.26,34.76,32.35,32.6,16619923,0
+LI.US,D,20210119,000000,33.92,36,33.38,35.44,28457126,0
+LI.US,D,20210120,000000,36.78,37.65,33.9,35.6,26123701,0
+LI.US,D,20210121,000000,35.5,36.16,34.06,35.37,14516398,0
+LI.US,D,20210122,000000,34.8,35.32,33.96,34.44,20406221,0
+LI.US,D,20210125,000000,35.04,35.2,31.76,31.99,37025578,0
+LI.US,D,20210126,000000,33.15,33.84,32.1,32.5,33539697,0
+LI.US,D,20210127,000000,31.99,32.49,31.08,31.56,23233166,0
+LI.US,D,20210128,000000,31.2,32.38,30.63,32.21,17980258,0
+LI.US,D,20210129,000000,32.41,33.28,31.58,32.25,12491368,0
+LI.US,D,20210201,000000,32.85,32.94,31.1,32.04,12273468,0
+LI.US,D,20210202,000000,31.15,31.79,29.53,30.2,28701903,0
+LI.US,D,20210203,000000,30.09,31.09,29.58,30.73,15963314,0
+LI.US,D,20210204,000000,30.83,31.4,30.6001,30.84,10590595,0
+LI.US,D,20210205,000000,30.94,30.97,30.09,30.4,12197730,0
+LI.US,D,20210208,000000,30.31,30.53,29.76,30.36,12368284,0
+LI.US,D,20210209,000000,30.325,32.29,29.85,31.87,21648375,0
+LI.US,D,20210210,000000,31.85,33.305,31.3,31.5,23779528,0
+LI.US,D,20210211,000000,31.76,32.65,31.4,31.99,14918249,0
+LI.US,D,20210212,000000,31.59,32.4294,31.2,31.85,8160570,0
+LI.US,D,20210216,000000,31.92,32.15,29.98,30.4,14570486,0
+LI.US,D,20210217,000000,30.1,30.32,29.27,29.74,11714436,0
+LI.US,D,20210218,000000,28.96,30.455,28.8,29.44,10885043,0
+LI.US,D,20210219,000000,29.95,30.21,29.45,29.84,10283714,0
+LI.US,D,20210222,000000,29.3,29.41,27.75,27.84,14854951,0
+LI.US,D,20210223,000000,26.45,27.35,23.52,26.99,24646815,0
+LI.US,D,20210224,000000,27.21,28.87,26.1,28.68,20261322,0
+LI.US,D,20210225,000000,28.9,29.01,25.13,25.87,37485089,0
+LI.US,D,20210226,000000,26.34,26.801,24.58,25.37,39284537,0
+LI.US,D,20210301,000000,25.93,26.51,25.6,25.86,12646452,0
+LI.US,D,20210302,000000,25.01,25.33,23.61,23.74,17366935,0
+LI.US,D,20210303,000000,24.32,24.75,22.6581,22.77,19298126,0
+LI.US,D,20210304,000000,22.36,23.345,20.81,22.32,31580926,0
+LI.US,D,20210305,000000,22.0635,22.68,19.69,22.46,24160865,0
+LI.US,D,20210308,000000,22.44,23.65,21.2001,21.33,15913507,0
+LI.US,D,20210309,000000,22.61,24.85,22.57,23.08,27468333,0
+LI.US,D,20210310,000000,24.35,25.4,22.81,23.34,18587283,0
+LI.US,D,20210311,000000,25,26.33,24.31,26.02,22841276,0
+LI.US,D,20210312,000000,24.89,25.8,24.57,25.69,11702995,0
+LI.US,D,20210315,000000,25.8,26.14,25.4,25.9,8550462,0
+LI.US,D,20210316,000000,26.15,26.64,25.51,25.84,11024194,0
+LI.US,D,20210317,000000,24.965,25.44,24.315,25.43,12917801,0
+LI.US,D,20210318,000000,24.84,25.8,24.66,25.06,12721973,0
+LI.US,D,20210319,000000,24.9035,26.51,24.54,26.28,27773637,0
+LI.US,D,20210322,000000,26.5335,27.32,26.37,26.82,8968390,0
+LI.US,D,20210323,000000,25.78,27.04,25.64,26.37,10275945,0
+LI.US,D,20210324,000000,25.75,25.95,22.53,22.89,18726930,0
+LI.US,D,20210325,000000,22.0835,23.79,22,23.5,9668606,0
+LI.US,D,20210326,000000,22.985,24.2942,22.55,23.7,13687730,0
+LI.US,D,20210329,000000,23.64,24.22,22.205,22.6,12278668,0
+LI.US,D,20210330,000000,21.915,23.3299,21.52,23.08,13175449,0
+LI.US,D,20210331,000000,23.57,25.16,23.5,25,14390478,0
+LI.US,D,20210401,000000,26.098,26.13,25.01,25.25,7099685,0
+LI.US,D,20210405,000000,25.87,26,24.76,24.94,5775793,0
+LI.US,D,20210406,000000,24.89,25.75,24.43,25.53,6261448,0
+LI.US,D,20210407,000000,24.26,24.26,22.0801,22.23,37793415,0
+LI.US,D,20210408,000000,23.02,23.5,22.34,23.23,20397553,0
+LI.US,D,20210409,000000,22.9,22.98,22.31,22.76,7196752,0
+LI.US,D,20210412,000000,22.6741,22.72,21.6,21.78,10725939,0
+LI.US,D,20210413,000000,21.92,22.06,21.26,21.82,11273891,0
+LI.US,D,20210414,000000,21.96,22.11,20.85,21.1,11531896,0
+LI.US,D,20210415,000000,20.89,20.96,19.2,19.68,22242820,0
+LI.US,D,20210416,000000,19.45,19.48,18.9,19.28,11843678,0
+LI.US,D,20210419,000000,19.39,19.5,18.54,19.25,10598943,0
+LI.US,D,20210420,000000,19.2,19.64,18.79,19.16,7251607,0
+LI.US,D,20210421,000000,19.01,19.8,18.68,19.78,10759865,0
+LI.US,D,20210422,000000,19.85,20.6882,19.65,20.04,10618817,0
+LI.US,D,20210423,000000,20.213,20.7,19.91,20.6,6787270,0
+LI.US,D,20210426,000000,20.8426,20.925,20.31,20.81,5888522,0
+LI.US,D,20210427,000000,20.89,20.98,20.46,20.63,6873218,0
+LI.US,D,20210428,000000,20.34,20.515,20.09,20.16,6871678,0
+LI.US,D,20210429,000000,20.16,20.325,19.36,19.55,7918204,0
+LI.US,D,20210430,000000,19.28,20.02,19.19,19.74,5939814,0
+LI.US,D,20210503,000000,20.06,20.15,19.35,19.44,5973262,0
+LI.US,D,20210504,000000,19.37,19.62,18.74,19.42,9116640,0
+LI.US,D,20210505,000000,19.55,19.64,18.8,18.82,7091590,0
+LI.US,D,20210506,000000,18.99,19.0066,17.6,17.99,12301949,0
+LI.US,D,20210507,000000,18.0472,18.76,17.95,18.26,7011002,0
+LI.US,D,20210510,000000,18.15,18.2,16.96,17.01,12697678,0
+LI.US,D,20210511,000000,16.1,17.26,15.98,17.01,10503437,0
+LI.US,D,20210512,000000,17.2,18.57,16.93,17.78,27260436,0
+LI.US,D,20210513,000000,18.29,18.441,16.72,17.23,11558119,0
+LI.US,D,20210514,000000,17.402,18.5,17.3,18.35,8521646,0
+LI.US,D,20210517,000000,18.38,19.11,18.29,18.85,9772982,0
+LI.US,D,20210518,000000,19.11,19.83,18.95,19.41,11427976,0
+LI.US,D,20210519,000000,18.7287,19.6,18.62,19.55,8775884,0
+LI.US,D,20210520,000000,19.99,20.58,19.85,20.27,13422236,0
+LI.US,D,20210521,000000,20.61,20.755,19.86,20.49,8220461,0
+LI.US,D,20210524,000000,20.56,21.14,20.18,20.81,8481548,0
+LI.US,D,20210525,000000,21.22,21.52,19.75,19.99,16463341,0
+LI.US,D,20210526,000000,20.15,23.4,19.85,22.82,36841842,0
+LI.US,D,20210527,000000,23.23,23.72,22.26,23.65,60405271,0
+LI.US,D,20210528,000000,23.61,24.38,22.785,23.3,17303413,0
+LI.US,D,20210601,000000,24.04,24.52,23.54,23.81,17061265,0
+LI.US,D,20210602,000000,23.6222,25.05,23.6,24.34,20347614,0
+LI.US,D,20210603,000000,24.37,25.365,23.4,24.96,19311752,0
+LI.US,D,20210604,000000,25.06,25.65,24.73,25.64,11656448,0
+LI.US,D,20210607,000000,25.67,27.24,25.59,26.68,20617204,0
+LI.US,D,20210608,000000,27.47,29.07,27.35,28.47,26439560,0
+LI.US,D,20210609,000000,29,29.09,27.22,27.43,15148991,0
+LI.US,D,20210610,000000,27.61,28,26.905,27,12242535,0
+LI.US,D,20210611,000000,27.23,28.49,26.9,28.11,18424517,0
+LI.US,D,20210614,000000,28.33,28.57,27.79,28.24,10196562,0
+LI.US,D,20210615,000000,27.885,28.99,27.8,28.21,14770291,0
+LI.US,D,20210616,000000,27.36,28.7368,27.29,28.4,12185441,0
+LI.US,D,20210617,000000,28.67,31.315,28.43,30.88,24688822,0
+LI.US,D,20210618,000000,31.22,31.23,29.69,30.11,20633272,0
+LI.US,D,20210621,000000,30.06,30.5,29,30.11,11271640,0
+LI.US,D,20210622,000000,29.95,30.45,28.545,28.93,14671249,0
+LI.US,D,20210623,000000,29.95,31.29,29.88,31.18,13273216,0
+LI.US,D,20210624,000000,31.4865,31.4865,30.3,30.68,9605723,0
+LI.US,D,20210625,000000,30.9,31.83,30.51,31.68,12241201,0
+LI.US,D,20210628,000000,32.06,33.99,31.96,33.71,21742615,0
+LI.US,D,20210629,000000,33.76,34.28,32.66,34.25,12955501,0
+LI.US,D,20210630,000000,34,35.27,34,34.94,13074080,0
+LI.US,D,20210701,000000,35.55,36.66,34.22,34.69,17525460,0
+LI.US,D,20210702,000000,35.01,35.82,31,32.67,24841471,0
+LI.US,D,20210706,000000,31.05,33.98,31.03,33.58,14942049,0
+LI.US,D,20210707,000000,33.52,34.4699,31.28,32.03,14257942,0
+LI.US,D,20210708,000000,30.02,32.07,29.85,31.79,13320335,0
+LI.US,D,20210709,000000,32.5,32.6,30.8,31.82,9477899,0
+LI.US,D,20210712,000000,32.36,33.515,31.77,32.81,9065834,0
+LI.US,D,20210713,000000,32.65,33.09,31.99,32.52,6674883,0
+LI.US,D,20210714,000000,32.27,32.5,30.04,30.33,10839166,0
+LI.US,D,20210715,000000,30.43,31.89,29.5,30.98,10706230,0
+LI.US,D,20210716,000000,30.96,31.21,29.87,30.32,6595474,0
+LI.US,D,20210719,000000,29.1804,30.61,28.67,30.54,7813830,0
+LI.US,D,20210720,000000,30.61,30.85,29.91,30.73,5350276,0
+LI.US,D,20210721,000000,31.39,34.22,31.375,33.41,15895106,0
+LI.US,D,20210722,000000,33.26,33.6,32.42,32.93,5174408,0
+LI.US,D,20210723,000000,31.44,31.7,29.202,30.28,19078835,0
+LI.US,D,20210726,000000,29.23,31.58,28.85,30.77,12904751,0
+LI.US,D,20210727,000000,29.9,30.449,26.22,26.48,24571736,0
+LI.US,D,20210728,000000,28.35,30.69,28.01,30.64,21094560,0
+LI.US,D,20210729,000000,31.2,31.4,29.87,30.66,12540445,0
+LI.US,D,20210730,000000,30.14,34.548,29.9,33.39,27405112,0
+LI.US,D,20210802,000000,34.77,35.4385,33.52,33.68,20534913,0
+LI.US,D,20210803,000000,32.7435,33.09,31.61,32.54,9729701,0
+LI.US,D,20210804,000000,32.965,33.6,32.28,32.69,7232572,0
+LI.US,D,20210805,000000,32.27,32.2989,31.12,31.35,11401474,0
+LI.US,D,20210806,000000,31.1,31.55,29.965,30.35,12098993,0
+LI.US,D,20210809,000000,30.48,31.07,30.2,30.68,8373794,0
+LI.US,D,20210810,000000,31.08,31.29,30.35,30.39,6163074,0
+LI.US,D,20210811,000000,30.33,30.99,29.88,30.72,8909529,0
+LI.US,D,20210812,000000,30.2724,30.92,29.09,30.11,16995030,0
+LI.US,D,20210813,000000,29.6,29.75,28.55,28.66,9421821,0
+LI.US,D,20210816,000000,27.9,28.11,27.21,27.66,10289305,0
+LI.US,D,20210817,000000,27.29,28.46,26.91,28.03,10369206,0
+LI.US,D,20210818,000000,28.32,29.12,27.99,28.51,8553624,0
+LI.US,D,20210819,000000,28.01,28.64,27.45,27.54,6333200,0
+LI.US,D,20210820,000000,27.96,29.52,27.93,28.56,9547873,0
+LI.US,D,20210823,000000,28.8,29.33,28.5,29.2,7132629,0
+LI.US,D,20210824,000000,29.56,30.51,29.52,30.46,10774265,0
+LI.US,D,20210825,000000,30.25,30.79,29.79,30.64,7930573,0
+LI.US,D,20210826,000000,30.1385,30.95,29.345,29.62,5715988,0
+LI.US,D,20210827,000000,29.82,29.85,29.225,29.34,5663820,0
+LI.US,D,20210830,000000,29.87,29.91,27.72,29.03,9395796,0
+LI.US,D,20210831,000000,29.29,30.93,29.16,30.86,10191218,0
+LI.US,D,20210901,000000,30.885,31.67,30.09,30.47,11965820,0
+LI.US,D,20210902,000000,30.58,31.77,30.47,31.2,8405241,0
+LI.US,D,20210903,000000,30.79,31.1,30.1,30.28,8337504,0
+LI.US,D,20210907,000000,30.8,31.31,30.5501,30.99,7976090,0
+LI.US,D,20210908,000000,30.8,30.84,29.86,30.22,6427630,0
+LI.US,D,20210909,000000,29.9184,30.7,29.5,30.62,5151906,0
+LI.US,D,20210910,000000,30.56,31.63,30.14,30.19,7398084,0
+LI.US,D,20210913,000000,30.2,30.2848,28.6301,29.58,6062183,0
+LI.US,D,20210914,000000,29.7,30.45,29.445,29.81,6411640,0
+LI.US,D,20210915,000000,29.76,30.07,29.27,29.74,5503450,0
+LI.US,D,20210916,000000,29.15,29.15,28.53,28.88,5917275,0
+LI.US,D,20210917,000000,29.105,29.21,28.59,29.09,8809481,0
+LI.US,D,20210920,000000,27.81,27.87,26.51,26.91,7846058,0
+LI.US,D,20210921,000000,27.17,27.59,26.735,27.06,3605650,0
+LI.US,D,20210922,000000,27.18,28.09,27.16,27.31,3928950,0
+LI.US,D,20210923,000000,27.78,27.91,26.74,27.27,4105856,0
+LI.US,D,20210924,000000,27,27.1,26.01,26.11,5237536,0
+LI.US,D,20210927,000000,26.17,27.02,25.401,26.91,6026040,0
+LI.US,D,20210928,000000,26.75,26.91,25.78,26.13,4344751,0
+LI.US,D,20210929,000000,26.42,26.88,25.55,25.73,5160842,0
+LI.US,D,20210930,000000,25.89,26.65,25.8,26.29,4444350,0
+LI.US,D,20211001,000000,26.9038,26.9558,26.18,26.29,3461046,0
+LI.US,D,20211004,000000,26.31,26.31,25.4217,25.58,3444279,0
+LI.US,D,20211005,000000,25.59,27.31,25.59,26.99,5730950,0
+LI.US,D,20211006,000000,26.34,27.63,26.31,27.39,5488049,0
+LI.US,D,20211007,000000,28.18,29.29,28.13,28.78,6838145,0
+LI.US,D,20211008,000000,28.82,28.9,27.97,28.49,3743200,0
+LI.US,D,20211011,000000,28.55,29,28.09,28.22,3842904,0
+LI.US,D,20211012,000000,28.14,28.25,27.61,28.03,3453641,0
+LI.US,D,20211013,000000,28.1,28.78,28,28.69,4667542,0
+LI.US,D,20211014,000000,29,29.47,28.55,29.45,7547775,0
+LI.US,D,20211015,000000,29.8696,31.06,29.3201,30.64,10504670,0
+LI.US,D,20211018,000000,30.07,30.75,30,30.43,7159519,0
+LI.US,D,20211019,000000,30.8246,31.74,30.63,31.12,7510399,0
+LI.US,D,20211020,000000,30.847,31.61,30.847,31.22,4782070,0
+LI.US,D,20211021,000000,30.88,32.44,30.8168,32.04,7716207,0
+LI.US,D,20211022,000000,32,32.88,31.78,32.29,10545786,0
+LI.US,D,20211025,000000,32.66,34.45,32.2701,34.25,13216020,0
+LI.US,D,20211026,000000,33.96,34.83,32.83,33.08,10089271,0
+LI.US,D,20211027,000000,33,34.005,32.53,32.67,6142891,0
+LI.US,D,20211028,000000,33.34,33.85,32.8,33.41,6117554,0
+LI.US,D,20211029,000000,33.06,33.59,32.45,32.63,3993972,0
+LI.US,D,20211101,000000,32.5601,33.35,31.91,32.34,6412188,0
+LI.US,D,20211102,000000,31.8,32.44,30.73,31.19,8408807,0
+LI.US,D,20211103,000000,31.34,31.34,30.57,30.96,4430040,0
+LI.US,D,20211104,000000,31.64,32.42,31.33,31.96,5619815,0
+LI.US,D,20211105,000000,32.1,32.25,30.35,31,4926977,0
+LI.US,D,20211108,000000,30.99,32.07,30.83,31.35,6206928,0
+LI.US,D,20211109,000000,31.53,31.6186,29.73,29.98,7956271,0
+LI.US,D,20211110,000000,29.4,30.4,29.36,29.64,6544664,0
+LI.US,D,20211111,000000,30.2,30.95,30.01,30.64,7529342,0
+LI.US,D,20211112,000000,31.35,31.35,29.95,30.4,7439999,0
+LI.US,D,20211115,000000,30.2,30.41,29.68,29.85,5536532,0
+LI.US,D,20211116,000000,30.36,32.96,30.12,32.76,14123478,0
+LI.US,D,20211117,000000,32.41,32.9,31.86,32.18,6600319,0
+LI.US,D,20211118,000000,32.23,32.64,30.08,30.98,7748897,0
+LI.US,D,20211119,000000,31,31.2,30.1211,30.6,5681168,0
+LI.US,D,20211122,000000,30.9,32.35,30.79,31.19,10506255,0
+LI.US,D,20211123,000000,31.5,33.93,31.0001,31.74,11139614,0
+LI.US,D,20211124,000000,31.66,33.055,31.22,32.62,7284748,0
+LI.US,D,20211126,000000,31.31,32.78,30.89,32.4,6892079,0
+LI.US,D,20211129,000000,34.715,36,34.08,34.48,26492734,0
+LI.US,D,20211130,000000,34.42,36.26,33.54,35.44,17983443,0
+LI.US,D,20211201,000000,36.91,37.45,34.98,35.1,19484412,0
+LI.US,D,20211202,000000,35.56,36.35,31.94,33.91,14142380,0
+LI.US,D,20211203,000000,33,33.2,27.73,28.5,30391383,0
+LI.US,D,20211206,000000,29.58,30.64,27.77,30.51,18108317,0
+LI.US,D,20211207,000000,31.653,32.23,30.34,30.94,10112723,0
+LI.US,D,20211208,000000,31.03,31.97,30.36,31.59,5334784,0
+LI.US,D,20211209,000000,31.5,32.75,30.84,31.09,6075021,0
+LI.US,D,20211210,000000,31.12,32.86,31.12,32.46,11640938,0
+LI.US,D,20211213,000000,32.5,32.5,30.386,31.36,10519394,0
+LI.US,D,20211214,000000,30.43,31.3464,30.34,31.06,8047101,0
+LI.US,D,20211215,000000,30.63,30.87,29.13,30.44,9243329,0
+LI.US,D,20211216,000000,31.18,31.18,29.68,29.99,6313370,0
+LI.US,D,20211217,000000,29.08,30.29,27.95,29.94,9495988,0
+LI.US,D,20211220,000000,28.62,29.06,27.53,28.25,7895866,0
+LI.US,D,20211221,000000,28.84,30.16,28.61,29.97,8387505,0
+LI.US,D,20211222,000000,29.72,30.438,29.51,30.4,6187412,0
+LI.US,D,20211223,000000,30.05,30.74,29.78,30.42,4183799,0
+LI.US,D,20211227,000000,30.28,30.98,29.38,29.9,4734853,0
+LI.US,D,20211228,000000,29.98,30.28,29.6939,29.84,3360446,0
+LI.US,D,20211229,000000,29.84,30.18,28.53,29.42,5174525,0
+LI.US,D,20211230,000000,29.1,32.32,29.01,31.95,11737274,0
+LI.US,D,20211231,000000,31.83,32.9,31.501,32.1,8050440,0
+LI.US,D,20220103,000000,33.02,33.76,31.35,32.34,7166280,0
+LI.US,D,20220104,000000,32.16,32.17,29.37,30.33,8156403,0
+LI.US,D,20220105,000000,29.5,30.56,29.14,29.17,6349522,0
+LI.US,D,20220106,000000,29.25,29.63,28.235,28.38,10132020,0
+LI.US,D,20220107,000000,28.5771,29.68,28.2,29.18,8863957,0
+LI.US,D,20220110,000000,29.18,29.18,27.01,27.54,8046536,0
+LI.US,D,20220111,000000,27.75,29.9,27.51,29.81,9185185,0
+LI.US,D,20220112,000000,30.4,31.19,29.98,30.75,11436459,0
+LI.US,D,20220113,000000,30.575,31.68,30.5,30.77,7602746,0
+LI.US,D,20220114,000000,30.96,31.4399,30.03,31.13,6022409,0
+LI.US,D,20220118,000000,30.63,31.965,30.31,30.47,7459422,0
+LI.US,D,20220119,000000,30.57,30.74,29.25,29.26,6159784,0
+LI.US,D,20220120,000000,30.22,30.51,29.11,29.17,7142282,0
+LI.US,D,20220121,000000,28.85,28.98,27.6801,27.9,6088121,0
+LI.US,D,20220124,000000,26.7,27.4,25.53,27.27,10464713,0
+LI.US,D,20220125,000000,26.79,26.79,25.14,25.43,9722951,0
+LI.US,D,20220126,000000,26.38,26.6,24.9,25.09,8104304,0
+LI.US,D,20220127,000000,25.26,25.33,23.38,23.45,9705357,0
+LI.US,D,20220128,000000,23.19,24.43,22.16,23.97,12316472,0
+LI.US,D,20220131,000000,24.64,26.11,24.58,26.09,6935460,0
+LI.US,D,20220201,000000,26.848,27.31,25.94,27.29,7473128,0
+LI.US,D,20220202,000000,27.0835,27.64,26.565,27.5,5531194,0
+LI.US,D,20220203,000000,26.8,27.9,26.5546,26.83,5977291,0
+LI.US,D,20220204,000000,27.08,28.96,27.08,28.7,8114351,0
+LI.US,D,20220207,000000,27.655,29.03,27.59,28.63,7263519,0
+LI.US,D,20220208,000000,28.3572,29.05,28.02,29,4993963,0
+LI.US,D,20220209,000000,30.02,30.5,29.74,30.13,11363470,0
+LI.US,D,20220210,000000,28.93,29.99,28.61,29.37,8007785,0
+LI.US,D,20220211,000000,29.42,29.72,27.69,28.14,7177509,0
+LI.US,D,20220214,000000,27.69,28.8,27.51,28.48,5608595,0
+LI.US,D,20220215,000000,29.49,30.23,29.22,30.18,7910457,0
+LI.US,D,20220216,000000,29.93,30.2,29.44,29.79,4085107,0
+LI.US,D,20220217,000000,29.68,30.3,29.42,29.63,4278415,0
+LI.US,D,20220218,000000,29.63,29.83,28.38,28.55,5911857,0
+LI.US,D,20220222,000000,27.88,28.68,27.26,27.69,9634009,0
+LI.US,D,20220223,000000,28.8,29.235,27.46,27.6,8005113,0
+LI.US,D,20220224,000000,25.37,27.42,25.04,27.36,12095875,0
+LI.US,D,20220225,000000,27.72,28.121,25.75,27.89,10040590,0
+LI.US,D,20220228,000000,27.86,31,27.83,30.45,13649681,0
+LI.US,D,20220301,000000,30.33,31.45,29.8,30.42,9110065,0
+LI.US,D,20220302,000000,30.88,31.95,29.54,30.09,9556743,0
+LI.US,D,20220303,000000,30.63,30.64,27.56,27.9,9776310,0
+LI.US,D,20220304,000000,27.44,28.01,26.65,27.23,7716038,0
+LI.US,D,20220307,000000,27.22,27.92,25.69,25.7,8421459,0
+LI.US,D,20220308,000000,25.19,25.19,24.04,24.24,12101406,0
+LI.US,D,20220309,000000,25.81,27.91,25.42,27.63,13420135,0
+LI.US,D,20220310,000000,26.07,26.55,25.23,25.99,10703496,0
+LI.US,D,20220311,000000,26.82,26.835,21.92,22.17,19696049,0
+LI.US,D,20220314,000000,20.05,20.36,17.45,17.6,41534177,0
+LI.US,D,20220315,000000,17.91,20.08,16.86,19.75,30762140,0
+LI.US,D,20220316,000000,23.8,26.5,23.61,26.05,38067849,0
+LI.US,D,20220317,000000,25.025,25.26,23.75,25.1,14720344,0
+LI.US,D,20220318,000000,25.8,28.9,25.52,28.19,18296076,0
+LI.US,D,20220321,000000,27.195,27.92,25.67,26.33,11795106,0
+LI.US,D,20220322,000000,27.395,27.77,26.53,27.33,11153033,0
+LI.US,D,20220323,000000,26.485,28.295,26.4,27.28,7297331,0
+LI.US,D,20220324,000000,27.34,27.9,26.21,27.86,9894404,0
+LI.US,D,20220325,000000,26.45,27.13,25.9141,26.4,6907464,0
+LI.US,D,20220328,000000,26.77,27.31,25.755,26.48,8218958,0
+LI.US,D,20220329,000000,27.3,27.6,26.3,26.6,8711139,0
+LI.US,D,20220330,000000,27.1,28.23,26.88,27.13,9251442,0
+LI.US,D,20220331,000000,26.995,27.25,25.5706,25.81,9555657,0
+LI.US,D,20220401,000000,27.35,28.22,26.595,27.24,11828611,0
+LI.US,D,20220404,000000,28.68,29.69,28.24,28.66,11106974,0
+LI.US,D,20220405,000000,28.37,28.64,27.56,27.8,6628298,0
+LI.US,D,20220406,000000,27.59,27.85,26.74,27.52,6439608,0
+LI.US,D,20220407,000000,27.28,28.03,25.825,26.39,9405786,0
+LI.US,D,20220408,000000,26.39,26.56,25.56,25.86,5502745,0
+LI.US,D,20220411,000000,24.69,25.5799,24.22,25.25,8732949,0
+LI.US,D,20220412,000000,25.84,25.87,24.81,24.93,5592461,0
+LI.US,D,20220413,000000,25.092,26.43,24.63,26.03,4807764,0
+LI.US,D,20220414,000000,25.8,26.415,25.6,25.71,4646805,0
+LI.US,D,20220418,000000,25.4,25.955,24.7,25.66,4086075,0
+LI.US,D,20220419,000000,25.16,25.59,24.14,25.34,5064927,0
+LI.US,D,20220420,000000,24.81,24.81,23.17,23.49,7748704,0
+LI.US,D,20220421,000000,24,24.27,22.05,22.47,8967281,0
+LI.US,D,20220422,000000,22.57,23.35,22.31,22.33,6285227,0
+LI.US,D,20220425,000000,21.35,22.44,21.12,22.31,8414981,0
+LI.US,D,20220426,000000,22.442,22.51,21.15,21.15,5322971,0
+LI.US,D,20220427,000000,22.46,23,22.09,22.18,9124561,0
+LI.US,D,20220428,000000,22.5,22.79,20.5,22.12,8346212,0
+LI.US,D,20220429,000000,24.08,24.4,22.37,22.43,8061254,0
+LI.US,D,20220502,000000,22.22,23.59,22.07,23.33,6075595,0
+LI.US,D,20220503,000000,23.1,23.59,22.65,22.93,4183261,0
+LI.US,D,20220504,000000,22.45,23.69,22.09,23.59,4998241,0
+LI.US,D,20220505,000000,22.8296,23.35,21.16,21.67,5824028,0
+LI.US,D,20220506,000000,21.68,21.86,20.69,20.92,5113758,0
+LI.US,D,20220509,000000,20.15,20.35,18.825,18.9,7334870,0
+LI.US,D,20220510,000000,20.31,21.3,18.9,19.67,9887182,0
+LI.US,D,20220511,000000,21.07,21.83,20.07,20.13,18696056,0
+LI.US,D,20220512,000000,20.1,21.44,19.34,20.12,14152957,0
+LI.US,D,20220513,000000,21.8,22.22,21.31,21.82,17024182,0
+LI.US,D,20220516,000000,22.1,22.85,21.802,22.02,7885006,0
+LI.US,D,20220517,000000,23.71,24.43,23.05,23.74,10972770,0
+LI.US,D,20220518,000000,23.352,24.59,23.18,23.41,8349411,0
+LI.US,D,20220519,000000,24.095,24.47,23.61,23.99,8131068,0
+LI.US,D,20220520,000000,24.73,25,23.0382,24,11236050,0
+LI.US,D,20220523,000000,23.32,23.51,22.51,23.47,6681882,0
+LI.US,D,20220524,000000,22.77,22.85,21.52,21.76,10523246,0
+LI.US,D,20220525,000000,22.44,22.7,21.59,22.4,8670320,0
+LI.US,D,20220526,000000,22.43,24.3,22.43,24.18,7011086,0
+LI.US,D,20220527,000000,24.485,24.5,22.8973,24.28,8967565,0
+LI.US,D,20220531,000000,25.5,25.51,24.57,25.07,11545164,0
+LI.US,D,20220601,000000,25.41,26.04,24.99,25.46,7849511,0
+LI.US,D,20220602,000000,25.62,26.57,24.71,26.41,9160023,0
+LI.US,D,20220603,000000,25.52,26.525,25.51,26.21,4875925,0
+LI.US,D,20220606,000000,28.31,30.005,28.22,29.07,15816987,0
+LI.US,D,20220607,000000,28.67,30.05,28.32,29.72,9047004,0
+LI.US,D,20220608,000000,30.11,30.29,29.36,29.96,12254019,0
+LI.US,D,20220609,000000,28.27,29.99,28.25,29.49,7898409,0
+LI.US,D,20220610,000000,29.9,31.19,29.79,29.93,11276809,0
+LI.US,D,20220613,000000,29.71,30.4,28.22,29.05,13433140,0
+LI.US,D,20220614,000000,30.84,32.78,30.7,32.22,15859458,0
+LI.US,D,20220615,000000,32.52,32.8,31.56,32.49,11237844,0
+LI.US,D,20220616,000000,31,32.16,30.82,31.8,9058355,0
+LI.US,D,20220617,000000,33.5,34,32.93,33.15,22398644,0
+LI.US,D,20220621,000000,35.02,37.02,34.79,35.75,24530853,0
+LI.US,D,20220622,000000,36.82,37.3501,35.36,36.8,20237910,0
+LI.US,D,20220623,000000,39.27,40.01,38.42,39.24,29451760,0
+LI.US,D,20220624,000000,40.86,41.49,38.9,40.79,25338305,0
+LI.US,D,20220627,000000,39.46,39.63,38.34,39.13,16433778,0
+LI.US,D,20220628,000000,37.35,38.33,36.16,37.07,29681803,0
+LI.US,D,20220629,000000,36.27,38.42,36.15,38.08,17898854,0
+LI.US,D,20220630,000000,38.88,39.5,37.525,38.31,14674954,0
+LI.US,D,20220701,000000,38.3,38.99,36.32,37.7,14354405,0
+LI.US,D,20220705,000000,38.04,40.445,37.72,40,18093927,0
+LI.US,D,20220706,000000,39.31,39.7,37.1,38.6,10731120,0
+LI.US,D,20220707,000000,39.2,40.7,38.6,39.28,19519083,0
+LI.US,D,20220708,000000,38.72,39.55,37.96,38.9,9818454,0
+LI.US,D,20220711,000000,37.63,38.02,36.83,37.33,9226888,0
+LI.US,D,20220712,000000,36.59,37.68,36.31,36.99,8661079,0
+LI.US,D,20220713,000000,36.29,38.54,36.2,38.03,9651321,0
+LI.US,D,20220714,000000,38.28,38.85,37.55,38.18,9462050,0
+LI.US,D,20220715,000000,38.13,38.57,37.13,38.45,8348569,0
+LI.US,D,20220718,000000,38.86,40.885,37.5316,39.16,17600317,0
+LI.US,D,20220719,000000,39.16,39.3,35.66,37.31,22808963,0
+LI.US,D,20220720,000000,36.21,37.35,35.51,35.88,15037297,0
+LI.US,D,20220721,000000,35.35,36.86,35.16,36.58,7551080,0
+LI.US,D,20220722,000000,36.02,36.07,33.78,34.36,13479068,0
+LI.US,D,20220725,000000,33.8,34.65,33.5,34.6,6761565,0
+LI.US,D,20220726,000000,34.7,35.43,33.26,33.55,8324982,0
+LI.US,D,20220727,000000,33.56,33.71,32.66,33.68,8279934,0
+LI.US,D,20220728,000000,33.26,33.551,32.04,32.93,8253051,0
+LI.US,D,20220729,000000,31.94,32.98,31.67,32.84,8332952,0
+LI.US,D,20220801,000000,33.7,35.98,33.0575,34.1,17492073,0
+LI.US,D,20220802,000000,33.36,35.76,32.91,34.12,11491611,0
+LI.US,D,20220803,000000,34.19,34.19,32.48,33.98,8528777,0
+LI.US,D,20220804,000000,34.23,35.175,34.0201,34.32,5063192,0
+LI.US,D,20220805,000000,33.7,33.95,32.58,33.63,4959614,0
+LI.US,D,20220808,000000,34.11,34.14,32.94,33.2,6218800,0
+LI.US,D,20220809,000000,32.174,32.45,30.235,30.87,13990800,0
+LI.US,D,20220810,000000,31.58,31.66,30.41,31.52,6548847,0
+LI.US,D,20220811,000000,32.09,33.45,31.7225,32.71,9750879,0
+LI.US,D,20220812,000000,31.47,32.6,31.23,32.49,6376407,0
+LI.US,D,20220815,000000,30.83,33.86,29.91,32.56,16365258,0
+LI.US,D,20220816,000000,31.83,31.87,30.51,31.09,8338679,0
+LI.US,D,20220817,000000,31.2,31.66,30.75,30.91,5617885,0
+LI.US,D,20220818,000000,30.51,31.06,30.105,30.84,5272823,0
+LI.US,D,20220819,000000,30.8,30.8,29.71,29.94,5593735,0
+LI.US,D,20220822,000000,30.003,31.53,29.83,30.85,8401785,0
+LI.US,D,20220823,000000,30.36,30.36,28.85,29.36,8124784,0
+LI.US,D,20220824,000000,28.78,30.095,28.37,29.7,4824474,0
+LI.US,D,20220825,000000,30.76,31.64,29.92,31.07,8934688,0
+LI.US,D,20220826,000000,31.84,32.15,30.21,30.3,7572114,0
+LI.US,D,20220829,000000,30,30.55,29.055,29.11,5205413,0
+LI.US,D,20220830,000000,29.25,29.3934,28.225,28.8,6311738,0
+LI.US,D,20220831,000000,29.26,29.57,28.39,28.77,6819719,0
+LI.US,D,20220901,000000,27.68,28.38,27.195,27.9,10380596,0
+LI.US,D,20220902,000000,27.31,27.36,26.26,26.58,9115081,0
+LI.US,D,20220906,000000,26.48,27.085,26,26.44,7401076,0
+LI.US,D,20220907,000000,26.31,27.125,26.16,26.66,5818253,0
+LI.US,D,20220908,000000,26.06,26.57,25.36,26.03,7942417,0
+LI.US,D,20220909,000000,26.76,27.23,26.225,26.33,7970523,0
+LI.US,D,20220912,000000,26.72,26.8,25.25,26.06,9696309,0
+LI.US,D,20220913,000000,25.44,28.065,25.25,26.8,17044551,0
+LI.US,D,20220914,000000,26.85,27.03,25.9,26.67,8536149,0
+LI.US,D,20220915,000000,26.07,26.76,25.68,25.81,5210009,0
+LI.US,D,20220916,000000,25.05,25.05,23.7,24.09,12031223,0
+LI.US,D,20220919,000000,23.85,25.3,23.7401,25.23,7162717,0
+LI.US,D,20220920,000000,25.5,25.735,25.07,25.34,5202879,0
+LI.US,D,20220921,000000,24.32,24.69,22.9,23.1,9474796,0
+LI.US,D,20220922,000000,24.41,25.4001,24.175,24.23,18113006,0
+LI.US,D,20220923,000000,23.89,25.1,23.67,25,13284402,0
+LI.US,D,20220926,000000,25.1962,27.1,25.1,26.39,15885121,0
+LI.US,D,20220927,000000,26.63,27,25.54,25.72,9713248,0
+LI.US,D,20220928,000000,24.665,25.6,24.33,24.9,9842430,0
+LI.US,D,20220929,000000,24.05,24.26,22.8,23.37,7726873,0
+LI.US,D,20220930,000000,22.54,23.575,22.2,23.01,5967909,0
+LI.US,D,20221003,000000,23.314,23.965,22.82,23.46,5965457,0
+LI.US,D,20221004,000000,24.39,25.43,24.31,24.6,6633515,0
+LI.US,D,20221005,000000,24.65,24.98,23.505,23.9,7187462,0
+LI.US,D,20221006,000000,23.87,24.018,20.68,20.95,25644786,0
+LI.US,D,20221007,000000,20.45,20.47,19.33,19.57,15467907,0
+LI.US,D,20221010,000000,19.62,19.62,18.4301,19,10804896,0
+LI.US,D,20221011,000000,19.42,20.485,18.46,19.68,19374415,0
+LI.US,D,20221012,000000,20.48,21.18,19.92,20.39,12027397,0
+LI.US,D,20221013,000000,19.265,20.27,19.095,20.04,9120282,0
+LI.US,D,20221014,000000,20.05,20.25,18.645,18.72,7806466,0
+LI.US,D,20221017,000000,19.2,19.41,18.51,18.95,11704306,0
+LI.US,D,20221018,000000,19.45,19.691,18.842,18.92,6084248,0
+LI.US,D,20221019,000000,18.18,18.18,16.54,16.8,14374964,0
+LI.US,D,20221020,000000,17.28,17.76,17.1501,17.3,12257364,0
+LI.US,D,20221021,000000,16.898,17.89,16.61,17.77,7584926,0
+LI.US,D,20221024,000000,16.11,16.1125,12.519,14.68,37180038,0
+LI.US,D,20221025,000000,15.37,16.348,15.145,15.9,20487755,0
+LI.US,D,20221026,000000,15.87,16.57,15.58,16.27,12798810,0
+LI.US,D,20221027,000000,15.32,15.37,14.64,14.985,14480653,0
+LI.US,D,20221028,000000,13.93,14.51,13.75,14.26,12295456,0
+LI.US,D,20221031,000000,13.865,14.18,13.09,13.62,14725972,0
+LI.US,D,20221101,000000,15.02,15.15,13.97,14.56,21373939,0
+LI.US,D,20221102,000000,15.51,17.09,15.37,16.32,38737418,0
+LI.US,D,20221103,000000,15.92,17.37,15.88,16.75,18659291,0
+LI.US,D,20221104,000000,18.9,19.21,17.67,18.31,21855290,0
+LI.US,D,20221107,000000,19.05,19.39,18.05,18.16,13579582,0
+LI.US,D,20221108,000000,17.58,18.535,17.4,18.47,9945307,0
+LI.US,D,20221109,000000,17.415,17.795,16.09,16.18,15431789,0
+LI.US,D,20221110,000000,18.02,18.34,17.07,17.41,14257625,0
+LI.US,D,20221111,000000,18.23,19.405,17.65,18.97,14223808,0
+LI.US,D,20221114,000000,18.84,19.49,17.96,17.96,10693002,0
+LI.US,D,20221115,000000,19.05,19.63,18.73,18.94,12150127,0
+LI.US,D,20221116,000000,18.45,18.61,17.56,17.77,8232832,0
+LI.US,D,20221117,000000,17.23,18.39,16.96,18.36,10994701,0
+LI.US,D,20221118,000000,18.087,18.19,17.65,17.88,5720697,0
+LI.US,D,20221121,000000,17.46,17.58,16.78,17.57,5878358,0
+LI.US,D,20221122,000000,16.91,17.06,16.25,16.73,9794244,0
+LI.US,D,20221123,000000,17.2,17.8299,16.97,17.33,7367623,0
+LI.US,D,20221125,000000,16.9501,16.97,16.22,16.81,3977436,0
+LI.US,D,20221128,000000,16.3,17.62,16.295,17.04,8599233,0
+LI.US,D,20221129,000000,18.11,18.84,17.8,18.53,11240678,0
+LI.US,D,20221130,000000,20.13,23.04,20.11,22,46308557,0
+LI.US,D,20221201,000000,21.18,22.29,20.82,21.3,15648234,0
+LI.US,D,20221202,000000,20.93,23.5,20.8,22.78,21069734,0
+LI.US,D,20221205,000000,24.03,24.2,21.46,22.11,16107470,0
+LI.US,D,20221206,000000,22.58,23.63,22.43,23.1,12546266,0
+LI.US,D,20221207,000000,21.99,22.87,21.58,22.59,9554481,0
+LI.US,D,20221208,000000,23.875,24.4094,23.62,24.1,15024068,0
+LI.US,D,20221209,000000,22.56,22.768,20.96,21.12,19881393,0
+LI.US,D,20221212,000000,20.52,21.53,20.32,20.72,11860383,0
+LI.US,D,20221213,000000,21.465,21.5,19.865,20.34,18675904,0
+LI.US,D,20221214,000000,21.16,21.22,19.95,20.28,8713038,0
+LI.US,D,20221215,000000,21.15,21.61,20,20.43,10570067,0
+LI.US,D,20221216,000000,21.135,21.75,20.425,20.45,10498593,0
+LI.US,D,20221219,000000,20.89,20.89,19.26,20.04,7943596,0
+LI.US,D,20221220,000000,19.46,20.6799,19.321,20.12,7521431,0
+LI.US,D,20221221,000000,20.33,21,19.68,20.8,7208726,0
+LI.US,D,20221222,000000,21.26,21.57,19.88,20.43,6892840,0
+LI.US,D,20221223,000000,20.37,20.37,18.54,18.77,8861233,0
+LI.US,D,20221227,000000,18.36,18.72,18.02,18.54,8510636,0
+LI.US,D,20221228,000000,18.9,19.2423,17.895,18.43,9108854,0
+LI.US,D,20221229,000000,19.25,19.741,18.95,19.49,8888998,0
+LI.US,D,20221230,000000,19.49,20.45,19.44,20.4,9671178,0
+LI.US,D,20230103,000000,21.76,21.865,20.55,20.98,15130800,0
+LI.US,D,20230104,000000,21.75,23.11,21.44,22.98,10729531,0
+LI.US,D,20230105,000000,22.55,23.31,22.5,23.04,6415113,0
+LI.US,D,20230106,000000,21.03,21.2,19.81,20.93,14484710,0
+LI.US,D,20230109,000000,21.511,22.42,21.48,22.04,9723894,0
+LI.US,D,20230110,000000,22.5,22.74,21.9,22.37,7348161,0
+LI.US,D,20230111,000000,22.35,22.57,22.03,22.33,7478718,0
+LI.US,D,20230112,000000,22.52,22.695,21.59,22.66,7029075,0
+LI.US,D,20230113,000000,21.96,22.8,21.8733,22.49,8221457,0
+LI.US,D,20230117,000000,21.935,22.01,21.22,21.86,7595830,0
+LI.US,D,20230118,000000,22.22,22.462,21.11,21.26,4979962,0
+LI.US,D,20230119,000000,21.655,21.96,21.28,21.32,3847928,0
+LI.US,D,20230120,000000,21.86,22.75,21.54,22.06,6214702,0
+LI.US,D,20230123,000000,22.5,23.75,22.465,23.57,6628953,0
+LI.US,D,20230124,000000,23.29,23.8,23.15,23.36,3822760,0
+LI.US,D,20230125,000000,22.93,23.37,22.72,23.16,2866528,0
+LI.US,D,20230126,000000,24.075,25.28,23.98,25.22,11571520,0
+LI.US,D,20230127,000000,24.92,26.085,24.53,24.97,10962203,0
+LI.US,D,20230130,000000,24,24.875,23.4315,24.51,8430364,0
+LI.US,D,20230131,000000,24.37,25.065,24.11,24.9,7312796,0
+LI.US,D,20230201,000000,26.42,26.935,25.73,26.34,10509035,0
+LI.US,D,20230202,000000,27.05,27.48,26.275,26.67,8736189,0
+LI.US,D,20230203,000000,25.615,26.21,25.07,25.08,6092451,0
+LI.US,D,20230206,000000,24.89,25.73,24.29,25.02,6526404,0
+LI.US,D,20230207,000000,25.53,25.91,24.6,25.46,5172372,0
+LI.US,D,20230208,000000,25.66,25.8,24.86,25.17,4548963,0
+LI.US,D,20230209,000000,26.376,26.5448,24.925,25.24,6842854,0
+LI.US,D,20230210,000000,23.89,24.1269,23.45,23.85,8965267,0
+LI.US,D,20230213,000000,24.52,25.95,24.4006,24.96,10434727,0
+LI.US,D,20230214,000000,24.67,25.73,24.3,25.64,7333723,0
+LI.US,D,20230215,000000,24.95,25.42,24.3,25.39,7712623,0
+LI.US,D,20230216,000000,24.965,25.31,24.692,24.74,4327794,0
+LI.US,D,20230217,000000,24.13,24.4299,23.7,24.04,4187742,0
+LI.US,D,20230221,000000,24.09,24.585,23.9,24.3,5015261,0
+LI.US,D,20230222,000000,23.99,24.23,23.4039,23.69,4740075,0
+LI.US,D,20230223,000000,24.34,24.37,23.56,24.17,4105121,0
+LI.US,D,20230224,000000,23.38,23.6161,23.062,23.23,7079085,0
+LI.US,D,20230227,000000,24.36,24.44,22.85,23.3,13613165,0
+LI.US,D,20230228,000000,23.3,24,23,23.61,12153503,0
+LI.US,D,20230301,000000,25,25.08,23.74,24.51,12231563,0
+LI.US,D,20230302,000000,24.63,25.36,24.4286,25.32,9189700,0
+LI.US,D,20230303,000000,25.24,25.32,24.91,25.1,4977454,0
+LI.US,D,20230306,000000,25.11,25.23,24.73,25,4625532,0
+LI.US,D,20230307,000000,24.35,24.4,23.3384,23.59,7730057,0
+LI.US,D,20230308,000000,23,23.05,21.82,22.29,12055470,0
+LI.US,D,20230309,000000,21.8,21.92,21.105,21.43,12607266,0
+LI.US,D,20230310,000000,21.22,21.73,20.86,21.37,7365482,0
+LI.US,D,20230313,000000,21.715,22.5,21.56,22.28,8446309,0
+LI.US,D,20230314,000000,22.06,22.17,21.535,21.99,4532037,0
+LI.US,D,20230315,000000,21.38,21.55,20.802,21.35,7743322,0
+LI.US,D,20230316,000000,21.3,22.11,21.178,21.98,6083290,0
+LI.US,D,20230317,000000,22.67,23.085,22.015,22.59,13594126,0
+LI.US,D,20230320,000000,21.765,23.52,21.66,22.84,5930965,0
+LI.US,D,20230321,000000,23.25,24.07,23.25,23.53,5333289,0
+LI.US,D,20230322,000000,23.89,23.89,23.19,23.27,4785410,0
+LI.US,D,20230323,000000,23.75,24.11,23.38,23.7,5032108,0
+LI.US,D,20230324,000000,23,23.5,23,23.38,2221362,0
+LI.US,D,20230327,000000,23.1,23.43,22.9336,23.21,2307316,0
+LI.US,D,20230328,000000,24,25.105,23.9492,24.75,7655557,0
+LI.US,D,20230329,000000,25,25.07,24.53,24.9,8324564,0
+LI.US,D,20230330,000000,24.9,25.4499,24.71,25.32,7136065,0
+LI.US,D,20230331,000000,25.13,25.29,24.91,24.95,4251237,0
+LI.US,D,20230403,000000,25,25.16,23.965,24.32,6879570,0
+LI.US,D,20230404,000000,23.945,24.2,23.555,23.83,4121069,0
+LI.US,D,20230405,000000,23.69,23.7,22.93,23.13,4173590,0
+LI.US,D,20230406,000000,23.28,23.92,23.2,23.67,5355244,0
+LI.US,D,20230410,000000,23.4,23.705,23.275,23.63,4892352,0
+LI.US,D,20230411,000000,24.37,24.675,23.82,23.83,5444886,0
+LI.US,D,20230412,000000,23.96,24.22,23.575,23.8,6155704,0
+LI.US,D,20230413,000000,24.52,24.755,24.105,24.22,4231889,0
+LI.US,D,20230414,000000,24.375,24.61,23.9,24.56,3869387,0
+LI.US,D,20230417,000000,25.6899,26.265,25.17,26.13,8801562,0
+LI.US,D,20230418,000000,25.495,25.73,25.18,25.49,5721840,0
+LI.US,D,20230419,000000,24.48,24.85,24.31,24.65,4525672,0
+LI.US,D,20230420,000000,23.367,23.69,22.68,23.13,10553346,0
+LI.US,D,20230421,000000,22.94,23.07,22.521,22.93,5426620,0
+LI.US,D,20230424,000000,22.99,23.44,22.475,22.68,5806196,0
+LI.US,D,20230425,000000,22.56,22.6,21.475,22.03,8277500,0
+LI.US,D,20230426,000000,22.71,23.12,22.225,22.43,5175557,0
+LI.US,D,20230427,000000,22.76,23.32,22.59,23.24,4288060,0
+LI.US,D,20230428,000000,23.2,23.62,22.82,23.5,4995894,0
+LI.US,D,20230501,000000,24.2,24.21,23.36,23.62,6330695,0
+LI.US,D,20230502,000000,23.17,23.32,22.265,22.91,6221816,0
+LI.US,D,20230503,000000,22.78,23,22.62,22.74,3543868,0
+LI.US,D,20230504,000000,23.31,23.94,23.3,23.89,6932656,0
+LI.US,D,20230505,000000,23.74,24.07,23.425,23.93,5103228,0
+LI.US,D,20230508,000000,24.73,25.18,24.47,24.75,5538933,0
+LI.US,D,20230509,000000,24.29,25.005,24.23,24.77,7752333,0
+LI.US,D,20230510,000000,26.28,29,26.11,28.22,27811936,0
+LI.US,D,20230511,000000,29.25,29.96,28.74,29.265,14659338,0
+LI.US,D,20230512,000000,29.05,29.775,28.575,29.44,11333889,0
+LI.US,D,20230515,000000,29,30.01,28.8603,30,6351243,0
+LI.US,D,20230516,000000,29.845,30.11,29.46,29.96,5996765,0
+LI.US,D,20230517,000000,29.51,29.555,28.8,28.85,8910695,0
+LI.US,D,20230518,000000,29.18,29.2528,28.215,28.68,6732403,0
+LI.US,D,20230519,000000,29.14,29.51,28.8,29.1,5517135,0
+LI.US,D,20230522,000000,29.8,30.04,28.96,29.45,8563991,0
+LI.US,D,20230523,000000,28.61,29.27,28.51,28.74,5912572,0
+LI.US,D,20230524,000000,28.35,29.73,28.2,28.82,8753383,0
+LI.US,D,20230525,000000,28.53,28.68,28.11,28.23,4422650,0
+LI.US,D,20230526,000000,28.64,28.65,27.8,28.16,6083608,0
+LI.US,D,20230530,000000,28.875,30.67,28.875,29.15,13445881,0
+LI.US,D,20230531,000000,28.85,29.08,27.73,29.05,7869117,0
+LI.US,D,20230601,000000,28.9,29.5,28.2,29.15,7393624,0
+LI.US,D,20230602,000000,30.48,31.33,29.32,29.44,9805901,0
+LI.US,D,20230605,000000,29.87,30.6,29.69,30.1,7064397,0
+LI.US,D,20230606,000000,30.72,32.02,30.69,31.99,12296941,0
+LI.US,D,20230607,000000,32.43,32.635,31.485,31.81,6934951,0
+LI.US,D,20230608,000000,31.87,32.41,31.72,32.02,4832935,0
+LI.US,D,20230609,000000,32.15,32.56,31.625,31.78,6010276,0
+LI.US,D,20230612,000000,31.02,31.56,30.75,31.15,7025119,0
+LI.US,D,20230613,000000,31.96,32.05,31.16,31.49,7316815,0
+LI.US,D,20230614,000000,32.495,34.2,32.38,33.8,16038140,0
+LI.US,D,20230615,000000,34.25,35.09,33.88,34.46,11367944,0
+LI.US,D,20230616,000000,34.7,34.85,34.105,34.41,7251400,0
+LI.US,D,20230620,000000,34.06,34.53,33.59,33.74,6837996,0
+LI.US,D,20230621,000000,34.85,35.9699,34.42,34.66,9021825,0
+LI.US,D,20230622,000000,34.48,34.48,33.8,34.4,3102030,0
+LI.US,D,20230623,000000,33.6,33.8618,32.92,33.22,4744681,0
+LI.US,D,20230626,000000,34.105,34.145,33.442,33.88,4656628,0
+LI.US,D,20230627,000000,34.28,34.93,34.07,34.71,5404898,0
+LI.US,D,20230628,000000,35.03,35.15,34.43,35.07,5875216,0
+LI.US,D,20230629,000000,34.62,34.79,33.98,34.29,3519083,0
+LI.US,D,20230630,000000,34.39,35.48,34.39,35.1,5287200,0
+LI.US,D,20230703,000000,36.87,38.14,36.09,36.3,10503305,0
+LI.US,D,20230705,000000,36.07,36.39,35.42,35.75,5808331,0
+LI.US,D,20230706,000000,35.5,36.41,35.36,35.48,4469773,0
+LI.US,D,20230707,000000,35.51,36.155,35.09,35.89,3597094,0
+LI.US,D,20230710,000000,35.05,35.96,34.4,35.85,5142929,0
+LI.US,D,20230711,000000,36.82,37.245,36.43,37.06,7040387,0
+LI.US,D,20230712,000000,37.7,38.225,36.925,38.17,8309564,0
+LI.US,D,20230713,000000,37.41,37.63,36.63,37.36,9478393,0
+LI.US,D,20230714,000000,36.88,37.035,35.85,37,11541453,0
+LI.US,D,20230717,000000,36.69,38.52,36.56,38.19,6108117,0
+LI.US,D,20230718,000000,37.94,38.02,36.68,37.1,5249411,0
+LI.US,D,20230719,000000,37.55,37.79,37.11,37.42,3935195,0
+LI.US,D,20230720,000000,36.98,37.7,36.84,37.49,3724264,0
+LI.US,D,20230721,000000,37.31,37.3999,36.865,36.97,3372845,0
+LI.US,D,20230724,000000,36.65,38.73,36.57,38.18,7583186,0
+LI.US,D,20230725,000000,38.5,38.8,37.51,37.96,6363063,0
+LI.US,D,20230726,000000,38.59,40.36,38.59,39.31,10974624,0
+LI.US,D,20230727,000000,39.68,39.73,38.85,38.99,6930902,0
+LI.US,D,20230728,000000,40.74,42.83,40.53,42.72,13517242,0
+LI.US,D,20230731,000000,42.23,42.82,41.82,42.8,6893222,0
+LI.US,D,20230801,000000,43.39,44.695,42.86,44.37,8432312,0
+LI.US,D,20230802,000000,43.303,44.61,43.16,44.4,7436869,0
+LI.US,D,20230803,000000,45.32,46.81,45.13,46.54,12600994,0
+LI.US,D,20230804,000000,46.06,46.39,45.17,45.84,6698340,0
+LI.US,D,20230807,000000,47.26,47.33,45.63,46.65,8156521,0
+LI.US,D,20230808,000000,42.72,43.98,41.145,42.63,15660925,0
+LI.US,D,20230809,000000,42.63,43.19,41.635,41.84,8946570,0
+LI.US,D,20230810,000000,43.73,44.43,42.41,42.85,9431908,0
+LI.US,D,20230811,000000,41.37,41.4,39.88,40.47,10578478,0
+LI.US,D,20230814,000000,39.89,39.98,38.73,39.95,14146443,0
+LI.US,D,20230815,000000,40.6,40.8,39.71,40.6,6722313,0
+LI.US,D,20230816,000000,39.72,40.695,39.55,40.3,5501734,0
+LI.US,D,20230817,000000,42.15,42.2,40.78,40.82,7074880,0
+LI.US,D,20230818,000000,38.58,39.33,38.255,38.83,6325894,0
+LI.US,D,20230821,000000,38.7,39.91,38.405,39.8,4525827,0
+LI.US,D,20230822,000000,40.1,40.24,38.48,39.13,4556300,0
+LI.US,D,20230823,000000,38.44,39.28,38.25,38.94,4107190,0
+LI.US,D,20230824,000000,39.48,39.8,38.43,38.83,4533939,0
+LI.US,D,20230825,000000,38.76,39.4,38.5,39.26,4174809,0
+LI.US,D,20230828,000000,39.68,40.145,39.14,39.81,3856318,0
+LI.US,D,20230829,000000,41,43.37,40.73,42.91,13191962,0
+LI.US,D,20230830,000000,40.97,41.98,40.55,41.97,6781605,0
+LI.US,D,20230831,000000,41.56,42.13,41.235,41.65,4188682,0
+LI.US,D,20230901,000000,42.7,43.19,41.64,42.33,5689536,0
+LI.US,D,20230905,000000,40.345,40.5,38.77,39.82,9106905,0
+LI.US,D,20230906,000000,39.8,40.28,39.65,39.91,3404353,0
+LI.US,D,20230907,000000,38.825,39.1,38.32,38.57,3613206,0
+LI.US,D,20230908,000000,38.53,38.79,38.21,38.4,1965204,0
+LI.US,D,20230911,000000,39.55,39.8,38.925,39.56,3914523,0
+LI.US,D,20230912,000000,39.8,41.25,39.72,40.7,4810002,0
+LI.US,D,20230913,000000,39.85,40.77,39.76,40.48,3220868,0
+LI.US,D,20230914,000000,40.8,40.9,40.4,40.68,2047580,0
+LI.US,D,20230915,000000,40.87,41.44,40.49,40.65,4931381,0
+LI.US,D,20230918,000000,39.255,39.88,38.845,39.68,5582136,0
+LI.US,D,20230919,000000,38.64,38.87,38.02,38.39,6533367,0
+LI.US,D,20230920,000000,39.1,39.465,38.465,38.59,3226269,0
+LI.US,D,20230921,000000,38.03,38.77,37.8,38.28,3398765,0
+LI.US,D,20230922,000000,40,40.11,39.05,39.28,5695763,0
+LI.US,D,20230925,000000,36.8,36.8,35.15,35.36,12919419,0
+LI.US,D,20230926,000000,35.004,35.54,34.72,34.81,8604071,0
+LI.US,D,20230927,000000,35.27,35.27,34.465,34.96,4309138,0
+LI.US,D,20230928,000000,33.72,34.785,33.68,34.53,7167254,0
+LI.US,D,20230929,000000,35.55,35.74,35.185,35.65,4596838,0
+LI.US,D,20231002,000000,35.91,36.07,34.885,35.19,3558031,0
+LI.US,D,20231003,000000,34,34.975,33.99,34.64,5430518,0
+LI.US,D,20231004,000000,34.36,35.23,34.32,35.17,2961837,0
+LI.US,D,20231005,000000,34.41,34.65,33.985,34.19,5939783,0
+LI.US,D,20231006,000000,34.5,35.09,34.015,35.01,3457647,0
+LI.US,D,20231009,000000,34.2,34.37,33.02,33.44,7837918,0
+LI.US,D,20231010,000000,34.25,35.1,33.94,34.85,4173260,0
+LI.US,D,20231011,000000,35.4,36.29,34.84,35.42,6544177,0
+LI.US,D,20231012,000000,34.94,35.3999,34.03,34.48,3267647,0
+LI.US,D,20231013,000000,34.14,34.54,33.8,34.3,2878392,0
+LI.US,D,20231016,000000,33.05,33.66,32.9,33.52,4239020,0
+LI.US,D,20231017,000000,33.15,34.025,33.1,33.4,2928987,0
+LI.US,D,20231018,000000,33.11,33.25,32.58,32.75,3340556,0
+LI.US,D,20231019,000000,32.22,32.76,31.83,32.38,5223067,0
+LI.US,D,20231020,000000,31.78,32.49,31.64,31.89,3618150,0
+LI.US,D,20231023,000000,31.46,32.745,31.43,32.47,7495020,0
+LI.US,D,20231024,000000,33.33,35,33.33,34.78,7248406,0
+LI.US,D,20231025,000000,34.16,34.485,33.84,33.9,4610489,0
+LI.US,D,20231026,000000,34.22,34.8,33.99,34.55,3201464,0
+LI.US,D,20231027,000000,35.54,36.1,34.91,34.99,4257190,0
+LI.US,D,20231030,000000,35.31,35.64,34.68,35.12,3906519,0
+LI.US,D,20231031,000000,34.39,34.495,33.43,33.81,7905267,0
+LI.US,D,20231101,000000,34.5,35.285,34.34,34.99,5021022,0
+LI.US,D,20231102,000000,35.83,36.02,35.26,35.33,3556633,0
+LI.US,D,20231103,000000,36,36.75,35.58,36.36,3744977,0
+LI.US,D,20231106,000000,39.28,40.14,38.925,39.42,10595999,0
+LI.US,D,20231107,000000,39.7,40.035,39.16,39.9,5382144,0
+LI.US,D,20231108,000000,38.54,39.465,38.3,39.36,6337956,0
+LI.US,D,20231109,000000,39.82,39.88,37.355,37.65,10655962,0
+LI.US,D,20231110,000000,37.6,37.69,36.66,36.96,5049402,0
+LI.US,D,20231113,000000,38.06,39.62,38,39.46,6057335,0
+LI.US,D,20231114,000000,39.59,40.0819,39.13,39.85,5174103,0
+LI.US,D,20231115,000000,40.4,41.42,40.37,40.53,5387063,0
+LI.US,D,20231116,000000,38.95,39.46,38.271,38.87,6367442,0
+LI.US,D,20231117,000000,41.03,41.71,40.48,40.8,7815461,0
+LI.US,D,20231120,000000,40.87,42.35,40.79,42.3,6219248,0
+LI.US,D,20231121,000000,41.14,41.53,40.595,40.8,3854525,0
+LI.US,D,20231122,000000,41.12,41.29,40.03,40.69,3475530,0
+LI.US,D,20231124,000000,41.39,41.5,40.79,41.27,2750574,0
+LI.US,D,20231127,000000,40.65,40.82,39.68,39.71,4147774,0
+LI.US,D,20231128,000000,40.48,41,40.15,40.3,4027964,0
+LI.US,D,20231129,000000,39.3,39.58,38.07,38.24,7588676,0
+LI.US,D,20231130,000000,37.385,37.47,36.41,36.95,7715959,0
+LI.US,D,20231201,000000,37.72,37.79,35.745,36.3,7738122,0
+LI.US,D,20231204,000000,35.72,36.15,35.386,35.81,5755697,0
+LI.US,D,20231205,000000,35.59,36.23,35.59,35.64,4869863,0
+LI.US,D,20231206,000000,36.02,36.38,35.74,35.94,4577153,0
+LI.US,D,20231207,000000,35.88,35.94,35.175,35.5,4436285,0
+LI.US,D,20231208,000000,34.75,35.19,34.58,34.87,3617192,0
+LI.US,D,20231211,000000,35.49,35.49,34.885,35.28,5062831,0
+LI.US,D,20231212,000000,35.24,35.46,34.38,34.6,4111207,0
+LI.US,D,20231213,000000,34.3,34.585,33.975,34.57,4266240,0
+LI.US,D,20231214,000000,35.17,36.0491,35.01,35.45,6297953,0
+LI.US,D,20231215,000000,35.6,36.45,34.965,35.32,6628691,0
+LI.US,D,20231218,000000,34.75,34.83,33.85,34.31,6018824,0
+LI.US,D,20231219,000000,34.55,35.29,34.37,35.27,4493923,0
+LI.US,D,20231220,000000,34.42,34.56,33.165,33.19,10456905,0
+LI.US,D,20231221,000000,33.35,33.58,32.84,33.18,7706694,0
+LI.US,D,20231222,000000,32.73,33.53,32.73,33.2,3642815,0
+LI.US,D,20231226,000000,35.7,35.73,34.37,34.45,9725722,0
+LI.US,D,20231227,000000,35.43,36.43,35.33,35.73,7641407,0
+LI.US,D,20231228,000000,36.98,37.69,36.785,36.83,6576114,0
+LI.US,D,20231229,000000,37.44,38.48,36.872,37.43,6596512,0
+LI.US,D,20240102,000000,35.82,35.84,34.2725,34.59,9144933,0
+LI.US,D,20240103,000000,34.8,35.82,34.57,35.74,10642121,0
+LI.US,D,20240104,000000,36,36.26,35.09,35.11,4213913,0
+LI.US,D,20240105,000000,34.5,34.55,33.89,34.16,5202616,0
+LI.US,D,20240108,000000,33.39,34.055,33.265,34,5454788,0
+LI.US,D,20240109,000000,33.32,33.43,32.84,33,5935769,0
+LI.US,D,20240110,000000,32.12,32.51,31.83,32.31,9805788,0
+LI.US,D,20240111,000000,33.5,33.56,32.375,33.02,5439652,0
+LI.US,D,20240112,000000,32.28,32.44,31.61,31.65,6066509,0
+LI.US,D,20240116,000000,30.03,30.34,29.51,30.3,11071211,0
+LI.US,D,20240117,000000,28.8,29.25,28.71,29.15,10228279,0
+LI.US,D,20240118,000000,29.56,29.94,28.58,28.91,8229040,0
+LI.US,D,20240119,000000,28.12,28.495,27.6511,28.24,8248518,0
+LI.US,D,20240122,000000,26.682,27.465,26.43,27.45,11028824,0
+LI.US,D,20240123,000000,28.74,29.88,27.88,28.35,13035569,0
+LI.US,D,20240124,000000,29.51,29.79,27.9,27.96,8310912,0
+LI.US,D,20240125,000000,28.24,28.495,27.4,27.74,6702871,0
+LI.US,D,20240126,000000,27.26,27.9665,27.26,27.62,3456315,0
+LI.US,D,20240129,000000,27.88,27.88,27.11,27.81,4910156,0
+LI.US,D,20240130,000000,27.29,27.79,27.29,27.55,4711042,0
+LI.US,D,20240131,000000,27.27,28.45,27.24,27.68,8409255,0
+LI.US,D,20240201,000000,28.48,29.63,28.32,29.15,12600608,0
+LI.US,D,20240202,000000,28.39,28.785,28.265,28.34,5723779,0
+LI.US,D,20240205,000000,28.23,28.26,27.87,28,6147465,0
+LI.US,D,20240206,000000,30.5,31.04,29.62,30.95,12322774,0
+LI.US,D,20240207,000000,29.95,30.42,29.51,30.26,6048131,0
+LI.US,D,20240208,000000,30.06,30.54,29.9,30.5,4447130,0
+LI.US,D,20240209,000000,30.21,30.835,30.21,30.71,3918797,0
+LI.US,D,20240212,000000,30.67,31.49,30.465,30.47,3114126,0
+LI.US,D,20240213,000000,29.79,30.15,29.6,29.88,2951636,0
+LI.US,D,20240214,000000,30.65,30.71,29.875,30.18,3115306,0
+LI.US,D,20240215,000000,30.6,31.05,30.42,30.68,2980104,0
+LI.US,D,20240216,000000,32.23,32.49,31.48,31.64,5307850,0
+LI.US,D,20240220,000000,32.07,32.74,31.55,31.82,6067777,0
+LI.US,D,20240221,000000,33.2,33.32,32.635,33.12,11355069,0
+LI.US,D,20240222,000000,34.81,35.405,34.6,34.99,9768081,0
+LI.US,D,20240223,000000,35.6,35.74,34.43,34.8,8027421,0
+LI.US,D,20240226,000000,39,41.72,38.62,41.34,31115499,0
+LI.US,D,20240227,000000,44.62,46.44,44.49,46.21,22458959,0
+LI.US,D,20240228,000000,44.42,45.7,43.81,45.29,11165540,0
+LI.US,D,20240229,000000,45.62,46.02,44.9,45.88,7168753,0
+LI.US,D,20240301,000000,44.4,44.95,43.48,43.54,10739430,0
+LI.US,D,20240304,000000,40.68,40.7,37.42,37.6,18445291,0
+LI.US,D,20240305,000000,38.3,38.45,37.43,37.76,8095112,0
+LI.US,D,20240306,000000,39,39.25,37.56,37.87,9028218,0
+LI.US,D,20240307,000000,36.75,37.0289,35.865,36.47,8046595,0
+LI.US,D,20240308,000000,37.21,37.4707,36.125,36.34,7538838,0
+LI.US,D,20240311,000000,36.58,37.48,36.34,36.47,6568434,0
+LI.US,D,20240312,000000,37.46,40.13,37.4205,39.72,13198688,0
+LI.US,D,20240313,000000,38.39,39.17,38.21,38.41,5047508,0
+LI.US,D,20240314,000000,38,38.14,36.5818,36.79,5933537,0
+LI.US,D,20240315,000000,37.53,38.1915,37.33,37.77,5322099,0
+LI.US,D,20240318,000000,35.62,35.77,32.9,33.15,16964709,0
+LI.US,D,20240319,000000,32.979,33.47,32.2181,32.86,6696239,0
+LI.US,D,20240320,000000,33.33,34.1,33.15,34.08,6014542,0
+LI.US,D,20240321,000000,31.01,32.31,30.67,31.53,23313266,0
+LI.US,D,20240322,000000,30.6,30.89,30.35,30.5,5772173,0
+LI.US,D,20240325,000000,30.49,31.135,30.38,30.5,5095251,0
+LI.US,D,20240326,000000,31,31.02,30.53,30.64,5074811,0
+LI.US,D,20240327,000000,29.72,30.2,29.43,30.18,6597053,0
+LI.US,D,20240328,000000,30.77,31.15,30.18,30.28,5828497,0
+LI.US,D,20240401,000000,31.49,32.11,30.23,30.62,6737433,0
+LI.US,D,20240402,000000,30.84,31.49,30.37,31.04,6958487,0
+LI.US,D,20240403,000000,30.07,30.33,29.76,30.27,5757196,0
+LI.US,D,20240404,000000,30.37,30.55,29.6,29.63,4825998,0
+LI.US,D,20240405,000000,29.74,30.48,29.53,29.83,4726203,0
+LI.US,D,20240408,000000,30.9,31.63,30.765,31.26,8166903,0
+LI.US,D,20240409,000000,31.4,32.11,31.37,31.79,6615168,0
+LI.US,D,20240410,000000,31.33,31.86,31.12,31.6,3151922,0
+LI.US,D,20240411,000000,31.29,31.58,30.73,30.84,4464939,0
+LI.US,D,20240412,000000,29.98,30.02,29.35,29.39,5807102,0
+LI.US,D,20240415,000000,29.49,29.545,28.42,28.6,7980564,0
+LI.US,D,20240416,000000,28.1,28.7,27.855,28.41,5435714,0
+LI.US,D,20240417,000000,29.315,29.59,28.58,28.73,6282506,0
+LI.US,D,20240418,000000,29.91,30.35,28.82,29.18,6624980,0
+LI.US,D,20240419,000000,27.35,27.67,26.2,26.38,12094309,0
+LI.US,D,20240422,000000,24.33,25.155,24.12,24.91,13861188,0
+LI.US,D,20240423,000000,25.12,25.63,24.78,24.81,10016947,0
+LI.US,D,20240424,000000,24.74,24.8,23.8,23.87,10039155,0
+LI.US,D,20240425,000000,23.17,23.56,23.04,23.47,6875628,0
+LI.US,D,20240426,000000,25.41,25.73,24.635,25.04,12984974,0
+LI.US,D,20240429,000000,26.15,26.97,25.91,26.95,11581323,0
+LI.US,D,20240430,000000,26.6,27,26.16,26.28,5672892,0
+LI.US,D,20240501,000000,25.91,26.67,25.7525,26.35,5923446,0
+LI.US,D,20240502,000000,27.975,29.36,27.96,28.98,17457090,0
+LI.US,D,20240503,000000,28.65,28.74,27.4609,28,9706471,0
+LI.US,D,20240506,000000,29.88,29.95,28.955,29.2,13230167,0
+LI.US,D,20240507,000000,28.95,29.03,28.04,28.23,8140306,0
+LI.US,D,20240508,000000,26.6,27.07,26.01,27.03,12610248,0
+LI.US,D,20240509,000000,27.59,27.73,26.935,27.3,6189150,0
+LI.US,D,20240510,000000,27.06,27.39,26.405,26.69,5230213,0
+LI.US,D,20240513,000000,26.95,27.745,26.89,27,6233548,0
+LI.US,D,20240514,000000,26.25,26.69,26.04,26.4,6655911,0
+LI.US,D,20240515,000000,26.78,26.81,25.41,25.92,7007799,0
+LI.US,D,20240516,000000,25.33,25.36,24.95,25.19,7410392,0
+LI.US,D,20240517,000000,24.92,25.49,24.605,24.89,8138730,0
+LI.US,D,20240520,000000,22.72,22.72,20.785,21.71,36058082,0
+LI.US,D,20240521,000000,21.11,21.3,20.6,20.96,19204470,0
+LI.US,D,20240522,000000,21.07,21.36,20.68,20.77,9810762,0
+LI.US,D,20240523,000000,20.18,20.4,19.38,19.58,13426156,0
+LI.US,D,20240524,000000,20.01,20.628,20.01,20.31,8603735,0
+LI.US,D,20240528,000000,20.535,20.95,20.15,20.38,7278865,0
+LI.US,D,20240529,000000,20.15,20.2901,20.02,20.16,3991607,0
+LI.US,D,20240530,000000,20.1,20.97,20.03,20.75,6113693,0
+LI.US,D,20240531,000000,20.31,20.6295,20.055,20.25,4463033,0
+LI.US,D,20240603,000000,21.07,21.155,20.12,20.44,5835923,0
+LI.US,D,20240604,000000,20.23,20.34,19.96,20.04,3989641,0
+LI.US,D,20240605,000000,20.185,20.42,19.95,20.11,5936454,0
+LI.US,D,20240606,000000,19.94,20.04,19.76,19.83,4804846,0
+LI.US,D,20240607,000000,20.15,20.43,19.915,20.08,6673097,0
+LI.US,D,20240610,000000,19.9,19.96,19.43,19.46,5493086,0
+LI.US,D,20240611,000000,19.46,19.52,18.82,19.08,5669623,0
+LI.US,D,20240612,000000,19,19.1981,18.68,18.97,6540826,0
+LI.US,D,20240613,000000,19.2,19.86,19.12,19.44,7791970,0
+LI.US,D,20240614,000000,19,19.1,18.76,18.8,6501281,0
+LI.US,D,20240617,000000,18.71,18.76,18.02,18.44,6568201,0
+LI.US,D,20240618,000000,18.22,18.62,17.979,18.35,4657731,0
+LI.US,D,20240620,000000,18.11,18.36,17.78,18.03,7242087,0
+LI.US,D,20240621,000000,18,18.01,17.75,17.87,3637789,0
+LI.US,D,20240624,000000,18.05,18.66,18.02,18.52,4211524,0
+LI.US,D,20240625,000000,18.14,18.55,18.11,18.54,4981015,0
+LI.US,D,20240626,000000,18.69,18.96,18.5,18.92,6368006,0
+LI.US,D,20240627,000000,18.54,18.5799,18.225,18.34,3925185,0
+LI.US,D,20240628,000000,18.05,18.18,17.76,17.88,4724681,0
+LI.US,D,20240701,000000,18.6,19.285,18.5,19.08,7309836,0
+LI.US,D,20240702,000000,19.17,19.56,19.0501,19.45,6259848,0
+LI.US,D,20240703,000000,20.22,21.295,20.22,20.72,9801006,0
+LI.US,D,20240705,000000,20.1,20.525,20,20.46,7253608,0
+LI.US,D,20240708,000000,20.08,20.32,19.4601,20.19,7475858,0
+LI.US,D,20240709,000000,20.2,20.295,19.9,20.12,6080945,0
+LI.US,D,20240710,000000,19.95,20.95,19.89,20.73,8478560,0
+LI.US,D,20240711,000000,21.34,21.5795,21.11,21.44,8619016,0
+LI.US,D,20240712,000000,21.46,21.96,21.28,21.28,16399617,0
+LI.US,D,20240715,000000,20.68,20.83,20.165,20.6,7378931,0
+LI.US,D,20240716,000000,20.1,21.15,20.06,20.9,8308008,0
+LI.US,D,20240717,000000,20.61,20.75,19.9821,20.31,5650979,0
+LI.US,D,20240718,000000,20.42,20.71,20.055,20.1,4772880,0
+LI.US,D,20240719,000000,19.888,19.888,19.4,19.64,4806638,0
+LI.US,D,20240722,000000,20.26,20.6,20.07,20.46,5077741,0
+LI.US,D,20240723,000000,19.94,19.98,19.64,19.75,6338628,0
+LI.US,D,20240724,000000,19,19.11,18.64,18.84,7725795,0
+LI.US,D,20240725,000000,19.17,19.3,19.005,19.2,5252087,0
+LI.US,D,20240726,000000,19.25,19.27,18.8702,19.14,3003412,0
+LI.US,D,20240729,000000,19.01,19.36,18.79,19.29,6058666,0
+LI.US,D,20240730,000000,18.96,19.11,18.72,18.78,4387315,0
+LI.US,D,20240731,000000,19.4,19.925,19.37,19.74,7071988,0
+LI.US,D,20240801,000000,19.93,20.37,19.24,19.37,6589679,0
+LI.US,D,20240802,000000,19.03,19.27,18.76,19.2,4253209,0
+LI.US,D,20240805,000000,18.15,19.13,18.13,18.86,5622649,0
+LI.US,D,20240806,000000,18.87,19.18,18.84,18.94,4202536,0
+LI.US,D,20240807,000000,19.04,19.44,19.04,19.23,4420832,0
+LI.US,D,20240808,000000,19.19,19.8763,18.81,19.73,5927243,0
+LI.US,D,20240809,000000,19.98,20.156,19.87,19.89,3394099,0
+LI.US,D,20240812,000000,19.88,19.88,19.38,19.51,2532633,0
+LI.US,D,20240813,000000,19.47,19.67,19.14,19.39,5970561,0
+LI.US,D,20240814,000000,19.39,19.39,18.69,18.8,5888531,0
+LI.US,D,20240815,000000,19.07,19.37,19.01,19.2,4287834,0
+LI.US,D,20240816,000000,19.58,20.74,19.48,20.53,8882328,0
+LI.US,D,20240819,000000,20.965,21.58,20.84,21.47,9651675,0
+LI.US,D,20240820,000000,20.95,21.08,20.2501,20.31,6886800,0
+LI.US,D,20240821,000000,20.55,21.14,20.54,21.13,5463489,0
+LI.US,D,20240822,000000,21.14,21.49,21.12,21.35,4514958,0
+LI.US,D,20240823,000000,21.34,21.62,21.11,21.22,4917229,0
+LI.US,D,20240826,000000,20.55,21.04,20.45,20.73,7746248,0
+LI.US,D,20240827,000000,21.3,21.6,20.83,21.22,7189393,0
+LI.US,D,20240828,000000,19.97,20.07,17.44,17.8,33596125,0
+LI.US,D,20240829,000000,18.68,19.7,18.39,19.69,13350878,0
+LI.US,D,20240830,000000,20.22,20.23,19.38,19.46,9227298,0
+LI.US,D,20240903,000000,18.95,19.18,18.61,19,5447447,0
+LI.US,D,20240904,000000,18.99,19.12,18.61,18.77,5034521,0
+LI.US,D,20240905,000000,18.89,19.05,18.74,18.86,4840523,0
+LI.US,D,20240906,000000,18.77,18.84,18.235,18.31,3848782,0
+LI.US,D,20240909,000000,18.11,19.035,18.11,18.87,3723234,0
+LI.US,D,20240910,000000,19.5,20.05,19.34,19.6,7347765,0
+LI.US,D,20240911,000000,19.53,19.61,19.27,19.58,3642595,0
+LI.US,D,20240912,000000,19.12,19.24,18.6537,18.88,6316463,0
+LI.US,D,20240913,000000,18.93,19.245,18.89,19.12,4205058,0
+LI.US,D,20240916,000000,19.09,19.12,18.65,19.05,4267611,0
+LI.US,D,20240917,000000,20.21,21.4,20.21,21.39,13591969,0
+LI.US,D,20240918,000000,21.3,21.47,20.665,20.76,5043666,0
+LI.US,D,20240919,000000,21.43,21.46,20.95,21.27,5045780,0
+LI.US,D,20240920,000000,21.55,21.88,21.33,21.54,4925854,0
+LI.US,D,20240923,000000,21.58,22.51,21.47,22.2,6173780,0
+LI.US,D,20240924,000000,24.19,24.77,23.6304,24.72,13776800,0
+LI.US,D,20240925,000000,23.68,24.19,23.56,23.77,8319137,0
+LI.US,D,20240926,000000,25.93,26.55,25.06,25.37,16480569,0
+LI.US,D,20240927,000000,25.53,26.78,25.12,25.78,13805576,0
+LI.US,D,20240930,000000,27.79,28.25,25.48,25.65,18548553,0
+LI.US,D,20241001,000000,26.53,28.77,26.06,28.6,19176078,0
+LI.US,D,20241002,000000,30.42,30.7122,28.56,29.9,19910418,0
+LI.US,D,20241003,000000,28.72,29.4723,28.45,28.82,10623845,0
+LI.US,D,20241004,000000,29.35,29.61,28.65,29.285,11111305,0
+LI.US,D,20241007,000000,30.46,31.04,29.525,30.51,16748470,0
+LI.US,D,20241008,000000,27.54,28.43,27.07,28.04,10251111,0
+LI.US,D,20241009,000000,26.51,28.4998,26.42,27.92,9971011,0
+LI.US,D,20241010,000000,27.728,28.27,26.51,26.87,8730800,0
+LI.US,D,20241011,000000,26.14,27.305,26.05,27.05,4853217,0
+LI.US,D,20241014,000000,27.05,27.72,26.455,26.62,9556595,0
+LI.US,D,20241015,000000,25.78,26.1,24.93,25.14,8879309,0
+LI.US,D,20241016,000000,25.09,25.26,24.72,25.06,4619213,0
+LI.US,D,20241017,000000,24.27,24.55,23.63,23.75,8078162,0
+LI.US,D,20241018,000000,25.28,25.54,24.7901,25.25,6583140,0
+LI.US,D,20241021,000000,24.97,25.64,24.88,25.26,4340359,0
+LI.US,D,20241022,000000,26.03,26.99,25.91,26.09,6455947,0
+LI.US,D,20241023,000000,27.62,27.87,26.89,27.07,7648760,0
+LI.US,D,20241024,000000,27.23,27.615,27.19,27.4,5253712,0
+LI.US,D,20241025,000000,28.55,29.425,28.47,28.79,8584038,0
+LI.US,D,20241028,000000,29,29.43,28.65,29.13,5331870,0
+LI.US,D,20241029,000000,28.945,28.945,28.16,28.42,7362144,0
+LI.US,D,20241030,000000,27.4,29.33,27.21,28.94,11469301,0
+LI.US,D,20241031,000000,26.55,26.61,24.89,25.01,18397739,0
+LI.US,D,20241101,000000,25.22,25.68,24.815,25.06,6733201,0
+LI.US,D,20241104,000000,25.34,25.46,24.55,24.65,6899898,0
+LI.US,D,20241105,000000,25.185,25.72,24.97,25.54,4457956,0
+LI.US,D,20241106,000000,24.31,25.2,24.29,24.71,7243404,0
+LI.US,D,20241107,000000,25.46,25.87,25.08,25.61,6873320,0
+LI.US,D,20241108,000000,24.415,24.7413,23.44,23.65,12182740,0
+LI.US,D,20241111,000000,24.34,24.67,24.03,24.33,6597204,0
+LI.US,D,20241112,000000,23.205,23.365,22.53,22.61,6698963,0
+LI.US,D,20241113,000000,22.95,23.05,22.14,22.35,6291940,0
+LI.US,D,20241114,000000,22.06,22.3599,21.81,22.23,4144047,0
+LI.US,D,20241115,000000,22.59,22.74,22.355,22.72,4005045,0
+LI.US,D,20241118,000000,22.8,23.2,22.63,22.98,5054428,0
+LI.US,D,20241119,000000,22.98,23.295,22.75,23.19,4012312,0
+LI.US,D,20241120,000000,22.94,23.1,22.61,22.78,4459521,0
+LI.US,D,20241121,000000,22.51,22.71,22.385,22.6,4142841,0
+LI.US,D,20241122,000000,22.03,22.59,21.9101,22.28,5261805,0
+LI.US,D,20241125,000000,22.28,22.965,22.26,22.44,4721080,0
+LI.US,D,20241126,000000,22.11,22.21,21.795,21.83,4526834,0
+LI.US,D,20241127,000000,22.74,23.485,22.71,23.31,7267426,0
+LI.US,D,20241129,000000,23.26,24.13,22.9801,23.68,5986597,0
+LI.US,D,20241202,000000,23,23.23,22.53,22.8,7557542,0
+LI.US,D,20241203,000000,22.49,22.8,22.475,22.7,5367172,0
+LI.US,D,20241204,000000,22.56,22.855,22.27,22.42,5540205,0
+LI.US,D,20241205,000000,22.34,22.78,22.34,22.53,3005242,0
+LI.US,D,20241206,000000,22.76,22.9299,22.28,22.32,3346988,0
+LI.US,D,20241209,000000,23.96,25.24,23.89,24.1,13418781,0
+LI.US,D,20241210,000000,23.36,23.45,22.75,22.88,6164000,0
+LI.US,D,20241211,000000,22.68,22.875,22.46,22.81,3802144,0
+LI.US,D,20241212,000000,22.86,22.985,22.72,22.79,4380792,0
+LI.US,D,20241213,000000,22.06,22.21,21.85,22.2,4489589,0
+LI.US,D,20241216,000000,21.83,22.04,21.58,21.8,5232324,0
+LI.US,D,20241217,000000,21.95,22.6,21.925,22.4,5281594,0
+LI.US,D,20241218,000000,23.03,23.41,22.66,22.76,5817219,0
+LI.US,D,20241219,000000,23.35,23.99,23.16,23.35,5048925,0
+LI.US,D,20241220,000000,23.59,23.735,23.45,23.56,4768098,0
+LI.US,D,20241223,000000,24.07,24.26,23.745,24.11,3846620,0
+LI.US,D,20241224,000000,24.33,24.55,24.185,24.44,1899218,0
+LI.US,D,20241226,000000,25.51,26.7,25.22,25.32,6324905,0
+LI.US,D,20241227,000000,25.855,25.855,25.18,25.49,5492046,0
+LI.US,D,20241230,000000,24.95,25.08,24.03,24.27,6139109,0
+LI.US,D,20241231,000000,24.2,24.61,23.8501,23.99,3875585,0
+LI.US,D,20250102,000000,24.21,24.83,23.96,24.02,4534439,0
+LI.US,D,20250103,000000,24.82,24.82,24.34,24.75,3636431,0
+LI.US,D,20250106,000000,24.5,24.78,23.8588,23.9,5278368,0
+LI.US,D,20250107,000000,23.82,24.2,23.67,23.89,3541824,0
+LI.US,D,20250108,000000,23.43,23.43,23.0519,23.19,2485571,0
+LI.US,D,20250110,000000,22.75,22.81,22.23,22.24,4139161,0
+LI.US,D,20250113,000000,21.8,21.95,21.55,21.72,4229782,0
+LI.US,D,20250114,000000,22.7,22.94,22.26,22.33,2779919,0
+LI.US,D,20250115,000000,22.16,22.39,21.72,21.88,3560140,0
+LI.US,D,20250116,000000,21.85,22.175,21.7712,22.08,2677066,0
+LI.US,D,20250117,000000,22.25,23.095,22.16,22.59,3568135,0
+LI.US,D,20250121,000000,23.62,23.995,22.93,23.79,6446006,0
+LI.US,D,20250122,000000,23.18,23.225,22.6,22.62,6064724,0
+LI.US,D,20250123,000000,22.6,22.8,22.34,22.79,2729638,0
+LI.US,D,20250124,000000,23.11,23.52,22.98,23.21,3234117,0
+LI.US,D,20250127,000000,23.88,23.93,23.59,23.61,3341255,0
+LI.US,D,20250128,000000,23.15,23.3,22.54,23.27,3814858,0
+LI.US,D,20250129,000000,23.37,23.54,22.965,23.13,1646089,0
+LI.US,D,20250130,000000,23.21,24.175,23.21,24.11,4322856,0
+LI.US,D,20250131,000000,23.9,24.05,23.321,23.42,3759429,0
+LI.US,D,20250203,000000,22.17,23.27,22.06,22.88,3422534,0
+LI.US,D,20250204,000000,24.1,24.7496,23.93,24.25,8681544,0
+LI.US,D,20250205,000000,23.32,23.52,23.13,23.37,3453346,0
+LI.US,D,20250206,000000,24.57,25.0499,24.236,24.815,6996214,0
+LI.US,D,20250207,000000,26.43,26.65,25.78,26.02,7851448,0
+LI.US,D,20250210,000000,27,27.05,26.2,26.37,6172864,0
+LI.US,D,20250211,000000,25.26,25.48,24.98,25.07,6538818,0
+LI.US,D,20250212,000000,25.92,26.54,25.76,26.3,4581125,0
+LI.US,D,20250213,000000,25.1,25.36,24.87,25.2,6959656,0
+LI.US,D,20250214,000000,26.1499,26.1499,25.5,25.84,3978776,0
+LI.US,D,20250218,000000,26.31,26.45,25.56,25.63,4590914,0
+LI.US,D,20250219,000000,26.76,27.07,26.37,26.46,6928163,0
+LI.US,D,20250220,000000,26.79,26.84,26.05,26.37,3628276,0
+LI.US,D,20250221,000000,27.53,28.63,27.34,27.46,12857960,0
+LI.US,D,20250224,000000,27.01,27.01,26.06,26.37,5788111,0
+LI.US,D,20250225,000000,29.59,30.255,29.015,29.84,24311722,0
+LI.US,D,20250226,000000,32.6,33.12,31.98,32.915,16347992,0
+LI.US,D,20250227,000000,32.01,32.79,31.69,31.92,9912978,0
+LI.US,D,20250228,000000,30.53,31.13,30.02,30.73,10546574,0
+LI.US,D,20250303,000000,28.415,28.5,27.01,27.37,11004397,0
+LI.US,D,20250304,000000,27.452,28.09,26.92,27.67,6715285,0
+LI.US,D,20250305,000000,28.3,28.77,28.16,28.67,6198968,0
+LI.US,D,20250306,000000,28.29,28.41,27.38,27.56,7860409,0
+LI.US,D,20250307,000000,28.25,29.485,28.21,29.02,9303765,0
+LI.US,D,20250310,000000,28.03,28.32,27.025,27.56,11234723,0
+LI.US,D,20250311,000000,28.71,29.785,28.66,29.49,8916953,0
+LI.US,D,20250312,000000,28.855,29.8,28.42,29.73,10729924,0
+LI.US,D,20250313,000000,28.54,29.34,28.41,28.72,7181916,0
+LI.US,D,20250314,000000,27.64,29.485,27.2,27.46,15620249,0
+LI.US,D,20250317,000000,26.66,27.8,25.8661,27.35,10392514,0
+LI.US,D,20250318,000000,28.5,28.5,27.225,27.62,9476907,0
+LI.US,D,20250319,000000,27.935,28.025,27.265,27.52,5039985,0
+LI.US,D,20250320,000000,27.06,27.64,26.74,26.765,5466269,0
+LI.US,D,20250321,000000,25.88,26.5193,25.69,26.4,4058281,0
+LI.US,D,20250324,000000,26.61,26.61,26.12,26.18,5051508,0
+LI.US,D,20250325,000000,25.7,26.425,25.7,26.04,4615238,0
+LI.US,D,20250326,000000,26.32,27.0093,26.28,26.67,4312770,0
+LI.US,D,20250327,000000,26.05,26.375,25.83,26.14,6602805,0
+LI.US,D,20250328,000000,25.65,25.76,25.3201,25.52,4588857,0
+LI.US,D,20250331,000000,25.47,25.61,25.04,25.2,5278101,0
+LI.US,D,20250401,000000,25.54,25.72,25.39,25.64,3300339,0
+LI.US,D,20250402,000000,25.61,25.7,25.275,25.52,2946382,0
+LI.US,D,20250403,000000,24.77,24.99,24.665,24.77,3621415,0
+LI.US,D,20250404,000000,23.34,23.66,22.455,23.07,8321399,0
+LI.US,D,20250407,000000,20.79,22.69,20.6,21.51,9054388,0
+LI.US,D,20250408,000000,21.37,21.43,19.1037,19.79,13926671,0
+LI.US,D,20250409,000000,20.2,21.29,19.565,21.14,8471438,0
+LI.US,D,20250410,000000,21.78,22.78,21.21,22.25,10948820,0
+LI.US,D,20250411,000000,22.89,23.5699,22.828,23.23,9287427,0
+LI.US,D,20250414,000000,23.56,24.04,23.305,23.85,7221225,0
+LI.US,D,20250415,000000,23.175,23.45,23,23.44,3446871,0
+LI.US,D,20250416,000000,22.59,22.8583,22.235,22.73,4646239,0
+LI.US,D,20250417,000000,23.04,23.33,22.84,23.12,2819766,0
+LI.US,D,20250421,000000,23.03,23.225,22.74,23.21,2786028,0
+LI.US,D,20250422,000000,23.83,24.05,23.495,23.78,4485782,0
+LI.US,D,20250423,000000,24.07,24.56,23.96,23.98,3058100,0
+LI.US,D,20250424,000000,23.59,23.875,23.305,23.82,3514048,0
+LI.US,D,20250425,000000,23.37,23.5789,23.13,23.48,2706564,0
+LI.US,D,20250428,000000,23.79,24.48,23.7,24.3,3493802,0
+LI.US,D,20250429,000000,24.3,24.58,24.125,24.17,2275444,0
+LI.US,D,20250430,000000,24.21,24.64,24.17,24.39,3232549,0
+LI.US,D,20250501,000000,24.55,24.78,24.44,24.55,1436132,0
+LI.US,D,20250502,000000,25.51,25.55,25.01,25.04,2222821,0
+LI.US,D,20250505,000000,24.95,25.39,24.88,25.25,1825784,0
+LI.US,D,20250506,000000,25.44,25.8,25.39,25.68,6084402,0
+LI.US,D,20250507,000000,26.1,26.32,25.88,26.29,3974175,0
+LI.US,D,20250508,000000,27.19,27.475,26.913,27.23,4523025,0
+LI.US,D,20250509,000000,26.85,27.085,26.4836,26.63,3212059,0
+LI.US,D,20250512,000000,28.17,28.48,27.71,28.38,7229691,0
+LI.US,D,20250513,000000,28,28.115,27.68,27.96,3666198,0
+LI.US,D,20250514,000000,28.68,28.755,28.365,28.72,3775347,0
+LI.US,D,20250515,000000,28.33,28.595,28.1,28.55,2271636,0
+LI.US,D,20250516,000000,28.765,29.03,28.71,28.82,1978913,0
+LI.US,D,20250519,000000,28.2,28.37,27.98,28.34,1816064,0
+LI.US,D,20250520,000000,28.39,28.56,28.16,28.25,1610691,0
+LI.US,D,20250521,000000,29.26,29.728286,28.38,29.12,9548940,0
+LI.US,D,20250522,000000,28.71,28.83,28.41,28.67,3568409,0
+LI.US,D,20250523,000000,28.69,28.92,28.44,28.91,2313511,0
+LI.US,D,20250527,000000,28.335,28.45,28.09,28.24,3772748,0
+LI.US,D,20250528,000000,27.89,28.19,27.665,27.9,3774417,0
+LI.US,D,20250529,000000,28.021,29.35,27.97,28.49,8560898,0
+LI.US,D,20250530,000000,28.45,28.58,28.06,28.34,3122579,0
+LI.US,D,20250602,000000,27.92,28.03,27.65,27.82,3228234,0
+LI.US,D,20250603,000000,29.68,29.88,29.27,29.51,7238259,0
+LI.US,D,20250604,000000,29.52,29.92,29.44,29.46,4365351,0
+LI.US,D,20250605,000000,29.62,29.66,29.125,29.27,3227943,0
+LI.US,D,20250606,000000,29.5,29.58,29.235,29.52,3248699,0
+LI.US,D,20250609,000000,30.5,30.5499,29.975,30.15,6225620,0
+LI.US,D,20250610,000000,29.585,29.585,28.735,29.075,5516423,0
+LI.US,D,20250611,000000,29.51,29.76,29.29,29.4,2967855,0
+LI.US,D,20250612,000000,28.84,29.24,28.83,28.87,2345015,0
+LI.US,D,20250613,000000,28,28.03,27.64,27.76,2960732,0
+LI.US,D,20250616,000000,28.18,28.74,28.18,28.2,2747665,0
+LI.US,D,20250617,000000,27.6,27.64,26.795,26.94,4282880,0
+LI.US,D,20250618,000000,26.515,26.53,26.18,26.42,2944081,0
+LI.US,D,20250620,000000,26.45,26.45,25.88,26.01,3803308,0
+LI.US,D,20250623,000000,27.23,28.16,27.185,28.08,7057346,0
+LI.US,D,20250624,000000,28.46,28.67,28.15,28.53,3268779,0
+LI.US,D,20250625,000000,28.42,28.45,27.88,28.11,2061529,0
+LI.US,D,20250626,000000,28.5,28.6,28.005,28.01,5838624,0
+LI.US,D,20250627,000000,27.235,27.48,26.8,27.47,4892591,0
+LI.US,D,20250630,000000,27.06,27.405,26.97,27.11,4822806,0
+LI.US,D,20250701,000000,26.57,26.98,26.57,26.83,4024430,0
+LI.US,D,20250702,000000,26.495,26.5,25.65,26.14,6846260,0
+LI.US,D,20250703,000000,26.09,26.41,25.81,25.945,2790992,0
+LI.US,D,20250707,000000,27.095,27.35,26.595,26.74,6714267,0
+LI.US,D,20250708,000000,26.95,27.26,26.795,26.98,3466993,0
+LI.US,D,20250709,000000,26.83,27.25,26.61,27.18,3637739,0
+LI.US,D,20250710,000000,27.3,27.4,26.97,27.2,3605090,0
+LI.US,D,20250711,000000,27.55,28.43,27.55,27.66,11003757,0
+LI.US,D,20250714,000000,28.4,28.845,28.24,28.65,4990500,0
+LI.US,D,20250715,000000,28.71,28.95,28.3,28.91,2213718,0
+LI.US,D,20250716,000000,28.905,29.405,28.615,29.4,4801417,0
+LI.US,D,20250717,000000,31.19,31.7787,30.755,31.36,9236170,0
+LI.US,D,20250718,000000,31.76,32.025,31.56,31.8,5869083,0
+LI.US,D,20250721,000000,31.29,31.36,30.42,30.5,5306745,0
+LI.US,D,20250722,000000,30.71,31.055,30.55,30.84,2775298,0
+LI.US,D,20250723,000000,30.86,31.06,30.335,30.42,2523127,0
+LI.US,D,20250724,000000,30.1,30.12,29.48,29.59,3623181,0
+LI.US,D,20250725,000000,29.49,29.64,29.279,29.58,1922104,0
+LI.US,D,20250728,000000,29.5,29.6,29.085,29.19,2906892,0
+LI.US,D,20250729,000000,30.97,31.1,26.995,27.38,23704214,0
+LI.US,D,20250730,000000,26.62,26.72,26.315,26.45,6081492,0
+LI.US,D,20250731,000000,26.135,26.57,25.64,26.1,6298413,0
+LI.US,D,20250801,000000,25.245,25.49,25.02,25.24,4796759,0
+LI.US,D,20250804,000000,25.81,26.3,25.615,25.72,4662021,0
+LI.US,D,20250805,000000,26.13,26.23,25.47,25.59,5397189,0
+LI.US,D,20250806,000000,24.81,24.82,24.105,24.2,6292086,0
+LI.US,D,20250807,000000,24.41,24.7229,24.35,24.65,4472643,0
+LI.US,D,20250808,000000,24.58,24.96,24.58,24.79,2351997,0
+LI.US,D,20250811,000000,24.235,24.33,23.86,24.07,5207027,0
+LI.US,D,20250812,000000,24.18,24.19,23.765,23.99,4071072,0
+LI.US,D,20250813,000000,24.78,24.95,24.5301,24.9,5556478,0
+LI.US,D,20250814,000000,24.25,24.27,23.58,23.75,4715203,0
+LI.US,D,20250815,000000,24.14,24.56,24.13,24.19,3839800,0
+LI.US,D,20250818,000000,24.26,24.4,23.975,24.05,4279186,0
+LI.US,D,20250819,000000,23.97,24.08,23.7,23.82,4164151,0
+LI.US,D,20250820,000000,23.57,23.73,23.3,23.5,3800436,0
+LI.US,D,20250821,000000,23.33,23.6093,23.22,23.46,6115387,0
+LI.US,D,20250822,000000,23.58,24.11,23.54,24.06,5053489,0
+LI.US,D,20250825,000000,24.1,24.52,23.99,24,5393904,0
+LI.US,D,20250826,000000,23.92,24.78,23.92,24.65,6428621,0
+LI.US,D,20250827,000000,23.39,23.46,22.42,22.6,14249075,0
+LI.US,D,20250828,000000,22.665,24.28,22.65,23.26,16745615,0
+LI.US,D,20250829,000000,23.11,23.61,23.03,23.35,5323785,0
+LI.US,D,20250902,000000,23.01,24.44,22.82,24.4,8278050,0
+LI.US,D,20250903,000000,23.87,24.29,23.4,24.1,7072026,0
+LI.US,D,20250904,000000,23.835,24.59,23.6607,23.98,3905502,0
+LI.US,D,20250905,000000,23.92,23.935,23.31,23.65,4027971,0
+LI.US,D,20250908,000000,23.645,23.89,23.48,23.8,2476089,0
+LI.US,D,20250909,000000,24.39,24.54,24.05,24.22,3979588,0
+LI.US,D,20250910,000000,24.2,24.25,23.86,23.96,3995955,0
+LI.US,D,20250911,000000,24,24.46,23.82,24.35,3983987,0
+LI.US,D,20250912,000000,24.12,24.565,23.975,24.48,4557226,0
+LI.US,D,20250915,000000,25.33,26.43,25.32,26.17,10180517,0
+LI.US,D,20250916,000000,25.76,26.245,25.455,26.11,5938083,0
+LI.US,D,20250917,000000,26.94,26.94,26.34,26.69,6482746,0
+LI.US,D,20250918,000000,26.02,26.32,26.02,26.07,2866277,0
+LI.US,D,20250919,000000,26.1,26.23,25.705,25.75,3780169,0
+LI.US,D,20250922,000000,25.71,25.91,25.3,25.45,3928453,0
+LI.US,D,20250923,000000,25.04,25.39,24.81,25.03,2990554,0
+LI.US,D,20250924,000000,25.465,25.8,25.25,25.43,4739699,0
+LI.US,D,20250925,000000,26.26,26.44,25.7765,25.81,4855428,0
+LI.US,D,20250926,000000,27.095,27.1,24.31,24.36,15605058,0
+LI.US,D,20250929,000000,24.945,25.35,24.695,25.23,8157190,0
+LI.US,D,20250930,000000,25.815,26.5,25.32,25.34,7310874,0
+LI.US,D,20251001,000000,25.47,25.61,25.13,25.5,5313455,0
+LI.US,D,20251002,000000,25.98,26.33,25.525,25.83,4222483,0
+LI.US,D,20251003,000000,25.39,25.39,24.48,24.8,6371773,0
+LI.US,D,20251006,000000,24.66,25.07,24.57,24.89,3531781,0
+LI.US,D,20251007,000000,24.9,24.9,24.125,24.29,3775518,0
+LI.US,D,20251008,000000,24.48,24.66,24.415,24.64,2697402,0
+LI.US,D,20251009,000000,24.36,24.38,23.46,23.61,6446457,0
+LI.US,D,20251010,000000,23.75,23.8097,22.51,22.8,7441353,0
+LI.US,D,20251013,000000,22.82,23.1975,22.51,23.13,5262414,0
+LI.US,D,20251014,000000,22.29,22.8276,22.11,22.79,5892914,0
+LI.US,D,20251015,000000,23.08,23.15,22.625,22.72,4366044,0
+LI.US,D,20251016,000000,22.72,22.82,22.47,22.57,3948824,0
+LI.US,D,20251017,000000,22.14,22.595,22.1,22.51,3422411,0
+LI.US,D,20251020,000000,22.5,22.572,22.27,22.53,2700382,0
+LI.US,D,20251021,000000,22.42,22.53,21.94,22,4440158,0
+LI.US,D,20251022,000000,21.99,22.14,21.7,21.86,3187638,0
+LI.US,D,20251023,000000,22.11,22.44,22.085,22.23,4163526,0
+LI.US,D,20251024,000000,21.45,22.02,21.45,21.92,4097105,0
+LI.US,D,20251027,000000,21.69,21.9059,21.49,21.56,5463999,0
+LI.US,D,20251028,000000,21.29,21.34,21.13,21.33,3664442,0
+LI.US,D,20251029,000000,21.5,21.5,20.85,20.98,4237471,0
+LI.US,D,20251030,000000,20.61,20.68,20.355,20.49,4724739,0
+LI.US,D,20251031,000000,20.16,20.93,20.02,20.85,4377609,0
+LI.US,D,20251103,000000,20.865,20.95,20.44,20.48,2978618,0
+LI.US,D,20251104,000000,20,20.18,19.78,19.81,4623446,0
+LI.US,D,20251105,000000,19.98,20.34,19.885,20.07,3808689,0
+LI.US,D,20251106,000000,20.22,20.34,19.875,20.17,3102651,0
+LI.US,D,20251107,000000,19.84,20,19.63,19.99,2690356,0
+LI.US,D,20251110,000000,20.315,20.46,20.105,20.18,2900258,0
+LI.US,D,20251111,000000,20.38,20.57,20.21,20.42,3078090,0
+LI.US,D,20251112,000000,20.49,20.49,19.985,20.02,2970675,0
+LI.US,D,20251113,000000,20.22,20.46,19.755,19.93,3665931,0
+LI.US,D,20251114,000000,19.29,20,19.29,19.77,3780719,0
+LI.US,D,20251117,000000,19.32,19.325,18.75,18.83,5353006,0
+LI.US,D,20251118,000000,18.69,18.785,18.43,18.68,4436244,0
+LI.US,D,20251119,000000,18.25,18.25,17.885,18.07,4831882,0
+LI.US,D,20251120,000000,18.01,18.23,17.59,17.65,5334503,0
+LI.US,D,20251121,000000,17.615,18.245,17.615,18.02,5748817,0
+LI.US,D,20251124,000000,18.35,18.5,18.065,18.12,3660371,0
+LI.US,D,20251125,000000,18.38,18.45,18.07,18.32,4738359,0
+LI.US,D,20251126,000000,17.95,19.035,17.81,18.43,9755224,0
+LI.US,D,20251128,000000,18.37,18.52,18.18,18.39,4375837,0
+LI.US,D,20251201,000000,17.995,18.01,17.605,17.94,4889482,0
+LI.US,D,20251202,000000,17.9,18.11,17.765,18.1,4817275,0
+LI.US,D,20251203,000000,18.17,18.17,17.265,17.44,7493133,0
+LI.US,D,20251204,000000,17.51,17.66,17.355,17.59,4926168,0
+LI.US,D,20251205,000000,17.84,17.99,17.791,17.8,3476352,0
+LI.US,D,20251208,000000,17.77,18.035,17.72,17.95,2410650,0
+LI.US,D,20251209,000000,17.38,17.42,17.09,17.39,5648659,0
+LI.US,D,20251210,000000,17.23,17.27,17.115,17.21,2885135,0
+LI.US,D,20251211,000000,16.92,17.04,16.77,17.01,4817526,0
+LI.US,D,20251212,000000,17.25,17.45,17.04,17.08,3189237,0
+LI.US,D,20251215,000000,16.88,16.91,16.575,16.64,3234980,0
+LI.US,D,20251216,000000,16.48,16.82,16.46,16.68,3602188,0
+LI.US,D,20251217,000000,16.455,16.565,16.12,16.15,4592591,0
+LI.US,D,20251218,000000,16.23,16.345,16.11,16.18,3437897,0
+LI.US,D,20251219,000000,16.74,17.17,16.695,17,6211179,0
+LI.US,D,20251222,000000,16.93,17.11,16.92,16.98,3810231,0
+LI.US,D,20251223,000000,16.78,16.78,16.51,16.69,2616770,0
+LI.US,D,20251224,000000,16.71,16.78,16.67,16.78,914883,0
+LI.US,D,20251226,000000,17.01,17.49,16.95,17.44,4928796,0
+LI.US,D,20251229,000000,16.9,17.27,16.84,17.16,3876189,0
+LI.US,D,20251230,000000,17.19,17.535,17.12,17.27,5502852,0
+LI.US,D,20251231,000000,16.73,17.05,16.335,16.93,7511426,0
+LI.US,D,20260102,000000,17.33,17.52,17.1,17.25,5250895,0
+LI.US,D,20260105,000000,17.02,17.485,16.82,17.36,5397847,0
+LI.US,D,20260106,000000,17.65,17.74,16.97,16.99,4965548,0
+LI.US,D,20260107,000000,17,17.055,16.805,16.94,3104175,0
+LI.US,D,20260108,000000,16.8,17.015,16.72,16.82,2767475,0
+LI.US,D,20260109,000000,16.77,16.77,16.25,16.66,3755804,0
+LI.US,D,20260112,000000,16.605,17.18,16.605,17.04,4609913,0
+LI.US,D,20260113,000000,16.83,16.87,16.463,16.64,3228288,0
+LI.US,D,20260114,000000,16.33,16.4,16.1,16.21,4075115,0
+LI.US,D,20260115,000000,16.435,16.64,16.365,16.39,10936472,0
+LI.US,D,20260116,000000,16.12,16.2,15.87,16.19,4990392,0
+LI.US,D,20260120,000000,15.84,16.135,15.71,15.73,3518996,0
+LI.US,D,20260121,000000,16.08,16.2,15.95,16.12,2583180,0
+LI.US,D,20260122,000000,16.735,17.28,16.68,16.69,7625390,0
+LI.US,D,20260123,000000,16.675,16.7999,16.58,16.71,2943257,0
+LI.US,D,20260126,000000,16.79,17.0999,16.785,16.94,2760243,0
+LI.US,D,20260127,000000,16.84,16.85,16.53,16.75,2176217,0
+LI.US,D,20260128,000000,17.395,17.55,17.105,17.15,3971886,0
+LI.US,D,20260129,000000,17.18,17.41,16.9515,17.26,2690329,0
+LI.US,D,20260130,000000,17.01,17.07,16.55,16.63,3897568,0
+LI.US,D,20260202,000000,16.64,16.745,16.46,16.54,3730091,0
+LI.US,D,20260203,000000,16.67,17.03,16.57,17.02,4803220,0
+LI.US,D,20260204,000000,17.355,17.415,17.01,17.34,5242840,0
+LI.US,D,20260205,000000,17.6,18.11,17.59,17.79,5737462,0
+LI.US,D,20260206,000000,18.4,19.08,18.37,18.97,7891353,0
+LI.US,D,20260209,000000,18.225,18.47,18.04,18.35,5235882,0
+LI.US,D,20260210,000000,18.578,19.05,18.56,18.89,4065056,0
+LI.US,D,20260211,000000,19.13,19.315,19.09,19.2,3221366,0
+LI.US,D,20260212,000000,19.03,19.03,18.54,18.8,3263583,0
+LI.US,D,20260213,000000,18.14,18.545,18.14,18.46,2577980,0
+LI.US,D,20260217,000000,18.31,18.585,18.24,18.4,1295775,0
+LI.US,D,20260218,000000,18.42,18.4958,18.3,18.31,1347573,0

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

@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIDRW.US,D,20210108,000000,2,2.25,1.89,1.9999,47474,0
+LIDRW.US,D,20210111,000000,2,2,1.8,1.85,21930,0
+LIDRW.US,D,20210112,000000,1.85,1.85,1.73,1.732,278360,0
+LIDRW.US,D,20210113,000000,1.75,2.18,1.7,1.9999,352568,0
+LIDRW.US,D,20210114,000000,2.08,3.75,1.9,3.23,2292083,0
+LIDRW.US,D,20210115,000000,3.34,3.35,2.85,3.1253,514092,0
+LIDRW.US,D,20210119,000000,3.13,3.28,2.9,2.97,201019,0
+LIDRW.US,D,20210120,000000,3,3.17,2.83,2.85,157715,0
+LIDRW.US,D,20210121,000000,2.85,2.85,2.69,2.7,177606,0
+LIDRW.US,D,20210122,000000,2.79,3,2.6102,2.75,233846,0
+LIDRW.US,D,20210125,000000,2.96,3.14,2.75,2.8,225520,0
+LIDRW.US,D,20210126,000000,2.75,2.98,2.72,2.77,85277,0
+LIDRW.US,D,20210127,000000,2.74,2.75,2.6,2.6,107295,0
+LIDRW.US,D,20210128,000000,2.56,2.65,2.4,2.55,114323,0
+LIDRW.US,D,20210129,000000,2.69,2.69,2.4,2.49,81698,0
+LIDRW.US,D,20210201,000000,2.5,2.73,2.25,2.66,145604,0
+LIDRW.US,D,20210202,000000,2.8,2.9826,2.6,2.775,77325,0
+LIDRW.US,D,20210203,000000,2.86,3,2.8,2.8999,140475,0
+LIDRW.US,D,20210204,000000,2.92,3.1,2.92,3.05,145938,0
+LIDRW.US,D,20210205,000000,3.1,3.15,3.03,3.1,188760,0
+LIDRW.US,D,20210208,000000,3.07,3.1199,3,3.1089,173456,0
+LIDRW.US,D,20210209,000000,3.1,3.13,3,3.01,221929,0
+LIDRW.US,D,20210210,000000,3.02,3.2,3,3.05,120504,0
+LIDRW.US,D,20210211,000000,3.1,3.2,3.01,3.01,63991,0
+LIDRW.US,D,20210212,000000,3.01,3.2,3.01,3.2,96406,0
+LIDRW.US,D,20210216,000000,3.2,3.3,3.11,3.27,120457,0
+LIDRW.US,D,20210217,000000,3.15,3.25,2.46,2.6,1424226,0
+LIDRW.US,D,20210218,000000,2.93,2.93,2.61,2.75,737187,0
+LIDRW.US,D,20210219,000000,2.85,3.09,2.76,2.84,369793,0
+LIDRW.US,D,20210222,000000,3,3,2.75,2.77,277125,0
+LIDRW.US,D,20210223,000000,2.6,2.65,2.09,2.17,756481,0
+LIDRW.US,D,20210224,000000,2.32,2.32,2.14,2.17,226977,0
+LIDRW.US,D,20210225,000000,2.2,2.615,2.06,2.1799,312328,0
+LIDRW.US,D,20210226,000000,2.02,2.207,1.8,2.05,208887,0
+LIDRW.US,D,20210301,000000,2.07,2.08,1.9,1.99,148669,0
+LIDRW.US,D,20210302,000000,2,2.02,1.79,1.83,120789,0
+LIDRW.US,D,20210303,000000,1.86,1.89,1.74,1.75,114730,0
+LIDRW.US,D,20210304,000000,1.74,1.7401,1.45,1.485,276535,0
+LIDRW.US,D,20210305,000000,1.42,1.55,1.18,1.45,250955,0
+LIDRW.US,D,20210308,000000,1.47,1.57,1.32,1.47,71756,0
+LIDRW.US,D,20210309,000000,1.47,1.48,1.37,1.4,162513,0
+LIDRW.US,D,20210310,000000,1.64,1.72,1.46,1.71,113493,0
+LIDRW.US,D,20210311,000000,1.8,1.88,1.6201,1.85,126067,0
+LIDRW.US,D,20210312,000000,1.94,1.99,1.6701,1.8,95139,0
+LIDRW.US,D,20210315,000000,1.94,1.94,1.62,1.7,137730,0
+LIDRW.US,D,20210316,000000,1.94,1.94,1.58,1.69,50887,0
+LIDRW.US,D,20210317,000000,1.75,1.75,1.61,1.65,27862,0
+LIDRW.US,D,20210318,000000,1.72,1.75,1.54,1.54,47941,0
+LIDRW.US,D,20210319,000000,1.54,1.7,1.519,1.63,254233,0
+LIDRW.US,D,20210322,000000,1.75,1.75,1.6,1.68,30308,0
+LIDRW.US,D,20210323,000000,1.74,1.74,1.575,1.64,93158,0
+LIDRW.US,D,20210324,000000,1.6,1.73,1.36,1.5,113422,0
+LIDRW.US,D,20210325,000000,1.35,1.39,1.15,1.3,115877,0
+LIDRW.US,D,20210326,000000,1.4,1.65,1.35,1.59,94259,0
+LIDRW.US,D,20210329,000000,1.66,1.66,1.49,1.55,154375,0
+LIDRW.US,D,20210330,000000,1.36,1.49,1.36,1.441,28587,0
+LIDRW.US,D,20210331,000000,1.46,1.47,1.41,1.41,16076,0
+LIDRW.US,D,20210401,000000,1.4,1.62,1.4,1.62,46431,0
+LIDRW.US,D,20210405,000000,1.49,1.52,1.37,1.49,97576,0
+LIDRW.US,D,20210406,000000,1.72,1.72,1.4101,1.62,100498,0
+LIDRW.US,D,20210407,000000,1.6,1.72,1.42,1.72,76127,0
+LIDRW.US,D,20210408,000000,1.7,1.7,1.48,1.68,52422,0
+LIDRW.US,D,20210409,000000,1.75,1.75,1.5,1.56,18639,0
+LIDRW.US,D,20210412,000000,1.51,1.53,1.42,1.42,14075,0
+LIDRW.US,D,20210413,000000,1.42,1.53,1.38,1.45,23862,0
+LIDRW.US,D,20210414,000000,1.6,1.6,1.28,1.29,69269,0
+LIDRW.US,D,20210415,000000,1.38,1.38,1.2,1.22,61770,0
+LIDRW.US,D,20210416,000000,1.26,1.2749,1.07,1.24,226511,0
+LIDRW.US,D,20210419,000000,1.39,1.39,1.17,1.35,140236,0
+LIDRW.US,D,20210420,000000,1.35,1.35,1.09,1.11,268212,0
+LIDRW.US,D,20210421,000000,1.11,1.175,1.07,1.15,99791,0
+LIDRW.US,D,20210422,000000,1.11,1.26,1.04,1.19,49359,0
+LIDRW.US,D,20210423,000000,1.08,1.25,1.07,1.22,31555,0
+LIDRW.US,D,20210426,000000,1.21,1.23,1.2,1.2299,127896,0
+LIDRW.US,D,20210427,000000,1.11,1.29,1.1,1.22,45615,0
+LIDRW.US,D,20210428,000000,1.2501,1.2507,1.16,1.25,17777,0
+LIDRW.US,D,20210429,000000,1.22,1.23,1.12,1.145,35020,0
+LIDRW.US,D,20210430,000000,1.1968,1.25,1.16,1.19,69323,0
+LIDRW.US,D,20210503,000000,1.26,1.3,1.21,1.25,165911,0
+LIDRW.US,D,20210504,000000,1.25,1.25,1.12,1.205,41364,0
+LIDRW.US,D,20210505,000000,1.24,1.33,1.15,1.33,191334,0
+LIDRW.US,D,20210506,000000,1.25,1.33,1.2,1.33,130125,0
+LIDRW.US,D,20210507,000000,1.3,1.3301,1.3,1.33,44988,0
+LIDRW.US,D,20210510,000000,1.3,1.34,1.26,1.29,44528,0
+LIDRW.US,D,20210511,000000,1.23,1.42,1.2,1.42,31111,0
+LIDRW.US,D,20210512,000000,1.5,1.5,1.3,1.35,18263,0
+LIDRW.US,D,20210513,000000,1.25,1.33,1.25,1.33,32773,0
+LIDRW.US,D,20210514,000000,1.27,1.41,1.26,1.38,77262,0
+LIDRW.US,D,20210517,000000,1.41,1.5,1.32,1.44,22770,0
+LIDRW.US,D,20210518,000000,1.37,1.5,1.36,1.49,64090,0
+LIDRW.US,D,20210519,000000,1.31,1.54,1.3,1.54,47982,0
+LIDRW.US,D,20210520,000000,1.31,1.59,1.31,1.49,3920,0
+LIDRW.US,D,20210521,000000,1.36,1.46,1.36,1.458,3533,0
+LIDRW.US,D,20210524,000000,1.55,1.55,1.2,1.35,26958,0
+LIDRW.US,D,20210525,000000,1.4,1.4001,1.34,1.34,7243,0
+LIDRW.US,D,20210526,000000,1.34,1.39,1.26,1.28,14488,0
+LIDRW.US,D,20210527,000000,1.23,1.3,1.22,1.2999,33015,0
+LIDRW.US,D,20210528,000000,1.23,1.29,1.19,1.2699,15092,0
+LIDRW.US,D,20210601,000000,1.28,1.3534,1.28,1.35,35674,0
+LIDRW.US,D,20210602,000000,1.32,1.42,1.3,1.4,104797,0
+LIDRW.US,D,20210603,000000,1.35,1.42,1.35,1.4,17723,0
+LIDRW.US,D,20210604,000000,1.4,1.4,1.37,1.37,3989,0
+LIDRW.US,D,20210607,000000,1.37,1.4,1.36,1.37,33737,0
+LIDRW.US,D,20210608,000000,1.3941,1.47,1.3,1.4,28422,0
+LIDRW.US,D,20210609,000000,1.48,1.57,1.43,1.53,43639,0
+LIDRW.US,D,20210610,000000,1.55,1.587,1.55,1.58,11758,0
+LIDRW.US,D,20210611,000000,1.62,1.72,1.55,1.6,31540,0
+LIDRW.US,D,20210614,000000,1.56,1.62,1.56,1.61,11483,0
+LIDRW.US,D,20210615,000000,1.66,1.66,1.61,1.61,11520,0
+LIDRW.US,D,20210616,000000,1.61,1.6101,1.61,1.61,15207,0
+LIDRW.US,D,20210617,000000,1.615,1.62,1.61,1.61,24142,0
+LIDRW.US,D,20210618,000000,1.62,1.635,1.62,1.62,7201,0
+LIDRW.US,D,20210621,000000,1.6301,1.73,1.63,1.65,6079,0
+LIDRW.US,D,20210622,000000,1.66,1.72,1.65,1.65,8688,0
+LIDRW.US,D,20210623,000000,1.68,1.6899,1.65,1.65,19478,0
+LIDRW.US,D,20210624,000000,1.67,1.68,1.66,1.66,6866,0
+LIDRW.US,D,20210625,000000,1.69,1.69,1.68,1.68,18912,0
+LIDRW.US,D,20210628,000000,1.66,1.69,1.66,1.68,18756,0
+LIDRW.US,D,20210629,000000,1.68,1.7,1.65,1.66,43872,0
+LIDRW.US,D,20210630,000000,1.66,1.6699,1.6,1.61,31530,0
+LIDRW.US,D,20210701,000000,1.68,1.68,1.58,1.59,11268,0
+LIDRW.US,D,20210702,000000,1.5601,1.6299,1.55,1.6299,5624,0
+LIDRW.US,D,20210706,000000,1.581,1.61,1.5501,1.61,10479,0
+LIDRW.US,D,20210707,000000,1.54,1.63,1.54,1.57,15461,0
+LIDRW.US,D,20210708,000000,1.55,1.55,1.52,1.53,12441,0
+LIDRW.US,D,20210709,000000,1.52,1.5699,1.51,1.525,26420,0
+LIDRW.US,D,20210712,000000,1.5399,1.5399,1.51,1.53,13931,0
+LIDRW.US,D,20210713,000000,1.51,1.5501,1.5,1.5501,15164,0
+LIDRW.US,D,20210714,000000,1.505,1.5499,1.46,1.525,25975,0
+LIDRW.US,D,20210715,000000,1.51,1.5201,1.51,1.51,36456,0
+LIDRW.US,D,20210716,000000,1.56,1.56,1.52,1.53,182734,0
+LIDRW.US,D,20210719,000000,1.45,1.53,1.45,1.53,107715,0
+LIDRW.US,D,20210720,000000,1.57,1.57,1.46,1.51,9460,0
+LIDRW.US,D,20210721,000000,1.52,1.7,1.515,1.7,257811,0
+LIDRW.US,D,20210722,000000,1.69,1.7,1.5492,1.5875,36251,0
+LIDRW.US,D,20210723,000000,1.55,1.6,1.55,1.575,6165,0
+LIDRW.US,D,20210726,000000,1.51,1.51,1.3597,1.3801,16939,0
+LIDRW.US,D,20210727,000000,1.38,1.54,1.38,1.54,28682,0
+LIDRW.US,D,20210728,000000,1.4514,1.4514,1.38,1.43,36337,0
+LIDRW.US,D,20210729,000000,1.4101,1.4101,1.385,1.4,120302,0
+LIDRW.US,D,20210730,000000,1.34,1.49,1.34,1.4897,33962,0
+LIDRW.US,D,20210802,000000,1.39,1.43,1.36,1.43,9924,0
+LIDRW.US,D,20210803,000000,1.4001,1.4001,1.28,1.34,17530,0
+LIDRW.US,D,20210804,000000,1.32,1.32,1.25,1.3105,11106,0
+LIDRW.US,D,20210805,000000,1.3471,1.3471,1.25,1.26,56318,0
+LIDRW.US,D,20210806,000000,1.26,1.36,1.26,1.315,21262,0
+LIDRW.US,D,20210809,000000,1.3,1.4337,1.3,1.34,21513,0
+LIDRW.US,D,20210810,000000,1.37,1.37,1.25,1.25,1842,0
+LIDRW.US,D,20210811,000000,1.2201,1.2201,1.2201,1.2201,469,0
+LIDRW.US,D,20210812,000000,1.32,1.32,1.05,1.1698,53974,0
+LIDRW.US,D,20210813,000000,1.06,1.27,0.989751,1.11,32697,0
+LIDRW.US,D,20210816,000000,1.15,1.17,0.99,1.05,21094,0
+LIDRW.US,D,20210817,000000,0.9,1.11,0.9,1.08,34051,0
+LIDRW.US,D,20210818,000000,0.8501,1.19,0.8501,0.98,175600,0
+LIDRW.US,D,20210819,000000,1.1099,1.12,0.98,0.9999,45387,0
+LIDRW.US,D,20210820,000000,0.9295,1.13,0.8895,1.1,82378,0
+LIDRW.US,D,20210823,000000,1.11,1.35,1.11,1.1806,104730,0
+LIDRW.US,D,20210824,000000,1.17,1.22,0.8252,1.16,55382,0
+LIDRW.US,D,20210825,000000,1.29,1.455,1.29,1.3534,58113,0
+LIDRW.US,D,20210826,000000,1.36,1.42,1.25,1.37,81805,0
+LIDRW.US,D,20210827,000000,1.3,1.455,1.3,1.38,41294,0
+LIDRW.US,D,20210830,000000,1.37,1.39,1.2701,1.35,21989,0
+LIDRW.US,D,20210831,000000,1.26,1.45,1,1.29,37480,0
+LIDRW.US,D,20210901,000000,1.29,1.3999,1.29,1.3999,1762,0
+LIDRW.US,D,20210902,000000,1.3,1.42,1.25,1.4,54367,0
+LIDRW.US,D,20210903,000000,1.3,1.74,1.3,1.64,128201,0
+LIDRW.US,D,20210907,000000,1.79,1.8227,1.32,1.34,72671,0
+LIDRW.US,D,20210908,000000,1.32,1.32,1.14,1.21,25212,0
+LIDRW.US,D,20210909,000000,1.31,1.33,1.17,1.17,9932,0
+LIDRW.US,D,20210910,000000,1.2,1.2499,1.14,1.21,10362,0
+LIDRW.US,D,20210913,000000,1.2999,1.2999,1.01,1.0999,2744,0
+LIDRW.US,D,20210914,000000,1.1,1.19,1.06,1.11,20805,0
+LIDRW.US,D,20210915,000000,1.12,1.12,0.96,1.02,31320,0
+LIDRW.US,D,20210916,000000,1.11,1.85,1.1075,1.6,539715,0
+LIDRW.US,D,20210917,000000,1.6,1.6,1.32,1.46,49945,0
+LIDRW.US,D,20210920,000000,1.4461,1.65,1.41,1.5099,26289,0
+LIDRW.US,D,20210921,000000,1.73,1.73,1.42,1.56,55436,0
+LIDRW.US,D,20210922,000000,1.56,1.7,1.45,1.53,23714,0
+LIDRW.US,D,20210923,000000,1.47,1.61,1.46,1.49,26526,0
+LIDRW.US,D,20210924,000000,1.43,1.5,1.2709,1.36,40899,0
+LIDRW.US,D,20210927,000000,1.32,1.33,1.21,1.25,49329,0
+LIDRW.US,D,20210928,000000,1.24,1.3,1.1338,1.17,92751,0
+LIDRW.US,D,20210929,000000,1.17,1.2599,1.15,1.17,36297,0
+LIDRW.US,D,20210930,000000,1.24,1.24,1.14,1.14,48429,0
+LIDRW.US,D,20211001,000000,1.13,1.1399,1.11,1.12,11927,0
+LIDRW.US,D,20211004,000000,1.07,1.1,0.97,0.9952,36361,0
+LIDRW.US,D,20211005,000000,1.09,1.09,0.82,0.87,48275,0
+LIDRW.US,D,20211006,000000,0.8,0.9899,0.8,0.8201,29992,0
+LIDRW.US,D,20211007,000000,0.83,0.94745,0.7501,0.78,45978,0
+LIDRW.US,D,20211008,000000,0.9,0.94,0.79,0.8434,17192,0
+LIDRW.US,D,20211011,000000,0.975,0.975,0.8,0.8217,12140,0
+LIDRW.US,D,20211012,000000,0.8447,0.9001,0.83,0.87,58199,0
+LIDRW.US,D,20211013,000000,0.85,0.97,0.8001,0.89245,58422,0
+LIDRW.US,D,20211014,000000,1.03,1.03,0.866801,0.9,31229,0
+LIDRW.US,D,20211015,000000,0.8859,0.9,0.88,0.9,3606,0
+LIDRW.US,D,20211018,000000,0.9,0.91,0.878499,0.8893,6907,0
+LIDRW.US,D,20211019,000000,0.9,0.91,0.853622,0.9,17483,0
+LIDRW.US,D,20211020,000000,0.919951,0.919951,0.82,0.82,3324,0
+LIDRW.US,D,20211021,000000,0.85,0.9399,0.85,0.851101,1410,0
+LIDRW.US,D,20211022,000000,0.86,0.9,0.8065,0.8102,56639,0
+LIDRW.US,D,20211025,000000,0.8,1.0001,0.8,0.9401,227563,0
+LIDRW.US,D,20211026,000000,1.59,2.3,1.15,1.2,3291681,0
+LIDRW.US,D,20211027,000000,1.15,1.2599,1.06,1.1246,204014,0
+LIDRW.US,D,20211028,000000,1.1,1.35,1,1.12,136225,0
+LIDRW.US,D,20211029,000000,1.225,1.3,1.11,1.275,74290,0
+LIDRW.US,D,20211101,000000,1.29,1.3199,1,1.24,190287,0
+LIDRW.US,D,20211102,000000,1.17,1.2399,1.12,1.155,35404,0
+LIDRW.US,D,20211103,000000,1.1101,1.34,1.1101,1.24,50389,0
+LIDRW.US,D,20211104,000000,1.24,1.24,1.14,1.2099,46648,0
+LIDRW.US,D,20211105,000000,1.19,1.2799,1.14,1.2727,33474,0
+LIDRW.US,D,20211108,000000,1.2301,1.38,1.23,1.31,135536,0
+LIDRW.US,D,20211109,000000,1.5,1.62,1.33,1.47,222933,0
+LIDRW.US,D,20211110,000000,1.38,1.4899,1.3504,1.38,72292,0
+LIDRW.US,D,20211111,000000,1.54,1.59,1.42,1.44,95880,0
+LIDRW.US,D,20211112,000000,1.15,1.26,1.07,1.16,89864,0
+LIDRW.US,D,20211115,000000,1.2,1.2,1.12,1.17,24574,0
+LIDRW.US,D,20211116,000000,1.17,1.2058,1.07,1.15,19964,0
+LIDRW.US,D,20211117,000000,1.18,1.23,1.1,1.1,14208,0
+LIDRW.US,D,20211118,000000,1.08,1.11,1.01,1.06,42242,0
+LIDRW.US,D,20211119,000000,1.03,1.14,1.02,1.04,66022,0
+LIDRW.US,D,20211122,000000,1.055,1.055,0.99,1.005,29450,0
+LIDRW.US,D,20211123,000000,1,1,0.945,0.9501,51640,0
+LIDRW.US,D,20211124,000000,0.9601,1.1386,0.9601,1.045,80971,0
+LIDRW.US,D,20211126,000000,0.9801,1.03,0.9801,1.03,9011,0
+LIDRW.US,D,20211129,000000,0.9801,1,0.8909,0.8909,215116,0
+LIDRW.US,D,20211130,000000,0.95005,0.985,0.79,0.85,202181,0
+LIDRW.US,D,20211201,000000,0.852,0.9299,0.694999,0.7999,464756,0
+LIDRW.US,D,20211202,000000,0.76,0.8,0.7122,0.76,29377,0
+LIDRW.US,D,20211203,000000,0.76,0.8149,0.69,0.7925,52599,0
+LIDRW.US,D,20211206,000000,0.794,0.794,0.6,0.7199,115258,0
+LIDRW.US,D,20211207,000000,0.750101,0.876,0.7032,0.7201,51235,0
+LIDRW.US,D,20211208,000000,0.72,0.92,0.702,0.85,127626,0
+LIDRW.US,D,20211209,000000,0.9198,0.9198,0.802,0.8149,2185,0
+LIDRW.US,D,20211210,000000,0.93,0.93,0.7601,0.885,40869,0
+LIDRW.US,D,20211213,000000,0.8601,0.9,0.815,0.85,9495,0
+LIDRW.US,D,20211214,000000,0.84,0.93,0.8,0.91,34857,0
+LIDRW.US,D,20211215,000000,0.94,0.94,0.85,0.91,72947,0
+LIDRW.US,D,20211216,000000,0.99,1.0108,0.8596,0.96,63577,0
+LIDRW.US,D,20211217,000000,1,1.01,0.801,1,42885,0
+LIDRW.US,D,20211220,000000,1.01,1.075,0.8932,1.075,14345,0
+LIDRW.US,D,20211221,000000,1.1,1.13,0.9427,1.02,56517,0
+LIDRW.US,D,20211222,000000,0.96,1.08,0.9012,0.93,20777,0
+LIDRW.US,D,20211223,000000,0.9201,1.08,0.9201,1.01,20692,0
+LIDRW.US,D,20211227,000000,0.9705,1.05,0.97,0.9804,6917,0
+LIDRW.US,D,20211228,000000,0.97,0.9799,0.82,0.8201,18709,0
+LIDRW.US,D,20211229,000000,0.87,0.8701,0.8,0.8,33071,0
+LIDRW.US,D,20211230,000000,0.9995,1,0.83,0.9399,31366,0
+LIDRW.US,D,20211231,000000,0.81,0.9301,0.81,0.9301,40519,0
+LIDRW.US,D,20220103,000000,0.9195,1.01,0.8202,0.9988,292515,0
+LIDRW.US,D,20220104,000000,1.1618,1.1799,0.83,0.86,18520,0
+LIDRW.US,D,20220105,000000,0.850201,0.8999,0.85,0.85,8649,0
+LIDRW.US,D,20220106,000000,0.85,0.8501,0.7501,0.7502,4043,0
+LIDRW.US,D,20220107,000000,0.760001,0.85,0.76,0.76,14235,0
+LIDRW.US,D,20220110,000000,0.72,0.779951,0.71,0.74995,2461,0
+LIDRW.US,D,20220111,000000,0.7286,0.7356,0.6101,0.67,42311,0
+LIDRW.US,D,20220112,000000,0.6551,0.689899,0.655,0.65504,12743,0
+LIDRW.US,D,20220113,000000,0.749799,0.7598,0.6002,0.6413,45130,0
+LIDRW.US,D,20220114,000000,0.6001,0.6099,0.5511,0.57,45026,0
+LIDRW.US,D,20220118,000000,0.87,0.87,0.551,0.551101,52405,0
+LIDRW.US,D,20220119,000000,0.55,0.5799,0.401501,0.401501,140871,0
+LIDRW.US,D,20220120,000000,0.5,0.5459,0.475051,0.475051,156973,0
+LIDRW.US,D,20220121,000000,0.455401,0.48,0.4203,0.4204,22837,0
+LIDRW.US,D,20220124,000000,0.4102,0.4333,0.36,0.38,129631,0
+LIDRW.US,D,20220125,000000,0.4301,0.4598,0.4,0.4298,28434,0
+LIDRW.US,D,20220126,000000,0.43,0.43,0.381201,0.42,61346,0
+LIDRW.US,D,20220127,000000,0.3801,0.4,0.3699,0.4,11088,0
+LIDRW.US,D,20220128,000000,0.3999,0.456751,0.37,0.4355,34896,0
+LIDRW.US,D,20220131,000000,0.405,0.4638,0.4,0.42,28698,0
+LIDRW.US,D,20220201,000000,0.42,0.43,0.3833,0.401,15021,0
+LIDRW.US,D,20220202,000000,0.4988,0.4988,0.3501,0.3843,46667,0
+LIDRW.US,D,20220203,000000,0.4,0.4257,0.3633,0.3982,14449,0
+LIDRW.US,D,20220204,000000,0.37,0.41,0.36,0.3802,42006,0
+LIDRW.US,D,20220207,000000,0.3402,0.3999,0.3402,0.3501,52480,0
+LIDRW.US,D,20220208,000000,0.39,0.44,0.3596,0.3707,301032,0
+LIDRW.US,D,20220209,000000,0.42,0.446203,0.3899,0.41125,90887,0
+LIDRW.US,D,20220210,000000,0.41,0.5,0.41,0.42,149141,0
+LIDRW.US,D,20220211,000000,0.45,0.5257,0.4,0.4372,95331,0
+LIDRW.US,D,20220214,000000,0.42,0.4751,0.42,0.44,30711,0
+LIDRW.US,D,20220215,000000,0.4699,0.5,0.4372,0.49,48903,0
+LIDRW.US,D,20220216,000000,0.4999,0.55,0.49,0.4988,70620,0
+LIDRW.US,D,20220217,000000,0.5488,0.5488,0.47,0.47,18271,0
+LIDRW.US,D,20220218,000000,0.4801,0.4801,0.4401,0.4401,25500,0
+LIDRW.US,D,20220222,000000,0.45,0.45,0.38,0.38,39608,0
+LIDRW.US,D,20220223,000000,0.399899,0.4366,0.3657,0.41,65180,0
+LIDRW.US,D,20220224,000000,0.39,0.4613,0.364,0.4436,53472,0
+LIDRW.US,D,20220225,000000,0.48,0.539899,0.4106,0.4402,16043,0
+LIDRW.US,D,20220228,000000,0.43,0.4842,0.364,0.4257,23867,0
+LIDRW.US,D,20220301,000000,0.4798,0.49,0.405,0.4227,36356,0
+LIDRW.US,D,20220302,000000,0.4799,0.49,0.4,0.4897,125523,0
+LIDRW.US,D,20220303,000000,0.48,0.5683,0.438,0.4791,30226,0
+LIDRW.US,D,20220304,000000,0.4795,0.5,0.4204,0.4515,41923,0
+LIDRW.US,D,20220307,000000,0.47,0.55,0.47,0.55,127763,0
+LIDRW.US,D,20220308,000000,0.5397,0.55,0.454975,0.5199,33255,0
+LIDRW.US,D,20220309,000000,0.4511,0.5799,0.4511,0.54,38108,0
+LIDRW.US,D,20220310,000000,0.5499,0.67,0.5499,0.67,67150,0
+LIDRW.US,D,20220311,000000,0.7199,0.77,0.7,0.7312,61962,0
+LIDRW.US,D,20220314,000000,0.8401,0.9,0.7351,0.76,21609,0
+LIDRW.US,D,20220315,000000,0.79,0.8801,0.67,0.8099,24459,0
+LIDRW.US,D,20220316,000000,0.8605,0.88,0.76,0.87,42102,0
+LIDRW.US,D,20220317,000000,0.9397,1,0.91,0.91,150260,0
+LIDRW.US,D,20220318,000000,0.97,1.04,0.9109,1.01,49776,0
+LIDRW.US,D,20220321,000000,1,1.06,0.94,0.99,66324,0
+LIDRW.US,D,20220322,000000,0.99,1.17,0.99,1.12,50377,0
+LIDRW.US,D,20220323,000000,0.9103,1.1089,0.9103,1.08,4472,0
+LIDRW.US,D,20220324,000000,1.0301,1.17,1.0301,1.15,37800,0
+LIDRW.US,D,20220325,000000,1.0017,1.1,1.0017,1.1,32931,0
+LIDRW.US,D,20220328,000000,0.7101,1.1,0.7101,0.9592,26469,0
+LIDRW.US,D,20220329,000000,0.9593,0.99,0.7614,0.9501,20719,0
+LIDRW.US,D,20220330,000000,1.065,1.18,1.04,1.13,47452,0
+LIDRW.US,D,20220331,000000,1.14,1.19,1.09,1.12,48250,0
+LIDRW.US,D,20220401,000000,1.19,1.26,1.121,1.18,41393,0
+LIDRW.US,D,20220404,000000,1.27,1.34,1.22,1.24,25496,0
+LIDRW.US,D,20220405,000000,1.26,1.26,1.2,1.22,5220,0
+LIDRW.US,D,20220406,000000,1.19,1.19,1.07,1.07,6258,0
+LIDRW.US,D,20220407,000000,1.08,1.1439,1.02,1.125,13677,0
+LIDRW.US,D,20220408,000000,1.15,1.15,0.9025,1.02,57390,0
+LIDRW.US,D,20220411,000000,1.05,1.16,0.9893,1,14245,0
+LIDRW.US,D,20220412,000000,1.1,1.29,1.01,1.045,137714,0
+LIDRW.US,D,20220413,000000,1.04,1.06,0.965,1.0001,35458,0
+LIDRW.US,D,20220414,000000,1.07,1.11,0.9772,1.05,256347,0
+LIDRW.US,D,20220418,000000,0.96,1.02,0.9101,0.9409,39009,0
+LIDRW.US,D,20220419,000000,0.9302,0.9401,0.9302,0.9401,901,0
+LIDRW.US,D,20220420,000000,0.9102,1.1099,0.9102,1.03,4490,0
+LIDRW.US,D,20220421,000000,1.05,1.12,0.9301,0.95,9558,0
+LIDRW.US,D,20220422,000000,0.9502,1.05,0.9101,0.9601,4147,0
+LIDRW.US,D,20220425,000000,1.02,1.27,0.9672,1.13,60132,0
+LIDRW.US,D,20220426,000000,1.05,1.2,1.05,1.06,64477,0
+LIDRW.US,D,20220427,000000,1.08,1.13,0.95,0.96,91556,0
+LIDRW.US,D,20220428,000000,1.02,1.06,0.9889,1.06,47074,0
+LIDRW.US,D,20220429,000000,1.14,1.16,1.075,1.075,24284,0
+LIDRW.US,D,20220502,000000,1.05,1.14,1.0316,1.1,59308,0
+LIDRW.US,D,20220503,000000,1.15,1.19,1.1,1.19,42009,0
+LIDRW.US,D,20220504,000000,1.17,1.26,1.13,1.2101,72193,0
+LIDRW.US,D,20220505,000000,1.14,1.18,1.06,1.08,38237,0
+LIDRW.US,D,20220506,000000,1.07,1.18,1.02,1.18,34827,0
+LIDRW.US,D,20220509,000000,1.11,1.131,0.92,0.94,28358,0
+LIDRW.US,D,20220510,000000,0.88,0.9302,0.8202,0.8301,4016,0
+LIDRW.US,D,20220511,000000,0.7002,0.7505,0.7002,0.7205,720,0
+LIDRW.US,D,20220512,000000,0.67,0.7644,0.61,0.7587,3609,0
+LIDRW.US,D,20220513,000000,0.9,1.0701,0.9,1.06,25236,0
+LIDRW.US,D,20220516,000000,1.1,1.25,1.04,1.2402,71762,0
+LIDRW.US,D,20220517,000000,1.28,1.28,1.185,1.23,5500,0
+LIDRW.US,D,20220518,000000,1.19,1.23,1.105,1.11,28697,0
+LIDRW.US,D,20220519,000000,1.18,1.21,1.13,1.13,8725,0
+LIDRW.US,D,20220520,000000,1.19,1.21,1.07,1.1,2526,0
+LIDRW.US,D,20220523,000000,1.18,1.22,1.04,1.04,59100,0
+LIDRW.US,D,20220524,000000,1.14,1.18,1.07,1.07,58102,0
+LIDRW.US,D,20220525,000000,1.1601,1.21,1.115,1.15,41292,0
+LIDRW.US,D,20220526,000000,1.23,1.28,1.16,1.28,24492,0
+LIDRW.US,D,20220527,000000,1.28,1.36,1.22,1.3,34826,0
+LIDRW.US,D,20220531,000000,1.34,1.38,1.24,1.25,96035,0
+LIDRW.US,D,20220601,000000,1.23,1.28,1.17,1.21,19760,0
+LIDRW.US,D,20220602,000000,1.2201,1.32,1.2201,1.25,114675,0
+LIDRW.US,D,20220603,000000,1.27,1.2702,1.12,1.18,13026,0
+LIDRW.US,D,20220606,000000,1.02,1.02,0.76,0.81,6588,0
+LIDRW.US,D,20220607,000000,0.77,0.81,0.65,0.6599,15469,0
+LIDRW.US,D,20220608,000000,0.65,0.889799,0.600101,0.600101,1472,0
+LIDRW.US,D,20220609,000000,0.65,0.8813,0.6,0.6,17706,0
+LIDRW.US,D,20220610,000000,0.6,0.6899,0.6,0.61,4180,0
+LIDRW.US,D,20220613,000000,0.5001,0.55,0.5,0.5,36605,0
+LIDRW.US,D,20220614,000000,0.5399,0.54,0.525,0.54,8681,0
+LIDRW.US,D,20220616,000000,0.5799,0.5898,0.5699,0.5699,2202,0
+LIDRW.US,D,20220617,000000,0.4951,0.541,0.4951,0.5301,7142,0
+LIDRW.US,D,20220621,000000,0.450397,0.47,0.4335,0.4335,30212,0
+LIDRW.US,D,20220622,000000,0.3601,0.44,0.3601,0.44,1837,0
+LIDRW.US,D,20220623,000000,0.42,0.42,0.42,0.42,665,0
+LIDRW.US,D,20220624,000000,0.37,0.4821,0.37,0.4821,690,0
+LIDRW.US,D,20220627,000000,0.4161,0.4699,0.3501,0.3601,17178,0
+LIDRW.US,D,20220628,000000,0.3801,0.3801,0.3801,0.3801,3617,0
+LIDRW.US,D,20220629,000000,0.38,0.3801,0.2937,0.327,33805,0
+LIDRW.US,D,20220630,000000,0.3003,0.3003,0.2651,0.2752,32386,0
+LIDRW.US,D,20220701,000000,0.32799,0.32799,0.32799,0.32799,4000,0
+LIDRW.US,D,20220705,000000,0.3,0.3001,0.3,0.3001,252,0
+LIDRW.US,D,20220706,000000,0.3287,0.3287,0.3287,0.3287,110,0
+LIDRW.US,D,20220707,000000,0.2861,0.2861,0.2861,0.2861,103,0
+LIDRW.US,D,20220708,000000,0.29,0.364,0.28,0.303,3074,0
+LIDRW.US,D,20220712,000000,0.328001,0.328001,0.2761,0.315,3399,0
+LIDRW.US,D,20220713,000000,0.32,0.32,0.32,0.32,1000,0
+LIDRW.US,D,20220714,000000,0.335,0.335,0.3,0.3,1231,0
+LIDRW.US,D,20220715,000000,0.32,0.3297,0.276,0.28,6248,0
+LIDRW.US,D,20220718,000000,0.379,0.379,0.33,0.33,1632,0
+LIDRW.US,D,20220719,000000,0.33,0.34,0.2801,0.293,57026,0
+LIDRW.US,D,20220721,000000,0.300101,0.300101,0.300101,0.300101,315,0
+LIDRW.US,D,20220722,000000,0.3815,0.3915,0.29,0.35,14020,0
+LIDRW.US,D,20220726,000000,0.3168,0.3468,0.315,0.3399,1375,0
+LIDRW.US,D,20220727,000000,0.295,0.295,0.28,0.28,6544,0
+LIDRW.US,D,20220728,000000,0.276,0.4119,0.276,0.4119,2460,0
+LIDRW.US,D,20220729,000000,0.37,0.3896,0.37,0.3896,700,0
+LIDRW.US,D,20220801,000000,0.36,0.36,0.36,0.36,1501,0
+LIDRW.US,D,20220802,000000,0.33,0.335,0.31,0.31,6459,0
+LIDRW.US,D,20220803,000000,0.3001,0.36,0.3001,0.3499,60546,0
+LIDRW.US,D,20220804,000000,0.35,0.36,0.33,0.3301,10582,0
+LIDRW.US,D,20220808,000000,0.4,0.4,0.33,0.33,7663,0
+LIDRW.US,D,20220810,000000,0.32,0.32,0.32,0.32,290,0
+LIDRW.US,D,20220811,000000,0.399799,0.3999,0.3201,0.3202,13603,0
+LIDRW.US,D,20220812,000000,0.35,0.35,0.28,0.3101,19808,0
+LIDRW.US,D,20220815,000000,0.3997,0.4,0.35,0.35,60720,0
+LIDRW.US,D,20220817,000000,0.39,0.39,0.3,0.3398,2915,0
+LIDRW.US,D,20220818,000000,0.3,0.3046,0.2761,0.3046,8456,0
+LIDRW.US,D,20220819,000000,0.276,0.28,0.276,0.28,952,0
+LIDRW.US,D,20220822,000000,0.276,0.28,0.26,0.26,43515,0
+LIDRW.US,D,20220823,000000,0.4059,0.4059,0.26,0.263,13572,0
+LIDRW.US,D,20220824,000000,0.3,0.3,0.3,0.3,599,0
+LIDRW.US,D,20220825,000000,0.262,0.262,0.2613,0.262,1550,0
+LIDRW.US,D,20220829,000000,0.285,0.285,0.26,0.27,4675,0
+LIDRW.US,D,20220830,000000,0.27,0.27,0.25,0.25,2101,0
+LIDRW.US,D,20220831,000000,0.3098,0.3098,0.25,0.25,3956,0
+LIDRW.US,D,20220901,000000,0.25,0.26,0.25,0.26,1443,0
+LIDRW.US,D,20220902,000000,0.25,0.259999,0.23,0.25,30150,0
+LIDRW.US,D,20220907,000000,0.25,0.2516,0.23,0.23,12785,0
+LIDRW.US,D,20220908,000000,0.23,0.235,0.2,0.2,35689,0
+LIDRW.US,D,20220909,000000,0.24,0.24,0.21,0.21,14850,0
+LIDRW.US,D,20220912,000000,0.215,0.239899,0.2102,0.239899,2315,0
+LIDRW.US,D,20220913,000000,0.215,0.24,0.2139,0.2139,15574,0
+LIDRW.US,D,20220914,000000,0.2899,0.2999,0.2141,0.23,15143,0
+LIDRW.US,D,20220915,000000,0.2706,0.2706,0.2287,0.2325,1124,0
+LIDRW.US,D,20220916,000000,0.25,0.25,0.25,0.25,150,0
+LIDRW.US,D,20220919,000000,0.215,0.215,0.215,0.215,350,0
+LIDRW.US,D,20220920,000000,0.215101,0.24745,0.17,0.17,26576,0
+LIDRW.US,D,20220921,000000,0.17,0.185,0.12375,0.135,45335,0
+LIDRW.US,D,20220922,000000,0.135,0.15,0.135,0.15,10311,0
+LIDRW.US,D,20220927,000000,0.18,0.19,0.151,0.151,6657,0
+LIDRW.US,D,20220928,000000,0.1729,0.1999,0.1212,0.1212,6598,0
+LIDRW.US,D,20220929,000000,0.14,0.1655,0.1216,0.1655,161431,0
+LIDRW.US,D,20220930,000000,0.175,0.1809,0.175,0.1809,11658,0
+LIDRW.US,D,20221003,000000,0.121,0.121,0.121,0.121,601,0
+LIDRW.US,D,20221004,000000,0.1301,0.18,0.1301,0.18,21994,0
+LIDRW.US,D,20221005,000000,0.18,0.18,0.1649,0.1649,30300,0
+LIDRW.US,D,20221006,000000,0.2879,0.2879,0.2879,0.2879,6060,0
+LIDRW.US,D,20221007,000000,0.16,0.1624,0.15,0.1624,2605,0
+LIDRW.US,D,20221010,000000,0.17,0.1899,0.17,0.1899,1400,0
+LIDRW.US,D,20221011,000000,0.121,0.121,0.121,0.121,1004,0
+LIDRW.US,D,20221013,000000,0.121,0.121,0.1101,0.1107,12647,0
+LIDRW.US,D,20221014,000000,0.120575,0.13,0.120575,0.13,1355,0
+LIDRW.US,D,20221017,000000,0.13,0.13,0.11,0.11,10777,0
+LIDRW.US,D,20221018,000000,0.11,0.11,0.0649,0.08,51037,0
+LIDRW.US,D,20221019,000000,0.0656,0.0657,0.05,0.0501,230405,0
+LIDRW.US,D,20221020,000000,0.0522,0.087899,0.0522,0.0815,6189,0
+LIDRW.US,D,20221021,000000,0.055,0.094,0.055,0.094,1075,0
+LIDRW.US,D,20221024,000000,0.12,0.12,0.10743,0.10743,735,0
+LIDRW.US,D,20221025,000000,0.055,0.138,0.055,0.1379,13900,0
+LIDRW.US,D,20221026,000000,0.09215,0.09215,0.09215,0.09215,788,0
+LIDRW.US,D,20221027,000000,0.12,0.125,0.0732,0.0732,43929,0
+LIDRW.US,D,20221028,000000,0.073,0.092051,0.0701,0.0701,2067,0
+LIDRW.US,D,20221031,000000,0.089799,0.1121,0.089799,0.1121,1700,0
+LIDRW.US,D,20221101,000000,0.090101,0.090101,0.090101,0.090101,500,0
+LIDRW.US,D,20221102,000000,0.09,0.09,0.09,0.09,1700,0
+LIDRW.US,D,20221103,000000,0.08,0.08,0.079899,0.079899,3639,0
+LIDRW.US,D,20221111,000000,0.07,0.0901,0.07,0.0901,5800,0
+LIDRW.US,D,20221114,000000,0.075,0.1221,0.075,0.0999,21110,0
+LIDRW.US,D,20221115,000000,0.1,0.1,0.0777,0.1,50322,0
+LIDRW.US,D,20221116,000000,0.0853,0.0853,0.06,0.065,21378,0
+LIDRW.US,D,20221117,000000,0.062,0.1,0.062,0.1,4120,0
+LIDRW.US,D,20221118,000000,0.07,0.09095,0.07,0.07,1350,0
+LIDRW.US,D,20221121,000000,0.07,0.07,0.06,0.07,7704,0
+LIDRW.US,D,20221122,000000,0.079,0.079,0.0734,0.0734,669,0
+LIDRW.US,D,20221123,000000,0.085,0.088,0.085,0.088,1118,0
+LIDRW.US,D,20221125,000000,0.1,0.135899,0.0999,0.130023,35534,0
+LIDRW.US,D,20221128,000000,0.11,0.11,0.0777,0.0803,22102,0
+LIDRW.US,D,20221129,000000,0.0882,0.0882,0.0882,0.0882,311,0
+LIDRW.US,D,20221130,000000,0.085,0.085,0.085,0.085,512,0
+LIDRW.US,D,20221201,000000,0.085,0.085,0.085,0.085,1016,0
+LIDRW.US,D,20221202,000000,0.1199,0.1199,0.095,0.099399,4237,0
+LIDRW.US,D,20221205,000000,0.1,0.1,0.1,0.1,525,0
+LIDRW.US,D,20221206,000000,0.0976,0.0976,0.086,0.086,2250,0
+LIDRW.US,D,20221207,000000,0.086,0.086,0.086,0.086,284,0
+LIDRW.US,D,20221208,000000,0.11093,0.11093,0.11093,0.11093,1000,0
+LIDRW.US,D,20221209,000000,0.1109,0.1109,0.1109,0.1109,200,0
+LIDRW.US,D,20221212,000000,0.0734,0.0735,0.0734,0.0735,216,0
+LIDRW.US,D,20221214,000000,0.0735,0.0735,0.066,0.066,7937,0
+LIDRW.US,D,20221216,000000,0.06,0.066,0.06,0.066,1512,0
+LIDRW.US,D,20221219,000000,0.06,0.06,0.055,0.0594,6748,0
+LIDRW.US,D,20221220,000000,0.051,0.0511,0.051,0.0511,2291,0
+LIDRW.US,D,20221221,000000,0.0598,0.0599,0.051,0.0519,2515,0
+LIDRW.US,D,20221223,000000,0.06,0.068,0.0427,0.0679,18121,0
+LIDRW.US,D,20221227,000000,0.0427,0.0599,0.04,0.0599,12852,0
+LIDRW.US,D,20221228,000000,0.0451,0.0501,0.04,0.045101,25451,0
+LIDRW.US,D,20221229,000000,0.043,0.06,0.043,0.044705,2922,0
+LIDRW.US,D,20221230,000000,0.04,0.0436,0.04,0.04,13148,0
+LIDRW.US,D,20230103,000000,0.05,0.05,0.05,0.05,2111,0
+LIDRW.US,D,20230104,000000,0.05,0.05,0.044999,0.044999,925,0
+LIDRW.US,D,20230105,000000,0.05,0.0526,0.04,0.0526,14739,0
+LIDRW.US,D,20230106,000000,0.1175,0.1175,0.0401,0.0501,5320,0
+LIDRW.US,D,20230109,000000,0.0501,0.0973,0.05,0.068151,20366,0
+LIDRW.US,D,20230110,000000,0.066,0.066,0.0561,0.0561,39470,0
+LIDRW.US,D,20230111,000000,0.0606,0.085,0.0606,0.0801,8500,0
+LIDRW.US,D,20230112,000000,0.085,0.085,0.072851,0.075,9850,0
+LIDRW.US,D,20230113,000000,0.056,0.0925,0.05,0.05,3953,0
+LIDRW.US,D,20230117,000000,0.0501,0.0945,0.05,0.0552,21049,0
+LIDRW.US,D,20230118,000000,0.06,0.085,0.06,0.0774,2660,0
+LIDRW.US,D,20230119,000000,0.06,0.06,0.055,0.0552,48968,0
+LIDRW.US,D,20230120,000000,0.065,0.0675,0.065,0.0675,9041,0
+LIDRW.US,D,20230123,000000,0.0772,0.08,0.062,0.062,11700,0
+LIDRW.US,D,20230124,000000,0.06,0.0686,0.06,0.064401,4075,0
+LIDRW.US,D,20230126,000000,0.0506,0.0729,0.0506,0.0729,2416,0
+LIDRW.US,D,20230130,000000,0.0606,0.07,0.0606,0.065,1710,0
+LIDRW.US,D,20230131,000000,0.06,0.0602,0.06,0.0602,1385,0
+LIDRW.US,D,20230201,000000,0.06,0.094299,0.06,0.087,5165,0
+LIDRW.US,D,20230202,000000,0.052,0.071001,0.052,0.071001,13396,0
+LIDRW.US,D,20230203,000000,0.055,0.1,0.055,0.1,70801,0
+LIDRW.US,D,20230206,000000,0.1,0.11,0.1,0.1,1218,0
+LIDRW.US,D,20230207,000000,0.0651,0.1,0.0651,0.1,350,0
+LIDRW.US,D,20230208,000000,0.095,0.095,0.095,0.095,200,0
+LIDRW.US,D,20230209,000000,0.0817,0.0817,0.066,0.066,2107,0
+LIDRW.US,D,20230215,000000,0.09,0.09,0.0899,0.09,19500,0
+LIDRW.US,D,20230216,000000,0.0556,0.075,0.0556,0.0602,4810,0
+LIDRW.US,D,20230217,000000,0.089,0.092,0.089,0.09,30200,0
+LIDRW.US,D,20230221,000000,0.0632,0.0632,0.0622,0.0622,400,0
+LIDRW.US,D,20230222,000000,0.0662,0.0662,0.0662,0.0662,1233,0
+LIDRW.US,D,20230223,000000,0.078,0.078,0.055,0.055,2047,0
+LIDRW.US,D,20230224,000000,0.06,0.0708,0.06,0.0708,1200,0
+LIDRW.US,D,20230227,000000,0.0664,0.0664,0.0664,0.0664,110,0
+LIDRW.US,D,20230228,000000,0.063,0.063,0.063,0.063,2000,0
+LIDRW.US,D,20230301,000000,0.0606,0.0925,0.06,0.0925,1274,0
+LIDRW.US,D,20230302,000000,0.09,0.09,0.0739,0.0874,3300,0
+LIDRW.US,D,20230303,000000,0.0845,0.085,0.0726,0.0807,6200,0
+LIDRW.US,D,20230306,000000,0.08,0.08,0.08,0.08,300,0
+LIDRW.US,D,20230307,000000,0.06,0.075,0.06,0.0615,6550,0
+LIDRW.US,D,20230309,000000,0.06,0.06,0.06,0.06,101,0
+LIDRW.US,D,20230310,000000,0.062,0.0621,0.062,0.0621,10628,0
+LIDRW.US,D,20230313,000000,0.06,0.0725,0.06,0.0725,7570,0
+LIDRW.US,D,20230314,000000,0.0556,0.065,0.05,0.065,43300,0
+LIDRW.US,D,20230315,000000,0.05,0.05,0.0494,0.05,34581,0
+LIDRW.US,D,20230316,000000,0.0513,0.0518,0.049,0.049,2050,0
+LIDRW.US,D,20230317,000000,0.0488,0.0488,0.0488,0.0488,118,0
+LIDRW.US,D,20230320,000000,0.0472,0.0473,0.035,0.0351,25385,0
+LIDRW.US,D,20230321,000000,0.043375,0.043375,0.043375,0.043375,118,0
+LIDRW.US,D,20230322,000000,0.0355,0.0395,0.0355,0.0371,2100,0
+LIDRW.US,D,20230323,000000,0.039,0.039,0.035,0.037,7800,0
+LIDRW.US,D,20230324,000000,0.0375,0.0375,0.0367,0.0369,5618,0
+LIDRW.US,D,20230327,000000,0.036556,0.039,0.035,0.039,3005,0
+LIDRW.US,D,20230328,000000,0.039,0.039,0.037,0.037,1700,0
+LIDRW.US,D,20230329,000000,0.040393,0.0449,0.040101,0.0439,7109,0
+LIDRW.US,D,20230330,000000,0.04175,0.0428,0.04,0.04,12905,0
+LIDRW.US,D,20230331,000000,0.0459,0.0515,0.0405,0.0515,11367,0
+LIDRW.US,D,20230403,000000,0.0402,0.0402,0.0402,0.0402,100,0
+LIDRW.US,D,20230404,000000,0.0404,0.04999,0.04,0.04,11700,0
+LIDRW.US,D,20230405,000000,0.036,0.0373,0.035,0.0372,27139,0
+LIDRW.US,D,20230406,000000,0.0333,0.0333,0.0315,0.0315,3333,0
+LIDRW.US,D,20230410,000000,0.0318,0.0366,0.0318,0.0366,240,0
+LIDRW.US,D,20230411,000000,0.039899,0.0399,0.0315,0.0315,1500,0
+LIDRW.US,D,20230412,000000,0.031601,0.031601,0.031601,0.031601,100,0
+LIDRW.US,D,20230414,000000,0.0318,0.04,0.0262,0.0262,23784,0
+LIDRW.US,D,20230417,000000,0.0262,0.055,0.0256,0.0299,12034,0
+LIDRW.US,D,20230418,000000,0.0262,0.0298,0.0262,0.0291,4508,0
+LIDRW.US,D,20230419,000000,0.0292,0.0292,0.029,0.029,1159,0
+LIDRW.US,D,20230420,000000,0.0266,0.03,0.0265,0.03,3000,0
+LIDRW.US,D,20230424,000000,0.03,0.03,0.03,0.03,105,0
+LIDRW.US,D,20230426,000000,0.0297,0.03,0.023,0.0244,29427,0
+LIDRW.US,D,20230427,000000,0.0228,0.023,0.0171,0.0179,33125,0
+LIDRW.US,D,20230428,000000,0.0248,0.025,0.0218,0.025,16840,0
+LIDRW.US,D,20230501,000000,0.0247,0.0249,0.0171,0.0249,5425,0
+LIDRW.US,D,20230502,000000,0.0386,0.0409,0.0386,0.04,8500,0
+LIDRW.US,D,20230503,000000,0.0389,0.0389,0.0181,0.0181,280,0
+LIDRW.US,D,20230504,000000,0.0182,0.0268,0.0181,0.0268,13100,0
+LIDRW.US,D,20230505,000000,0.0303,0.0306,0.03,0.03,15501,0
+LIDRW.US,D,20230508,000000,0.0191,0.0251,0.0191,0.0251,535,0
+LIDRW.US,D,20230509,000000,0.028599,0.028599,0.028599,0.028599,110,0
+LIDRW.US,D,20230510,000000,0.0275,0.0275,0.0201,0.0275,14210,0
+LIDRW.US,D,20230511,000000,0.0279,0.0279,0.0279,0.0279,296,0
+LIDRW.US,D,20230512,000000,0.0203,0.0279,0.0201,0.0279,7800,0
+LIDRW.US,D,20230515,000000,0.0218,0.0256,0.0137,0.0137,45810,0
+LIDRW.US,D,20230516,000000,0.0189,0.0275,0.017,0.017,11786,0
+LIDRW.US,D,20230517,000000,0.019001,0.019001,0.016049,0.0164,17852,0
+LIDRW.US,D,20230518,000000,0.0198,0.0198,0.0152,0.0172,1240,0
+LIDRW.US,D,20230519,000000,0.0172,0.0172,0.0172,0.0172,3557,0
+LIDRW.US,D,20230522,000000,0.0172,0.0189,0.0152,0.0152,7075,0
+LIDRW.US,D,20230523,000000,0.0154,0.0154,0.015,0.015,13272,0
+LIDRW.US,D,20230525,000000,0.0159,0.016,0.0159,0.016,2100,0
+LIDRW.US,D,20230526,000000,0.0153,0.0302,0.0152,0.0155,2610,0
+LIDRW.US,D,20230530,000000,0.0227,0.0227,0.0185,0.0208,6375,0
+LIDRW.US,D,20230531,000000,0.0137,0.0195,0.0136,0.014,97010,0
+LIDRW.US,D,20230601,000000,0.0144,0.0241,0.0101,0.0101,51392,0
+LIDRW.US,D,20230602,000000,0.015,0.0235,0.011,0.0225,2903,0
+LIDRW.US,D,20230605,000000,0.0194,0.0245,0.0194,0.0237,70166,0
+LIDRW.US,D,20230606,000000,0.0219,0.0219,0.0219,0.0219,2400,0
+LIDRW.US,D,20230607,000000,0.0109,0.0228,0.0109,0.0224,1319,0
+LIDRW.US,D,20230608,000000,0.0215,0.0215,0.021,0.0212,6853,0
+LIDRW.US,D,20230609,000000,0.021,0.021,0.0198,0.02,4736,0
+LIDRW.US,D,20230612,000000,0.015,0.0151,0.015,0.015,3000,0
+LIDRW.US,D,20230613,000000,0.015,0.015,0.015,0.015,4942,0
+LIDRW.US,D,20230614,000000,0.015,0.0186,0.0125,0.0186,5230,0
+LIDRW.US,D,20230615,000000,0.0193,0.0193,0.0185,0.0186,10974,0
+LIDRW.US,D,20230616,000000,0.015,0.0194,0.012,0.0121,25550,0
+LIDRW.US,D,20230620,000000,0.015,0.015,0.015,0.015,1403,0
+LIDRW.US,D,20230621,000000,0.0164,0.0164,0.0164,0.0164,6004,0
+LIDRW.US,D,20230622,000000,0.015,0.015,0.01,0.01,379914,0
+LIDRW.US,D,20230623,000000,0.0151,0.0198,0.015,0.0173,11960,0
+LIDRW.US,D,20230626,000000,0.0132,0.0132,0.0132,0.0132,2025,0
+LIDRW.US,D,20230627,000000,0.0132,0.0132,0.0101,0.0101,1178,0
+LIDRW.US,D,20230628,000000,0.0101,0.0101,0.01,0.01,72000,0
+LIDRW.US,D,20230629,000000,0.01,0.0143,0.0088,0.0106,97802,0
+LIDRW.US,D,20230630,000000,0.01,0.01,0.0093,0.0094,600,0
+LIDRW.US,D,20230703,000000,0.0089,0.009,0.0089,0.0089,29814,0
+LIDRW.US,D,20230705,000000,0.01,0.01,0.0095,0.01,5271,0
+LIDRW.US,D,20230707,000000,0.0148,0.0149,0.0101,0.0149,12000,0
+LIDRW.US,D,20230710,000000,0.0148,0.0148,0.01,0.0101,2304,0
+LIDRW.US,D,20230712,000000,0.0102,0.0104,0.0089,0.0089,97056,0
+LIDRW.US,D,20230713,000000,0.0127,0.0198,0.0127,0.0198,32450,0
+LIDRW.US,D,20230714,000000,0.0195,0.0197,0.0101,0.0104,1920,0
+LIDRW.US,D,20230717,000000,0.0156,0.0196,0.0089,0.0089,27100,0
+LIDRW.US,D,20230718,000000,0.0172,0.021899,0.0172,0.018,5738,0
+LIDRW.US,D,20230719,000000,0.019,0.021,0.019,0.021,3758,0
+LIDRW.US,D,20230720,000000,0.021,0.021,0.0089,0.0089,5634,0
+LIDRW.US,D,20230721,000000,0.0102,0.0199,0.0102,0.0105,5561,0
+LIDRW.US,D,20230724,000000,0.0111,0.0111,0.0111,0.0111,113,0
+LIDRW.US,D,20230725,000000,0.0109,0.02,0.0108,0.0199,2796,0
+LIDRW.US,D,20230726,000000,0.0196,0.02,0.0196,0.02,21541,0
+LIDRW.US,D,20230727,000000,0.020101,0.020101,0.0198,0.02,13624,0
+LIDRW.US,D,20230728,000000,0.0221,0.0395,0.0221,0.0395,17820,0
+LIDRW.US,D,20230731,000000,0.0389,0.04,0.025,0.0391,137989,0
+LIDRW.US,D,20230801,000000,0.04,0.042707,0.035,0.0426,478012,0
+LIDRW.US,D,20230802,000000,0.05,0.084,0.0332,0.0402,332038,0
+LIDRW.US,D,20230803,000000,0.0499,0.0499,0.0322,0.043,287269,0
+LIDRW.US,D,20230804,000000,0.0486,0.0486,0.0359,0.0402,54450,0
+LIDRW.US,D,20230807,000000,0.044599,0.044599,0.031101,0.04,10047,0
+LIDRW.US,D,20230808,000000,0.031,0.0353,0.031,0.032899,43806,0
+LIDRW.US,D,20230810,000000,0.039,0.039,0.029,0.033,86478,0
+LIDRW.US,D,20230811,000000,0.0292,0.0292,0.029,0.029,6810,0
+LIDRW.US,D,20230815,000000,0.035,0.035,0.0201,0.0201,2413,0
+LIDRW.US,D,20230816,000000,0.04,0.04,0.034149,0.034151,3600,0
+LIDRW.US,D,20230817,000000,0.0349,0.0349,0.0297,0.03,10200,0
+LIDRW.US,D,20230818,000000,0.0299,0.03,0.0205,0.02525,14932,0
+LIDRW.US,D,20230821,000000,0.0297,0.03,0.0297,0.03,5001,0
+LIDRW.US,D,20230822,000000,0.02525,0.0255,0.0205,0.0205,3499,0
+LIDRW.US,D,20230824,000000,0.0205,0.032,0.0205,0.032,3493,0
+LIDRW.US,D,20230825,000000,0.0298,0.0298,0.02,0.02585,5148,0
+LIDRW.US,D,20230828,000000,0.02,0.02,0.02,0.02,1100,0
+LIDRW.US,D,20230829,000000,0.02,0.02,0.02,0.02,1070,0
+LIDRW.US,D,20230830,000000,0.02,0.0292,0.0151,0.0151,68041,0
+LIDRW.US,D,20230831,000000,0.02115,0.02115,0.018651,0.018651,5812,0
+LIDRW.US,D,20230901,000000,0.018499,0.021,0.018499,0.021,1282,0
+LIDRW.US,D,20230905,000000,0.0248,0.025,0.02,0.02,1042,0
+LIDRW.US,D,20230907,000000,0.0248,0.025,0.016,0.0205,16450,0
+LIDRW.US,D,20230911,000000,0.017,0.0171,0.016,0.016,10859,0
+LIDRW.US,D,20230912,000000,0.016,0.020501,0.016,0.0198,418,0
+LIDRW.US,D,20230913,000000,0.02,0.02,0.02,0.02,801,0
+LIDRW.US,D,20230914,000000,0.02,0.024899,0.02,0.024899,5100,0
+LIDRW.US,D,20230915,000000,0.022501,0.022501,0.022501,0.022501,245,0
+LIDRW.US,D,20230918,000000,0.0225,0.0225,0.0225,0.0225,1110,0
+LIDRW.US,D,20230919,000000,0.02,0.02,0.0161,0.0165,9726,0
+LIDRW.US,D,20230922,000000,0.0187,0.0187,0.0187,0.0187,388,0
+LIDRW.US,D,20230925,000000,0.021851,0.021851,0.01935,0.01935,1130,0
+LIDRW.US,D,20230926,000000,0.0187,0.0187,0.0187,0.0187,150,0
+LIDRW.US,D,20230927,000000,0.0183,0.0187,0.013,0.013541,31075,0
+LIDRW.US,D,20230929,000000,0.011,0.011,0.011,0.011,1050,0
+LIDRW.US,D,20231002,000000,0.0111,0.02,0.0101,0.02,42669,0
+LIDRW.US,D,20231003,000000,0.0122,0.0122,0.0121,0.0122,10545,0
+LIDRW.US,D,20231004,000000,0.013,0.013,0.0091,0.01,216275,0
+LIDRW.US,D,20231005,000000,0.0117,0.0129,0.0105,0.0105,25732,0
+LIDRW.US,D,20231006,000000,0.012101,0.012101,0.012,0.012,5000,0
+LIDRW.US,D,20231010,000000,0.01,0.0111,0.01,0.0111,2784,0
+LIDRW.US,D,20231011,000000,0.01,0.011,0.01,0.0101,1825,0
+LIDRW.US,D,20231012,000000,0.0108,0.0108,0.0096,0.0099,7166,0
+LIDRW.US,D,20231013,000000,0.0105,0.011,0.0092,0.011,11831,0
+LIDRW.US,D,20231016,000000,0.0092,0.0092,0.0092,0.0092,200,0
+LIDRW.US,D,20231017,000000,0.0092,0.013,0.0092,0.013,10583,0
+LIDRW.US,D,20231019,000000,0.0092,0.013,0.0092,0.013,3539,0
+LIDRW.US,D,20231020,000000,0.01,0.01,0.01,0.01,200,0
+LIDRW.US,D,20231023,000000,0.01,0.01,0.0092,0.01,9732,0
+LIDRW.US,D,20231024,000000,0.01,0.01,0.0099,0.01,2639,0
+LIDRW.US,D,20231025,000000,0.01,0.01,0.0098,0.0099,11814,0
+LIDRW.US,D,20231026,000000,0.0093,0.0113,0.0092,0.0092,75444,0
+LIDRW.US,D,20231027,000000,0.0113,0.0114,0.0113,0.0114,524,0
+LIDRW.US,D,20231031,000000,0.01,0.0114,0.0098,0.0098,20718,0
+LIDRW.US,D,20231101,000000,0.0103,0.011,0.0092,0.011,29562,0
+LIDRW.US,D,20231102,000000,0.0129,0.013,0.0099,0.0099,672,0
+LIDRW.US,D,20231103,000000,0.0099,0.01,0.0092,0.0092,13400,0
+LIDRW.US,D,20231106,000000,0.0129,0.0175,0.0129,0.0175,3179,0
+LIDRW.US,D,20231108,000000,0.0173,0.0173,0.0093,0.0093,2001,0
+LIDRW.US,D,20231109,000000,0.0095,0.0122,0.0092,0.0122,6149,0
+LIDRW.US,D,20231110,000000,0.0093,0.01,0.0092,0.0093,486,0
+LIDRW.US,D,20231113,000000,0.0139,0.014,0.0136,0.0137,14095,0
+LIDRW.US,D,20231114,000000,0.0167,0.018,0.0167,0.018,23000,0
+LIDRW.US,D,20231115,000000,0.0175,0.0175,0.011,0.011,3315,0
+LIDRW.US,D,20231116,000000,0.01,0.01,0.0092,0.0092,9439,0
+LIDRW.US,D,20231117,000000,0.0092,0.011295,0.0092,0.011295,10100,0
+LIDRW.US,D,20231120,000000,0.0095,0.0209,0.0095,0.0199,22064,0
+LIDRW.US,D,20231121,000000,0.011,0.011,0.0101,0.0102,2012,0
+LIDRW.US,D,20231122,000000,0.0102,0.0122,0.0092,0.0093,28374,0
+LIDRW.US,D,20231124,000000,0.0092,0.0092,0.007,0.0073,111970,0
+LIDRW.US,D,20231127,000000,0.0073,0.0073,0.0042,0.0046,46221,0
+LIDRW.US,D,20231128,000000,0.005,0.0051,0.0043,0.0044,53280,0
+LIDRW.US,D,20231129,000000,0.005,0.01,0.0042,0.0081,14848,0
+LIDRW.US,D,20231130,000000,0.01,0.01,0.0053,0.0053,1409,0
+LIDRW.US,D,20231201,000000,0.0053,0.01,0.0046,0.01,6472,0
+LIDRW.US,D,20231204,000000,0.0099,0.01,0.0055,0.0056,1100,0
+LIDRW.US,D,20231205,000000,0.0057,0.0057,0.0053,0.0053,1000,0
+LIDRW.US,D,20231206,000000,0.0107,0.01085,0.005,0.005,4153,0
+LIDRW.US,D,20231207,000000,0.005,0.0051,0.005,0.0051,800,0
+LIDRW.US,D,20231208,000000,0.005,0.01,0.005,0.01,2604,0
+LIDRW.US,D,20231211,000000,0.01,0.01,0.0067,0.0068,15981,0
+LIDRW.US,D,20231212,000000,0.01,0.0101,0.006,0.006,77100,0
+LIDRW.US,D,20231213,000000,0.006,0.006,0.006,0.006,10000,0
+LIDRW.US,D,20231214,000000,0.006,0.006,0.0042,0.0043,44259,0
+LIDRW.US,D,20231215,000000,0.0043,0.0055,0.0039,0.0049,69779,0
+LIDRW.US,D,20231218,000000,0.0049,0.0083,0.0036,0.0037,63216,0
+LIDRW.US,D,20231219,000000,0.005,0.0082,0.005,0.0051,21635,0
+LIDRW.US,D,20231220,000000,0.005,0.0078,0.0036,0.0077,72184,0
+LIDRW.US,D,20231221,000000,0.0077,0.0077,0.0031,0.005,27779,0
+LIDRW.US,D,20231222,000000,0.005,0.008,0.005,0.006,22790,0
+LIDRW.US,D,20231226,000000,0.006,0.008,0.0025,0.005,85132,0
+LIDRW.US,D,20231227,000000,0.0031,0.0079,0.003,0.0033,95746,0
+LIDRW.US,D,20231228,000000,0.0028,0.01,0.0028,0.01,149651,0
+LIDRW.US,D,20231229,000000,0.005,0.01,0.005,0.006,28454,0
+LIDRW.US,D,20240102,000000,0.01,0.01,0.009,0.009,3699,0
+LIDRW.US,D,20240104,000000,0.0079,0.0079,0.0078,0.0078,1500,0
+LIDRW.US,D,20240108,000000,0.0065,0.0065,0.006,0.006,18018,0
+LIDRW.US,D,20240109,000000,0.0061,0.0061,0.0061,0.0061,4500,0
+LIDRW.US,D,20240110,000000,0.0061,0.0061,0.0061,0.0061,10000,0
+LIDRW.US,D,20240111,000000,0.0062,0.0082,0.0062,0.0081,7912,0
+LIDRW.US,D,20240112,000000,0.0085,0.009,0.0065,0.0085,23575,0
+LIDRW.US,D,20240116,000000,0.0085,0.01,0.007,0.01,14771,0
+LIDRW.US,D,20240117,000000,0.0099,0.01,0.0064,0.0066,85772,0
+LIDRW.US,D,20240118,000000,0.0066,0.0066,0.006,0.006,3710,0
+LIDRW.US,D,20240119,000000,0.0062,0.0062,0.005,0.0059,307962,0
+LIDRW.US,D,20240122,000000,0.006,0.006,0.0033,0.0048,30906,0
+LIDRW.US,D,20240123,000000,0.0048,0.0048,0.0048,0.0048,12179,0
+LIDRW.US,D,20240129,000000,0.006,0.006,0.004,0.004,6155,0
+LIDRW.US,D,20240130,000000,0.0049,0.0049,0.0039,0.00395,39790,0
+LIDRW.US,D,20240131,000000,0.0039,0.0039,0.0039,0.0039,100,0
+LIDRW.US,D,20240201,000000,0.0039,0.006,0.0039,0.006,1865,0
+LIDRW.US,D,20240202,000000,0.006,0.007,0.0039,0.0059,46900,0
+LIDRW.US,D,20240205,000000,0.007,0.007,0.0037,0.006,32060,0
+LIDRW.US,D,20240206,000000,0.006,0.006,0.0033,0.0059,18022,0
+LIDRW.US,D,20240207,000000,0.0035,0.007,0.0035,0.00657,21800,0
+LIDRW.US,D,20240208,000000,0.007,0.007,0.0069,0.0069,21128,0
+LIDRW.US,D,20240209,000000,0.007,0.007,0.0048,0.0048,26780,0
+LIDRW.US,D,20240212,000000,0.0088,0.01,0.004,0.0094,85328,0
+LIDRW.US,D,20240213,000000,0.0093,0.0094,0.0048,0.0055,38893,0
+LIDRW.US,D,20240214,000000,0.0096,0.0096,0.0043,0.0043,23567,0
+LIDRW.US,D,20240215,000000,0.0099,0.01,0.0043,0.0094,38628,0
+LIDRW.US,D,20240216,000000,0.0099,0.0099,0.0048,0.0093,77009,0
+LIDRW.US,D,20240220,000000,0.0051,0.0092,0.0045,0.0061,36715,0
+LIDRW.US,D,20240221,000000,0.0084,0.009,0.0053,0.009,19530,0
+LIDRW.US,D,20240222,000000,0.009,0.01,0.0056,0.0061,56489,0
+LIDRW.US,D,20240223,000000,0.0061,0.01,0.0061,0.0062,43733,0
+LIDRW.US,D,20240226,000000,0.0095,0.0122,0.0062,0.0107,113403,0
+LIDRW.US,D,20240227,000000,0.0107,0.012,0.0066,0.01,31812,0
+LIDRW.US,D,20240228,000000,0.0069,0.0149,0.0068,0.01025,43493,0
+LIDRW.US,D,20240229,000000,0.0077,0.01,0.007,0.01,19389,0
+LIDRW.US,D,20240301,000000,0.007,0.01,0.007,0.01,3802,0
+LIDRW.US,D,20240304,000000,0.0096,0.0097,0.007,0.0096,26756,0
+LIDRW.US,D,20240305,000000,0.01,0.01,0.0083,0.0098,20747,0
+LIDRW.US,D,20240306,000000,0.0099,0.0099,0.0065,0.0065,3631,0
+LIDRW.US,D,20240307,000000,0.0099,0.0099,0.0067,0.0077,12836,0
+LIDRW.US,D,20240308,000000,0.0098,0.0099,0.009,0.0098,30905,0
+LIDRW.US,D,20240311,000000,0.0099,0.0099,0.0069,0.007,34165,0
+LIDRW.US,D,20240312,000000,0.0072,0.0072,0.0072,0.0072,5301,0
+LIDRW.US,D,20240313,000000,0.0072,0.0093,0.0072,0.0072,6144,0
+LIDRW.US,D,20240314,000000,0.0072,0.0085,0.0072,0.0085,57970,0
+LIDRW.US,D,20240315,000000,0.0085,0.0099,0.0085,0.0098,119416,0
+LIDRW.US,D,20240318,000000,0.0097,0.0149,0.0097,0.014,846994,0
+LIDRW.US,D,20240319,000000,0.01,0.014399,0.009,0.0123,33266,0
+LIDRW.US,D,20240320,000000,0.009,0.025,0.009,0.0189,567569,0
+LIDRW.US,D,20240321,000000,0.0102,0.0249,0.0101,0.015,149131,0
+LIDRW.US,D,20240322,000000,0.017999,0.0195,0.013,0.0173,42403,0
+LIDRW.US,D,20240325,000000,0.0202,0.022756,0.0105,0.02,77781,0
+LIDRW.US,D,20240326,000000,0.0307,0.0307,0.0102,0.0123,155848,0
+LIDRW.US,D,20240327,000000,0.0115,0.0145,0.0093,0.0104,45207,0
+LIDRW.US,D,20240328,000000,0.010673,0.010673,0.0082,0.0085,165043,0
+LIDRW.US,D,20240401,000000,0.012,0.012,0.0085,0.0085,44389,0
+LIDRW.US,D,20240403,000000,0.0087,0.0113,0.0078,0.0081,19098,0
+LIDRW.US,D,20240404,000000,0.0099,0.0099,0.0099,0.0099,6021,0
+LIDRW.US,D,20240405,000000,0.0107,0.0107,0.0088,0.0088,16635,0
+LIDRW.US,D,20240408,000000,0.0085,0.0098,0.0085,0.0098,11604,0
+LIDRW.US,D,20240410,000000,0.0086,0.0129,0.0086,0.0086,30000,0
+LIDRW.US,D,20240411,000000,0.0086,0.0086,0.006,0.006,58239,0
+LIDRW.US,D,20240412,000000,0.008,0.0106,0.0072,0.0102,25320,0
+LIDRW.US,D,20240415,000000,0.0077,0.0096,0.0075,0.0096,87574,0
+LIDRW.US,D,20240416,000000,0.0099,0.0109,0.0099,0.0108,4311,0
+LIDRW.US,D,20240417,000000,0.0071,0.0109,0.0071,0.0085,31973,0
+LIDRW.US,D,20240418,000000,0.0109,0.0109,0.0109,0.0109,500,0
+LIDRW.US,D,20240419,000000,0.0075,0.0108,0.0075,0.0075,11300,0
+LIDRW.US,D,20240422,000000,0.010599,0.015,0.0061,0.0084,155556,0
+LIDRW.US,D,20240423,000000,0.014,0.014,0.01102,0.0135,106709,0
+LIDRW.US,D,20240424,000000,0.015,0.015,0.01,0.01,31379,0
+LIDRW.US,D,20240425,000000,0.01,0.01,0.01,0.01,7695,0
+LIDRW.US,D,20240426,000000,0.0073,0.0073,0.0073,0.0073,200,0
+LIDRW.US,D,20240429,000000,0.0089,0.015,0.0089,0.0149,12240,0
+LIDRW.US,D,20240430,000000,0.0126,0.0126,0.01255,0.01255,3000,0
+LIDRW.US,D,20240501,000000,0.0076,0.0129,0.0076,0.0125,8269,0
+LIDRW.US,D,20240502,000000,0.012,0.012,0.0077,0.0077,5220,0
+LIDRW.US,D,20240503,000000,0.0077,0.013,0.0077,0.0078,21355,0
+LIDRW.US,D,20240506,000000,0.013,0.013,0.0077,0.0081,200075,0
+LIDRW.US,D,20240507,000000,0.0085,0.0099,0.0069,0.00722,118100,0
+LIDRW.US,D,20240508,000000,0.0075,0.0082,0.0072,0.00819,120245,0
+LIDRW.US,D,20240509,000000,0.0088,0.013,0.0088,0.0092,259746,0
+LIDRW.US,D,20240510,000000,0.013,0.0299,0.0129,0.0211,1802110,0
+LIDRW.US,D,20240513,000000,0.0245,0.0249,0.0136,0.015,362760,0
+LIDRW.US,D,20240514,000000,0.0151,0.0229,0.015,0.0226,45605,0
+LIDRW.US,D,20240515,000000,0.022,0.0275,0.015,0.0225,523173,0
+LIDRW.US,D,20240516,000000,0.0219,0.0219,0.0141,0.0183,220427,0
+LIDRW.US,D,20240517,000000,0.019,0.0198,0.0108,0.0119,788506,0
+LIDRW.US,D,20240520,000000,0.0195,0.0195,0.015,0.0179,141636,0
+LIDRW.US,D,20240521,000000,0.0185,0.0219,0.0122,0.0208,336680,0
+LIDRW.US,D,20240522,000000,0.0209,0.0209,0.015,0.0205,149450,0
+LIDRW.US,D,20240523,000000,0.0153,0.0209,0.015,0.0204,56181,0
+LIDRW.US,D,20240524,000000,0.015,0.0281,0.015,0.019,309590,0
+LIDRW.US,D,20240528,000000,0.03,0.03,0.0125,0.0184,422378,0
+LIDRW.US,D,20240529,000000,0.0199,0.023,0.018,0.022,73771,0
+LIDRW.US,D,20240530,000000,0.0185,0.025,0.0185,0.020173,69910,0
+LIDRW.US,D,20240531,000000,0.0248,0.0248,0.0152,0.0197,55336,0
+LIDRW.US,D,20240603,000000,0.02,0.0232,0.02,0.0223,16373,0
+LIDRW.US,D,20240604,000000,0.0219,0.0219,0.0162,0.0172,76566,0
+LIDRW.US,D,20240605,000000,0.0179,0.018,0.0152,0.0152,61213,0
+LIDRW.US,D,20240606,000000,0.016,0.0165,0.0138,0.0145,114265,0
+LIDRW.US,D,20240607,000000,0.0134,0.016,0.0126,0.013,198528,0
+LIDRW.US,D,20240610,000000,0.0158,0.0165,0.0132,0.0133,28700,0
+LIDRW.US,D,20240611,000000,0.02,0.02,0.014,0.0143,3756,0
+LIDRW.US,D,20240612,000000,0.0194,0.0194,0.015129,0.0178,30092,0
+LIDRW.US,D,20240613,000000,0.015,0.0178,0.0134,0.0168,108437,0
+LIDRW.US,D,20240614,000000,0.024,0.024,0.0137,0.0137,8880,0
+LIDRW.US,D,20240617,000000,0.0141,0.0142,0.0138,0.014,9406,0
+LIDRW.US,D,20240618,000000,0.0163,0.0189,0.0126,0.0126,102081,0
+LIDRW.US,D,20240620,000000,0.0185,0.0185,0.0133,0.014,5662,0
+LIDRW.US,D,20240621,000000,0.0135,0.0143,0.0132,0.014,186147,0
+LIDRW.US,D,20240624,000000,0.016,0.0169,0.016,0.016,386669,0
+LIDRW.US,D,20240625,000000,0.016,0.016,0.0136,0.016,13988,0
+LIDRW.US,D,20240626,000000,0.0158,0.0204,0.015,0.0201,60658,0
+LIDRW.US,D,20240627,000000,0.0134,0.0217,0.0134,0.0175,60752,0
+LIDRW.US,D,20240628,000000,0.0175,0.0175,0.0175,0.0175,507,0
+LIDRW.US,D,20240701,000000,0.015,0.015,0.0128,0.014301,85664,0
+LIDRW.US,D,20240702,000000,0.0152,0.0197,0.014,0.0185,59833,0
+LIDRW.US,D,20240705,000000,0.016101,0.016124,0.0161,0.0161,62335,0
+LIDRW.US,D,20240708,000000,0.0161,0.0163,0.012701,0.012701,117754,0
+LIDRW.US,D,20240709,000000,0.014,0.014,0.0125,0.0125,8348,0
+LIDRW.US,D,20240710,000000,0.0125,0.0145,0.012,0.0135,153046,0
+LIDRW.US,D,20240711,000000,0.0135,0.0135,0.013,0.013,39300,0
+LIDRW.US,D,20240712,000000,0.0121,0.0121,0.0121,0.0121,281,0
+LIDRW.US,D,20240715,000000,0.0133,0.0135,0.0101,0.011101,44635,0
+LIDRW.US,D,20240716,000000,0.0104,0.013,0.010001,0.0108,90977,0
+LIDRW.US,D,20240717,000000,0.0128,0.013,0.012,0.013,15870,0
+LIDRW.US,D,20240718,000000,0.013,0.0142,0.01,0.01,107920,0
+LIDRW.US,D,20240719,000000,0.011399,0.0141,0.01,0.014,36579,0
+LIDRW.US,D,20240722,000000,0.01,0.0101,0.0099,0.0099,48470,0
+LIDRW.US,D,20240723,000000,0.0099,0.0114,0.0099,0.0114,33611,0
+LIDRW.US,D,20240724,000000,0.0115,0.0125,0.0107,0.0111,15924,0
+LIDRW.US,D,20240725,000000,0.0125,0.0135,0.0125,0.0135,2122,0
+LIDRW.US,D,20240729,000000,0.013,0.0135,0.0129,0.0129,14550,0
+LIDRW.US,D,20240730,000000,0.0129,0.0135,0.01,0.0135,93217,0
+LIDRW.US,D,20240801,000000,0.0135,0.0135,0.0129,0.0129,11575,0
+LIDRW.US,D,20240802,000000,0.01,0.0135,0.01,0.0109,6075,0
+LIDRW.US,D,20240805,000000,0.0135,0.0135,0.0102,0.0102,15000,0
+LIDRW.US,D,20240806,000000,0.01,0.01,0.01,0.01,9225,0
+LIDRW.US,D,20240807,000000,0.0133,0.0133,0.0132,0.0133,4456,0
+LIDRW.US,D,20240809,000000,0.0101,0.0127,0.0101,0.0101,7900,0
+LIDRW.US,D,20240812,000000,0.0101,0.0101,0.0101,0.0101,3000,0
+LIDRW.US,D,20240813,000000,0.0128,0.0128,0.0078,0.0111,6295,0
+LIDRW.US,D,20240814,000000,0.009,0.0111,0.009,0.0111,4699,0
+LIDRW.US,D,20240819,000000,0.0115,0.0116,0.0115,0.0116,5260,0
+LIDRW.US,D,20240821,000000,0.0093,0.015,0.008,0.015,101042,0
+LIDRW.US,D,20240822,000000,0.014,0.0149,0.0091,0.014,111677,0
+LIDRW.US,D,20240823,000000,0.014,0.016,0.014,0.016,28800,0
+LIDRW.US,D,20240827,000000,0.0106,0.0106,0.008,0.008,104300,0
+LIDRW.US,D,20240829,000000,0.0086,0.0112,0.0086,0.0088,7471,0
+LIDRW.US,D,20240830,000000,0.0111,0.0112,0.0091,0.0091,2201,0
+LIDRW.US,D,20240903,000000,0.0096,0.0096,0.0083,0.0085,9561,0
+LIDRW.US,D,20240904,000000,0.0083,0.0083,0.0083,0.0083,100,0
+LIDRW.US,D,20240905,000000,0.0146,0.0146,0.0103,0.0103,44002,0
+LIDRW.US,D,20240906,000000,0.011,0.011,0.0085,0.0099,13869,0
+LIDRW.US,D,20240909,000000,0.0086,0.0144,0.0086,0.011,8310,0
+LIDRW.US,D,20240910,000000,0.0086,0.014,0.0082,0.013,25280,0
+LIDRW.US,D,20240912,000000,0.0087,0.0087,0.0087,0.0087,12572,0
+LIDRW.US,D,20240913,000000,0.0128,0.0128,0.0086,0.0086,34675,0
+LIDRW.US,D,20240916,000000,0.0086,0.0099,0.0082,0.0086,7166,0
+LIDRW.US,D,20240917,000000,0.0087,0.0087,0.007,0.0084,58981,0
+LIDRW.US,D,20240918,000000,0.0075,0.0075,0.007,0.0075,69236,0
+LIDRW.US,D,20240919,000000,0.008,0.0089,0.008,0.0089,3300,0
+LIDRW.US,D,20240920,000000,0.0083,0.0085,0.0083,0.0085,744,0
+LIDRW.US,D,20240923,000000,0.0085,0.0085,0.0082,0.0085,59700,0
+LIDRW.US,D,20240924,000000,0.0084,0.0085,0.0078,0.0078,119644,0
+LIDRW.US,D,20240925,000000,0.008,0.0085,0.0079,0.0085,23848,0
+LIDRW.US,D,20240926,000000,0.008,0.008,0.00676,0.0069,63722,0
+LIDRW.US,D,20240930,000000,0.0082,0.0083,0.0081,0.0081,4234,0
+LIDRW.US,D,20241001,000000,0.0065,0.0085,0.0065,0.0074,24214,0
+LIDRW.US,D,20241002,000000,0.00705,0.0074,0.0069,0.0074,1501,0
+LIDRW.US,D,20241003,000000,0.0073,0.0074,0.0068,0.0072,64593,0
+LIDRW.US,D,20241004,000000,0.0066,0.0067,0.0066,0.0066,3482,0
+LIDRW.US,D,20241008,000000,0.0066,0.0066,0.006,0.0063,10050,0
+LIDRW.US,D,20241010,000000,0.0061,0.0061,0.0061,0.0061,4000,0
+LIDRW.US,D,20241011,000000,0.0061,0.0083,0.0061,0.0083,25427,0
+LIDRW.US,D,20241014,000000,0.0061,0.0085,0.0061,0.0073,118972,0
+LIDRW.US,D,20241015,000000,0.0065,0.0076,0.0065,0.0067,49026,0
+LIDRW.US,D,20241016,000000,0.0064,0.0076,0.0063,0.0074,48326,0
+LIDRW.US,D,20241017,000000,0.0072,0.0077,0.0072,0.0072,53630,0
+LIDRW.US,D,20241018,000000,0.0061,0.0064,0.0061,0.0064,2714,0
+LIDRW.US,D,20241021,000000,0.0071,0.0077,0.0071,0.0076,15851,0
+LIDRW.US,D,20241022,000000,0.0077,0.008,0.0076,0.008,25504,0
+LIDRW.US,D,20241023,000000,0.0082,0.0083,0.0082,0.0083,8533,0
+LIDRW.US,D,20241024,000000,0.0085,0.0085,0.007,0.0085,31114,0
+LIDRW.US,D,20241025,000000,0.0068,0.0068,0.0068,0.0068,8533,0
+LIDRW.US,D,20241028,000000,0.007,0.0139,0.007,0.012,118053,0
+LIDRW.US,D,20241029,000000,0.01,0.0103,0.0084,0.0095,96047,0
+LIDRW.US,D,20241030,000000,0.0097,0.0097,0.0095,0.0095,11372,0
+LIDRW.US,D,20241031,000000,0.0095,0.0095,0.0086,0.009,8543,0
+LIDRW.US,D,20241101,000000,0.008,0.0093,0.007,0.0087,29505,0
+LIDRW.US,D,20241104,000000,0.0085,0.0094,0.0062,0.0078,54566,0
+LIDRW.US,D,20241105,000000,0.0089,0.0089,0.00875,0.0089,7186,0
+LIDRW.US,D,20241106,000000,0.009,0.009,0.00731,0.008,2201,0
+LIDRW.US,D,20241107,000000,0.008,0.0091,0.0061,0.0061,122302,0
+LIDRW.US,D,20241108,000000,0.0077,0.0126,0.0061,0.01,155974,0
+LIDRW.US,D,20241111,000000,0.0098,0.01,0.00882,0.0099,39229,0
+LIDRW.US,D,20241112,000000,0.01,0.0126,0.0099,0.0125,40592,0
+LIDRW.US,D,20241113,000000,0.009,0.0136,0.009,0.0101,58085,0
+LIDRW.US,D,20241114,000000,0.012,0.0125,0.0098,0.0124,31407,0
+LIDRW.US,D,20241115,000000,0.014,0.014,0.0137,0.0137,13970,0
+LIDRW.US,D,20241118,000000,0.0137,0.015,0.0137,0.0149,33500,0
+LIDRW.US,D,20241119,000000,0.0148,0.0148,0.014,0.014,117700,0
+LIDRW.US,D,20241120,000000,0.0125,0.0145,0.01,0.0144,6632,0
+LIDRW.US,D,20241121,000000,0.011,0.015,0.010801,0.0123,190260,0
+LIDRW.US,D,20241122,000000,0.015,0.015,0.010678,0.0138,107807,0
+LIDRW.US,D,20241125,000000,0.016,0.016,0.010101,0.0112,51606,0
+LIDRW.US,D,20241126,000000,0.0155,0.0155,0.0121,0.015,26549,0
+LIDRW.US,D,20241127,000000,0.0131,0.015,0.0112,0.0112,15973,0
+LIDRW.US,D,20241129,000000,0.012,0.014,0.0114,0.012,17054,0
+LIDRW.US,D,20241202,000000,0.012,0.0121,0.012,0.012,17683,0
+LIDRW.US,D,20241203,000000,0.0125,0.013,0.012,0.013,23101,0
+LIDRW.US,D,20241204,000000,0.014,0.0155,0.012,0.0153,4457,0
+LIDRW.US,D,20241205,000000,0.0159,0.0159,0.012,0.0159,4951,0
+LIDRW.US,D,20241206,000000,0.016,0.016,0.0101,0.0121,66151,0
+LIDRW.US,D,20241209,000000,0.0122,0.014,0.0103,0.0123,99059,0
+LIDRW.US,D,20241210,000000,0.0124,0.0126,0.0115,0.012444,76257,0
+LIDRW.US,D,20241211,000000,0.0117,0.018,0.0117,0.018,449053,0
+LIDRW.US,D,20241212,000000,0.018,0.018,0.0117,0.0167,78300,0
+LIDRW.US,D,20241213,000000,0.018,0.018,0.013,0.013,57301,0
+LIDRW.US,D,20241216,000000,0.0135,0.0175,0.0135,0.0169,86512,0
+LIDRW.US,D,20241217,000000,0.017,0.028,0.0169,0.0211,917388,0
+LIDRW.US,D,20241218,000000,0.0165,0.0255,0.0165,0.02,127851,0
+LIDRW.US,D,20241219,000000,0.022,0.022,0.018,0.022,147195,0
+LIDRW.US,D,20241220,000000,0.0201,0.022,0.0195,0.02,98703,0
+LIDRW.US,D,20241223,000000,0.02,0.0279,0.018,0.0212,130297,0
+LIDRW.US,D,20241224,000000,0.0278,0.03,0.024599,0.03,83699,0
+LIDRW.US,D,20241226,000000,0.03,0.046,0.03,0.0301,260655,0
+LIDRW.US,D,20241227,000000,0.08,0.084,0.058,0.062,723454,0
+LIDRW.US,D,20241230,000000,0.1,0.13,0.07,0.0805,1439060,0
+LIDRW.US,D,20241231,000000,0.0895,0.12,0.07,0.08,114777,0
+LIDRW.US,D,20250102,000000,0.0965,0.0967,0.0701,0.0824,206348,0
+LIDRW.US,D,20250103,000000,0.119,0.17,0.1,0.125001,1165196,0
+LIDRW.US,D,20250106,000000,0.17,0.244,0.16,0.2001,1211820,0
+LIDRW.US,D,20250107,000000,0.225,0.2399,0.1701,0.19,946016,0
+LIDRW.US,D,20250108,000000,0.16,0.17,0.0801,0.1175,464961,0
+LIDRW.US,D,20250110,000000,0.12,0.149,0.1084,0.135,185177,0
+LIDRW.US,D,20250113,000000,0.1191,0.12,0.085,0.0898,179542,0
+LIDRW.US,D,20250114,000000,0.09,0.1,0.071,0.0799,443726,0
+LIDRW.US,D,20250115,000000,0.072,0.086056,0.0639,0.0721,330100,0
+LIDRW.US,D,20250116,000000,0.075,0.0815,0.068,0.077899,39370,0
+LIDRW.US,D,20250117,000000,0.0715,0.0789,0.0715,0.0721,135620,0
+LIDRW.US,D,20250121,000000,0.0702,0.0731,0.061,0.0611,206991,0
+LIDRW.US,D,20250122,000000,0.061,0.12,0.06,0.0784,151592,0
+LIDRW.US,D,20250123,000000,0.0702,0.0851,0.062,0.082,119420,0
+LIDRW.US,D,20250124,000000,0.0799,0.1191,0.0751,0.0865,92242,0
+LIDRW.US,D,20250127,000000,0.0878,0.1,0.0818,0.0995,22612,0
+LIDRW.US,D,20250128,000000,0.09447,0.09447,0.082,0.0899,16339,0
+LIDRW.US,D,20250129,000000,0.0866,0.0897,0.075,0.08,13142,0
+LIDRW.US,D,20250130,000000,0.0747,0.082,0.0746,0.082,13371,0
+LIDRW.US,D,20250131,000000,0.082,0.082,0.0746,0.077,2651,0
+LIDRW.US,D,20250203,000000,0.077,0.08,0.0746,0.0759,35530,0
+LIDRW.US,D,20250204,000000,0.08,0.0889,0.0746,0.0868,40539,0
+LIDRW.US,D,20250205,000000,0.0746,0.08,0.0746,0.0799,8186,0
+LIDRW.US,D,20250206,000000,0.0793,0.081,0.0746,0.08,85222,0
+LIDRW.US,D,20250207,000000,0.0872,0.0872,0.0735,0.0736,14755,0
+LIDRW.US,D,20250210,000000,0.0714,0.08783,0.0711,0.0716,51017,0
+LIDRW.US,D,20250211,000000,0.071,0.085,0.0681,0.0704,15559,0
+LIDRW.US,D,20250212,000000,0.071,0.07125,0.066,0.0661,14625,0
+LIDRW.US,D,20250213,000000,0.066,0.075,0.0628,0.074899,17146,0
+LIDRW.US,D,20250214,000000,0.075,0.075,0.0692,0.0742,26073,0
+LIDRW.US,D,20250218,000000,0.0742,0.074301,0.0692,0.071,40840,0
+LIDRW.US,D,20250219,000000,0.0692,0.0799,0.0692,0.0714,37123,0
+LIDRW.US,D,20250220,000000,0.071,0.077,0.071,0.077,12930,0
+LIDRW.US,D,20250221,000000,0.0711,0.0827,0.071,0.0799,51992,0
+LIDRW.US,D,20250224,000000,0.072,0.0753,0.072,0.072,48202,0
+LIDRW.US,D,20250225,000000,0.0721,0.078,0.0695,0.07,7512,0
+LIDRW.US,D,20250226,000000,0.072101,0.0903,0.061,0.061,101357,0
+LIDRW.US,D,20250227,000000,0.065,0.0654,0.0635,0.0636,8132,0
+LIDRW.US,D,20250228,000000,0.064,0.0673,0.06,0.0605,41799,0
+LIDRW.US,D,20250303,000000,0.067501,0.067501,0.0548,0.055,34888,0
+LIDRW.US,D,20250304,000000,0.061,0.062301,0.051,0.051,7000,0
+LIDRW.US,D,20250305,000000,0.07,0.07,0.07,0.07,980,0
+LIDRW.US,D,20250306,000000,0.0685,0.07,0.061,0.061,5800,0
+LIDRW.US,D,20250310,000000,0.07395,0.07395,0.07395,0.07395,1082,0
+LIDRW.US,D,20250311,000000,0.057,0.073,0.057,0.06,3130,0
+LIDRW.US,D,20250312,000000,0.054,0.0567,0.0537,0.0566,43967,0
+LIDRW.US,D,20250313,000000,0.0609,0.0609,0.0609,0.0609,5014,0
+LIDRW.US,D,20250314,000000,0.06,0.0611,0.059999,0.0611,2018,0
+LIDRW.US,D,20250317,000000,0.06,0.0648,0.0538,0.0565,45490,0
+LIDRW.US,D,20250318,000000,0.06,0.065,0.051,0.051,110505,0
+LIDRW.US,D,20250319,000000,0.057,0.058349,0.056001,0.0576,14245,0
+LIDRW.US,D,20250320,000000,0.057702,0.057702,0.051,0.0511,8100,0
+LIDRW.US,D,20250321,000000,0.052,0.07,0.052,0.0643,27693,0
+LIDRW.US,D,20250324,000000,0.07,0.07,0.065101,0.065101,3457,0
+LIDRW.US,D,20250325,000000,0.0699,0.07,0.067,0.07,3299,0
+LIDRW.US,D,20250326,000000,0.0699,0.07,0.0571,0.0625,5270,0
+LIDRW.US,D,20250328,000000,0.058,0.0699,0.0562,0.061201,21536,0
+LIDRW.US,D,20250331,000000,0.0595,0.06475,0.0595,0.0595,3768,0
+LIDRW.US,D,20250401,000000,0.0599,0.06,0.059,0.059,16861,0
+LIDRW.US,D,20250402,000000,0.0599,0.0599,0.0599,0.0599,2513,0
+LIDRW.US,D,20250403,000000,0.056,0.062,0.056,0.0576,1878,0
+LIDRW.US,D,20250404,000000,0.0552,0.07,0.051,0.051,37747,0
+LIDRW.US,D,20250407,000000,0.051,0.06,0.051,0.06,14170,0
+LIDRW.US,D,20250408,000000,0.05605,0.06,0.0521,0.06,1860,0
+LIDRW.US,D,20250409,000000,0.0599,0.0599,0.0561,0.0561,1021,0
+LIDRW.US,D,20250410,000000,0.0598,0.0599,0.0565,0.05815,1296,0
+LIDRW.US,D,20250411,000000,0.0596,0.0597,0.0562,0.0597,1231,0
+LIDRW.US,D,20250414,000000,0.0599,0.0599,0.0591,0.0591,1032,0
+LIDRW.US,D,20250415,000000,0.0571,0.0571,0.0571,0.0571,7294,0
+LIDRW.US,D,20250416,000000,0.0511,0.0512,0.051,0.051,15151,0
+LIDRW.US,D,20250417,000000,0.0551,0.0551,0.0551,0.0551,1387,0
+LIDRW.US,D,20250421,000000,0.0551,0.06,0.0551,0.0552,6571,0
+LIDRW.US,D,20250422,000000,0.0552,0.0552,0.0552,0.0552,400,0
+LIDRW.US,D,20250423,000000,0.0586,0.0586,0.0575,0.0575,300,0
+LIDRW.US,D,20250424,000000,0.0576,0.0576,0.0576,0.0576,5089,0
+LIDRW.US,D,20250425,000000,0.0599,0.0599,0.0576,0.0576,3935,0
+LIDRW.US,D,20250429,000000,0.0575,0.0575,0.0575,0.0575,113,0
+LIDRW.US,D,20250430,000000,0.05855,0.05855,0.0557,0.0557,5208,0
+LIDRW.US,D,20250501,000000,0.0574,0.057701,0.0558,0.0558,8200,0
+LIDRW.US,D,20250502,000000,0.0559,0.0599,0.0559,0.0599,2700,0
+LIDRW.US,D,20250505,000000,0.05601,0.0598,0.05601,0.0598,3000,0
+LIDRW.US,D,20250506,000000,0.0597,0.0597,0.0562,0.0562,230,0
+LIDRW.US,D,20250507,000000,0.0566,0.059599,0.0566,0.059599,33864,0
+LIDRW.US,D,20250508,000000,0.06,0.08,0.05999,0.0682,61490,0
+LIDRW.US,D,20250509,000000,0.06,0.2975,0.051,0.061,413638,0
+LIDRW.US,D,20250512,000000,0.0621,0.0621,0.055,0.061,64649,0
+LIDRW.US,D,20250513,000000,0.061551,0.0634,0.05875,0.06,7275,0
+LIDRW.US,D,20250514,000000,0.0592,0.0592,0.0375,0.057,24809,0
+LIDRW.US,D,20250515,000000,0.057,0.057,0.0475,0.0475,30532,0
+LIDRW.US,D,20250516,000000,0.0375,0.0556,0.0375,0.0495,152114,0
+LIDRW.US,D,20250519,000000,0.058,0.0618,0.0433,0.0579,25395,0
+LIDRW.US,D,20250520,000000,0.0501,0.06,0.05,0.0504,11930,0
+LIDRW.US,D,20250521,000000,0.0508,0.06,0.0508,0.05875,12321,0
+LIDRW.US,D,20250522,000000,0.069,0.071,0.0551,0.065,14152,0
+LIDRW.US,D,20250523,000000,0.0642,0.0642,0.06,0.0601,13572,0
+LIDRW.US,D,20250527,000000,0.0513,0.06,0.042,0.051,16235,0
+LIDRW.US,D,20250529,000000,0.048149,0.048149,0.0452,0.0452,1433,0
+LIDRW.US,D,20250530,000000,0.0499,0.0546,0.0462,0.0529,42901,0
+LIDRW.US,D,20250602,000000,0.046,0.0627,0.046,0.0627,10367,0
+LIDRW.US,D,20250603,000000,0.0635,0.065,0.0528,0.0531,16909,0
+LIDRW.US,D,20250604,000000,0.054,0.057001,0.054,0.057001,1272,0
+LIDRW.US,D,20250605,000000,0.0597,0.0598,0.0597,0.0598,1873,0
+LIDRW.US,D,20250606,000000,0.056,0.0656,0.054,0.054,4200,0
+LIDRW.US,D,20250609,000000,0.054,0.0555,0.054,0.055,28229,0
+LIDRW.US,D,20250610,000000,0.0552,0.0567,0.0552,0.0567,1489,0
+LIDRW.US,D,20250611,000000,0.0599,0.06,0.0484,0.0508,54718,0
+LIDRW.US,D,20250612,000000,0.0513,0.0585,0.0508,0.0508,29967,0
+LIDRW.US,D,20250613,000000,0.052501,0.054,0.051,0.0525,3788,0
+LIDRW.US,D,20250617,000000,0.0531,0.0531,0.05,0.05,2883,0
+LIDRW.US,D,20250618,000000,0.0499,0.0499,0.0375,0.049899,19182,0
+LIDRW.US,D,20250620,000000,0.053,0.053,0.051,0.052,21986,0
+LIDRW.US,D,20250623,000000,0.0501,0.053,0.03,0.050001,117781,0
+LIDRW.US,D,20250624,000000,0.051,0.053,0.0495,0.0495,25616,0
+LIDRW.US,D,20250625,000000,0.0511,0.053,0.0494,0.0495,13696,0
+LIDRW.US,D,20250626,000000,0.052,0.053,0.0512,0.053,40196,0
+LIDRW.US,D,20250627,000000,0.06,0.0898,0.06,0.086,243381,0
+LIDRW.US,D,20250630,000000,0.083,0.1275,0.083,0.0854,166001,0
+LIDRW.US,D,20250701,000000,0.0801,0.089,0.0501,0.0762,24855,0
+LIDRW.US,D,20250702,000000,0.0701,0.0701,0.06,0.0621,42332,0
+LIDRW.US,D,20250703,000000,0.0601,0.0699,0.0601,0.0629,18308,0
+LIDRW.US,D,20250707,000000,0.06,0.063,0.05,0.063,43787,0
+LIDRW.US,D,20250708,000000,0.057449,0.0651,0.053499,0.065,70162,0
+LIDRW.US,D,20250709,000000,0.0647,0.0711,0.0578,0.0711,58273,0
+LIDRW.US,D,20250710,000000,0.071651,0.071651,0.0696,0.0699,4722,0
+LIDRW.US,D,20250711,000000,0.0691,0.0699,0.0691,0.0699,15346,0
+LIDRW.US,D,20250714,000000,0.0651,0.0651,0.0651,0.0651,15456,0
+LIDRW.US,D,20250715,000000,0.0575,0.0629,0.054,0.061,14399,0
+LIDRW.US,D,20250716,000000,0.055001,0.0629,0.055001,0.0586,16310,0
+LIDRW.US,D,20250717,000000,0.06,0.1,0.06,0.095,63105,0
+LIDRW.US,D,20250718,000000,0.094,0.094,0.0794,0.07949,6309,0
+LIDRW.US,D,20250721,000000,0.084,0.084,0.0793,0.0794,8358,0
+LIDRW.US,D,20250722,000000,0.0613,0.0681,0.061,0.068,6833,0
+LIDRW.US,D,20250723,000000,0.061,0.0752,0.061,0.0732,4942,0
+LIDRW.US,D,20250724,000000,0.2599,0.3,0.16,0.255,1942083,0
+LIDRW.US,D,20250725,000000,0.252,0.47,0.210001,0.4099,2090854,0
+LIDRW.US,D,20250728,000000,0.58,0.58,0.26,0.3585,1607426,0
+LIDRW.US,D,20250729,000000,0.36,0.36,0.19,0.2571,662887,0
+LIDRW.US,D,20250730,000000,0.275,0.3375,0.2107,0.28,272204,0
+LIDRW.US,D,20250731,000000,0.35,0.35,0.2332,0.2551,277714,0
+LIDRW.US,D,20250801,000000,0.2,0.2489,0.155,0.1965,344055,0
+LIDRW.US,D,20250804,000000,0.191,0.2402,0.18,0.19,284299,0
+LIDRW.US,D,20250805,000000,0.23,0.25,0.2001,0.21,88343,0
+LIDRW.US,D,20250806,000000,0.2395,0.2395,0.1858,0.1881,59261,0
+LIDRW.US,D,20250807,000000,0.1854,0.2,0.1854,0.1942,144448,0
+LIDRW.US,D,20250808,000000,0.2,0.2198,0.1731,0.1839,94752,0
+LIDRW.US,D,20250811,000000,0.1602,0.2095,0.1602,0.1762,49328,0
+LIDRW.US,D,20250812,000000,0.174,0.19845,0.171,0.1955,132520,0
+LIDRW.US,D,20250813,000000,0.19645,0.19645,0.1501,0.159899,185771,0
+LIDRW.US,D,20250814,000000,0.1758,0.1901,0.16263,0.189073,87398,0
+LIDRW.US,D,20250815,000000,0.185994,0.185994,0.157,0.1608,43975,0
+LIDRW.US,D,20250818,000000,0.1624,0.1799,0.1624,0.165,25561,0
+LIDRW.US,D,20250819,000000,0.1899,0.1899,0.17,0.174,19640,0
+LIDRW.US,D,20250820,000000,0.1845,0.1849,0.159,0.1637,37800,0
+LIDRW.US,D,20250821,000000,0.151,0.1836,0.151,0.1593,17368,0
+LIDRW.US,D,20250822,000000,0.1789,0.1799,0.16,0.16,34570,0
+LIDRW.US,D,20250825,000000,0.1799,0.19,0.1602,0.1764,68974,0
+LIDRW.US,D,20250826,000000,0.1999,0.2,0.1733,0.18,36717,0
+LIDRW.US,D,20250827,000000,0.1862,0.19,0.17,0.181,103494,0
+LIDRW.US,D,20250828,000000,0.1616,0.185,0.1616,0.1701,74235,0
+LIDRW.US,D,20250829,000000,0.1886,0.1886,0.1701,0.1701,26934,0
+LIDRW.US,D,20250902,000000,0.1701,0.1932,0.1701,0.1905,35304,0
+LIDRW.US,D,20250903,000000,0.1714,0.1926,0.1714,0.1785,11457,0
+LIDRW.US,D,20250904,000000,0.1721,0.19018,0.1701,0.1702,33229,0
+LIDRW.US,D,20250905,000000,0.1799,0.1799,0.1702,0.1706,8411,0
+LIDRW.US,D,20250908,000000,0.1748,0.1926,0.1728,0.19,65634,0
+LIDRW.US,D,20250909,000000,0.1924,0.1926,0.1731,0.1904,29699,0
+LIDRW.US,D,20250910,000000,0.183,0.185,0.1501,0.1711,44922,0
+LIDRW.US,D,20250911,000000,0.1648,0.1791,0.162101,0.1748,11408,0
+LIDRW.US,D,20250912,000000,0.162,0.1738,0.162,0.1738,5878,0
+LIDRW.US,D,20250915,000000,0.175,0.1792,0.175,0.1771,36470,0
+LIDRW.US,D,20250916,000000,0.17,0.1789,0.17,0.1788,26793,0
+LIDRW.US,D,20250917,000000,0.175,0.18,0.17,0.175,34261,0
+LIDRW.US,D,20250918,000000,0.1799,0.18,0.1751,0.1776,44599,0
+LIDRW.US,D,20250919,000000,0.1757,0.18,0.1501,0.1633,199321,0
+LIDRW.US,D,20250922,000000,0.16,0.18,0.16,0.175,34789,0
+LIDRW.US,D,20250923,000000,0.177,0.1998,0.177,0.19,160147,0
+LIDRW.US,D,20250924,000000,0.1998,0.2274,0.18,0.22,117586,0
+LIDRW.US,D,20250925,000000,0.21,0.2275,0.1851,0.2149,79514,0
+LIDRW.US,D,20250926,000000,0.2149,0.2275,0.2025,0.2275,141337,0
+LIDRW.US,D,20250929,000000,0.2275,0.2275,0.2011,0.2027,31199,0
+LIDRW.US,D,20250930,000000,0.2,0.2027,0.1811,0.183,17739,0
+LIDRW.US,D,20251001,000000,0.18,0.18,0.1707,0.175,25905,0
+LIDRW.US,D,20251002,000000,0.1725,0.2,0.16,0.193,21657,0
+LIDRW.US,D,20251003,000000,0.18,0.1958,0.1699,0.18,18086,0
+LIDRW.US,D,20251006,000000,0.2,0.2,0.17,0.1799,132568,0
+LIDRW.US,D,20251007,000000,0.29,0.3,0.2032,0.22,521298,0
+LIDRW.US,D,20251008,000000,0.24,0.2699,0.2175,0.242001,262635,0
+LIDRW.US,D,20251009,000000,0.22,0.2691,0.19,0.245,69791,0
+LIDRW.US,D,20251010,000000,0.247,0.3364,0.2025,0.2344,250431,0
+LIDRW.US,D,20251013,000000,0.2145,0.26,0.21,0.2442,82184,0
+LIDRW.US,D,20251014,000000,0.259,0.259,0.2101,0.2188,273407,0
+LIDRW.US,D,20251015,000000,0.231501,0.2457,0.2111,0.2201,48110,0
+LIDRW.US,D,20251016,000000,0.2302,0.26,0.2,0.212,164903,0
+LIDRW.US,D,20251017,000000,0.2052,0.2052,0.18,0.195,34699,0
+LIDRW.US,D,20251020,000000,0.2,0.214799,0.187,0.1999,128894,0
+LIDRW.US,D,20251021,000000,0.2118,0.2118,0.17,0.1762,68404,0
+LIDRW.US,D,20251022,000000,0.1753,0.19,0.1503,0.16,82074,0
+LIDRW.US,D,20251023,000000,0.1599,0.1718,0.1503,0.155,69813,0
+LIDRW.US,D,20251024,000000,0.1648,0.1829,0.1564,0.1776,34276,0
+LIDRW.US,D,20251027,000000,0.1812,0.2018,0.172,0.1965,48412,0
+LIDRW.US,D,20251028,000000,0.1869,0.1976,0.176,0.1844,14906,0
+LIDRW.US,D,20251029,000000,0.1755,0.1818,0.163,0.163,9812,0
+LIDRW.US,D,20251030,000000,0.1848,0.1848,0.1608,0.1833,7817,0
+LIDRW.US,D,20251031,000000,0.18,0.18,0.1281,0.159501,130904,0
+LIDRW.US,D,20251103,000000,0.1633,0.1633,0.1488,0.1578,11213,0
+LIDRW.US,D,20251104,000000,0.1625,0.1643,0.146,0.146,29593,0
+LIDRW.US,D,20251105,000000,0.1488,0.2,0.14,0.1504,30462,0
+LIDRW.US,D,20251106,000000,0.1536,0.165,0.1505,0.1527,15115,0
+LIDRW.US,D,20251107,000000,0.0921,0.14565,0.0921,0.1413,71509,0
+LIDRW.US,D,20251110,000000,0.1428,0.1505,0.1362,0.1362,29105,0
+LIDRW.US,D,20251111,000000,0.1363,0.15,0.125,0.1251,24405,0
+LIDRW.US,D,20251112,000000,0.14919,0.14919,0.1262,0.13,31884,0
+LIDRW.US,D,20251113,000000,0.145,0.1451,0.13,0.133,5328,0
+LIDRW.US,D,20251114,000000,0.1344,0.1344,0.0795,0.1151,69343,0
+LIDRW.US,D,20251117,000000,0.1042,0.1272,0.0901,0.11,26252,0
+LIDRW.US,D,20251118,000000,0.113,0.125,0.1051,0.125,81014,0
+LIDRW.US,D,20251119,000000,0.1249,0.1249,0.0875,0.1167,16139,0
+LIDRW.US,D,20251120,000000,0.1187,0.1187,0.0965,0.1074,10908,0
+LIDRW.US,D,20251121,000000,0.112501,0.18,0.0708,0.1186,83169,0
+LIDRW.US,D,20251124,000000,0.1165,0.117,0.100067,0.1001,20161,0
+LIDRW.US,D,20251125,000000,0.1085,0.1085,0.06,0.0963,91572,0
+LIDRW.US,D,20251126,000000,0.0975,0.1073,0.095,0.1,11698,0
+LIDRW.US,D,20251128,000000,0.078001,0.107,0.078001,0.107,12219,0
+LIDRW.US,D,20251201,000000,0.0943,0.0943,0.0816,0.0872,3591,0
+LIDRW.US,D,20251202,000000,0.095,0.107,0.09,0.1068,35188,0
+LIDRW.US,D,20251203,000000,0.0903,0.1039,0.0818,0.1039,39648,0
+LIDRW.US,D,20251204,000000,0.0909,0.1069,0.09,0.1069,64738,0
+LIDRW.US,D,20251205,000000,0.101,0.1067,0.0912,0.095,3120,0
+LIDRW.US,D,20251208,000000,0.105,0.1065,0.0913,0.1064,3559,0
+LIDRW.US,D,20251209,000000,0.104,0.18,0.0914,0.15,124106,0
+LIDRW.US,D,20251210,000000,0.143,0.165,0.1401,0.1401,2876,0
+LIDRW.US,D,20251211,000000,0.1501,0.16,0.1401,0.1593,7218,0
+LIDRW.US,D,20251212,000000,0.1591,0.1644,0.14,0.1403,64560,0
+LIDRW.US,D,20251215,000000,0.135,0.1352,0.125,0.125,5863,0
+LIDRW.US,D,20251216,000000,0.11081,0.12,0.110801,0.1151,11903,0
+LIDRW.US,D,20251217,000000,0.110101,0.114951,0.103,0.103,8575,0
+LIDRW.US,D,20251218,000000,0.1,0.1149,0.1,0.1,1871,0
+LIDRW.US,D,20251219,000000,0.092,0.1011,0.092,0.0939,20960,0
+LIDRW.US,D,20251222,000000,0.097,0.101,0.09,0.09,24473,0
+LIDRW.US,D,20251223,000000,0.11,0.11,0.09,0.1093,12702,0
+LIDRW.US,D,20251224,000000,0.109,0.1095,0.0903,0.0992,1716,0
+LIDRW.US,D,20251226,000000,0.09,0.1377,0.09,0.1377,41933,0
+LIDRW.US,D,20251229,000000,0.11,0.134899,0.11,0.12,23003,0
+LIDRW.US,D,20251230,000000,0.132999,0.132999,0.085,0.0854,32872,0
+LIDRW.US,D,20251231,000000,0.0895,0.0999,0.0895,0.0901,8520,0
+LIDRW.US,D,20260102,000000,0.094899,0.12,0.0901,0.12,21085,0
+LIDRW.US,D,20260105,000000,0.119999,0.13,0.117,0.1199,21302,0
+LIDRW.US,D,20260106,000000,0.1247,0.17,0.121,0.135,46212,0
+LIDRW.US,D,20260107,000000,0.142,0.149,0.12,0.122,22398,0
+LIDRW.US,D,20260108,000000,0.122,0.122,0.109,0.12,8996,0
+LIDRW.US,D,20260109,000000,0.119,0.119,0.1114,0.119,900,0
+LIDRW.US,D,20260112,000000,0.1095,0.12,0.10001,0.118,20114,0
+LIDRW.US,D,20260113,000000,0.11,0.11,0.0899,0.09,33909,0
+LIDRW.US,D,20260114,000000,0.0999,0.104,0.0964,0.1,4278,0
+LIDRW.US,D,20260115,000000,0.1012,0.1012,0.1012,0.1012,709,0
+LIDRW.US,D,20260116,000000,0.0972,0.0999,0.0775,0.094951,20598,0
+LIDRW.US,D,20260120,000000,0.080001,0.0969,0.07,0.0964,29216,0
+LIDRW.US,D,20260121,000000,0.0806,0.082501,0.0806,0.082501,1529,0
+LIDRW.US,D,20260122,000000,0.0702,0.0861,0.0702,0.075,11743,0
+LIDRW.US,D,20260123,000000,0.0751,0.12,0.0751,0.0994,24158,0
+LIDRW.US,D,20260126,000000,0.0996,0.1174,0.0891,0.0891,12873,0
+LIDRW.US,D,20260127,000000,0.0856,0.0856,0.0856,0.0856,500,0
+LIDRW.US,D,20260128,000000,0.0859,0.1197,0.0702,0.0799,77082,0
+LIDRW.US,D,20260129,000000,0.0843,0.1048,0.077,0.0885,15558,0
+LIDRW.US,D,20260130,000000,0.0779,0.0839,0.0718,0.0742,8887,0
+LIDRW.US,D,20260202,000000,0.0773,0.0773,0.0773,0.0773,371,0
+LIDRW.US,D,20260203,000000,0.078,0.0801,0.075,0.075,30949,0
+LIDRW.US,D,20260204,000000,0.0821,0.0821,0.07,0.0701,4805,0
+LIDRW.US,D,20260205,000000,0.07,0.07,0.062099,0.07,7544,0
+LIDRW.US,D,20260206,000000,0.0666,0.0849,0.0632,0.0733,14469,0
+LIDRW.US,D,20260209,000000,0.0789,0.0789,0.0713,0.0713,5594,0
+LIDRW.US,D,20260210,000000,0.0647,0.080147,0.0647,0.075,10204,0
+LIDRW.US,D,20260211,000000,0.08,0.08,0.069,0.069,460,0
+LIDRW.US,D,20260212,000000,0.0689,0.0689,0.0658,0.0658,1108,0
+LIDRW.US,D,20260213,000000,0.066,0.066,0.066,0.066,110,0
+LIDRW.US,D,20260217,000000,0.066101,0.072,0.066,0.0717,5771,0
+LIDRW.US,D,20260218,000000,0.1098,0.1098,0.0658,0.09,31183,0

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

@@ -0,0 +1,1065 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITM.US,D,20211119,000000,149.5,239.46,139.1,169,1890358.2302021233,0
+LITM.US,D,20211122,000000,151.06,153.66,105.04,105.04,291675.6152971127,0
+LITM.US,D,20211123,000000,104.65,109.2,94.25,96.2,92468.6153568748,0
+LITM.US,D,20211124,000000,92.3,102.375,87.36,88.92,84893.9230514549,0
+LITM.US,D,20211126,000000,87.62,87.62,82.1613,84.24,24267.3846081044,0
+LITM.US,D,20211129,000000,84.5,127.53,84.5,99.19,795341.0766844746,0
+LITM.US,D,20211130,000000,95.16,110.11,92.69,106.47,134419.4614981357,0
+LITM.US,D,20211201,000000,105.56,113.75,88.4013,90.61,89049.999973285,0
+LITM.US,D,20211202,000000,87.75,95.16,84.63,85.28,37614.1538348696,0
+LITM.US,D,20211203,000000,84.5,88.79,75.92,77.22,42311.2307565374,0
+LITM.US,D,20211206,000000,76.7,84.3687,68.51,82.94,29631.538452648998,0
+LITM.US,D,20211207,000000,83.46,98.7987,82.5825,86.58,151749.6922621674,0
+LITM.US,D,20211208,000000,86.58,91.65,82.94,87.49,52819.7692149233,0
+LITM.US,D,20211209,000000,84.5,87.49,81.3813,82.94,11680.2307657267,0
+LITM.US,D,20211210,000000,82.68,84.5,79.43,80.86,13156.3846114377,0
+LITM.US,D,20211213,000000,79.5223,84.24,75.01,76.18,35068.0769125565,0
+LITM.US,D,20211214,000000,74.36,77.207,74.1,74.49,13471.7692267277,0
+LITM.US,D,20211215,000000,73.71,76.6987,69.03,72.67,20129.0769170382,0
+LITM.US,D,20211216,000000,73.45,76.18,69.68,70.2,9848.9999970453,0
+LITM.US,D,20211217,000000,68.77,71.37,65,65.91,27726.4615301436,0
+LITM.US,D,20211220,000000,64.87,65.65,57.72,58.11,27563.3076840387,0
+LITM.US,D,20211221,000000,59.41,64.35,58.11,63.18,23001.1538392535,0
+LITM.US,D,20211222,000000,61.36,78,61.36,78,107688.23073692429,0
+LITM.US,D,20211223,000000,72.8,76.44,70.9527,75.4,66900.3076722376,0
+LITM.US,D,20211227,000000,73.58,80.08,71.89,75.4,21805.2307626892,0
+LITM.US,D,20211228,000000,75.66,77.61,72.9313,75.4,13652.461534365799,0
+LITM.US,D,20211229,000000,73.58,76.7,72.41,72.54,9462.3846125459,0
+LITM.US,D,20211230,000000,72.15,75.53,72.15,75.01,9451.2307663954,0
+LITM.US,D,20211231,000000,74.23,80.34,73.71,74.88,17921.3076869313,0
+LITM.US,D,20220103,000000,75.4,89.44,74.62,84.5,59891.3076743403,0
+LITM.US,D,20220104,000000,84.5,87.7149,79.95,83.85,15294.0769184887,0
+LITM.US,D,20220105,000000,83.2013,87.75,76.7,80.6,17128.461533323,0
+LITM.US,D,20220106,000000,79.82,82.9387,74.88,77.35,7369.9230747121,0
+LITM.US,D,20220107,000000,78,82.81,75.9941,80.73,13836.6923035413,0
+LITM.US,D,20220110,000000,79.69,79.69,71.76,74.555,13214.1538421896,0
+LITM.US,D,20220111,000000,74.2183,79.17,73.4513,75.01,11219.307688941899,0
+LITM.US,D,20220112,000000,79.82,81.7687,75.79,77.155,7103.846151715,0
+LITM.US,D,20220113,000000,78,81.12,74.36,74.49,4706.923075511,0
+LITM.US,D,20220114,000000,73.71,74.36,71.76,73.06,4637.692306301,0
+LITM.US,D,20220118,000000,72.8,72.8,65.65,66.82,7042.307690195,0
+LITM.US,D,20220119,000000,66.43,71.24,65.845,67.86,7075.2307671082,0
+LITM.US,D,20220120,000000,69.94,70.72,67.21,68.38,3826.9230757749997,0
+LITM.US,D,20220121,000000,66.43,68.6725,63.83,66.04,9193.2307664728,0
+LITM.US,D,20220124,000000,63.96,63.96,55.12,59.67,11289.6153812285,0
+LITM.US,D,20220125,000000,57.85,70.135,56.5955,64.48,9793.6923047542,0
+LITM.US,D,20220126,000000,66.3,67.21,63.05,63.96,3175.9999990471997,0
+LITM.US,D,20220127,000000,64.48,65.65,60.58,62.66,2281.1538454695,0
+LITM.US,D,20220128,000000,61.75,64.22,59.28,61.23,2723.2307684138,0
+LITM.US,D,20220131,000000,59.8,66.17,58.76,65.13,5856.0769213201,0
+LITM.US,D,20220201,000000,67.21,75.4,67.21,75.4,9588.6153817388,0
+LITM.US,D,20220202,000000,76.18,79.17,71.76,76.7,6996.5384594395,0
+LITM.US,D,20220203,000000,74.75,77.48,72.085,75.27,2054.4615378452,0
+LITM.US,D,20220204,000000,75.673,84.89,72.8,84.5,15701.3076875973,0
+LITM.US,D,20220207,000000,85.41,87.36,79.3,80.6,5307.9230753307,0
+LITM.US,D,20220208,000000,79.69,86.97,75.4,85.8,6260.0769211989,0
+LITM.US,D,20220209,000000,88.92,89.7,83.07,84.63,8173.076920625,0
+LITM.US,D,20220210,000000,82.55,94.12,82.264,89.44,8272.2307667491,0
+LITM.US,D,20220211,000000,91.65,91.65,82.745,84.63,8659.999997402,0
+LITM.US,D,20220214,000000,89.7,91.78,86.06,89.05,8889.230766564,0
+LITM.US,D,20220215,000000,92.04,94.12,89.05,93.34,7427.0769208488,0
+LITM.US,D,20220216,000000,94.12,101.469,90.35,99.84,13474.615380573,0
+LITM.US,D,20220217,000000,99.58,101.01,89.18,92.56,9021.3846126782,0
+LITM.US,D,20220218,000000,93.34,95.8087,88.4,91,17374.3076870954,0
+LITM.US,D,20220222,000000,89.31,89.4673,80.6,84.11,6490.769228822,0
+LITM.US,D,20220223,000000,84.5,86.32,76.57,78,4046.9999987859,0
+LITM.US,D,20220224,000000,72.15,78,69.42,76.7,9182.5384587837,0
+LITM.US,D,20220225,000000,79.04,82.03,76.7,81.25,4180.6923064381,0
+LITM.US,D,20220228,000000,82.68,85.3359,79.95,82.03,5446.9999983659,0
+LITM.US,D,20220301,000000,84.37,88.14,80.47,83.2,4953.5384600524,0
+LITM.US,D,20220302,000000,83.85,83.98,78.65,80.73,6674.076921074699,0
+LITM.US,D,20220303,000000,80.73,87.62,79.0608,85.02,8248.3846129101,0
+LITM.US,D,20220304,000000,84.5,84.5,75.66,78.13,7760.0769207489,0
+LITM.US,D,20220307,000000,75.53,78.13,74.1,75.4,5083.9999984748,0
+LITM.US,D,20220308,000000,75.4,88.0087,75.4,80.21,26249.769222894298,0
+LITM.US,D,20220309,000000,80.34,84.89,75.4,78.91,7037.8461517348,0
+LITM.US,D,20220310,000000,79.17,100.62,78.65,97.89,70799.0769018372,0
+LITM.US,D,20220311,000000,99.45,99.45,88.79,96.46,17868.3076869472,0
+LITM.US,D,20220314,000000,97.5,97.5,86.71,89.57,6619.076921091199,0
+LITM.US,D,20220315,000000,84.63,97.305,84.63,94.77,5731.1538444345,0
+LITM.US,D,20220316,000000,96.59,98.8,92.7446,94.38,9004.1538434526,0
+LITM.US,D,20220317,000000,97.5,120.12,93.756,108.16,110403.53842841739,0
+LITM.US,D,20220318,000000,105.3,112.71,105.3,111.8,10650.4615352664,0
+LITM.US,D,20220321,000000,111.8,114.53,106.08,110.5,11152.8461505003,0
+LITM.US,D,20220322,000000,110.5,114.66,105.3,109.85,10524.0769199197,0
+LITM.US,D,20220323,000000,109.2,120.25,100.75,105.69,26853.7692227131,0
+LITM.US,D,20220324,000000,105.04,110.37,95.94,97.63,19695.769224860498,0
+LITM.US,D,20220325,000000,99.06,101.188,94.51,96.2,5220.9230753568,0
+LITM.US,D,20220328,000000,93.08,95.16,91.65,94.9,6514.923074968599,0
+LITM.US,D,20220329,000000,94.64,97.4987,91,93.99,10585.3076891321,0
+LITM.US,D,20220330,000000,96.33,131.17,94.12,117.26,674275.1536438713,0
+LITM.US,D,20220331,000000,113.88,136.5,105.3,122.07,398761.0768034486,0
+LITM.US,D,20220401,000000,123.76,134.29,120.9,130.52,110262.2307361521,0
+LITM.US,D,20220404,000000,111.67,116.87,97.89,105.3,137051.3076511923,0
+LITM.US,D,20220405,000000,101.79,108.81,92.3,94.64,44235.5384482678,0
+LITM.US,D,20220406,000000,94.9,96.8448,76.9652,83.2,81005.46151415989,0
+LITM.US,D,20220407,000000,86.32,89.44,80.73,86.97,37041.9230658105,0
+LITM.US,D,20220408,000000,84.63,92.5548,82.55,88.27,187856.3076359508,0
+LITM.US,D,20220411,000000,84.63,86.58,73.06,76.31,92583.4615106865,0
+LITM.US,D,20220412,000000,77.48,79.04,73.45,78,30634.1538369636,0
+LITM.US,D,20220413,000000,78,84.11,75.01,76.05,63734.153827033595,0
+LITM.US,D,20220414,000000,76.05,78.65,68.12,68.51,33893.6922975242,0
+LITM.US,D,20220418,000000,69.81,72.8,67.86,72.8,14277.9230726397,0
+LITM.US,D,20220419,000000,74.1,78.5187,73.0301,77.87,30678.153836950398,0
+LITM.US,D,20220420,000000,78.65,80.34,73.06,73.45,17768.0769177465,0
+LITM.US,D,20220421,000000,76.05,79.3,71.76,73.97,31211.9999906364,0
+LITM.US,D,20220422,000000,75.4,75.4,67.21,69.94,12579.6923039184,0
+LITM.US,D,20220425,000000,68.51,72.28,66.95,70.72,15048.9230724084,0
+LITM.US,D,20220426,000000,70.98,71.11,67.34,69.03,8966.230766540899,0
+LITM.US,D,20220427,000000,68.9,72.15,65.65,66.69,10795.9999967612,0
+LITM.US,D,20220428,000000,66.95,68.25,59.93,61.62,39316.2307574359,0
+LITM.US,D,20220429,000000,62.01,68.12,61.75,62.27,17735.9230716023,0
+LITM.US,D,20220502,000000,63.05,63.57,58.63,60.58,14041.4615342491,0
+LITM.US,D,20220503,000000,60.58,62.66,56.16,57.72,39407.9999881776,0
+LITM.US,D,20220504,000000,59.93,60.84,52,59.15,57577.9230596497,0
+LITM.US,D,20220505,000000,59.15,59.41,52.26,53.69,34274.8461435637,0
+LITM.US,D,20220506,000000,52.26,53.56,48.88,50.31,28939.230760549,0
+LITM.US,D,20220509,000000,50.96,50.96,44.59,45.24,26475.9230689803,0
+LITM.US,D,20220510,000000,45.5,47.06,41.73,45.24,22717.3076854925,0
+LITM.US,D,20220511,000000,44.07,45.76,39,39.78,15752.6923029665,0
+LITM.US,D,20220512,000000,39.91,42.77,36.53,38.22,21899.3846088148,0
+LITM.US,D,20220513,000000,39.52,44.46,39.52,42.51,24719.4615310457,0
+LITM.US,D,20220516,000000,43.81,45.24,41.34,44.46,11721.7692272527,0
+LITM.US,D,20220517,000000,46.93,47.45,43.29,44.98,16389.615379698498,0
+LITM.US,D,20220518,000000,44.98,47.45,41.47,42.51,16998.3846102851,0
+LITM.US,D,20220519,000000,47.19,52.65,43.81,49.53,39025.8461421384,0
+LITM.US,D,20220520,000000,53.95,53.95,41.08,42.64,41142.4615261188,0
+LITM.US,D,20220523,000000,43.94,44.044,36.92,38.61,40279.3846033008,0
+LITM.US,D,20220524,000000,38.61,38.61,34.84,35.49,23273.3846084026,0
+LITM.US,D,20220525,000000,34.32,35.3405,31.46,33.54,24739.6923002704,0
+LITM.US,D,20220526,000000,33.02,40.95,33.02,39.13,85083.99997447479,0
+LITM.US,D,20220527,000000,40.04,44.525,36.543,44.46,83449.6922826574,0
+LITM.US,D,20220531,000000,43.81,44.72,40.742,42.9,24974.9230694306,0
+LITM.US,D,20220601,000000,43.55,44.46,39.91,41.6,16312.2307643371,0
+LITM.US,D,20220602,000000,41.6,49.53,40.95,48.1,33259.6153746375,0
+LITM.US,D,20220603,000000,45.5,46.8,42.9013,44.85,15517.7692261139,0
+LITM.US,D,20220606,000000,44.46,44.46,40.69,41.86,13354.5384575321,0
+LITM.US,D,20220607,000000,41.47,47.84,39,46.41,79106.23074549889,0
+LITM.US,D,20220608,000000,46.67,53.95,46.67,50.18,65638.5384418469,0
+LITM.US,D,20220609,000000,50.18,55.25,50.0812,51.87,58195.384597926,0
+LITM.US,D,20220610,000000,50.83,59.54,48.75,59.54,59022.8461361393,0
+LITM.US,D,20220613,000000,59.8,61.23,53.04,56.03,89177.0768963238,0
+LITM.US,D,20220614,000000,56.55,57.5913,43.29,44.2,74113.5384393044,0
+LITM.US,D,20220615,000000,43.03,45.4987,40.95,43.29,22937.6153777341,0
+LITM.US,D,20220616,000000,41.6,42.6387,38.09,40.04,27138.923068781398,0
+LITM.US,D,20220617,000000,40.82,44.2,40.3,42.12,49207.69229293,0
+LITM.US,D,20220621,000000,42.9,44.0505,39.65,40.17,46275.0769091944,0
+LITM.US,D,20220622,000000,39.13,40.2272,37.31,37.83,29867.1538371937,0
+LITM.US,D,20220623,000000,37.83,38.22,35.23,35.88,26336.6153767144,0
+LITM.US,D,20220624,000000,36.27,38.22,35.4913,35.88,20674.6923014899,0
+LITM.US,D,20220627,000000,35.49,36.92,34.84,35.62,9683.5384586334,0
+LITM.US,D,20220628,000000,35.88,37.57,33.15,33.54,18405.8461483244,0
+LITM.US,D,20220629,000000,34.06,34.06,29.38,31.33,29026.7692220612,0
+LITM.US,D,20220630,000000,30.68,31.72,30.03,31.2,9694.3076893994,0
+LITM.US,D,20220701,000000,30.94,32.76,29.874,31.85,13539.230765168999,0
+LITM.US,D,20220705,000000,31.46,32.11,29.51,31.59,10548.153842989399,0
+LITM.US,D,20220706,000000,30.42,32.4844,29.1551,30.29,22984.0769161817,0
+LITM.US,D,20220707,000000,31.07,32.11,29.64,31.46,15918.9999952243,0
+LITM.US,D,20220708,000000,31.72,33.67,31.33,33.54,8999.9230742231,0
+LITM.US,D,20220711,000000,32.5,32.5,29.64,30.29,10619.6923045064,0
+LITM.US,D,20220712,000000,30.29,30.9829,28.99,29.77,5656.3846136877,0
+LITM.US,D,20220713,000000,28.99,35.1,28.6,30.29,206514.8460918917,0
+LITM.US,D,20220714,000000,29.64,30.1587,27.56,28.99,25374.9230693106,0
+LITM.US,D,20220715,000000,29.77,29.77,28.34,28.6,13953.6923035062,0
+LITM.US,D,20220718,000000,29.38,30.68,28.4219,29.51,14888.7692263026,0
+LITM.US,D,20220719,000000,29.9,31.59,29.822,31.2,31152.2307598851,0
+LITM.US,D,20220720,000000,31.98,33.02,30.81,33.02,16409.230764308,0
+LITM.US,D,20220721,000000,33.54,36.27,32.63,33.8,59852.9999820441,0
+LITM.US,D,20220722,000000,35.62,35.62,30.42,30.81,20417.1538400287,0
+LITM.US,D,20220725,000000,31.72,33.02,30.68,31.33,14646.230764836899,0
+LITM.US,D,20220726,000000,30.68,31.2364,29.51,30.81,6278.9999981163,0
+LITM.US,D,20220727,000000,31.252,31.98,29.9,31.59,9368.769227958599,0
+LITM.US,D,20220728,000000,31.59,33.28,30.42,32.5,15378.5384569249,0
+LITM.US,D,20220729,000000,33.28,34.19,31.85,33.67,9396.153843335,0
+LITM.US,D,20220801,000000,33.8,33.8,31.85,32.89,4777.8461524128,0
+LITM.US,D,20220802,000000,32.37,35.1117,32.37,33.93,14276.6153803324,0
+LITM.US,D,20220803,000000,34.06,34.3395,31.72,32.11,6573.6923057202,0
+LITM.US,D,20220804,000000,32.5,34.9258,31.33,31.98,24266.3076850278,0
+LITM.US,D,20220805,000000,31.59,32.89,30.29,32.37,7209.307690144899,0
+LITM.US,D,20220808,000000,33.54,35.49,32.63,34.58,33178.3846054311,0
+LITM.US,D,20220809,000000,34.58,34.7126,31.33,33.02,10860.3076890496,0
+LITM.US,D,20220810,000000,34.45,37.414,32.76,35.62,61348.2307508263,0
+LITM.US,D,20220811,000000,35.75,37.05,33.8,34.97,16821.538456492,0
+LITM.US,D,20220812,000000,36.01,43.2887,35.0571,40.95,107148.2307370863,0
+LITM.US,D,20220815,000000,41.47,42.6335,38.35,39.26,56019.1538293481,0
+LITM.US,D,20220816,000000,38.61,39,36.5313,37.18,26807.7692227269,0
+LITM.US,D,20220817,000000,36.79,36.9187,34.71,35.23,16871.2307641694,0
+LITM.US,D,20220818,000000,34.97,36.0048,34.58,35.62,5135.2307676902,0
+LITM.US,D,20220819,000000,35.36,35.5472,32.63,33.28,13074.9230730006,0
+LITM.US,D,20220822,000000,33.15,36.01,31.72,32.24,64902.3845959139,0
+LITM.US,D,20220823,000000,32.5,34.97,31.2,31.59,21078.3846090611,0
+LITM.US,D,20220824,000000,32.37,33.67,31.33,33.28,21886.6923011263,0
+LITM.US,D,20220825,000000,34.32,35.75,32.5754,34.97,13407.615380593099,0
+LITM.US,D,20220826,000000,35.1,35.1,31.72,32.37,15487.8461491998,0
+LITM.US,D,20220829,000000,31.98,33.54,30.68,31.33,9819.846150900199,0
+LITM.US,D,20220830,000000,31.46,33.02,29.64,30.03,10934.0769197967,0
+LITM.US,D,20220831,000000,30.55,30.8438,29.77,30.29,11817.7692272239,0
+LITM.US,D,20220901,000000,29.77,30.16,28.47,29.25,12669.538457737599,0
+LITM.US,D,20220902,000000,29.4346,31.33,28.47,28.6,10346.8461507421,0
+LITM.US,D,20220906,000000,29.9,29.9,28.145,28.34,6874.2307671685,0
+LITM.US,D,20220907,000000,29.64,31.98,28.34,31.46,19536.9999941389,0
+LITM.US,D,20220908,000000,32.76,34.84,31.07,34.71,29789.3076833709,0
+LITM.US,D,20220909,000000,36.01,37.1852,34.45,36.92,37865.9999886402,0
+LITM.US,D,20220912,000000,37.18,38.09,34.9531,37.31,19688.3846094781,0
+LITM.US,D,20220913,000000,36.01,37.31,33.93,36.14,10585.384612209,0
+LITM.US,D,20220914,000000,36.14,36.79,34.6762,36.79,4516.5384601835,0
+LITM.US,D,20220915,000000,37.7,38.74,34.97,35.1,15740.6153798932,0
+LITM.US,D,20220916,000000,33.93,34.84,32.5,33.54,61674.5384430361,0
+LITM.US,D,20220919,000000,33.15,33.93,31.2,32.37,36618.2307582453,0
+LITM.US,D,20220920,000000,32.37,32.3791,30.55,30.68,24147.1538389097,0
+LITM.US,D,20220921,000000,31.85,32.76,30.03,30.55,17430.9230716938,0
+LITM.US,D,20220922,000000,30.42,31.3989,29.51,29.9,18895.9230712543,0
+LITM.US,D,20220923,000000,36.27,46.15,33.54,41.34,5662971.613685723,0
+LITM.US,D,20220926,000000,34.45,34.58,22.36,24.44,535998.2306084313,0
+LITM.US,D,20220927,000000,25.74,26,20.8104,24.44,158151.3076448623,0
+LITM.US,D,20220928,000000,23.53,24.7,21.9713,22.75,72497.692285943,0
+LITM.US,D,20220929,000000,22.1,22.23,19.695,20.28,102411.6153538919,0
+LITM.US,D,20220930,000000,27.56,28.08,22.88,22.88,1007885.9227745573,0
+LITM.US,D,20221003,000000,23.79,28.73,22.23,27.95,213426.7691667412,0
+LITM.US,D,20221004,000000,28.86,34.8387,28.236,33.41,137079.8461127222,0
+LITM.US,D,20221005,000000,32.5,39.65,29.9,37.57,170987.692256396,0
+LITM.US,D,20221006,000000,37.44,42.9,35.36,35.88,120652.6922714965,0
+LITM.US,D,20221007,000000,34.97,39,33.7948,35.36,63418.9230578974,0
+LITM.US,D,20221010,000000,34.58,34.905,28.34,29.64,60173.999981947796,0
+LITM.US,D,20221011,000000,29.12,29.4931,26.26,26.78,70008.9230559204,0
+LITM.US,D,20221012,000000,27.43,28.4687,24.9197,27.56,57279.9230597391,0
+LITM.US,D,20221013,000000,26.65,29.25,25.09,28.73,37488.076911830496,0
+LITM.US,D,20221014,000000,30.03,30.16,27.3,27.56,12074.8461502237,0
+LITM.US,D,20221017,000000,28.47,29.38,26.65,27.04,17859.076917719198,0
+LITM.US,D,20221018,000000,28.73,28.73,26.52,26.91,18412.9999944761,0
+LITM.US,D,20221019,000000,26.13,27.664,25.61,26.26,26652.6922996965,0
+LITM.US,D,20221020,000000,26.78,28.535,25.48,26.65,33949.6153744305,0
+LITM.US,D,20221021,000000,26,35.88,26,31.59,251078.8460785225,0
+LITM.US,D,20221024,000000,31.85,31.98,27.95,29.77,47370.9999857887,0
+LITM.US,D,20221025,000000,30.55,34.45,30.0365,33.67,48288.6153701288,0
+LITM.US,D,20221026,000000,32.76,33.8,31.07,31.59,34305.4615281699,0
+LITM.US,D,20221027,000000,31.2,32.63,28.34,30.29,25842.307684555,0
+LITM.US,D,20221028,000000,30.55,34.45,30.55,33.15,41376.538449125495,0
+LITM.US,D,20221031,000000,33.67,35.204,32.89,34.58,26657.0769150798,0
+LITM.US,D,20221101,000000,35.49,37.31,33.943,35.23,30311.153837060498,0
+LITM.US,D,20221102,000000,35.62,36.0009,32.63,33.28,22226.0769164091,0
+LITM.US,D,20221103,000000,33.28,35.49,31.72,35.23,27458.307684070198,0
+LITM.US,D,20221104,000000,35.75,40.56,35.75,39.91,68308.0769025845,0
+LITM.US,D,20221107,000000,40.95,40.95,36.79,39.13,29272.307683526,0
+LITM.US,D,20221108,000000,40.3,42.77,37.8313,41.08,44638.0769096855,0
+LITM.US,D,20221109,000000,40.82,41.08,38.3877,40.43,33238.5384515669,0
+LITM.US,D,20221110,000000,41.73,43.29,39.923,41.86,33379.230759217,0
+LITM.US,D,20221111,000000,42.64,45.24,41.86,44.59,47467.230754990596,0
+LITM.US,D,20221114,000000,46.15,48.1,42.25,46.93,38141.3846039422,0
+LITM.US,D,20221115,000000,49.27,49.27,43.94,44.85,27544.2307609675,0
+LITM.US,D,20221116,000000,44.85,44.85,38.4722,41.08,36490.5384505913,0
+LITM.US,D,20221117,000000,40.43,41.73,38.61,39.78,26818.9230688774,0
+LITM.US,D,20221118,000000,39.26,40.963,39.13,40.3,11032.1538428442,0
+LITM.US,D,20221121,000000,41.47,45.1048,40.6913,42.38,28176.769222316198,0
+LITM.US,D,20221122,000000,44.07,44.07,41.0839,41.99,12770.6923038611,0
+LITM.US,D,20221123,000000,40.95,43.55,40.573,43.03,11651.999996504399,0
+LITM.US,D,20221125,000000,43.16,44.2,41.21,43.94,14551.307687942299,0
+LITM.US,D,20221128,000000,42.9,43.355,38.09,39,26857.6153765581,0
+LITM.US,D,20221129,000000,38.61,39.65,37.83,39.65,9110.2307664977,0
+LITM.US,D,20221130,000000,40.04,40.95,38.285,40.95,13318.9230729274,0
+LITM.US,D,20221201,000000,40.95,41.34,38.4475,39.26,11326.4615350636,0
+LITM.US,D,20221202,000000,39.39,40.17,38.74,38.87,9182.307689553,0
+LITM.US,D,20221205,000000,38.87,39.845,37.8547,38.74,4661.7692293707,0
+LITM.US,D,20221206,000000,39.39,39.39,36.4,37.7,7835.4615361109,0
+LITM.US,D,20221207,000000,37.18,38.48,36.9109,38.09,5273.846152264,0
+LITM.US,D,20221208,000000,37.44,37.7,29.12,29.9,67841.6922873398,0
+LITM.US,D,20221209,000000,31.2,32.11,28.86,30.94,24616.153838768998,0
+LITM.US,D,20221212,000000,30.42,32.175,29.25,30.03,9828.1538432054,0
+LITM.US,D,20221213,000000,30.03,32.24,29.9,30.03,16892.9230718552,0
+LITM.US,D,20221214,000000,29.9,31.59,28.6,29.9,10850.769227514,0
+LITM.US,D,20221215,000000,29.38,30.03,27.3,28.08,16573.3076873357,0
+LITM.US,D,20221216,000000,27.3,28.34,26.26,27.69,10027.3846123764,0
+LITM.US,D,20221219,000000,27.95,28.34,25.74,26.26,10630.6153814262,0
+LITM.US,D,20221220,000000,25.74,28.3088,25.35,26.13,8398.3076897882,0
+LITM.US,D,20221221,000000,27.04,29.64,26.975,28.6,9583.1538432789,0
+LITM.US,D,20221222,000000,28.6,28.6,26.065,27.04,8400.1538436338,0
+LITM.US,D,20221223,000000,27.95,30.81,27.4612,30.55,9672.4615355598,0
+LITM.US,D,20221227,000000,30.94,31.2,26.26,26.26,18356.153840647,0
+LITM.US,D,20221228,000000,26.65,27.95,26.13,27.95,7344.5384593351,0
+LITM.US,D,20221229,000000,28.08,29.77,26.9594,29.51,5292.30769072,0
+LITM.US,D,20221230,000000,29.51,29.9,27.82,29.64,2714.8461530317,0
+LITM.US,D,20230103,000000,29.51,30.6423,27.95,29.51,3570.769229698,0
+LITM.US,D,20230104,000000,28.6,30.42,27.95,28.6,4863.3076908487,0
+LITM.US,D,20230105,000000,28.08,29.3969,27.3,27.82,3679.1538450501,0
+LITM.US,D,20230106,000000,29.51,30.55,28.47,29.25,7638.3846130931,0
+LITM.US,D,20230109,000000,29.12,30.42,28.21,29.9,3280.9230759388,0
+LITM.US,D,20230110,000000,30.03,31.0687,29.0407,29.9,3167.0769221268,0
+LITM.US,D,20230111,000000,30.29,32.175,30.1626,31.07,8945.0769203934,0
+LITM.US,D,20230112,000000,31.59,33.54,30.16,32.37,22472.0769163353,0
+LITM.US,D,20230113,000000,32.63,34.06,31.59,32.6651,8128.2307667923,0
+LITM.US,D,20230117,000000,33.54,35.1,33.15,33.41,7406.9999977779,0
+LITM.US,D,20230118,000000,34.06,34.9167,30.94,31.2,7564.3846131152995,0
+LITM.US,D,20230119,000000,30.68,32.76,30.55,32.24,5531.3076906483,0
+LITM.US,D,20230120,000000,32.24,34.06,30.94,33.1851,3835.5384603878,0
+LITM.US,D,20230123,000000,33.28,33.67,30.68,32.37,6297.9230750337,0
+LITM.US,D,20230124,000000,32.89,33.8,31.46,32.37,5106.8461523140995,0
+LITM.US,D,20230125,000000,31.59,33.15,31.07,32.37,3985.7692295735,0
+LITM.US,D,20230126,000000,32.5,33.8,29.77,31.434,10186.8461507901,0
+LITM.US,D,20230127,000000,31.2,32.24,29.9,31.07,11638.5384580469,0
+LITM.US,D,20230130,000000,30.03,32.5936,29.12,29.12,13541.0769190146,0
+LITM.US,D,20230131,000000,31.07,32.1087,30.03,30.81,10316.6923045973,0
+LITM.US,D,20230201,000000,31.07,31.85,29.77,31.33,16102.999995169099,0
+LITM.US,D,20230202,000000,33.02,33.02,30.03,31.33,13957.1538419667,0
+LITM.US,D,20230203,000000,31.33,32.11,30.68,30.94,10300.5384584483,0
+LITM.US,D,20230206,000000,30.55,31.2,29.9,30.55,4267.3076910274995,0
+LITM.US,D,20230207,000000,30.16,31.46,29.9,30.55,7834.3076899574,0
+LITM.US,D,20230208,000000,30.68,31.46,29.9,30.42,4923.846152369,0
+LITM.US,D,20230209,000000,30.81,30.8594,25.48,27.43,14009.9230727201,0
+LITM.US,D,20230210,000000,27.43,28.8002,27.43,28.34,4334.3076910074,0
+LITM.US,D,20230213,000000,28.08,29.12,27.56,27.56,2708.2307684183,0
+LITM.US,D,20230214,000000,27.43,30.42,27.43,29.9,10493.2307660828,0
+LITM.US,D,20230215,000000,29.51,29.835,27.56,28.73,6508.6923057397,0
+LITM.US,D,20230216,000000,28.21,29.51,27.9669,28.86,5088.4615369349995,0
+LITM.US,D,20230217,000000,29.51,29.51,27.7355,28.08,4845.2307677772,0
+LITM.US,D,20230221,000000,27.56,30.16,27.43,29.77,31513.076913623,0
+LITM.US,D,20230222,000000,30.29,30.29,27.82,28.6,8018.8461514405,0
+LITM.US,D,20230223,000000,28.6,29.77,27.755,29.38,15880.3076875436,0
+LITM.US,D,20230224,000000,28.6,29.64,28.08,28.6,5455.4615368249,0
+LITM.US,D,20230227,000000,28.6,28.99,27.82,28.08,7515.4615362069,0
+LITM.US,D,20230228,000000,28.08,28.47,27.82,27.95,6908.3846133121,0
+LITM.US,D,20230301,000000,27.69,28.08,27.3,27.43,5125.5384600008,0
+LITM.US,D,20230302,000000,27.43,27.95,26.13,26.91,4226.6153833474,0
+LITM.US,D,20230303,000000,27.17,28.21,27.04,28.015,4444.6923063589,0
+LITM.US,D,20230306,000000,27.95,28.47,26.65,27.56,5742.6153828926,0
+LITM.US,D,20230307,000000,27.56,27.69,26.572,27.3,4216.5384602735,0
+LITM.US,D,20230308,000000,27.43,27.56,26.39,26.91,3056.7692298521997,0
+LITM.US,D,20230309,000000,27.04,27.04,25.1745,25.1745,11997.9999964006,0
+LITM.US,D,20230310,000000,25.87,26,23.66,23.92,10373.9999968878,0
+LITM.US,D,20230313,000000,23.53,24.7,23.4013,23.79,3560.9999989317,0
+LITM.US,D,20230314,000000,24.7,24.7,23.4,24.31,2907.0769222047998,0
+LITM.US,D,20230315,000000,24.7,24.7,21.32,22.8176,4284.6923064069,0
+LITM.US,D,20230316,000000,23.79,24.44,22.1,23.66,7222.769228602399,0
+LITM.US,D,20230317,000000,24.44,24.57,23.4351,24.44,2060.0769224589,0
+LITM.US,D,20230320,000000,24.7,24.7,23.4,23.53,2477.5384607952,0
+LITM.US,D,20230321,000000,24.83,24.83,23.53,24.05,5083.1538446289,0
+LITM.US,D,20230322,000000,23.66,24.57,23.66,24.18,3658.5384604409,0
+LITM.US,D,20230323,000000,24.44,24.7,23.4065,23.92,3360.769229761,0
+LITM.US,D,20230324,000000,23.14,24.57,22.36,24.05,4658.0769216795,0
+LITM.US,D,20230327,000000,24.44,24.7,22.5069,23.27,6757.5384595112,0
+LITM.US,D,20230328,000000,23.4,24.7,22.49,24.31,4249.9230756481,0
+LITM.US,D,20230329,000000,24.7,24.7,23.9187,24.505,2726.0769222591,0
+LITM.US,D,20230330,000000,25.22,26,24.18,24.57,4179.3846141307995,0
+LITM.US,D,20230331,000000,24.57,25.87,24.57,24.8937,3327.9230759247,0
+LITM.US,D,20230403,000000,24.83,25.48,24.31,25.09,2420.5384608123,0
+LITM.US,D,20230404,000000,25.09,25.35,24.0617,25.22,1866.4615379016,0
+LITM.US,D,20230405,000000,24.96,25.35,24.3243,25.09,1285.0769226914,0
+LITM.US,D,20230406,000000,25.35,25.35,24.05,24.31,2700.9230761128,0
+LITM.US,D,20230410,000000,24.18,24.7,23.92,24.05,3802.2307680901,0
+LITM.US,D,20230411,000000,24.6987,25.35,24.4413,25.22,4262.5384602597,0
+LITM.US,D,20230412,000000,25.35,25.35,24.3113,24.7,3732.3846142649,0
+LITM.US,D,20230413,000000,24.31,26,24.31,25.4813,2925.2307683532,0
+LITM.US,D,20230414,000000,26.78,26.78,25.09,25.35,3246.6153836414,0
+LITM.US,D,20230417,000000,24.96,25.87,24.8313,25.87,1205.2307688692,0
+LITM.US,D,20230418,000000,26.52,26.65,25.74,26.325,4052.1538449382,0
+LITM.US,D,20230419,000000,26.26,26.26,25.5333,26,2828.1538453054,0
+LITM.US,D,20230420,000000,25.35,25.7491,24.0851,24.83,3269.5384605576,0
+LITM.US,D,20230421,000000,24.44,26,24.44,25.35,886.6153843494,0
+LITM.US,D,20230424,000000,25.61,29.77,25.35,28.08,17324.8461486487,0
+LITM.US,D,20230425,000000,27.43,29.25,27.3,28.6,11188.8461504895,0
+LITM.US,D,20230426,000000,28.6,29.25,27.43,27.43,3348.8461528415,0
+LITM.US,D,20230427,000000,28.6,30.16,27.56,30.03,12512.4615347078,0
+LITM.US,D,20230428,000000,30.03,31.98,30.03,31.33,13822.4615343148,0
+LITM.US,D,20230501,000000,32.24,37.31,31.85,37.18,42944.9999871165,0
+LITM.US,D,20230502,000000,38.35,38.87,34.45,37.7,25743.9230691999,0
+LITM.US,D,20230503,000000,36.53,40.95,36.4,39.78,35282.307681722996,0
+LITM.US,D,20230504,000000,39.52,40.69,35.75,36.4,20901.7692244987,0
+LITM.US,D,20230505,000000,36.4,37.96,31.85,37.83,18154.769225322798,0
+LITM.US,D,20230508,000000,38.74,40.3,38.09,39.26,11056.6153812984,0
+LITM.US,D,20230509,000000,39.26,39.26,35.49,36.4,8440.769228236999,0
+LITM.US,D,20230510,000000,36.4,37.44,33.8,34.45,7888.1538437874,0
+LITM.US,D,20230511,000000,33.15,35.36,31.33,34.19,6664.8461518467,0
+LITM.US,D,20230512,000000,35.49,35.75,33.93,34.84,2620.2307684447,0
+LITM.US,D,20230515,000000,35.75,35.75,33.8,35.36,2537.9999992386,0
+LITM.US,D,20230516,000000,34.71,35.23,34.06,34.06,1833.4615379115,0
+LITM.US,D,20230517,000000,34.84,37.44,34.32,37.05,4784.9230754876,0
+LITM.US,D,20230518,000000,35.49,38.74,35.49,36.66,2866.3846145247,0
+LITM.US,D,20230519,000000,35.88,36.66,34.58,35.1,3660.3846142865,0
+LITM.US,D,20230522,000000,35.1,37.375,33.8,36.4,3602.6923066115,0
+LITM.US,D,20230523,000000,36.4,36.92,35.49,35.49,3303.6153836242997,0
+LITM.US,D,20230524,000000,34.19,35.1,33.8,34.45,2033.6153840053,0
+LITM.US,D,20230525,000000,34.32,35.1,32.5,33.41,3600.6923066121,0
+LITM.US,D,20230526,000000,33.8,34.06,32.89,33.8,1938.3076917262,0
+LITM.US,D,20230530,000000,33.8,33.8,32.5,32.63,2369.7692300583,0
+LITM.US,D,20230531,000000,32.5,34.45,31.46,33.54,5499.3076906579,0
+LITM.US,D,20230601,000000,33.67,33.67,31.46,31.59,5653.3846136885995,0
+LITM.US,D,20230602,000000,31.72,33.15,31.59,32.5,2570.6923069210998,0
+LITM.US,D,20230605,000000,32.5,32.8302,31.98,31.98,1714.0769225627,0
+LITM.US,D,20230606,000000,31.33,32.11,31.07,31.2,3577.9999989266,0
+LITM.US,D,20230607,000000,31.2,32.5,31.07,31.98,3665.0769219773997,0
+LITM.US,D,20230608,000000,32.11,33.28,32.0788,32.76,4740.9230755008,0
+LITM.US,D,20230609,000000,32.11,32.89,31.33,31.98,6686.8461518401,0
+LITM.US,D,20230612,000000,31.98,33.15,31.98,32.63,2274.0769223947,0
+LITM.US,D,20230613,000000,32.11,33.8,32.11,33.15,3245.4615374879,0
+LITM.US,D,20230614,000000,33.28,33.28,32.11,32.24,5156.3076907608,0
+LITM.US,D,20230615,000000,32.63,32.89,31.33,32.76,5072.3076907859995,0
+LITM.US,D,20230616,000000,32.89,33.8,32.5,32.89,2413.846153122,0
+LITM.US,D,20230620,000000,33.28,33.28,32.5,32.6365,1970.3076917166,0
+LITM.US,D,20230621,000000,32.76,33.1227,32.11,32.11,1325.9999996022,0
+LITM.US,D,20230622,000000,32.2777,32.63,30.68,31.2,8454.4615359252,0
+LITM.US,D,20230623,000000,31.46,32.24,31.0687,31.72,2162.9999993511,0
+LITM.US,D,20230626,000000,31.72,31.72,31.59,31.7187,2557.4615376942998,0
+LITM.US,D,20230627,000000,31.85,31.85,31.59,31.59,2420.8461531199,0
+LITM.US,D,20230628,000000,31.59,31.72,30.68,31.1987,4163.846152597,0
+LITM.US,D,20230629,000000,30.68,31.59,29.9,30.68,2089.7692301423,0
+LITM.US,D,20230630,000000,31.72,31.72,29.25,29.51,4825.2307677832,0
+LITM.US,D,20230703,000000,29.64,30.42,29.51,29.9,3838.1538450024,0
+LITM.US,D,20230705,000000,28.73,29.6387,28.6,28.6,3533.5384604784,0
+LITM.US,D,20230706,000000,28.6,29.12,27.3,27.56,4507.6153832631,0
+LITM.US,D,20230707,000000,27.95,30.03,27.95,29.51,2988.3076914112,0
+LITM.US,D,20230710,000000,28.73,30.16,28.73,30.03,2844.6923068389,0
+LITM.US,D,20230711,000000,30.42,33.5387,30.29,32.89,7066.4615363416,0
+LITM.US,D,20230712,000000,32.89,32.89,31.2,31.2,4711.1538447405,0
+LITM.US,D,20230713,000000,31.85,32.2894,26.65,27.755,26240.999992127698,0
+LITM.US,D,20230714,000000,28.73,29.25,27.17,27.17,7540.3846131225,0
+LITM.US,D,20230717,000000,27.69,29.6192,27.3,28.86,7483.4615362165,0
+LITM.US,D,20230718,000000,28.6,28.99,26,26,10597.2307660516,0
+LITM.US,D,20230719,000000,26.91,27.3,26,27.3,6602.9230749421995,0
+LITM.US,D,20230720,000000,27.17,27.3,26,27.04,3121.0769221406,0
+LITM.US,D,20230721,000000,26.78,27.95,26.78,27.17,3751.3076911823,0
+LITM.US,D,20230724,000000,26.91,29.77,26.91,27.56,7750.6923053671,0
+LITM.US,D,20230725,000000,27.95,28.73,26.52,27.3,4599.8461524662,0
+LITM.US,D,20230726,000000,27.43,27.5756,26,26.39,5864.1538443946,0
+LITM.US,D,20230727,000000,26.78,27.17,25.09,25.61,5338.9230753214,0
+LITM.US,D,20230728,000000,26.13,26.65,25.35,26.52,3068.7692298486,0
+LITM.US,D,20230731,000000,26.78,28.47,26.1651,27.56,6118.4615366259995,0
+LITM.US,D,20230801,000000,26.78,27.17,25.74,25.87,4005.384614183,0
+LITM.US,D,20230802,000000,25.61,26.78,24.96,26.78,3903.2307680598,0
+LITM.US,D,20230803,000000,26.78,26.78,26,26.52,1067.9999996796,0
+LITM.US,D,20230804,000000,26.13,26.65,26,26.26,1250.9999996247,0
+LITM.US,D,20230807,000000,26.39,26.65,25.35,25.74,2398.9230762034,0
+LITM.US,D,20230808,000000,26.26,26.78,25.22,25.74,2990.769229872,0
+LITM.US,D,20230809,000000,26.65,26.65,25.4813,25.87,1434.1538457236,0
+LITM.US,D,20230810,000000,27.3,28.6,26.78,27.17,10916.153842878999,0
+LITM.US,D,20230811,000000,26.78,27.0881,25.61,26.39,5747.3846136604,0
+LITM.US,D,20230814,000000,25.74,26,25.48,26,1761.53846101,0
+LITM.US,D,20230815,000000,25.35,25.9571,24.4413,24.83,5149.6153830705,0
+LITM.US,D,20230816,000000,24.18,25.48,23.4,24.96,6101.7692289387,0
+LITM.US,D,20230817,000000,25.35,25.35,23.92,24.31,3653.5384604424,0
+LITM.US,D,20230818,000000,23.79,25.22,23.79,25.22,1334.615384215,0
+LITM.US,D,20230821,000000,26,26,24.83,25.74,3032.1538452442,0
+LITM.US,D,20230822,000000,26,26,24.1111,24.83,2231.6923070228,0
+LITM.US,D,20230823,000000,25.48,25.87,24.6974,25.61,3095.6153836866997,0
+LITM.US,D,20230824,000000,25.0926,25.74,24.96,24.96,575.3076921351,0
+LITM.US,D,20230825,000000,25.48,25.48,24.44,25.48,1459.3076918699,0
+LITM.US,D,20230828,000000,25.48,25.74,24.31,24.31,1550.1538456888,0
+LITM.US,D,20230829,000000,24.44,25.09,23.53,24.18,3147.0769221328,0
+LITM.US,D,20230830,000000,24.44,25.4696,23.92,25.22,2305.384614693,0
+LITM.US,D,20230831,000000,24.7,25.35,24.18,24.96,1043.7692304560999,0
+LITM.US,D,20230901,000000,24.7,25.48,24.18,24.96,2909.3076914349,0
+LITM.US,D,20230905,000000,24.7,25.74,24.1709,24.7,2670.9230761218,0
+LITM.US,D,20230906,000000,24.7,24.96,24.18,24.83,2223.6153839483,0
+LITM.US,D,20230907,000000,24.83,24.83,24.05,24.31,1871.2307686694,0
+LITM.US,D,20230908,000000,24.05,25.35,23.79,23.92,2263.4615377825,0
+LITM.US,D,20230911,000000,23.66,24.505,23.66,23.92,1000.9230766228,0
+LITM.US,D,20230912,000000,23.66,24.83,23.66,24.44,1542.9230764602,0
+LITM.US,D,20230913,000000,23.92,24.6987,23.4,24.31,3027.1538452457,0
+LITM.US,D,20230914,000000,24.18,24.44,23.4,23.4,2424.6923069649,0
+LITM.US,D,20230915,000000,23.4,24.44,23.4,23.66,1231.7692303997,0
+LITM.US,D,20230918,000000,23.53,24.44,23.4,24.05,1999.3076917079,0
+LITM.US,D,20230919,000000,23.53,23.53,19.76,19.89,17632.615379325598,0
+LITM.US,D,20230920,000000,21.45,21.45,18.2,18.33,6767.6153825851,0
+LITM.US,D,20230921,000000,17.94,18.72,16.64,18.33,6949.4615363767,0
+LITM.US,D,20230922,000000,17.94,18.72,16.9,17.68,5042.6153831025995,0
+LITM.US,D,20230925,000000,18.2,18.2,13.78,13.78,24721.769223352698,0
+LITM.US,D,20230926,000000,13.91,15.34,13,13.13,14263.076918798,0
+LITM.US,D,20230927,000000,13.65,14.1219,13.13,13.13,5572.7692290974,0
+LITM.US,D,20230928,000000,13.39,16.25,13.39,16.25,14379.4615341477,0
+LITM.US,D,20230929,000000,15.99,19.89,15.99,17.16,30828.461529213,0
+LITM.US,D,20231002,000000,17.16,18.98,13.9698,15.86,17654.615379319,0
+LITM.US,D,20231003,000000,15.47,16.0979,13.78,15.73,12947.923073038699,0
+LITM.US,D,20231004,000000,15.86,17.16,15.6,16.64,6797.6923056529995,0
+LITM.US,D,20231005,000000,17.42,17.5396,15.6,16.51,7726.692305374299,0
+LITM.US,D,20231006,000000,16.12,18.5536,15.7716,17.16,3806.1538450119997,0
+LITM.US,D,20231009,000000,17.42,18.59,16.9,17.55,3851.9999988444,0
+LITM.US,D,20231010,000000,17.55,18.0362,16.406,16.77,2808.2307683883,0
+LITM.US,D,20231011,000000,17.16,17.16,15.6,16.12,5046.9230754089995,0
+LITM.US,D,20231012,000000,15.86,16.64,14.95,15.08,6445.0769211434,0
+LITM.US,D,20231013,000000,15.08,15.6871,14.04,14.56,2510.3846146315,0
+LITM.US,D,20231016,000000,14.95,14.95,14.56,14.69,1484.5384610931,0
+LITM.US,D,20231017,000000,14.69,14.95,14.04,14.69,2065.6923070725998,0
+LITM.US,D,20231018,000000,14.56,14.56,13.26,13.78,5225.9999984322,0
+LITM.US,D,20231019,000000,14.43,14.82,12.6165,13.2561,6005.9230751213,0
+LITM.US,D,20231020,000000,13,13.78,11.96,12.3305,6437.6153826841,0
+LITM.US,D,20231023,000000,12.7231,12.9454,11.1475,12.2434,10730.2307660117,0
+LITM.US,D,20231024,000000,11.8755,15.3491,11.8755,13.585,7550.1538438888,0
+LITM.US,D,20231025,000000,13.91,13.91,12.363,13.39,3291.3076913203,0
+LITM.US,D,20231026,000000,13.65,13.65,12.3513,13,2813.2307683868,0
+LITM.US,D,20231027,000000,12.74,14.43,12.0913,13.52,3832.6153834655997,0
+LITM.US,D,20231030,000000,13.13,13.325,10.27,10.92,10014.8461508417,0
+LITM.US,D,20231031,000000,11.5415,11.5415,10.92,11.3152,2168.9999993492997,0
+LITM.US,D,20231101,000000,11.3152,12.35,11.31,11.44,2354.615383909,0
+LITM.US,D,20231102,000000,11.1735,12.3266,10.92,11.7,2386.1538454379997,0
+LITM.US,D,20231103,000000,10.92,11.6051,10.53,10.53,12437.9230731917,0
+LITM.US,D,20231106,000000,11.4166,11.8755,10.53,10.66,1263.4615380825,0
+LITM.US,D,20231107,000000,10.53,10.7809,9.49,10.2726,5691.9999982924,0
+LITM.US,D,20231108,000000,10.868,10.868,9.75,9.75,2359.9230762151,0
+LITM.US,D,20231109,000000,9.75,10.2375,9.62,9.75,4716.4615370466,0
+LITM.US,D,20231110,000000,9.75,9.75,7.54,8.619,12188.6153809588,0
+LITM.US,D,20231113,000000,7.8819,9.5849,7.8819,8.84,2829.6923068434,0
+LITM.US,D,20231114,000000,8.554,9.36,8.294,9.3587,4065.3076910881,0
+LITM.US,D,20231115,000000,9.217,9.75,7.8,9.243,19885.692301726598,0
+LITM.US,D,20231116,000000,9.49,9.4913,8.736,9.1507,1948.7692301846,0
+LITM.US,D,20231117,000000,8.97,10.6587,8.853,9.3795,2787.692306856,0
+LITM.US,D,20231120,000000,9.75,10.14,8.97,9.425,1716.5384610234998,0
+LITM.US,D,20231121,000000,9.62,9.945,9.113,9.3275,2882.4615375968,0
+LITM.US,D,20231122,000000,9.36,9.815,9.1,9.5225,1420.3076918816,0
+LITM.US,D,20231124,000000,9.62,9.62,8.9466,9.243,1387.692307276,0
+LITM.US,D,20231127,000000,8.84,9.815,8.84,9.1,4387.3846140684,0
+LITM.US,D,20231128,000000,9.6941,10.01,7.657,8.073,6951.538459453,0
+LITM.US,D,20231129,000000,8.957,9.1,7.943,8.346,4505.1538448023,0
+LITM.US,D,20231130,000000,8.45,8.71,7.67,7.93,6239.6923058204,0
+LITM.US,D,20231201,000000,8.19,8.70869,6.5,6.5195,27992.1538377562,0
+LITM.US,D,20231204,000000,6.63,7.15,5.8513,6.24,13259.769226791299,0
+LITM.US,D,20231205,000000,6.5,6.5845,6.3115,6.3115,9283.538458753399,0
+LITM.US,D,20231206,000000,6.37,7.15,6.2465,6.656,14890.6923032251,0
+LITM.US,D,20231207,000000,6.5,7.28,5.85,6.604,13187.538457582199,0
+LITM.US,D,20231208,000000,6.4064,6.5208,6.0125,6.16069,7582.0769208023,0
+LITM.US,D,20231211,000000,6.162,6.448,6.019,6.019,3057.7692298519,0
+LITM.US,D,20231212,000000,6.6365,6.6378,5.98,5.98,5692.1538444462,0
+LITM.US,D,20231213,000000,5.98,6.24,5.356,5.85,7519.7692285133,0
+LITM.US,D,20231214,000000,5.8474,7.7987,5.72,7.1786,16996.4615333626,0
+LITM.US,D,20231215,000000,7.15,8.44999,6.8926,7.5387,17013.6153795113,0
+LITM.US,D,20231218,000000,7.9248,8.19,7.15,7.24815,4458.3846140471,0
+LITM.US,D,20231219,000000,7.3463,8.58,7.293,8.58,10957.7692274819,0
+LITM.US,D,20231220,000000,8.2914,8.58,8.06,8.19,2418.6923069667,0
+LITM.US,D,20231221,000000,8.58,11.375,8.44999,11.375,30436.8461447151,0
+LITM.US,D,20231222,000000,12.35,15.6,11.7,15.6,67142.7692106264,0
+LITM.US,D,20231226,000000,16.38,16.38,11.44,12.9675,22954.6923008059,0
+LITM.US,D,20231227,000000,12.675,18.1597,12.22,15.86,47438.0769088455,0
+LITM.US,D,20231228,000000,16.38,17.55,15.86,16.9,13164.1538422046,0
+LITM.US,D,20231229,000000,16.9,17.29,15.0319,15.21,10182.384612329899,0
+LITM.US,D,20240102,000000,15.73,16.25,13.91,14.17,3497.9230758737,0
+LITM.US,D,20240103,000000,14.95,15.34,14.04,14.82,4604.0769216957,0
+LITM.US,D,20240104,000000,14.82,14.82,14.04,14.3,4650.769229374,0
+LITM.US,D,20240105,000000,14.469,14.8837,13.52,13.91,4953.2307677448,0
+LITM.US,D,20240108,000000,13.52,13.78,11.544,13.39,10670.9230737218,0
+LITM.US,D,20240109,000000,13,19.5,13,14.82,45250.5384479633,0
+LITM.US,D,20240110,000000,14.69,16.38,13.91,14.69,16103.1538413229,0
+LITM.US,D,20240111,000000,14.3,18.46,14.3,16.25,18882.9230712582,0
+LITM.US,D,20240112,000000,16.9,16.9,15.34,15.47,3799.0769219372,0
+LITM.US,D,20240116,000000,15.21,17.55,14.69,14.69,3123.6923067551998,0
+LITM.US,D,20240117,000000,14.69,15.21,14.56,14.95,3704.7692296577998,0
+LITM.US,D,20240118,000000,15.08,16.51,14.56,15.08,4983.7692292741,0
+LITM.US,D,20240119,000000,14.82,15.3296,14.3,14.43,2440.5384608063,0
+LITM.US,D,20240122,000000,14.43,14.755,12.61,13.13,8756.7692281422,0
+LITM.US,D,20240123,000000,13.13,13.65,12.61,13,3891.8461526786,0
+LITM.US,D,20240124,000000,13.52,13.52,12.61,13.39,3589.6153835385,0
+LITM.US,D,20240125,000000,13.65,13.65,12.61,13,2506.8461530941,0
+LITM.US,D,20240126,000000,12.87,13.39,12.74,12.8869,1589.3076918309,0
+LITM.US,D,20240129,000000,13,13,11.9769,12.61,3193.846152888,0
+LITM.US,D,20240130,000000,12.025,12.48,11.3893,11.83,5481.3846137402,0
+LITM.US,D,20240131,000000,11.44,12.09,11.3997,11.83,2200.1538454938,0
+LITM.US,D,20240201,000000,11.3295,11.83,11.05,11.31,3167.2307682806,0
+LITM.US,D,20240202,000000,11.0461,11.479,10.205,10.6353,5734.3846136643,0
+LITM.US,D,20240205,000000,10.66,10.7887,9.8358,10.0789,5210.2307676677,0
+LITM.US,D,20240206,000000,10.14,10.79,9.5511,10.413,5880.999998235699,0
+LITM.US,D,20240207,000000,10.79,10.79,9.5823,10.6587,2204.3846147233,0
+LITM.US,D,20240208,000000,10.79,11.947,10.4,11.44,9706.461535549599,0
+LITM.US,D,20240209,000000,11.5154,12.22,11.5154,11.96,4573.3076909357,0
+LITM.US,D,20240212,000000,12.22,13.52,11.57,13.26,4062.6153833966,0
+LITM.US,D,20240213,000000,13.78,13.78,12.3513,12.61,2046.7692301552,0
+LITM.US,D,20240214,000000,12.35,13,11.8066,13,4390.1538448368,0
+LITM.US,D,20240215,000000,13.26,13.65,12.675,13.52,1356.1538457469999,0
+LITM.US,D,20240216,000000,12.6958,13.78,12.3747,13.52,1948.3846148001,0
+LITM.US,D,20240220,000000,13,13,12.0887,12.61,1882.9230763582,0
+LITM.US,D,20240221,000000,12.285,13,11.7,13,2082.4615378368,0
+LITM.US,D,20240222,000000,12.87,14.3,11.96,14.3,3318.2307682353,0
+LITM.US,D,20240223,000000,14.3,16.51,13.65,15.21,12267.7692270889,0
+LITM.US,D,20240226,000000,14.82,14.82,13.9659,14.82,3848.1538449994,0
+LITM.US,D,20240227,000000,14.56,15.6,13.26,14.95,2696.3846145756997,0
+LITM.US,D,20240228,000000,14.69,15.8613,13.52,14.43,3040.3076913955997,0
+LITM.US,D,20240229,000000,14.3,15.34,13.65,14.95,2870.9999991387,0
+LITM.US,D,20240301,000000,14.69,14.82,13.325,13.715,2066.9999993799,0
+LITM.US,D,20240304,000000,13.78,14.9045,13.39,14.43,2442.9230761902,0
+LITM.US,D,20240305,000000,14.3,14.56,13.65,14.1466,4759.0769216492,0
+LITM.US,D,20240306,000000,14.17,14.69,13,13.78,6293.6923058042,0
+LITM.US,D,20240307,000000,13.39,13.6461,11.9613,13.52,3229.5384605696,0
+LITM.US,D,20240308,000000,12.74,13.78,12.2395,12.7972,2457.4615377243,0
+LITM.US,D,20240311,000000,13.13,13.13,11.83,11.96,2447.9230761886997,0
+LITM.US,D,20240312,000000,12.87,12.87,9.36,11.2151,10656.076919880099,0
+LITM.US,D,20240313,000000,11.063,11.96,10.4026,11.4413,5246.9999984259,0
+LITM.US,D,20240314,000000,11.7,12.74,11.05,11.7,5959.3076905199,0
+LITM.US,D,20240315,000000,11.96,12.337,11.7,12.337,4749.9230754981,0
+LITM.US,D,20240318,000000,12.09,12.2629,11.18,11.544,3686.6923065862998,0
+LITM.US,D,20240319,000000,11.4517,12.35,11.05,11.96,4508.461537108999,0
+LITM.US,D,20240320,000000,12.22,12.2993,11.05,12.22,1647.3076918135,0
+LITM.US,D,20240321,000000,12.35,12.35,11.05,11.57,4352.5384602327,0
+LITM.US,D,20240322,000000,11.7,11.7,10.66,10.92,5391.538459921,0
+LITM.US,D,20240325,000000,10.92,11.44,10.9135,11.0266,1498.9230764734,0
+LITM.US,D,20240326,000000,11.245,11.245,10.4104,11.037,1857.3846148274,0
+LITM.US,D,20240327,000000,11.44,11.44,10.426,11.18,3863.9999988408,0
+LITM.US,D,20240328,000000,10.608,13.65,10.4,13,27346.7692225652,0
+LITM.US,D,20240401,000000,13.39,13.52,12.3539,12.9987,15711.307687594299,0
+LITM.US,D,20240402,000000,12.87,12.87,11.4855,11.7052,5286.2307676449,0
+LITM.US,D,20240403,000000,11.7,12.87,11.7,11.83,2336.6923069913,0
+LITM.US,D,20240404,000000,11.83,11.83,11.05,11.7,2536.3846146237,0
+LITM.US,D,20240405,000000,12.1128,12.35,11.0513,11.9639,1562.8461533773,0
+LITM.US,D,20240408,000000,11.7,12.35,11.7,11.83,906.6923074202999,0
+LITM.US,D,20240409,000000,11.804,14.82,11.7,14.82,18729.3846097658,0
+LITM.US,D,20240410,000000,14.3,14.3,12.48,12.61,5385.5384599228,0
+LITM.US,D,20240411,000000,12.35,14.43,12.35,13.39,7141.6923055498,0
+LITM.US,D,20240412,000000,12.74,13.767,11.83,11.96,5882.615382850599,0
+LITM.US,D,20240415,000000,11.7,13.6487,11.7,12.87,1102.6153842846,0
+LITM.US,D,20240416,000000,11.9691,12.74,11.7,11.83,3096.4615375326,0
+LITM.US,D,20240417,000000,11.7,12.9987,11.5713,12.0159,2706.3846145727,0
+LITM.US,D,20240418,000000,11.7,12.22,11.4387,11.4387,2894.8461529777,0
+LITM.US,D,20240419,000000,11.2086,11.96,11.05,11.2606,1253.84615347,0
+LITM.US,D,20240422,000000,11.817,11.83,11.2619,11.83,852.9230766672,0
+LITM.US,D,20240423,000000,11.3282,11.7637,11.05,11.44,2086.153845528,0
+LITM.US,D,20240424,000000,11.4348,13.65,10.66,11.596,15227.692303124,0
+LITM.US,D,20240425,000000,11.18,12.87,11.18,12.8037,6152.4615366158,0
+LITM.US,D,20240426,000000,12.09,13,11.57,12.311,4244.0769218037,0
+LITM.US,D,20240429,000000,12.2018,12.74,11.57,11.7234,1923.0769225,0
+LITM.US,D,20240430,000000,11.8313,12.09,11.57,11.7,961.2307689424,0
+LITM.US,D,20240501,000000,11.83,12.74,11.7,12.2213,821.6923074458,0
+LITM.US,D,20240502,000000,12.61,13,11.7,12.0536,1542.6153841526,0
+LITM.US,D,20240503,000000,11.7,12.22,11.674,11.83,901.7692304986999,0
+LITM.US,D,20240506,000000,11.5817,12.012,11.44,11.5492,1615.2307687462,0
+LITM.US,D,20240507,000000,11.635,11.7,11.3672,11.3672,1017.9230766177,0
+LITM.US,D,20240508,000000,11.18,12.2083,11.18,11.245,496.5384613895,0
+LITM.US,D,20240509,000000,11.323,11.96,11.1163,11.3334,1326.6153842173999,0
+LITM.US,D,20240510,000000,11.31,11.7,11.18,11.18,1789.1538456171,0
+LITM.US,D,20240513,000000,11.18,11.6987,11.05,11.6987,1486.923076477,0
+LITM.US,D,20240514,000000,11.1956,11.7,10.9213,10.985,2689.7692299623,0
+LITM.US,D,20240515,000000,10.985,11.7,10.985,10.985,1295.7692303805,0
+LITM.US,D,20240516,000000,11.05,11.063,10.8212,10.829,1948.6153840308,0
+LITM.US,D,20240517,000000,10.66,11.193,10.6561,11.18,1181.538461184,0
+LITM.US,D,20240520,000000,11.518,11.518,10.79,10.92,750.1538459288,0
+LITM.US,D,20240521,000000,10.92,11.5505,10.92,10.92,1115.1538458193,0
+LITM.US,D,20240522,000000,10.933,11.57,10.79,10.8342,1912.307691734,0
+LITM.US,D,20240523,000000,11.31,11.31,10.9213,11.297,1564.1538456846,0
+LITM.US,D,20240524,000000,10.946,11.31,10.79,10.803,2161.8461531976,0
+LITM.US,D,20240528,000000,10.92,11.57,10.413,11.375,3639.1538450621,0
+LITM.US,D,20240529,000000,10.9473,12.09,10.92,11.57,4035.6153834047,0
+LITM.US,D,20240530,000000,11.57,11.7,11.0175,11.7,1299.1538457641,0
+LITM.US,D,20240531,000000,11.7039,11.7039,11.05,11.05,517.9999998446,0
+LITM.US,D,20240603,000000,11.31,12.35,10.79,11.3308,11242.5384581657,0
+LITM.US,D,20240604,000000,11.44,11.83,11.3308,11.8274,5068.5384600178995,0
+LITM.US,D,20240605,000000,11.83,12.09,11.44,11.44,2036.6153840043999,0
+LITM.US,D,20240606,000000,11.57,11.9548,11.2944,11.57,952.6923074064999,0
+LITM.US,D,20240607,000000,11.57,11.96,9.1,9.75,16177.0769182238,0
+LITM.US,D,20240610,000000,10.309,10.309,9.9606,10.2583,2535.9230761623,0
+LITM.US,D,20240611,000000,10.257,10.322,9.4718,10.01,3053.3076913917,0
+LITM.US,D,20240612,000000,9.828,11.1618,9.75,11.1618,2734.9999991795,0
+LITM.US,D,20240613,000000,10.504,10.725,9.88131,10.27,1140.6153842731999,0
+LITM.US,D,20240614,000000,10.4,10.6132,9.75,9.776,2239.999999328,0
+LITM.US,D,20240617,000000,9.75,10.27,9.75,9.815,1446.6153841814,0
+LITM.US,D,20240618,000000,10.27,10.27,9.28984,9.75,1735.7692302485,0
+LITM.US,D,20240620,000000,9.75,10.257,9.295,9.62,1195.4615381029,0
+LITM.US,D,20240621,000000,9.555,9.75,9.36,9.4341,1907.2307686586,0
+LITM.US,D,20240624,000000,9.62,9.75,9.36,9.62,1490.9230764758,0
+LITM.US,D,20240625,000000,9.75,10.01,9.3613,9.438,926.6153843374,0
+LITM.US,D,20240626,000000,9.36,9.86855,9.23,9.854,1678.2307687272998,0
+LITM.US,D,20240627,000000,9.88,9.88,9.477,9.49131,241.1538460815,0
+LITM.US,D,20240628,000000,9.44971,10.2557,9.23,9.26414,2972.7692298774,0
+LITM.US,D,20240701,000000,9.7279,10.1218,9.23,9.802,1396.4615380426,0
+LITM.US,D,20240702,000000,9.88,10.14,9.23,9.27355,1884.5384609731,0
+LITM.US,D,20240703,000000,9.165,9.62,9.165,9.23,1268.5384611579,0
+LITM.US,D,20240705,000000,9.165,9.49,8.9752,8.9752,2421.4615377351,0
+LITM.US,D,20240708,000000,8.97,9.49,8.97,9.1,1039.3846150728,0
+LITM.US,D,20240709,000000,8.827,8.97,8.047,8.138,3637.1538450627,0
+LITM.US,D,20240710,000000,7.891,9.1,7.891,8.6333,762.5384613097,0
+LITM.US,D,20240711,000000,8.983,9.11625,7.982,8.92839,692.5384613307,0
+LITM.US,D,20240712,000000,9.0987,9.0987,8.0093,8.84,2070.6153839942,0
+LITM.US,D,20240715,000000,8.541,8.71,7.995,8.19,1669.6153841144999,0
+LITM.US,D,20240716,000000,8.086,8.19,7.8,8.0613,4096.7692295402,0
+LITM.US,D,20240717,000000,7.8,8.255,7.8,7.8403,2060.9999993817,0
+LITM.US,D,20240718,000000,8.112,8.2719,7.93,8.0691,3950.1538449688,0
+LITM.US,D,20240719,000000,8.06,10.205,8.06,9.49,13779.0769189432,0
+LITM.US,D,20240722,000000,9.49,10.3987,9.1,10.1335,4831.3076908583,0
+LITM.US,D,20240723,000000,10.205,13.65,10.0074,12.584,60468.7692126286,0
+LITM.US,D,20240724,000000,14.82,15.47,8.06,8.06,443185.384482429,0
+LITM.US,D,20240725,000000,8.4487,8.4487,5.603,7.28,94668.7692023686,0
+LITM.US,D,20240726,000000,7.02,8.45,7.02,8.45,22891.3076854403,0
+LITM.US,D,20240729,000000,8.45,9.35869,7.904,8.84,24669.999992598998,0
+LITM.US,D,20240730,000000,8.32,9.074,7.67,8.06,11324.4615350642,0
+LITM.US,D,20240731,000000,8.0561,8.57999,7.15,7.514,6924.7692286918,0
+LITM.US,D,20240801,000000,7.67,7.67,6.5,6.9628,10136.3846123437,0
+LITM.US,D,20240802,000000,7.02,7.02586,5.694,6.318,14538.7692264076,0
+LITM.US,D,20240805,000000,5.642,6.2387,5.46,5.85,9097.0769203478,0
+LITM.US,D,20240806,000000,5.85,6.76,5.85,6.63,15549.9230722581,0
+LITM.US,D,20240807,000000,7.722,8.918,6.63,6.968,293384.7691427538,0
+LITM.US,D,20240808,000000,6.487,6.89,6.045,6.24,25648.0769153825,0
+LITM.US,D,20240809,000000,6.1152,6.24,5.2052,6.045,33133.9230669829,0
+LITM.US,D,20240812,000000,6.045,6.2868,5.3976,5.8513,16684.61537961,0
+LITM.US,D,20240813,000000,5.8058,6.0853,5.7889,6.0346,9002.5384588377,0
+LITM.US,D,20240814,000000,6.227,6.24,5.85,5.86301,3599.5384604585997,0
+LITM.US,D,20240815,000000,5.98,6.2413,5.98,6.136,3172.307691356,0
+LITM.US,D,20240816,000000,5.85,6.2998,5.6732,5.9384,10799.8461506062,0
+LITM.US,D,20240819,000000,6.11,6.175,5.72,5.9332,3649.3846142898,0
+LITM.US,D,20240820,000000,5.9332,5.9332,5.7213,5.8071,2621.4615376751,0
+LITM.US,D,20240821,000000,5.798,6.0385,5.473,5.8695,8496.3076897588,0
+LITM.US,D,20240822,000000,5.967,6.0658,5.6264,5.72,5614.4615367772,0
+LITM.US,D,20240823,000000,5.83441,5.8916,5.46,5.5172,10064.769227749799,0
+LITM.US,D,20240826,000000,5.7369,5.7369,5.304,5.3898,7821.6923053457995,0
+LITM.US,D,20240827,000000,5.33,5.6043,4.68,5.5146,4366.6153833053995,0
+LITM.US,D,20240828,000000,5.122,5.252,4.03,4.537,18046.0769176631,0
+LITM.US,D,20240829,000000,4.6787,4.875,4.55,4.6813,4191.538460281,0
+LITM.US,D,20240830,000000,4.7567,4.758,4.4304,4.6865,4991.9999985024,0
+LITM.US,D,20240903,000000,4.6865,4.6865,4.4616,4.5526,3230.3846144155,0
+LITM.US,D,20240904,000000,4.485,4.67284,4.485,4.5045,685.7692305635,0
+LITM.US,D,20240905,000000,4.55,4.6839,4.485,4.602,5054.6923061759,0
+LITM.US,D,20240906,000000,4.758,4.758,4.43561,4.61565,1683.846153341,0
+LITM.US,D,20240909,000000,4.485,4.758,4.433,4.5851,1493.7692303211,0
+LITM.US,D,20240910,000000,4.5955,5.2013,4.5955,4.8113,3932.0769218973,0
+LITM.US,D,20240911,000000,5.6862,6.7275,4.576,4.9283,432133.7691011291,0
+LITM.US,D,20240912,000000,4.693,4.94,4.16,4.68,60500.0769049269,0
+LITM.US,D,20240913,000000,4.94,5.33,4.68,4.68,128282.5384230537,0
+LITM.US,D,20240916,000000,4.784,4.784,4.16,4.2315,38659.6922960944,0
+LITM.US,D,20240917,000000,4.1925,4.55,4.1925,4.37774,13360.5384575303,0
+LITM.US,D,20240918,000000,4.2458,4.42,4.03,4.0599,16228.7692259006,0
+LITM.US,D,20240919,000000,4.16,4.2094,4.0495,4.1678,12932.1538422742,0
+LITM.US,D,20240920,000000,3.8779,4.29,3.8779,4.1132,8545.7692282055,0
+LITM.US,D,20240923,000000,4.095,4.264,3.9208,3.9676,7639.4615361697,0
+LITM.US,D,20240924,000000,3.913,4.2237,3.5425,3.8168,17624.3076870204,0
+LITM.US,D,20240925,000000,3.8168,4.16,3.7726,3.9494,7210.1538439908,0
+LITM.US,D,20240926,000000,3.9286,4.2874,3.874,4.0885,6438.7692288376,0
+LITM.US,D,20240927,000000,4.03,4.2887,4.03,4.0742,11191.9999966424,0
+LITM.US,D,20240930,000000,4.6657,4.6657,4.03,4.16,14178.9230726694,0
+LITM.US,D,20241001,000000,4.1652,4.2874,4.0274,4.2848,2705.3076914961,0
+LITM.US,D,20241002,000000,4.29,4.29,4.0443,4.2042,6738.3846133631,0
+LITM.US,D,20241003,000000,4.29,4.29,4.03,4.0924,1943.9230763399,0
+LITM.US,D,20241004,000000,4.147,4.485,4.0677,4.29,10031.6153816059,0
+LITM.US,D,20241007,000000,4.29,4.524,3.9273,4.069,26945.6153765317,0
+LITM.US,D,20241008,000000,3.9468,4.355,3.8935,3.9988,9174.9230741706,0
+LITM.US,D,20241009,000000,4.0157,4.1587,3.9,3.913,7443.3076900747,0
+LITM.US,D,20241010,000000,3.913,4.1851,3.276,3.5958,16470.5384565973,0
+LITM.US,D,20241011,000000,3.5958,3.9078,3.5958,3.7037,5835.2307674802,0
+LITM.US,D,20241014,000000,3.679,3.9975,3.51,3.653,7253.1538439779,0
+LITM.US,D,20241015,000000,3.614,3.9546,3.4086,3.432,14142.7692265264,0
+LITM.US,D,20241016,000000,3.432,3.679,3.4242,3.5048,15749.6923029674,0
+LITM.US,D,20241017,000000,3.5048,3.9,3.5048,3.8636,8203.3076898467,0
+LITM.US,D,20241018,000000,3.822,4.069,3.7778,3.9819,3798.5384603989,0
+LITM.US,D,20241021,000000,4.03,4.225,3.6517,3.861,37595.769219490496,0
+LITM.US,D,20241022,000000,3.8623,3.9195,3.6491,3.705,9272.2307664491,0
+LITM.US,D,20241023,000000,3.7843,3.7843,3.432,3.5724,18988.6923019957,0
+LITM.US,D,20241024,000000,3.7596,3.8324,3.5113,3.6387,22673.1538393519,0
+LITM.US,D,20241025,000000,3.6387,3.77,3.5113,3.653,15384.307687692399,0
+LITM.US,D,20241028,000000,3.7245,4.68,3.5308,4.4837,73358.461516454,0
+LITM.US,D,20241029,000000,4.42,4.7021,3.9429,4.2042,29575.0769142044,0
+LITM.US,D,20241030,000000,4.082,4.8464,4.0625,4.5708,54459.6153682775,0
+LITM.US,D,20241031,000000,4.55,5.1077,4.342,4.7905,63030.999981090696,0
+LITM.US,D,20241101,000000,4.797,5.005,4.3537,4.6007,29786.999991063898,0
+LITM.US,D,20241104,000000,4.4629,4.4629,3.9013,3.965,13833.846149695999,0
+LITM.US,D,20241105,000000,3.9,4.2605,3.9,4.0313,9275.923074140299,0
+LITM.US,D,20241106,000000,4.0313,4.55,4.03,4.134,62988.8461349495,0
+LITM.US,D,20241107,000000,4.043,4.3485,3.9728,4.0443,15093.6923031642,0
+LITM.US,D,20241108,000000,4.0248,4.29,3.796,3.9013,20079.692301668398,0
+LITM.US,D,20241111,000000,3.7843,4.0443,3.6946,3.8584,17968.1538407634,0
+LITM.US,D,20241112,000000,3.8584,4.16,3.5282,3.64,26959.230761143,0
+LITM.US,D,20241113,000000,3.64,3.7284,2.8613,3.29492,32683.4615286565,0
+LITM.US,D,20241114,000000,3.8883,3.8883,2.9939,3.2136,178367.9230234127,0
+LITM.US,D,20241115,000000,3.185,3.185,2.8743,2.99,51787.384599848396,0
+LITM.US,D,20241118,000000,2.99,3.0355,2.6429,2.86,84781.6153591809,0
+LITM.US,D,20241119,000000,2.808,3.0654,2.808,2.9237,21982.3846087899,0
+LITM.US,D,20241120,000000,2.9068,2.9835,2.626,2.7482,27608.7692224866,0
+LITM.US,D,20241121,000000,2.73,2.8587,2.678,2.7898,22439.999993268,0
+LITM.US,D,20241122,000000,2.7885,2.8587,2.66761,2.7287,31728.3846058661,0
+LITM.US,D,20241125,000000,2.626,2.7898,2.405,2.4856,42481.0769103326,0
+LITM.US,D,20241126,000000,2.4856,2.626,2.249,2.288,39459.7692189313,0
+LITM.US,D,20241127,000000,2.34,2.6897,2.249,2.5623,92549.0768953122,0
+LITM.US,D,20241129,000000,2.6507,2.7898,2.4999,2.6507,22148.6923010477,0
+LITM.US,D,20241202,000000,2.6,2.73,2.4908,2.6026,54744.076906653696,0
+LITM.US,D,20241203,000000,2.73,4.16,2.4895,2.678,1191440.9227194907,0
+LITM.US,D,20241204,000000,2.8457,2.8457,2.2945,2.3127,281509.7691463163,0
+LITM.US,D,20241205,000000,2.47,2.5194,2.18401,2.327,246893.3076182397,0
+LITM.US,D,20241206,000000,2.47,2.47,2.1112,2.1697,189696.3845584757,0
+LITM.US,D,20241209,000000,2.2373,2.5844,2.21,2.405,330823.6152853683,0
+LITM.US,D,20241210,000000,2.5987,2.6,2.223,2.2802,134218.9999597343,0
+LITM.US,D,20241211,000000,2.47,2.47,2.0943,2.1476,147356.3076481008,0
+LITM.US,D,20241212,000000,2.1801,2.3023,1.976,2.054,272759.6153027875,0
+LITM.US,D,20241213,000000,2.1619,2.288,2.0475,2.132,256053.9999231838,0
+LITM.US,D,20241216,000000,2.08,2.1866,2.015,2.0254,131470.8461144049,0
+LITM.US,D,20241217,000000,2.3127,2.47,2.10341,2.379,331840.99990044767,0
+LITM.US,D,20241218,000000,7.4126,13,4.9751,10.6535,9933368.535481527,0
+LITM.US,D,20241219,000000,5.59,5.811,3.575,3.9273,5557221.075255911,0
+LITM.US,D,20241220,000000,4.277,5.44976,4.0365,4.7736,3634282.845063561,0
+LITM.US,D,20241223,000000,5.07,5.889,4.29,4.9751,2595385.460759846,0
+LITM.US,D,20241224,000000,6.24,9.49,6.24,7.6037,13940029.457356453,0
+LITM.US,D,20241226,000000,9.9307,11.7,8.2511,11.44,8581659.53588704,0
+LITM.US,D,20241227,000000,15.08,24.44,14.43,20.8,10152079.843108222,0
+LITM.US,D,20241230,000000,11.882,17.94,11.7,12.155,5329148.998401255,0
+LITM.US,D,20241231,000000,13.52,15.0943,10.14,12.48,3528782.229710596,0
+LITM.US,D,20250102,000000,12.5034,14.17,11.44,12.207,1465879.6149448515,0
+LITM.US,D,20250103,000000,10.9616,11.9457,9.3665,11.5713,1726397.7687128498,0
+LITM.US,D,20250106,000000,12.0484,14.17,12.012,12.74,1376069.9226641022,0
+LITM.US,D,20250107,000000,12.35,12.74,10.79,11.96,778700.5382279283,0
+LITM.US,D,20250108,000000,11.05,11.284,9.23,9.2924,959247.7689429949,0
+LITM.US,D,20250110,000000,10.4,10.66,8.749,8.8257,730772.5382423067,0
+LITM.US,D,20250113,000000,8.2329,13.91,8.0561,10.0763,8760228.920448855,0
+LITM.US,D,20250114,000000,10.7276,11.557,9.945,10.5326,989704.2304723195,0
+LITM.US,D,20250115,000000,10.7042,11.8235,9.7734,11.44,949205.6920229306,0
+LITM.US,D,20250116,000000,11.635,12.4644,11.05,11.4413,489538.9229300614,0
+LITM.US,D,20250117,000000,11.6441,12.194,10.868,11.5687,446890.23063516367,0
+LITM.US,D,20250121,000000,11.8027,15.6,11.5687,14.95,1983078.6917127687,0
+LITM.US,D,20250122,000000,13.78,17.4759,13.26,17.16,1232120.9227072867,0
+LITM.US,D,20250123,000000,19.24,22.75,16.9,18.07,2543035.6146217044,0
+LITM.US,D,20250124,000000,12.4475,13.91,12.09,13.13,2425124.9223493855,0
+LITM.US,D,20250127,000000,12.545,13.7787,11.8781,12.2447,803123.9228359859,0
+LITM.US,D,20250128,000000,12.22,13,10.5326,11.7403,704690.2305578237,0
+LITM.US,D,20250129,000000,11.7,11.8859,10.465,11.1475,537642.307531015,0
+LITM.US,D,20250130,000000,11.4179,11.96,10.556,10.9785,556767.7690637389,0
+LITM.US,D,20250131,000000,10.14,10.595,9.373,9.776,763378.9997709863,0
+LITM.US,D,20250203,000000,8.84,9.49,8.58,8.996,410218.0768000115,0
+LITM.US,D,20250204,000000,10.4,11.6987,9.6005,10.4923,3489057.4604917443,0
+LITM.US,D,20250205,000000,10.049,10.569,9.9047,10.2843,459006.4614007596,0
+LITM.US,D,20250206,000000,10.27,10.7666,10.1141,10.66,406135.4614166209,0
+LITM.US,D,20250207,000000,10.53,10.738,9.906,10.2206,345774.2306654985,0
+LITM.US,D,20250210,000000,9.529,10.049,8.6502,8.97,746696.7690067602,0
+LITM.US,D,20250211,000000,8.944,9.4718,7.93,8.19,592208.3075146452,0
+LITM.US,D,20250212,000000,7.475,8.58,6.708,8.0054,789351.6151478098,0
+LITM.US,D,20250213,000000,7.8663,9.945,7.8663,8.6606,1578477.768757226,0
+LITM.US,D,20250214,000000,8.1445,8.1887,7.2904,7.891,699043.3074825947,0
+LITM.US,D,20250218,000000,8.32,8.45,7.8819,7.995,511542.7690773064,0
+LITM.US,D,20250219,000000,7.8,7.93,7.16635,7.41,466447.4613985273,0
+LITM.US,D,20250220,000000,7.0915,7.176,6.695,6.747,419253.076797301,0
+LITM.US,D,20250221,000000,6.695,6.7587,5.8487,5.8994,818055.4612930448,0
+LITM.US,D,20250224,000000,5.98,6.5793,5.356,6.11,451051.538326223,0
+LITM.US,D,20250225,000000,5.85,6.448,5.33,5.8006,365751.6921979668,0
+LITM.US,D,20250226,000000,5.85,6.279,5.5588,5.85,234722.3845449679,0
+LITM.US,D,20250227,000000,6.0385,6.5,5.46,5.4912,281535.6153001547,0
+LITM.US,D,20250228,000000,5.3131,5.59,4.94,5.46,370764.8460426167,0
+LITM.US,D,20250303,000000,5.369,6.825,5.2897,6.3089,823248.461291487,0
+LITM.US,D,20250304,000000,6.24,6.3141,5.486,6.2465,246282.7691568844,0
+LITM.US,D,20250305,000000,6.006,6.357,5.7369,6.201,194514.99994164548,0
+LITM.US,D,20250306,000000,6.1997,6.1997,5.72,5.759,162098.5384129089,0
+LITM.US,D,20250307,000000,5.7213,5.85,5.148,5.4366,222515.38454862998,0
+LITM.US,D,20250310,000000,5.2143,5.3495,4.758,4.9998,238974.8460821537,0
+LITM.US,D,20250311,000000,4.94,5.2,4.55,4.9062,254113.15376991988,0
+LITM.US,D,20250312,000000,5.135,5.135,4.368,4.732,376637.4614254703,0
+LITM.US,D,20250313,000000,4.667,4.745,4.485,4.498,81123.846129509,0
+LITM.US,D,20250314,000000,4.602,5.33,4.355,5.1337,287439.1537599221,0
+LITM.US,D,20250317,000000,4.94,5.6654,4.6176,5.4106,324265.384518105,0
+LITM.US,D,20250318,000000,6.539,7.9014,5.785,7.1162,13470710.688266478,0
+LITM.US,D,20250319,000000,6.6313,6.929,6.1321,6.4064,840037.9228249117,0
+LITM.US,D,20250320,000000,6.1789,7.9014,6.1789,7.8104,1603900.9995188296,0
+LITM.US,D,20250321,000000,9.1169,10.3805,8.19,8.9141,8482686.766685963,0
+LITM.US,D,20250324,000000,9.25535,9.62,8.0652,8.7087,1289935.1534591732,0
+LITM.US,D,20250325,000000,8.71,9.165,7.9976,8.515,891974.5381939461,0
+LITM.US,D,20250326,000000,8.1939,8.255,7.3112,7.6167,430418.9229477974,0
+LITM.US,D,20250327,000000,7.41,8.18656,6.968,7.5855,327960.5383631503,0
+LITM.US,D,20250328,000000,7.54,8.255,7.085,7.1123,450058.7690957516,0
+LITM.US,D,20250331,000000,6.7873,7.0616,5.98,6.6911,416591.3075673303,0
+LITM.US,D,20250401,000000,6.565,7.15,6.409,6.6872,236528.461467503,0
+LITM.US,D,20250402,000000,6.5039,6.8887,6.448,6.7756,176228.9999471313,0
+LITM.US,D,20250403,000000,6.513,6.6066,5.265,6.0411,301711.3076017943,0
+LITM.US,D,20250404,000000,5.7564,5.85,5.33,5.5731,221307.4614720693,0
+LITM.US,D,20250407,000000,5.031,6.1854,5.018,5.5913,237764.3845440553,0
+LITM.US,D,20250408,000000,5.85,5.98,5.083,5.1363,147853.6153402593,0
+LITM.US,D,20250409,000000,5.395,6.3154,5.148,5.9293,531225.8459944784,0
+LITM.US,D,20250410,000000,5.915,6.2907,5.59,5.746,127801.9999616594,0
+LITM.US,D,20250411,000000,5.59,6.1568,5.59,6.097,150817.6153393701,0
+LITM.US,D,20250414,000000,6.5,7.1305,6.1243,6.331,303485.07683203137,0
+LITM.US,D,20250415,000000,6.37,6.435,5.8305,6.0879,182255.6922530156,0
+LITM.US,D,20250416,000000,5.876,6.3038,5.72,5.8669,113976.2307350379,0
+LITM.US,D,20250417,000000,5.525,5.7031,5.0843,5.3638,391304.84603645466,0
+LITM.US,D,20250421,000000,4.693,5.3196,4.407,4.8906,432580.5383317643,0
+LITM.US,D,20250422,000000,5.0453,5.148,4.8152,4.9335,152005.6153390137,0
+LITM.US,D,20250423,000000,5.1272,5.655,5.018,5.2442,217985.9999346042,0
+LITM.US,D,20250424,000000,5.291,5.59,5.2,5.4119,203315.1537851593,0
+LITM.US,D,20250425,000000,5.213,5.5874,5.057,5.1246,153819.9230307771,0
+LITM.US,D,20250428,000000,5.33,6.1594,5.2013,5.4366,351944.615279032,0
+LITM.US,D,20250429,000000,5.499,5.7772,5.3963,5.6641,110084.9999669745,0
+LITM.US,D,20250430,000000,4.37775,4.68,4.03,4.1691,1008886.5381588725,0
+LITM.US,D,20250501,000000,4.1054,4.2874,3.7986,3.7986,365215.3075827431,0
+LITM.US,D,20250502,000000,3.69,4,3.4157,3.86,622675,0
+LITM.US,D,20250505,000000,3.63,3.9898,3.63,3.7,282942,0
+LITM.US,D,20250506,000000,3.7,4.25,3.3137,3.84,544864,0
+LITM.US,D,20250507,000000,3.81,3.865,3.625,3.64,160780,0
+LITM.US,D,20250508,000000,3.78,3.8,3.4822,3.75,265210,0
+LITM.US,D,20250509,000000,3.8,4.1,3.71,3.84,266046,0
+LITM.US,D,20250512,000000,3.86,3.97,3.7541,3.82,181506,0
+LITM.US,D,20250513,000000,3.85,4.37,3.66,3.91,435048,0
+LITM.US,D,20250514,000000,3.94,4.0252,3.75,3.79,136496,0
+LITM.US,D,20250515,000000,3.76,3.84,3.62,3.66,204709,0
+LITM.US,D,20250516,000000,3.66,3.7897,3.47,3.7,177031,0
+LITM.US,D,20250519,000000,3.56,3.885,3.56,3.77,117225,0
+LITM.US,D,20250520,000000,3.73,3.8148,3.57,3.65,151809,0
+LITM.US,D,20250521,000000,3.64,3.6747,3.3564,3.43,221054,0
+LITM.US,D,20250522,000000,3.4,3.56,3.1154,3.41,382907,0
+LITM.US,D,20250523,000000,4.04,4.09,3.62,3.9,16693004,0
+LITM.US,D,20250527,000000,4.1,4.1,3.5601,3.63,1601994,0
+LITM.US,D,20250528,000000,3.66,4.41,3.54,4.29,5283902,0
+LITM.US,D,20250529,000000,4.4,4.52,3.96,4.14,1583326,0
+LITM.US,D,20250530,000000,4.1,4.12,3.71,3.83,777462,0
+LITM.US,D,20250602,000000,3.81,3.845,3.55,3.58,466748,0
+LITM.US,D,20250603,000000,3.65,3.68,3.32,3.45,877330,0
+LITM.US,D,20250604,000000,3.4,3.59,3.24,3.5,581355,0
+LITM.US,D,20250605,000000,3.55,3.65,3.32,3.35,354764,0
+LITM.US,D,20250606,000000,3.38,3.75,3.38,3.63,458818,0
+LITM.US,D,20250609,000000,3.63,3.9,3.6,3.64,418402,0
+LITM.US,D,20250610,000000,3.67,3.675,3.5,3.56,225873,0
+LITM.US,D,20250611,000000,3.56,3.8,3.5357,3.58,427052,0
+LITM.US,D,20250612,000000,3.56,3.8,3.51,3.76,449764,0
+LITM.US,D,20250613,000000,3.7,3.7,3.3501,3.41,573058,0
+LITM.US,D,20250616,000000,3.49,3.7144,3.35,3.66,401454,0
+LITM.US,D,20250617,000000,3.61,3.66,3.4,3.4,311744,0
+LITM.US,D,20250618,000000,3.4,3.6,3.4,3.46,199012,0
+LITM.US,D,20250620,000000,3.53,3.53,3.385,3.47,212702,0
+LITM.US,D,20250623,000000,3.43,3.49,3.26,3.3,258271,0
+LITM.US,D,20250624,000000,3.29,3.48,3.252,3.43,333767,0
+LITM.US,D,20250625,000000,3.46,3.46,3.29,3.32,176934,0
+LITM.US,D,20250626,000000,3.36,3.68,3.3,3.66,323505,0
+LITM.US,D,20250627,000000,3.68,3.68,3.39,3.44,201481,0
+LITM.US,D,20250630,000000,3.5,3.67,3.45,3.62,204788,0
+LITM.US,D,20250701,000000,3.61,4.07,3.54,3.88,513437,0
+LITM.US,D,20250702,000000,3.96,4.07,3.87,3.97,243027,0
+LITM.US,D,20250703,000000,3.95,4.15,3.905,4.03,277166,0
+LITM.US,D,20250707,000000,4.01,4.091,3.8205,3.86,196536,0
+LITM.US,D,20250708,000000,3.9,3.98,3.7,3.85,181463,0
+LITM.US,D,20250709,000000,3.8,3.96,3.71,3.84,157027,0
+LITM.US,D,20250710,000000,3.81,4.32,3.78,4.04,476756,0
+LITM.US,D,20250711,000000,4.01,4.145,3.8622,3.87,139573,0
+LITM.US,D,20250714,000000,3.86,3.93,3.731,3.805,122207,0
+LITM.US,D,20250715,000000,3.8,4.12,3.66,4.01,393284,0
+LITM.US,D,20250716,000000,4.08,4.2742,3.93,4.21,470395,0
+LITM.US,D,20250717,000000,4.28,4.95,4.28,4.7,1057418,0
+LITM.US,D,20250718,000000,5.09,5.09,4.4341,4.55,785835,0
+LITM.US,D,20250721,000000,4.53,4.699,4.1712,4.22,397222,0
+LITM.US,D,20250722,000000,4.3755,4.81,4.01,4.77,600960,0
+LITM.US,D,20250723,000000,4.8,5.2,4.77,4.785,657808,0
+LITM.US,D,20250724,000000,4.84,5.3817,4.65,5.01,560218,0
+LITM.US,D,20250725,000000,5.09,5.15,4.64,4.74,278499,0
+LITM.US,D,20250728,000000,4.63,4.71,4.3,4.43,335986,0
+LITM.US,D,20250729,000000,4.44,4.4645,3.8,3.88,545134,0
+LITM.US,D,20250730,000000,3.92,4.0679,3.5634,3.65,430410,0
+LITM.US,D,20250731,000000,3.62,3.8017,3.58,3.69,183828,0
+LITM.US,D,20250801,000000,3.62,3.79,3.485,3.69,281861,0
+LITM.US,D,20250804,000000,3.951,4.18,3.8,4.1,527181,0
+LITM.US,D,20250805,000000,4.24,4.2812,4.03,4.18,206096,0
+LITM.US,D,20250806,000000,4.1,4.14,4,4.04,134093,0
+LITM.US,D,20250807,000000,4.04,4.1181,3.9523,4.01,88967,0
+LITM.US,D,20250808,000000,4.03,4.21,3.84,4.19,202170,0
+LITM.US,D,20250811,000000,3.89,4.2799,3.89,4.15,287952,0
+LITM.US,D,20250812,000000,4.17,4.22,4.01,4.05,134665,0
+LITM.US,D,20250813,000000,3.97,4.39,3.92,4.3,350683,0
+LITM.US,D,20250814,000000,4.19,4.2899,3.92,4.19,459409,0
+LITM.US,D,20250815,000000,4.2,4.2,3.92,3.94,241781,0
+LITM.US,D,20250818,000000,3.98,4.04,3.72,3.82,236884,0
+LITM.US,D,20250819,000000,3.86,3.865,3.6201,3.68,167548,0
+LITM.US,D,20250820,000000,3.68,3.88,3.55,3.81,165349,0
+LITM.US,D,20250821,000000,3.55,3.98,3.55,3.65,325581,0
+LITM.US,D,20250822,000000,3.68,3.94,3.635,3.86,161883,0
+LITM.US,D,20250825,000000,3.78,3.9,3.67,3.79,212695,0
+LITM.US,D,20250826,000000,3.83,4.0663,3.7512,3.88,192040,0
+LITM.US,D,20250827,000000,4.1,4.3,3.87,4.16,1402743,0
+LITM.US,D,20250828,000000,4.06,4.32,4.0101,4.21,382715,0
+LITM.US,D,20250829,000000,4.29,4.2948,3.9828,4.04,176660,0
+LITM.US,D,20250902,000000,3.86,3.98,3.75,3.96,192385,0
+LITM.US,D,20250903,000000,4,4.01,3.835,3.91,130026,0
+LITM.US,D,20250904,000000,3.69,3.82,3.63,3.73,358125,0
+LITM.US,D,20250905,000000,3.73,3.8496,3.615,3.76,137832,0
+LITM.US,D,20250908,000000,3.8,3.8,3.66,3.72,104522,0
+LITM.US,D,20250909,000000,3.66,3.89,3.66,3.89,147096,0
+LITM.US,D,20250910,000000,3.89,3.92,3.78,3.88,102994,0
+LITM.US,D,20250911,000000,3.85,4.17,3.77,4.08,268361,0
+LITM.US,D,20250912,000000,4.05,4.1199,3.87,3.89,117872,0
+LITM.US,D,20250915,000000,3.9,4.25,3.895,4.15,313504,0
+LITM.US,D,20250916,000000,4.16,4.16,4,4.12,161736,0
+LITM.US,D,20250917,000000,4.54,4.82,3.68,3.76,19940893,0
+LITM.US,D,20250918,000000,3.86,4.04,3.82,3.92,748447,0
+LITM.US,D,20250919,000000,3.91,4.32,3.9,4.14,1007390,0
+LITM.US,D,20250922,000000,4.06,4.43,4.01,4.34,573897,0
+LITM.US,D,20250923,000000,4.34,4.596,4.165,4.31,1559254,0
+LITM.US,D,20250924,000000,4.44,4.8296,4.36,4.43,1469960,0
+LITM.US,D,20250925,000000,4.24,4.5,4.05,4.2,871863,0
+LITM.US,D,20250926,000000,4.16,4.63,4.03,4.515,805642,0
+LITM.US,D,20250929,000000,4.61,4.7399,4.41,4.69,362588,0
+LITM.US,D,20250930,000000,4.69,4.78,4.31,4.38,447868,0
+LITM.US,D,20251001,000000,4.47,4.67,4.43,4.53,312723,0
+LITM.US,D,20251002,000000,4.6,4.75,4.45,4.54,376399,0
+LITM.US,D,20251003,000000,4.52,5.36,4.51,4.94,2490321,0
+LITM.US,D,20251006,000000,5.325,5.56,4.87,5.11,16112134,0
+LITM.US,D,20251007,000000,5.26,5.2876,4.64,4.67,2129939,0
+LITM.US,D,20251008,000000,4.67,4.8975,4.67,4.89,1013819,0
+LITM.US,D,20251009,000000,5,5.1282,4.52,4.57,1308996,0
+LITM.US,D,20251010,000000,4.62,4.95,4.42,4.48,2020969,0
+LITM.US,D,20251013,000000,4.72,7.43,4.65,5.94,20446347,0
+LITM.US,D,20251014,000000,6.415,6.78,5.5567,6.34,9142984,0
+LITM.US,D,20251015,000000,6.61,6.78,5.11,5.74,5756469,0
+LITM.US,D,20251016,000000,5.68,5.68,4.84,4.94,2900850,0
+LITM.US,D,20251017,000000,4.76,4.9899,4.61,4.69,1526083,0
+LITM.US,D,20251020,000000,4.71,5.02,4.46,4.59,1399393,0
+LITM.US,D,20251021,000000,4.915,5.1,4.41,4.42,6007503,0
+LITM.US,D,20251022,000000,4.3,4.43,4.04,4.28,2295492,0
+LITM.US,D,20251023,000000,4.3,4.47,4.26,4.3,714699,0
+LITM.US,D,20251024,000000,4.39,4.58,4.32,4.43,1122004,0
+LITM.US,D,20251027,000000,4.29,4.29,3.9,4,1780973,0
+LITM.US,D,20251028,000000,3.98,4.37,3.93,3.99,1546020,0
+LITM.US,D,20251029,000000,4,4.05,3.77,3.86,817445,0
+LITM.US,D,20251030,000000,3.82,3.985,3.75,3.84,880821,0
+LITM.US,D,20251031,000000,3.92,4.08,3.77,4.01,629039,0
+LITM.US,D,20251103,000000,3.97,3.99,3.73,3.75,841411,0
+LITM.US,D,20251104,000000,3.64,3.75,3.45,3.45,967338,0
+LITM.US,D,20251105,000000,3.45,3.55,3.3574,3.47,709121,0
+LITM.US,D,20251106,000000,3.5,3.565,3.28,3.34,672810,0
+LITM.US,D,20251107,000000,3.21,3.68,3.1,3.58,1337287,0
+LITM.US,D,20251110,000000,3.67,3.706,3.42,3.57,468815,0
+LITM.US,D,20251111,000000,3.6,3.672,3.47,3.54,178577,0
+LITM.US,D,20251112,000000,3.57,3.6668,3.52,3.59,269135,0
+LITM.US,D,20251113,000000,3.56,3.65,3.3,3.3,828258,0
+LITM.US,D,20251114,000000,3.09,3.27,2.93,2.98,1812114,0
+LITM.US,D,20251117,000000,2.9,2.9,2.45,2.54,1476906,0
+LITM.US,D,20251118,000000,2.56,2.7099,2.54,2.67,487133,0
+LITM.US,D,20251119,000000,2.72,2.8,2.52,2.61,416305,0
+LITM.US,D,20251120,000000,2.61,2.78,2.48,2.49,555957,0
+LITM.US,D,20251121,000000,2.41,2.59,2.34,2.5,537543,0
+LITM.US,D,20251124,000000,2.48,2.66,2.43,2.64,479040,0
+LITM.US,D,20251125,000000,2.67,2.69,2.55,2.67,331739,0
+LITM.US,D,20251126,000000,2.67,3.08,2.67,3.03,588641,0
+LITM.US,D,20251128,000000,3.14,3.3,3.06,3.3,514403,0
+LITM.US,D,20251201,000000,3.21,3.2112,2.96,2.97,306867,0
+LITM.US,D,20251202,000000,3.04,3.36,3.0062,3.29,471479,0
+LITM.US,D,20251203,000000,3.33,3.4,3.12,3.37,348975,0
+LITM.US,D,20251204,000000,3.35,3.67,3.2664,3.58,593186,0
+LITM.US,D,20251205,000000,3.6,3.6,3.3607,3.42,242724,0
+LITM.US,D,20251208,000000,3.46,3.88,3.43,3.67,821137,0
+LITM.US,D,20251209,000000,3.66,4.0699,3.47,4.03,855846,0
+LITM.US,D,20251210,000000,4,4.068,3.745,3.85,662760,0
+LITM.US,D,20251211,000000,3.8,4.06,3.65,3.92,565368,0
+LITM.US,D,20251212,000000,3.92,4.11,3.4436,3.53,946833,0
+LITM.US,D,20251215,000000,3.67,3.67,3.26,3.29,466548,0
+LITM.US,D,20251216,000000,3.2,3.39,2.98,3.31,645405,0
+LITM.US,D,20251217,000000,3.36,3.53,3.16,3.19,298052,0
+LITM.US,D,20251218,000000,3.27,3.48,3.27,3.34,292217,0
+LITM.US,D,20251219,000000,3.34,3.69,3.34,3.67,600680,0
+LITM.US,D,20251222,000000,3.72,3.84,3.61,3.64,468427,0
+LITM.US,D,20251223,000000,3.69,3.77,3.44,3.45,231767,0
+LITM.US,D,20251224,000000,3.43,3.69,3.3801,3.63,167856,0
+LITM.US,D,20251226,000000,3.68,3.68,3.3999,3.41,180968,0
+LITM.US,D,20251229,000000,3.32,3.445,3.08,3.11,492602,0
+LITM.US,D,20251230,000000,3.1,3.16,2.96,2.97,495107,0
+LITM.US,D,20251231,000000,2.99,3.098,2.94,3,315505,0
+LITM.US,D,20260102,000000,3.08,3.3599,3.0627,3.29,199459,0
+LITM.US,D,20260105,000000,3.35,3.835,3.33,3.69,691253,0
+LITM.US,D,20260106,000000,3.73,3.85,3.5884,3.77,380352,0
+LITM.US,D,20260107,000000,3.8,3.85,3.6601,3.76,208949,0
+LITM.US,D,20260108,000000,3.7,3.7,3.48,3.57,305018,0
+LITM.US,D,20260109,000000,3.59,3.6644,3.35,3.4,356752,0
+LITM.US,D,20260112,000000,3.49,4.03,3.44,3.93,553862,0
+LITM.US,D,20260113,000000,3.95,3.95,3.61,3.64,556665,0
+LITM.US,D,20260114,000000,3.58,3.68,3.43,3.66,372467,0
+LITM.US,D,20260115,000000,3.7,3.77,3.5,3.68,329718,0
+LITM.US,D,20260116,000000,3.75,3.76,3.46,3.57,346003,0
+LITM.US,D,20260120,000000,3.52,3.739,3.45,3.5,436489,0
+LITM.US,D,20260121,000000,3.51,3.615,3.27,3.4,550256,0
+LITM.US,D,20260122,000000,3.48,3.52,3.38,3.52,426519,0
+LITM.US,D,20260123,000000,3.5,3.57,3.43,3.53,325464,0
+LITM.US,D,20260126,000000,3.65,3.7,3.13,3.17,974278,0
+LITM.US,D,20260127,000000,3.19,3.49,3.095,3.39,466360,0
+LITM.US,D,20260128,000000,3.4,3.95,3.33,3.78,1264647,0
+LITM.US,D,20260129,000000,3.66,3.7293,3.4,3.52,708929,0
+LITM.US,D,20260130,000000,3.45,3.4883,2.97,3.09,1272695,0
+LITM.US,D,20260202,000000,3.18,3.293,3.055,3.12,358403,0
+LITM.US,D,20260203,000000,3.15,3.2,2.88,3.02,754258,0
+LITM.US,D,20260204,000000,3.05,3.0699,2.76,2.88,558865,0
+LITM.US,D,20260205,000000,2.75,2.83,2.63,2.64,386587,0
+LITM.US,D,20260206,000000,2.72,2.9518,2.7144,2.94,485630,0
+LITM.US,D,20260209,000000,2.94,3.07,2.89,3.01,166077,0
+LITM.US,D,20260210,000000,3.01,3.44,2.91,3.14,639435,0
+LITM.US,D,20260211,000000,3.14,3.18,3.01,3.08,262837,0
+LITM.US,D,20260212,000000,3.1,3.1,2.91,2.91,218920,0
+LITM.US,D,20260213,000000,2.95,3.12,2.94,3.05,216913,0
+LITM.US,D,20260217,000000,3.03,3.0346,2.89,2.91,165061,0
+LITM.US,D,20260218,000000,2.92,3.08,2.91,3.035,170725,0

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

@@ -0,0 +1,1312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIXT.US,D,20201125,000000,40,41.25,37,37.4,10626.7,0
+LIXT.US,D,20201127,000000,38.5,38.5,35.69,36.5,12506.7,0
+LIXT.US,D,20201130,000000,37.4,38,37.4,37.9,4499.400000000001,0
+LIXT.US,D,20201201,000000,38,38.5,37,37.2,3701.2000000000003,0
+LIXT.US,D,20201202,000000,37.8,37.8,35.5,36,2960.2000000000003,0
+LIXT.US,D,20201203,000000,37.1,38,37,37.75,4368,0
+LIXT.US,D,20201204,000000,37.8,37.936,36.7,36.8,2490.7000000000003,0
+LIXT.US,D,20201207,000000,38,38,36.5,36.5,2829.8,0
+LIXT.US,D,20201208,000000,38,38.4,37.1,37.3,4441.8,0
+LIXT.US,D,20201209,000000,37.5,42.296,36.5,36.5,51513.4,0
+LIXT.US,D,20201210,000000,37.9,38.6,35.5,35.9,4728.900000000001,0
+LIXT.US,D,20201211,000000,38.5,38.5,32.5,33.4,4154.900000000001,0
+LIXT.US,D,20201214,000000,33.3,34.847,32.7,34.3,3241.6000000000004,0
+LIXT.US,D,20201215,000000,35.2,36,32.5,33,4909.900000000001,0
+LIXT.US,D,20201216,000000,35.4,35.4,32.5,32.75,2504.2000000000003,0
+LIXT.US,D,20201217,000000,33.163,47.9,32.9,41.5,197167.5,0
+LIXT.US,D,20201218,000000,41,50.7,39,43.5,234720.80000000002,0
+LIXT.US,D,20201221,000000,44.3,45,36,38.2,55865.8,0
+LIXT.US,D,20201222,000000,37.5,37.999,33.6,34.4,28149.800000000003,0
+LIXT.US,D,20201223,000000,34,36.107,33.7,34.3,12397.2,0
+LIXT.US,D,20201224,000000,34,36,33.8,35.25,4487.6,0
+LIXT.US,D,20201228,000000,34.5,35,32.5,34.7,10375.7,0
+LIXT.US,D,20201229,000000,34.2,34.2,30,31.4,13133.5,0
+LIXT.US,D,20201230,000000,30.9,31.1,30.5,30.9,5798.400000000001,0
+LIXT.US,D,20201231,000000,31.099,34.4,31.099,31.701,5437.8,0
+LIXT.US,D,20210104,000000,32.5,33.4,32,32.1,2479.5,0
+LIXT.US,D,20210105,000000,31.736,34.501,31.7,32,4962.200000000001,0
+LIXT.US,D,20210106,000000,33.12,34,31.2,32.05,3579,0
+LIXT.US,D,20210107,000000,32.75,33.9,32.501,33.1,1542.2,0
+LIXT.US,D,20210108,000000,33,33.6,32.3,33,3457.2000000000003,0
+LIXT.US,D,20210111,000000,33,33.6,32.5,33.4,1614,0
+LIXT.US,D,20210112,000000,33.5,33.5,32.6,33,1318.3000000000002,0
+LIXT.US,D,20210113,000000,33,33.45,32.25,32.5,3545.5,0
+LIXT.US,D,20210114,000000,33.7,34,31.5,32.6,5998.900000000001,0
+LIXT.US,D,20210115,000000,34.277,34.277,31.4,31.4,2652.7000000000003,0
+LIXT.US,D,20210119,000000,31.7,42.4,31.7,36,49480.600000000006,0
+LIXT.US,D,20210120,000000,34.5,36,34,34.462,3687,0
+LIXT.US,D,20210121,000000,33.6,35.005,32.5,34.9,3876.1000000000004,0
+LIXT.US,D,20210122,000000,34.9,34.9,33.2,33.2,2272.2000000000003,0
+LIXT.US,D,20210125,000000,34.4,34.4,32.2,33.3,3151.1000000000004,0
+LIXT.US,D,20210126,000000,34.5,34.5,32.6,32.7,3900.2000000000003,0
+LIXT.US,D,20210127,000000,32.5,32.654,31,32.3,4379.5,0
+LIXT.US,D,20210128,000000,31.7,32.2,30.8,31.45,2170.1,0
+LIXT.US,D,20210129,000000,31.301,32.9,30.5,30.5,3983.4,0
+LIXT.US,D,20210201,000000,30.3,32.3,30,31.9,2377.3,0
+LIXT.US,D,20210202,000000,31.9,31.9,30.6,31.5,2400.1,0
+LIXT.US,D,20210203,000000,31.2,33.5,31.2,32.3,2657,0
+LIXT.US,D,20210204,000000,33.2,34.4,32.504,33.7,3539.9,0
+LIXT.US,D,20210205,000000,34.8,36.5,33.8,33.8,4466.1,0
+LIXT.US,D,20210208,000000,36.1,38,35.1,37,6994.900000000001,0
+LIXT.US,D,20210209,000000,37.9,38.097,35.1,35.201,2347,0
+LIXT.US,D,20210210,000000,36,36.5,33.9,35.3,3385.7000000000003,0
+LIXT.US,D,20210211,000000,36,36.5,34.14,36.5,1063.4,0
+LIXT.US,D,20210212,000000,36.5,37.8,35.501,36.7,2358.6,0
+LIXT.US,D,20210216,000000,36.6,37.5,35,37.5,4008.9,0
+LIXT.US,D,20210217,000000,38.5,38.9,36,36.3,4804.900000000001,0
+LIXT.US,D,20210218,000000,36.1,37.055,35.8,35.8,1200.1000000000001,0
+LIXT.US,D,20210219,000000,36.6,39.8,35.5,36.2,2319,0
+LIXT.US,D,20210222,000000,37.6,38.309,36.1,37,1883.9,0
+LIXT.US,D,20210223,000000,36.1,36.1,33.7,34.7,2636.7000000000003,0
+LIXT.US,D,20210224,000000,36.3,39.5,35.6,37.8,7947.8,0
+LIXT.US,D,20210225,000000,39.5,39.5,36.7,37.7,9716.800000000001,0
+LIXT.US,D,20210226,000000,66,71.9,51,55.8,5502109.800000001,0
+LIXT.US,D,20210301,000000,46.2,47.5,44.05,44.8,167254.2,0
+LIXT.US,D,20210302,000000,43.5,45,40.6,40.9,40057.600000000006,0
+LIXT.US,D,20210303,000000,40,40.7,35.5,36.4,35339.9,0
+LIXT.US,D,20210304,000000,37,39,33.538,36,17554.4,0
+LIXT.US,D,20210305,000000,36.4,37.1,33.5,37.1,17871,0
+LIXT.US,D,20210308,000000,37.6,38.9,36.8,38.8,14175.900000000001,0
+LIXT.US,D,20210309,000000,39.1,39.499,36.4,37.6,13593.400000000001,0
+LIXT.US,D,20210310,000000,37.8,37.8,35,36.4,10410.800000000001,0
+LIXT.US,D,20210311,000000,36.1,39,36,38.3,6655.5,0
+LIXT.US,D,20210312,000000,37.4,47.899,36.7,43.7,150230.1,0
+LIXT.US,D,20210315,000000,44.9,46.4,40.001,41.1,124921.3,0
+LIXT.US,D,20210316,000000,40,40.6,36,37.3,39276.700000000004,0
+LIXT.US,D,20210317,000000,36,39,36,37.6,21723.600000000002,0
+LIXT.US,D,20210318,000000,38.2,41.2,37.074,39.5,96935.1,0
+LIXT.US,D,20210319,000000,38.8,40.2,37.6,37.6,20730.800000000003,0
+LIXT.US,D,20210322,000000,37.9,39.1,37.682,37.8,29840.100000000002,0
+LIXT.US,D,20210323,000000,37.8,40.9,36.3,40.6,85602.6,0
+LIXT.US,D,20210324,000000,39.4,39.4,33,34,58690.100000000006,0
+LIXT.US,D,20210325,000000,33,34.599,31.5,33.5,14767.400000000001,0
+LIXT.US,D,20210326,000000,33.4,34.9,32.3,33.5,9153.9,0
+LIXT.US,D,20210329,000000,33,33.001,31.05,32.2,8369.7,0
+LIXT.US,D,20210330,000000,32.2,33.1,31.101,32.2,5296.5,0
+LIXT.US,D,20210331,000000,32.9,33.989,31.6,32.9,4004.7000000000003,0
+LIXT.US,D,20210401,000000,32.95,34,32.4,33.1,5187.400000000001,0
+LIXT.US,D,20210405,000000,33.3,34,32.5,33.2,5049.1,0
+LIXT.US,D,20210406,000000,36.2,36.2,32.8,33.7,9135.5,0
+LIXT.US,D,20210407,000000,33.2,33.25,32.478,32.6,2819.4,0
+LIXT.US,D,20210408,000000,32.6,32.9,31.6,32.9,4742.8,0
+LIXT.US,D,20210409,000000,32.4,32.7,31.5,32,4223.6,0
+LIXT.US,D,20210412,000000,33.2,33.2,30.5,31.3,10981.300000000001,0
+LIXT.US,D,20210413,000000,31,31,28.4,29,11227.5,0
+LIXT.US,D,20210414,000000,29,31.7,28.1,29.7,15532.800000000001,0
+LIXT.US,D,20210415,000000,29.4,29.926,28.6,28.7,5414.700000000001,0
+LIXT.US,D,20210416,000000,28.3,29.5,25.2,26.5,8150.8,0
+LIXT.US,D,20210419,000000,26.1,26.2,23.8,24,7790.700000000001,0
+LIXT.US,D,20210420,000000,24,25.5,23.6,23.8,6005.8,0
+LIXT.US,D,20210421,000000,24.2,26.3,23.8,25.4,14160.400000000001,0
+LIXT.US,D,20210422,000000,25.5,25.6,24.2,24.8,7294.8,0
+LIXT.US,D,20210423,000000,24.717,25.6,24,25.6,2712.3,0
+LIXT.US,D,20210426,000000,25.3,26,24.71,25.8,1813.2,0
+LIXT.US,D,20210427,000000,26.2,26.6,25.5,25.7,5587.8,0
+LIXT.US,D,20210428,000000,26.2,31.3,26.166,29.2,40017.8,0
+LIXT.US,D,20210429,000000,29.1,29.102,26.8,28.9,17550.7,0
+LIXT.US,D,20210430,000000,28.6,28.8,27.1,27.6,11125,0
+LIXT.US,D,20210503,000000,27.5,27.5,25.9,25.9,5535,0
+LIXT.US,D,20210504,000000,25.3,29.6,25.05,27.5,19978.9,0
+LIXT.US,D,20210505,000000,27.7,28.9,26.7,26.7,4538.400000000001,0
+LIXT.US,D,20210506,000000,27.4,28.399,26,28.2,4674.6,0
+LIXT.US,D,20210507,000000,28.2,28.828,27,28.2,10609,0
+LIXT.US,D,20210510,000000,28.4,28.4,26.5,27,2655,0
+LIXT.US,D,20210511,000000,26.1,29,26.1,28,2674.1000000000004,0
+LIXT.US,D,20210512,000000,27.7,28,26.9,26.9,1304.9,0
+LIXT.US,D,20210513,000000,26.8,29.2,25.5,25.95,3023.1000000000004,0
+LIXT.US,D,20210514,000000,26,27.534,25.7,26,1928.3000000000002,0
+LIXT.US,D,20210517,000000,25.8,28.5,25.7,28.1,5413.5,0
+LIXT.US,D,20210518,000000,27.4,36,26.8,32.2,182168.90000000002,0
+LIXT.US,D,20210519,000000,34.6,37,29.3,31.5,650340.6000000001,0
+LIXT.US,D,20210520,000000,30.5,30.733,26.9,27.4,50710.3,0
+LIXT.US,D,20210521,000000,26.8,28.9,26.5,28.5,25082.4,0
+LIXT.US,D,20210524,000000,27.9,27.9,26.2,26.7,7332.200000000001,0
+LIXT.US,D,20210525,000000,27.2,28.9,26.5,27.3,33600.3,0
+LIXT.US,D,20210526,000000,26.7,27.875,26.7,27.8,3441.1000000000004,0
+LIXT.US,D,20210527,000000,27.3,28.7,27.3,27.7,5735.700000000001,0
+LIXT.US,D,20210528,000000,27.4,28.4,27,27.4,4852.7,0
+LIXT.US,D,20210601,000000,26.9,28.7,26.9,28.4,4359.8,0
+LIXT.US,D,20210602,000000,28.2,29.5,27.6,28.1,10119.5,0
+LIXT.US,D,20210603,000000,28.5,29.4,27,29.2,8861.6,0
+LIXT.US,D,20210604,000000,29.1,30,28.838,29.2,4108.1,0
+LIXT.US,D,20210607,000000,29.2,31.6,29,30.9,14675.1,0
+LIXT.US,D,20210608,000000,30.901,31,28.8,29,12481.1,0
+LIXT.US,D,20210609,000000,30,30.39,28,29.8,5840.6,0
+LIXT.US,D,20210610,000000,30.3,31,28.9,31,14273.6,0
+LIXT.US,D,20210611,000000,30.6,30.6,29,29.4,4835.5,0
+LIXT.US,D,20210614,000000,30.5,30.6,29,29.9,5383.1,0
+LIXT.US,D,20210615,000000,30.1,30.425,29,29.6,9247.7,0
+LIXT.US,D,20210616,000000,29.2,30.5,28.85,30,10281.6,0
+LIXT.US,D,20210617,000000,29.9,30.1,29,29.7,4414.400000000001,0
+LIXT.US,D,20210618,000000,30,30,28.9,29.2,1574.3000000000002,0
+LIXT.US,D,20210621,000000,29.2,29.2,28.55,29,5033.5,0
+LIXT.US,D,20210622,000000,28.3,29.2,28.08,28.9,2733.7000000000003,0
+LIXT.US,D,20210623,000000,28.7,29.2,28.3,28.5,3068.6000000000004,0
+LIXT.US,D,20210624,000000,27.7,30.445,27.51,29.4,6471.200000000001,0
+LIXT.US,D,20210625,000000,29.2,29.67,28.6,29.1,1317.6000000000001,0
+LIXT.US,D,20210628,000000,28.7,31.2,28.7,30.9,15415.900000000001,0
+LIXT.US,D,20210629,000000,30.5,31.4,29.602,30.55,2194.9,0
+LIXT.US,D,20210630,000000,30.1,30.5,29.1,30.3,1641.6000000000001,0
+LIXT.US,D,20210701,000000,30,32.5,30,31.3,13576.300000000001,0
+LIXT.US,D,20210702,000000,31.75,32.3,30.301,32,4094.8,0
+LIXT.US,D,20210706,000000,32,32,29.6,29.6,2110.1,0
+LIXT.US,D,20210707,000000,30.4,31.8,29,30,7457.900000000001,0
+LIXT.US,D,20210708,000000,29.6,30.9,29.412,29.9,1191.2,0
+LIXT.US,D,20210709,000000,30.5,32.1,30,31.4,7138.900000000001,0
+LIXT.US,D,20210712,000000,31.7,32.8,30.5,32.5,7529.1,0
+LIXT.US,D,20210713,000000,33.5,35.696,30.2,31.8,23727.600000000002,0
+LIXT.US,D,20210714,000000,31.4,32,29.6,29.6,6397.5,0
+LIXT.US,D,20210715,000000,30.2,31.8,29.6,29.9,4905.6,0
+LIXT.US,D,20210716,000000,29.7,31.32,28.9,28.9,20863.800000000003,0
+LIXT.US,D,20210719,000000,28.5,28.611,26.5,26.8,6797.700000000001,0
+LIXT.US,D,20210720,000000,27.1,28.966,26.5,27,4178.2,0
+LIXT.US,D,20210721,000000,27.1,28.6,27,28.2,4095.4,0
+LIXT.US,D,20210722,000000,32.4,32.4,27.2,28.3,3372.2000000000003,0
+LIXT.US,D,20210723,000000,28.6,29.746,27.636,28,3170.5,0
+LIXT.US,D,20210726,000000,28.1,29,27.1,27.6,2069.3,0
+LIXT.US,D,20210727,000000,27.5,27.8,26.2,26.3,1272,0
+LIXT.US,D,20210728,000000,26.956,28.088,26.9,27.9,1552.6000000000001,0
+LIXT.US,D,20210729,000000,27.6,28.7,26.95,28.15,7595.3,0
+LIXT.US,D,20210730,000000,27.9,31,27.36,27.5,18998,0
+LIXT.US,D,20210802,000000,27.6,30,26.9,28,15986.5,0
+LIXT.US,D,20210803,000000,33.083,41.2,26.3,28.2,1768985.7000000002,0
+LIXT.US,D,20210804,000000,26.9,28.4,23.2,24.6,95816.20000000001,0
+LIXT.US,D,20210805,000000,24.4,26.25,24.4,25.7,19039.5,0
+LIXT.US,D,20210806,000000,25.5,26,23.9,25.4,21324.5,0
+LIXT.US,D,20210809,000000,24.8,25.6,24,25,15322.7,0
+LIXT.US,D,20210810,000000,25.5,25.9,24.3,25.2,16370.6,0
+LIXT.US,D,20210811,000000,25.2,26.6,24.006,24.75,34728.3,0
+LIXT.US,D,20210812,000000,25.1,25.8,24.5,25,15906.2,0
+LIXT.US,D,20210813,000000,24.9,24.9,22.1,22.4,6999.8,0
+LIXT.US,D,20210816,000000,22.7,23.2,21.5,21.7,31067,0
+LIXT.US,D,20210817,000000,21.7,23.2,20.889,22.2,17840.7,0
+LIXT.US,D,20210818,000000,21.8,23.2,21.7,22.6,5164.900000000001,0
+LIXT.US,D,20210819,000000,22.5,22.8,21.501,22,13338.1,0
+LIXT.US,D,20210820,000000,22,23.6,21.7,22.9,10714,0
+LIXT.US,D,20210823,000000,23.3,24.696,22.6,24.2,40781.5,0
+LIXT.US,D,20210824,000000,24,24.25,22.49,24.1,20618.2,0
+LIXT.US,D,20210825,000000,23.7,24,22.7,22.7,7310.900000000001,0
+LIXT.US,D,20210826,000000,23,23.5,21.5,21.8,7106.400000000001,0
+LIXT.US,D,20210827,000000,21.6,23.235,21.6,22,2931.9,0
+LIXT.US,D,20210830,000000,22.4,22.4,21.8,22.3,1648.7,0
+LIXT.US,D,20210831,000000,22.5,24.6,22,24.6,20259.5,0
+LIXT.US,D,20210901,000000,24.7,28.9,23,25.6,60061.4,0
+LIXT.US,D,20210902,000000,25.4,25.7,23.6,24.8,10449.1,0
+LIXT.US,D,20210903,000000,24.5,24.8,23.366,24.3,2858.5,0
+LIXT.US,D,20210907,000000,24,24.2,22.2,23.4,8192,0
+LIXT.US,D,20210908,000000,23,23.6,22.1,23.1,5776.400000000001,0
+LIXT.US,D,20210909,000000,22.8,23.599,22.747,23,1253.3000000000002,0
+LIXT.US,D,20210910,000000,23,23.5,22.6,23.2,1382.8000000000002,0
+LIXT.US,D,20210913,000000,23.189,23.3,22.3,22.3,2771.5,0
+LIXT.US,D,20210914,000000,22.4,22.544,21.8,21.9,3931.6000000000004,0
+LIXT.US,D,20210915,000000,22,22,21.008,21.8,2401.1,0
+LIXT.US,D,20210916,000000,21.1,22,21,21.4,2964.9,0
+LIXT.US,D,20210917,000000,21.7,21.7,21,21.5,6963.900000000001,0
+LIXT.US,D,20210920,000000,20.9,21.5,20.3,21.4,2921.5,0
+LIXT.US,D,20210921,000000,20.501,20.99,19.7,20,16922.4,0
+LIXT.US,D,20210922,000000,20.3,20.8,19.9,20.7,2163.5,0
+LIXT.US,D,20210923,000000,21,21.1,20.55,21.1,3139.8,0
+LIXT.US,D,20210924,000000,21.2,22,20,21.1,1854,0
+LIXT.US,D,20210927,000000,21.3,21.9,20.9,21.3,1426.4,0
+LIXT.US,D,20210928,000000,20.8,21.8,20.25,20.3,1768.1000000000001,0
+LIXT.US,D,20210929,000000,20.8,20.8,20,20.4,1668,0
+LIXT.US,D,20210930,000000,20.3,21.4,19.9,20.8,15192,0
+LIXT.US,D,20211001,000000,20.95,21.5,20.5,20.8,2610.2000000000003,0
+LIXT.US,D,20211004,000000,20.5,20.7,19.1,19.6,4924.400000000001,0
+LIXT.US,D,20211005,000000,19.2,19.4,18.44,18.9,6038.8,0
+LIXT.US,D,20211006,000000,18.2,18.7,17.5,17.5,2546.1000000000004,0
+LIXT.US,D,20211007,000000,18.2,19,17.9,18.588,1603.2,0
+LIXT.US,D,20211008,000000,18.3,18.6,17.625,18,1591.9,0
+LIXT.US,D,20211011,000000,19.4,19.6,18.7,19.5,3110.4,0
+LIXT.US,D,20211012,000000,19.4,19.7,18.7,19.3,1377.4,0
+LIXT.US,D,20211013,000000,20,20.104,17.7,17.8,11028.2,0
+LIXT.US,D,20211014,000000,17.9,18.3,17.6,18.1,2477.8,0
+LIXT.US,D,20211015,000000,18,18.8,17.9,18.7,4732.8,0
+LIXT.US,D,20211018,000000,19,19.2,18.1,18.5,2601.4,0
+LIXT.US,D,20211019,000000,18.5,19.211,18,19.1,1164.1000000000001,0
+LIXT.US,D,20211020,000000,19.2,19.5,18,18.1,2940.6000000000004,0
+LIXT.US,D,20211021,000000,18.2,19.4,18.2,18.6,2625.4,0
+LIXT.US,D,20211022,000000,18.5,19.6,18.5,18.7,733.1,0
+LIXT.US,D,20211025,000000,19,19,18,18.6,2320.8,0
+LIXT.US,D,20211026,000000,18.2,19.8,18.2,19.3,3261.3,0
+LIXT.US,D,20211027,000000,19.1,20.7,19.1,20.1,4786.8,0
+LIXT.US,D,20211028,000000,20,20.5,20,20,1506.8000000000002,0
+LIXT.US,D,20211029,000000,20,20.088,18.5,18.8,3292.3,0
+LIXT.US,D,20211101,000000,19.5,20.2,19.5,19.9,1540.5,0
+LIXT.US,D,20211102,000000,19.6,21.3,18.8,20.6,7031.1,0
+LIXT.US,D,20211103,000000,20.6,20.6,19.8,20.1,2928.5,0
+LIXT.US,D,20211104,000000,20.5,21,20.1,20.6,3054.5,0
+LIXT.US,D,20211105,000000,20.9,20.971,19.801,20.3,1578,0
+LIXT.US,D,20211108,000000,19.5,20.6,18.9,20.6,2174.8,0
+LIXT.US,D,20211109,000000,20.234,20.333,19.5,19.6,1628.5,0
+LIXT.US,D,20211110,000000,19.1,20.3,18.9,19.1,1222.8,0
+LIXT.US,D,20211111,000000,19.1,19.42,18.5,18.5,1778.5,0
+LIXT.US,D,20211112,000000,18.5,19.039,18,18.3,2113.7000000000003,0
+LIXT.US,D,20211115,000000,18.1,18.8,18.1,18.1,1578.2,0
+LIXT.US,D,20211116,000000,18.1,18.4,17.641,18.1,1394.7,0
+LIXT.US,D,20211117,000000,17.9,18.1,17.4,17.4,4320.900000000001,0
+LIXT.US,D,20211118,000000,17.5,17.5,16.701,17.2,2521.3,0
+LIXT.US,D,20211119,000000,17.516,18.105,17,17.2,1404.8000000000002,0
+LIXT.US,D,20211122,000000,17.2,17.801,16.311,16.6,4190.400000000001,0
+LIXT.US,D,20211123,000000,16.7,16.8,15.6,16.3,3801.4,0
+LIXT.US,D,20211124,000000,16.003,16.7,16.003,16.268,2177.4,0
+LIXT.US,D,20211126,000000,16.127,16.7,16.127,16.586,618.2,0
+LIXT.US,D,20211129,000000,16.161,16.906,16,16,1685.1000000000001,0
+LIXT.US,D,20211130,000000,16.082,16.8,16.06,16.3,2724.9,0
+LIXT.US,D,20211201,000000,16.3,16.3,14.4,14.6,3903,0
+LIXT.US,D,20211202,000000,14.699,14.699,13.488,14,3986.8,0
+LIXT.US,D,20211203,000000,14.4,14.548,12.2,12.2,3914.9,0
+LIXT.US,D,20211206,000000,12.1,13.7,12.1,12.9,10666.800000000001,0
+LIXT.US,D,20211207,000000,12.3,15.5,12.3,14.1,10039.7,0
+LIXT.US,D,20211208,000000,13.6,18.2,13.5,15.2,56973.9,0
+LIXT.US,D,20211209,000000,15,17,13.4,15,13522.2,0
+LIXT.US,D,20211210,000000,15.001,15.5,15,15,2321.1,0
+LIXT.US,D,20211213,000000,14.9,14.9,13.3,13.3,4583.3,0
+LIXT.US,D,20211214,000000,13.3,13.99,12.5,12.701,4352.7,0
+LIXT.US,D,20211215,000000,12.3,14.8,11.102,13.9,6943.3,0
+LIXT.US,D,20211216,000000,14.9,15.2,12.3,13.8,27955.600000000002,0
+LIXT.US,D,20211217,000000,14,14.5,12.9,13.2,6783,0
+LIXT.US,D,20211220,000000,12.8,12.8,12.069,12.5,3408.6000000000004,0
+LIXT.US,D,20211221,000000,12.3,13.5,12.3,12.5,10367.6,0
+LIXT.US,D,20211222,000000,12.8,13.501,12.2,12.5,8792.7,0
+LIXT.US,D,20211223,000000,12.3,13.469,12.2,12.4,6680.8,0
+LIXT.US,D,20211227,000000,12.5,12.9,12.4,12.4,3811.2000000000003,0
+LIXT.US,D,20211228,000000,12.533,12.7,11.9,11.9,13602,0
+LIXT.US,D,20211229,000000,12,12.1,11.3,11.7,5386.6,0
+LIXT.US,D,20211230,000000,11.5,12.6,11.076,11.5,10809.2,0
+LIXT.US,D,20211231,000000,11.3,12.4,11.126,11.9,14394.300000000001,0
+LIXT.US,D,20220103,000000,12,13.1,11.601,13,3149.4,0
+LIXT.US,D,20220104,000000,13,13.9,12.701,13.5,3500.4,0
+LIXT.US,D,20220105,000000,30.1,31,21.1,22.1,12358789.700000001,0
+LIXT.US,D,20220106,000000,19.68,24,19,22.2,509034.2,0
+LIXT.US,D,20220107,000000,20,21.8,19.561,21.4,112932.8,0
+LIXT.US,D,20220110,000000,20.8,25.6,20.5,25,267297.9,0
+LIXT.US,D,20220111,000000,22.8,27.3,22.2,23,102387.70000000001,0
+LIXT.US,D,20220112,000000,22.7,23.2,20.5,21.5,92614.90000000001,0
+LIXT.US,D,20220113,000000,21.1,23.1,20.8,20.8,30705.7,0
+LIXT.US,D,20220114,000000,20.7,21,19,19.6,22591.100000000002,0
+LIXT.US,D,20220118,000000,19,19.5,18.15,18.4,10758.7,0
+LIXT.US,D,20220119,000000,18,18.5,16.8,18,17500.600000000002,0
+LIXT.US,D,20220120,000000,17.6,20.8,17.6,19.1,19506.8,0
+LIXT.US,D,20220121,000000,19.1,19.9,18,18.7,10634.900000000001,0
+LIXT.US,D,20220124,000000,18,18.6,16.301,18.2,6759.3,0
+LIXT.US,D,20220125,000000,17.7,19,17.7,18.6,4365.5,0
+LIXT.US,D,20220126,000000,18.7,20.653,18.6,19.2,11801.6,0
+LIXT.US,D,20220127,000000,19,20.2,17.2,17.5,6268.8,0
+LIXT.US,D,20220128,000000,17.2,19.7,16.5,17.5,17382.4,0
+LIXT.US,D,20220131,000000,17.5,19.4,17.159,19.4,2390.1,0
+LIXT.US,D,20220201,000000,19.5,20.5,19.4,20,3060.6000000000004,0
+LIXT.US,D,20220202,000000,20.3,20.3,18.6,18.8,2397,0
+LIXT.US,D,20220203,000000,18.5,18.957,17.51,18.7,2783.7000000000003,0
+LIXT.US,D,20220204,000000,18.9,20,18.3,19.5,2106.9,0
+LIXT.US,D,20220207,000000,19.9,20,19.5,19.9,2051.3,0
+LIXT.US,D,20220208,000000,19.6,19.7,18.8,18.8,1129.5,0
+LIXT.US,D,20220209,000000,18.8,20.1,18.8,19.6,4324.3,0
+LIXT.US,D,20220210,000000,19.2,20,18.6,19.3,2551.7000000000003,0
+LIXT.US,D,20220211,000000,18.7,20,18.402,18.6,2274.4,0
+LIXT.US,D,20220214,000000,18.3,18.9,16.4,16.4,3367.7000000000003,0
+LIXT.US,D,20220215,000000,16.3,16.9,15.6,16.3,3804.7000000000003,0
+LIXT.US,D,20220216,000000,16,17.3,15.6,15.8,1980.4,0
+LIXT.US,D,20220217,000000,15.3,16.4,14.8,15.1,2193.5,0
+LIXT.US,D,20220218,000000,14.8,15.4,14.3,15.3,2172.2000000000003,0
+LIXT.US,D,20220222,000000,14.5,17.5,14.5,14.6,2606.6000000000004,0
+LIXT.US,D,20220223,000000,18,18,13.25,13.4,5296.700000000001,0
+LIXT.US,D,20220224,000000,13.1,14.5,12.1,13.6,4347.5,0
+LIXT.US,D,20220225,000000,14,15.6,14,15,3652.5,0
+LIXT.US,D,20220228,000000,17.7,17.7,13.7,14.2,4561,0
+LIXT.US,D,20220301,000000,13.7,14.5,13.171,13.3,4585.400000000001,0
+LIXT.US,D,20220302,000000,13.41,14.9,13.35,14.1,2321.6,0
+LIXT.US,D,20220303,000000,13.8,16.8,13.45,15,21092.2,0
+LIXT.US,D,20220304,000000,14.7,15.001,13.5,13.5,2264.5,0
+LIXT.US,D,20220307,000000,14.7,14.7,12.001,13.6,9687.6,0
+LIXT.US,D,20220308,000000,13.3,13.6,12,12.3,6193.3,0
+LIXT.US,D,20220309,000000,12.326,13.5,12.3,12.8,2663.5,0
+LIXT.US,D,20220310,000000,12.6,12.9,12.1,12.2,1181.7,0
+LIXT.US,D,20220311,000000,12.6,12.6,11.4,11.4,2521.4,0
+LIXT.US,D,20220314,000000,13.1,13.1,11.1,11.7,3855.7000000000003,0
+LIXT.US,D,20220315,000000,11.3,11.8,11,11,1960.8000000000002,0
+LIXT.US,D,20220316,000000,13.2,13.2,11.435,12.1,4338.8,0
+LIXT.US,D,20220317,000000,11.66,12.5,11,11.7,3760.1000000000004,0
+LIXT.US,D,20220318,000000,11.923,13,11.6,12.8,3392.5,0
+LIXT.US,D,20220321,000000,13.7,16.886,12.8,15.6,42560,0
+LIXT.US,D,20220322,000000,15.9,15.9,12.9,13.5,9233.1,0
+LIXT.US,D,20220323,000000,13.5,13.7,12.2,12.8,9443.5,0
+LIXT.US,D,20220324,000000,14.2,14.2,12.8,13.4,3608.1000000000004,0
+LIXT.US,D,20220325,000000,13.4,13.4,12.9,13.1,2061.9,0
+LIXT.US,D,20220328,000000,12.1,13.2,12.1,12.3,4004.2000000000003,0
+LIXT.US,D,20220329,000000,12.3,12.936,12.1,12.2,3748.9,0
+LIXT.US,D,20220330,000000,12.2,12.5,12,12.3,2002.9,0
+LIXT.US,D,20220331,000000,12.21,12.3,12.1,12.3,883.3000000000001,0
+LIXT.US,D,20220401,000000,12.1,12.3,12,12,1013.8000000000001,0
+LIXT.US,D,20220404,000000,11.6,12.2,11.6,12.2,1575,0
+LIXT.US,D,20220405,000000,12.165,12.198,11.7,11.7,1983.2,0
+LIXT.US,D,20220406,000000,11.6,11.6,11.2,11.3,4776.8,0
+LIXT.US,D,20220407,000000,11.3,12.1,11.3,12,1067.4,0
+LIXT.US,D,20220408,000000,11.3,11.5,11,11.2,3077.8,0
+LIXT.US,D,20220411,000000,12.4,12.4,10.8,11,2779.6000000000004,0
+LIXT.US,D,20220412,000000,25,49.5,17.8,18.4,18312085.5,0
+LIXT.US,D,20220413,000000,18.7,20.7,16.8,19.6,1072620.4000000001,0
+LIXT.US,D,20220414,000000,19,19.3,15.6,15.7,239370.1,0
+LIXT.US,D,20220418,000000,14.6,14.78,13,13.3,173312.40000000002,0
+LIXT.US,D,20220419,000000,13,13.7,12.4,13.4,206500,0
+LIXT.US,D,20220420,000000,13.2,13.2,12.1,12.3,94289.20000000001,0
+LIXT.US,D,20220421,000000,12,12.9,11.1,12,79273,0
+LIXT.US,D,20220422,000000,12.1,12.3,11.6,12,40477.600000000006,0
+LIXT.US,D,20220425,000000,11.5,11.818,11.2,11.6,42093.700000000004,0
+LIXT.US,D,20220426,000000,11.5,12.6,11.1,11.8,165480.5,0
+LIXT.US,D,20220427,000000,11.2,11.7,11.2,11.4,39716.8,0
+LIXT.US,D,20220428,000000,11.2,12.8,11.2,11.8,295369.5,0
+LIXT.US,D,20220429,000000,11.4,12.3,11.4,11.8,96438,0
+LIXT.US,D,20220502,000000,11.5,14.1,11.4,13.8,318770.30000000005,0
+LIXT.US,D,20220503,000000,14.2,14.6,12.21,13.4,257355.6,0
+LIXT.US,D,20220504,000000,13.4,14.5,12.6,14.2,173515,0
+LIXT.US,D,20220505,000000,14.2,17.3,14,15.9,594671.8,0
+LIXT.US,D,20220506,000000,15.5,15.771,13.4,13.6,158886.7,0
+LIXT.US,D,20220509,000000,13.5,15.9,13.2,13.6,206448.1,0
+LIXT.US,D,20220510,000000,13.3,13.6,11.3,11.8,109013.70000000001,0
+LIXT.US,D,20220511,000000,11.6,11.6,9.1,9.322,104973.6,0
+LIXT.US,D,20220512,000000,9.4,10.3,9.2,9.239,35844.1,0
+LIXT.US,D,20220513,000000,9.239,9.878,9.239,9.509,16331.5,0
+LIXT.US,D,20220516,000000,8.705,9.40448,8.6,8.723,20157.7,0
+LIXT.US,D,20220517,000000,9.236,9.4,8.581,9,12585,0
+LIXT.US,D,20220518,000000,8.921,9.211,8.4,8.457,22279,0
+LIXT.US,D,20220519,000000,8.3,8.492,7.719,8.228,17470.600000000002,0
+LIXT.US,D,20220520,000000,8.228,8.35,7.881,8.254,18045.8,0
+LIXT.US,D,20220523,000000,8.322,8.88,7.7,7.993,58676.5,0
+LIXT.US,D,20220524,000000,7.901,8.434,7.2,7.723,30972.4,0
+LIXT.US,D,20220525,000000,7.665,8.3,7.2,7.899,13346.7,0
+LIXT.US,D,20220526,000000,7.8,8.2,7.51,7.721,17345.2,0
+LIXT.US,D,20220527,000000,7.89799,7.899,7.542,7.608,8088.200000000001,0
+LIXT.US,D,20220531,000000,7.689,7.8,7.25,7.505,9070.1,0
+LIXT.US,D,20220601,000000,7.5,7.794,7.401,7.794,23401.300000000003,0
+LIXT.US,D,20220602,000000,7.794,8.401,7.54201,8.25,10039.5,0
+LIXT.US,D,20220603,000000,8.521,8.8,8.201,8.301,21508.7,0
+LIXT.US,D,20220606,000000,8.729,8.729,7.973,8.34,7302,0
+LIXT.US,D,20220607,000000,8.2,8.501,7.703,8.157,8927.4,0
+LIXT.US,D,20220608,000000,8.25,9,7.6,8.2,20042,0
+LIXT.US,D,20220609,000000,8.01,8.41,8.01,8.172,3896.9,0
+LIXT.US,D,20220610,000000,8.11,8.199,7.355,7.601,12978.7,0
+LIXT.US,D,20220613,000000,7.88499,7.885,6.647,7.2,14254.900000000001,0
+LIXT.US,D,20220614,000000,7.011,7.34751,6.902,7.011,4733.3,0
+LIXT.US,D,20220615,000000,6.905,7.5,6.905,7.301,4112.5,0
+LIXT.US,D,20220616,000000,7.193,8.298,7.193,7.601,4798,0
+LIXT.US,D,20220617,000000,8.113,8.113,7.4,7.4,11379.5,0
+LIXT.US,D,20220621,000000,7.211,7.75,7.211,7.552,5647.700000000001,0
+LIXT.US,D,20220622,000000,7.8,7.9,7.652,7.652,4984.1,0
+LIXT.US,D,20220623,000000,7.55,8.0625,7.55,7.86,7499,0
+LIXT.US,D,20220624,000000,7.89,8.181,7.853,8.022,17257.8,0
+LIXT.US,D,20220627,000000,8.001,8.062,7.528,7.575,9171.7,0
+LIXT.US,D,20220628,000000,7.602,7.7,7.5,7.54,7633.400000000001,0
+LIXT.US,D,20220629,000000,7.401,7.511,7.01,7.314,7311.8,0
+LIXT.US,D,20220630,000000,7.03,7.55001,7.03,7.4455,5033,0
+LIXT.US,D,20220701,000000,7.2,7.69899,7.2,7.356,3731.2000000000003,0
+LIXT.US,D,20220705,000000,7.153,7.85,7.153,7.201,3929.1000000000004,0
+LIXT.US,D,20220706,000000,7.374,7.7,7.374,7.4,3597.3,0
+LIXT.US,D,20220707,000000,7.1,7.661,7.1,7.5,5995,0
+LIXT.US,D,20220708,000000,7.4,8,7.4,7.645,8670.1,0
+LIXT.US,D,20220711,000000,7.63,8,7.60101,7.949,5366.6,0
+LIXT.US,D,20220712,000000,7.726,8.28,7.726,8.249,2026.2,0
+LIXT.US,D,20220713,000000,7.8,8.382,7.8,8.2,3183.1000000000004,0
+LIXT.US,D,20220714,000000,8.201,8.45,8.01975,8.01975,4592.7,0
+LIXT.US,D,20220715,000000,7.997,8.3,7.997,8.2,668.6,0
+LIXT.US,D,20220718,000000,7.9,8.462,7.8,7.8835,2486.5,0
+LIXT.US,D,20220719,000000,7.828,8.188,7.828,8.1,1041.5,0
+LIXT.US,D,20220720,000000,7.9,8.4,7.9,8.163,4547.8,0
+LIXT.US,D,20220721,000000,8.399,8.4,7.903,8.19,1183.6000000000001,0
+LIXT.US,D,20220722,000000,8.074,8.4,8.055,8.4,4053,0
+LIXT.US,D,20220725,000000,8.1,8.163,7.801,8,2709,0
+LIXT.US,D,20220726,000000,7.85,8.4,7.537,7.9,1927.8000000000002,0
+LIXT.US,D,20220727,000000,7.704,8.199,7.6,7.751,6549.3,0
+LIXT.US,D,20220728,000000,7.8,7.8,7.501,7.502,6742.1,0
+LIXT.US,D,20220729,000000,7.185,7.795,7,7.52,10676.900000000001,0
+LIXT.US,D,20220801,000000,7.5,7.69,7.3,7.55,5816.8,0
+LIXT.US,D,20220802,000000,7.529,7.9,7.401,7.665,7401.400000000001,0
+LIXT.US,D,20220803,000000,7.55,8.3,7.2,8.084,12658.800000000001,0
+LIXT.US,D,20220804,000000,8.084,8.258,7.8,8.001,1935.5,0
+LIXT.US,D,20220805,000000,8.15,8.305,8,8.304,2056.7000000000003,0
+LIXT.US,D,20220808,000000,8.299,9.1,7.96,8.899,14256.900000000001,0
+LIXT.US,D,20220809,000000,8.93534,11.3,8.14,8.42,336097.30000000005,0
+LIXT.US,D,20220810,000000,8.5,8.6,7.951,8.368,20058.9,0
+LIXT.US,D,20220811,000000,8.117,8.224,7.008,7.5,62373.600000000006,0
+LIXT.US,D,20220812,000000,7.6,8.3,7.5,8.1,19897.5,0
+LIXT.US,D,20220815,000000,7.801,8.3,7.6,8.098,11624.400000000001,0
+LIXT.US,D,20220816,000000,7.855,8.09,7.694,8.04,13758.2,0
+LIXT.US,D,20220817,000000,8,8.25,7.824,8.102,5942.900000000001,0
+LIXT.US,D,20220818,000000,7.8,8.476,7.8,8.242,9719.5,0
+LIXT.US,D,20220819,000000,8.3,8.3,7.39899,7.62,10500.7,0
+LIXT.US,D,20220822,000000,7.8,7.82,7.5,7.702,1313.9,0
+LIXT.US,D,20220823,000000,7.8,8.24999,7.79601,7.9,5735.1,0
+LIXT.US,D,20220824,000000,8.5,8.5,7.5,7.612,2037,0
+LIXT.US,D,20220825,000000,7.9,8.0897,7.7,7.955,2515,0
+LIXT.US,D,20220826,000000,8.001,8.001,7.511,7.7,1921.9,0
+LIXT.US,D,20220829,000000,7.6,7.98,7.3,7.69799,3644.1000000000004,0
+LIXT.US,D,20220830,000000,7.35,7.699,7.1,7.335,3257.6000000000004,0
+LIXT.US,D,20220831,000000,7.101,7.8,7.101,7.8,4252.1,0
+LIXT.US,D,20220901,000000,7.1,8.85,7.1,8.2,33930.1,0
+LIXT.US,D,20220902,000000,8,8,7.8,7.8,741.8000000000001,0
+LIXT.US,D,20220906,000000,7.502,8,7.4,7.5,3342.5,0
+LIXT.US,D,20220907,000000,8.1,8.1,7.03,7.03,6455.5,0
+LIXT.US,D,20220908,000000,7.2,7.48,7.2,7.391,1069,0
+LIXT.US,D,20220909,000000,7.121,7.43,7.121,7.20001,2132.2000000000003,0
+LIXT.US,D,20220912,000000,7.3,7.38,7.1,7.1,969.9000000000001,0
+LIXT.US,D,20220913,000000,7.1,7.477,6.75,7.47599,2951.1000000000004,0
+LIXT.US,D,20220914,000000,6.701,7.39899,6.701,6.971,4487.8,0
+LIXT.US,D,20220915,000000,6.9,7.163,6.9,7.058,1311.9,0
+LIXT.US,D,20220916,000000,7.058,7.08,6.647,6.999,3980.3,0
+LIXT.US,D,20220919,000000,6.647,6.8,6.3,6.414,5752,0
+LIXT.US,D,20220920,000000,6.3,6.4,6.12,6.249,3663.3,0
+LIXT.US,D,20220921,000000,6.2,6.34,5.75,6.02799,4948.1,0
+LIXT.US,D,20220922,000000,6,6,5.4,5.511,8375.4,0
+LIXT.US,D,20220923,000000,5.27503,5.41,4.32,5,10228.800000000001,0
+LIXT.US,D,20220926,000000,5.49,6.09999,5.4,5.888,8851.9,0
+LIXT.US,D,20220927,000000,5.711,5.99899,5.4,5.7,1226.7,0
+LIXT.US,D,20220928,000000,5.532,5.599,5.4,5.401,1176.4,0
+LIXT.US,D,20220929,000000,5.40101,5.477,5.4,5.453,1002.8000000000001,0
+LIXT.US,D,20220930,000000,5.42,6.04899,5.42,5.602,1010.2,0
+LIXT.US,D,20221003,000000,6,6,5.6,5.702,971.8000000000001,0
+LIXT.US,D,20221004,000000,6.1,6.1,5.521,5.664,2306.4,0
+LIXT.US,D,20221005,000000,5.664,5.999,5.57,5.57,627.9000000000001,0
+LIXT.US,D,20221006,000000,5.57,6.169,5.4,5.999,885.2,0
+LIXT.US,D,20221007,000000,5.789,6,5.5,5.653,658.8000000000001,0
+LIXT.US,D,20221010,000000,5.7,6,5.6,6,1981.2,0
+LIXT.US,D,20221011,000000,5.6,5.8,5.388,5.388,1706.2,0
+LIXT.US,D,20221012,000000,5.5,5.599,5.1,5.104,659.3000000000001,0
+LIXT.US,D,20221013,000000,5.2,5.35,5.1,5.126,1346.5,0
+LIXT.US,D,20221014,000000,5.1,5.213,5.1,5.213,1400.5,0
+LIXT.US,D,20221017,000000,5.2,5.376,4.5,5.376,2812.9,0
+LIXT.US,D,20221018,000000,5.157,5.8,5.10001,5.231,1046.2,0
+LIXT.US,D,20221019,000000,4.782,5.547,4.782,5,1506.5,0
+LIXT.US,D,20221020,000000,5.251,6,5.251,5.6,4005.7000000000003,0
+LIXT.US,D,20221021,000000,5.6,5.6,5.2,5.2,858.4000000000001,0
+LIXT.US,D,20221024,000000,5.4,5.4,5,5,717.2,0
+LIXT.US,D,20221025,000000,5.554,5.554,5,5.4,1104.7,0
+LIXT.US,D,20221026,000000,5.5,5.5,5.001,5.001,517.9,0
+LIXT.US,D,20221027,000000,4.82438,5.4,4.82438,5.1,822.5,0
+LIXT.US,D,20221028,000000,5.2,5.35101,4.6699,5.153,1390.6000000000001,0
+LIXT.US,D,20221031,000000,4.998,5.51,4.701,5.002,1876.9,0
+LIXT.US,D,20221101,000000,5.288,5.288,4.8,4.8,247.8,0
+LIXT.US,D,20221102,000000,4.8,5.49899,4.8,5.196,669.5,0
+LIXT.US,D,20221103,000000,4.9,5.356,4.8,5.139,1472.3000000000002,0
+LIXT.US,D,20221104,000000,4.8,5.1,4.8,5.025,848,0
+LIXT.US,D,20221107,000000,5.1,5.39899,4.85,5.2,715.7,0
+LIXT.US,D,20221108,000000,5,5.4,4.6,4.93,1591.5,0
+LIXT.US,D,20221109,000000,5,5.24899,4.52,5.035,2391.7000000000003,0
+LIXT.US,D,20221110,000000,5,5.4,4.6,5.189,2158.1,0
+LIXT.US,D,20221111,000000,4.8,5.2,4.8,5,2610.4,0
+LIXT.US,D,20221114,000000,5.05,6.149,5,5.6,16896.8,0
+LIXT.US,D,20221115,000000,5.6,6,5.328,5.507,1465.5,0
+LIXT.US,D,20221116,000000,5.955,5.992,5.25001,5.40001,1293,0
+LIXT.US,D,20221117,000000,5.4,5.67,5.3,5.4,1610.4,0
+LIXT.US,D,20221118,000000,5.50101,5.8,5.4,5.8,3455.4,0
+LIXT.US,D,20221121,000000,5.7,6.05,5.6,5.601,5719.5,0
+LIXT.US,D,20221122,000000,5.6,5.85801,5.31,5.726,3754.1000000000004,0
+LIXT.US,D,20221123,000000,5.8,6,5.6,5.704,1519.6000000000001,0
+LIXT.US,D,20221125,000000,5.6,6,5.6,5.9,674.3000000000001,0
+LIXT.US,D,20221128,000000,5.8,6.34999,5.8,6.1,7406,0
+LIXT.US,D,20221129,000000,5.83104,6.7,5.83104,6.699,4152.8,0
+LIXT.US,D,20221130,000000,7,7.9,7,7.65,11767.800000000001,0
+LIXT.US,D,20221201,000000,7.7725,7.7725,7.5,7.501,1609.9,0
+LIXT.US,D,20221202,000000,7.5,7.7,7.5,7.687,2334.6,0
+LIXT.US,D,20221205,000000,7.70001,7.85,7.5,7.65,648.3000000000001,0
+LIXT.US,D,20221206,000000,7.5,7.616,6.9,6.94,4423.5,0
+LIXT.US,D,20221207,000000,6.7,7.001,6.7,7.001,2719.4,0
+LIXT.US,D,20221208,000000,6.925,7.101,6.7,6.8,454,0
+LIXT.US,D,20221209,000000,6.7,6.7,5.9,6.225,3753.5,0
+LIXT.US,D,20221212,000000,6.10001,6.3,6,6.1,2270.9,0
+LIXT.US,D,20221213,000000,6.3,6.3,4.95,4.95,10117.300000000001,0
+LIXT.US,D,20221214,000000,5.225,5.5,4.8,5.003,7557.6,0
+LIXT.US,D,20221215,000000,5,5.451,5,5.414,3452.8,0
+LIXT.US,D,20221216,000000,5.45,6,5.2,6,1218.7,0
+LIXT.US,D,20221219,000000,6.2,6.2,4.9,4.9,1406.3000000000002,0
+LIXT.US,D,20221220,000000,6,6,5.1,5.2,2380.7000000000003,0
+LIXT.US,D,20221221,000000,5.12,5.465,5.12,5.12,1529.7,0
+LIXT.US,D,20221222,000000,5.15,5.2,4.90101,5.05,208.10000000000002,0
+LIXT.US,D,20221223,000000,5.4,5.4,4.675,5,1498.6000000000001,0
+LIXT.US,D,20221227,000000,5.25,5.25,4.6,4.85,4450.1,0
+LIXT.US,D,20221228,000000,5.199,5.199,4.708,4.80255,2288.7000000000003,0
+LIXT.US,D,20221229,000000,4.799,5.11799,4.59,4.753,5842.400000000001,0
+LIXT.US,D,20221230,000000,4.763,5.1,4.72,5.09,4873.400000000001,0
+LIXT.US,D,20230103,000000,4.802,5.079,4.802,5.073,588.8000000000001,0
+LIXT.US,D,20230104,000000,5.099,7,4.85,5.748,20673.7,0
+LIXT.US,D,20230105,000000,5.748,5.999,5.2,5.20847,4330.400000000001,0
+LIXT.US,D,20230106,000000,5.8,5.90001,5.4,5.4,10439.5,0
+LIXT.US,D,20230109,000000,5.363,5.814,5.21,5.64999,1332.1000000000001,0
+LIXT.US,D,20230110,000000,5.315,5.4,5.2,5.3,6153.200000000001,0
+LIXT.US,D,20230111,000000,5.79899,5.79899,5.5,5.7,2371.3,0
+LIXT.US,D,20230112,000000,5.6725,5.7,5.3,5.4,1650.2,0
+LIXT.US,D,20230113,000000,5.20101,6,5.20101,5.7,2414.7000000000003,0
+LIXT.US,D,20230117,000000,5.68,5.918,5.61,5.61,1290.2,0
+LIXT.US,D,20230118,000000,5.605,6,5.605,6,1961.5,0
+LIXT.US,D,20230119,000000,5.92349,5.99999,5.7,5.999,835.7,0
+LIXT.US,D,20230120,000000,5.685,7.5,5.685,7.1,29170.5,0
+LIXT.US,D,20230123,000000,7.1,7.2,6.603,6.605,2244.9,0
+LIXT.US,D,20230124,000000,6.7,7.065,6.001,6.788,4640.8,0
+LIXT.US,D,20230125,000000,6.501,7.3,6.5,7.12499,13090.800000000001,0
+LIXT.US,D,20230126,000000,6.91,7.594,6.9,7.40001,11034.2,0
+LIXT.US,D,20230127,000000,7.7,7.7,7.2,7.31,4622.2,0
+LIXT.US,D,20230130,000000,7.5,7.7,7.31,7.599,1452.6000000000001,0
+LIXT.US,D,20230131,000000,7.7,8,7.5,7.9,5680.700000000001,0
+LIXT.US,D,20230201,000000,7.9,7.9,7.335,7.5,7388,0
+LIXT.US,D,20230202,000000,7.5,7.9,7.4,7.7,3271.4,0
+LIXT.US,D,20230203,000000,7.8,8.5,7.602,7.9,6851.200000000001,0
+LIXT.US,D,20230206,000000,8.5,8.7,7.9,8.108,18624.5,0
+LIXT.US,D,20230207,000000,8,27,8,18.9,5020746.3,0
+LIXT.US,D,20230208,000000,13.6,14.9,11.6,12.6,650341,0
+LIXT.US,D,20230209,000000,11.7,12.6,10.1,10.9,232625.90000000002,0
+LIXT.US,D,20230210,000000,11.4,16.4,11.2,12,1202890,0
+LIXT.US,D,20230213,000000,10.5,11.1,9.34,10.7,149047.4,0
+LIXT.US,D,20230214,000000,10.1,13.8,10,11.8,297393.9,0
+LIXT.US,D,20230215,000000,10.7,12,10.7,11.6,71720.8,0
+LIXT.US,D,20230216,000000,11.3,11.9,10.1,11.7,46995.600000000006,0
+LIXT.US,D,20230217,000000,11.3,12.883,10.82,11.3,62174.8,0
+LIXT.US,D,20230221,000000,10.8,11,10.1,10.6,35977.200000000004,0
+LIXT.US,D,20230222,000000,10.4,11,9.801,9.998,19882.9,0
+LIXT.US,D,20230223,000000,9.9,10.102,8.5,8.889,49275,0
+LIXT.US,D,20230224,000000,8.65,8.899,8.2,8.396,17674.600000000002,0
+LIXT.US,D,20230227,000000,8.3,8.9,8.3,8.747,16197.800000000001,0
+LIXT.US,D,20230228,000000,8.485,9.2,8.35,9.075,22862.4,0
+LIXT.US,D,20230301,000000,8.503,8.85499,7.894,8.161,19541.3,0
+LIXT.US,D,20230302,000000,8.06,9.7,8,9,53803.200000000004,0
+LIXT.US,D,20230303,000000,8.8,8.85001,8.2,8.27,12449.2,0
+LIXT.US,D,20230306,000000,8.2,8.5,7.601,7.8,7385.700000000001,0
+LIXT.US,D,20230307,000000,7.566,8.231,7.566,8.1,12969.800000000001,0
+LIXT.US,D,20230308,000000,7.71201,8.114,7.568,7.908,8145.1,0
+LIXT.US,D,20230309,000000,7.8,7.999,7.6,7.708,10011.5,0
+LIXT.US,D,20230310,000000,7.502,7.55,7.1,7.15,6814,0
+LIXT.US,D,20230313,000000,7.3,7.57,7,7.13,4405,0
+LIXT.US,D,20230314,000000,7,7.4,6.635,7.002,6060.200000000001,0
+LIXT.US,D,20230315,000000,6.7,7,6.7,6.83,3764,0
+LIXT.US,D,20230316,000000,6.83,7.299,6.002,6.666,10198.400000000001,0
+LIXT.US,D,20230317,000000,6.666,8,6.413,6.413,19716.7,0
+LIXT.US,D,20230320,000000,6.7,7,6.6,6.8,3493.6000000000004,0
+LIXT.US,D,20230321,000000,6.5,7.999,6.5,7.69,14934,0
+LIXT.US,D,20230322,000000,7.5,8,7.465,7.538,3168.8,0
+LIXT.US,D,20230323,000000,7.525,8,7.12,7.682,3869.7000000000003,0
+LIXT.US,D,20230324,000000,7.4,9.27,7.4,8.518,11052.2,0
+LIXT.US,D,20230327,000000,8.5,8.6,8.075,8.4,4197.8,0
+LIXT.US,D,20230328,000000,8.6,8.6,7.5,7.9,3491.8,0
+LIXT.US,D,20230329,000000,8.1,8.3,7.62,8.218,5110.1,0
+LIXT.US,D,20230330,000000,7.99,8.3,7.9,8.21199,3811.8,0
+LIXT.US,D,20230331,000000,8.1,8.3,7.9,8.273,4117.8,0
+LIXT.US,D,20230403,000000,8.23,8.85089,8.23,8.501,10284.300000000001,0
+LIXT.US,D,20230404,000000,8.3,9.4,8.3,9.099,8182.1,0
+LIXT.US,D,20230405,000000,9.5,9.6,8.9,9.17,8915.2,0
+LIXT.US,D,20230406,000000,9.45,9.451,9.1,9.2,8970.1,0
+LIXT.US,D,20230410,000000,9.5,9.5,9.00101,9.132,5675.6,0
+LIXT.US,D,20230411,000000,9.29,9.29,8.224,8.538,9613.5,0
+LIXT.US,D,20230412,000000,8,8,6.376,6.9,40851.3,0
+LIXT.US,D,20230413,000000,7,7,6.5,6.713,19200.2,0
+LIXT.US,D,20230414,000000,6.481,6.6,6.1,6.302,11486.400000000001,0
+LIXT.US,D,20230417,000000,6.8,6.969,6.6,6.794,6226.5,0
+LIXT.US,D,20230418,000000,6.6,6.9,6.39999,6.81,3851.6000000000004,0
+LIXT.US,D,20230419,000000,6.72,6.786,6.276,6.58,3671.4,0
+LIXT.US,D,20230420,000000,6.5,6.72,6.3,6.493,5492.1,0
+LIXT.US,D,20230421,000000,6.7,6.7,6.22,6.58,3010.8,0
+LIXT.US,D,20230424,000000,6.3,6.703,6.05,6.26,7956.8,0
+LIXT.US,D,20230425,000000,6.18,6.2,6.05,6.1,2479.2000000000003,0
+LIXT.US,D,20230426,000000,6.1,6.1,5.09,5.652,11473.6,0
+LIXT.US,D,20230427,000000,5.687,5.955,5.29,5.5,6463.5,0
+LIXT.US,D,20230428,000000,5.7,5.75,5,5.61,4141.8,0
+LIXT.US,D,20230501,000000,5.30001,6.09999,5.30001,5.6,1432.1000000000001,0
+LIXT.US,D,20230502,000000,5.6,6,5.6,5.64,4850,0
+LIXT.US,D,20230503,000000,6,6,4.72,5.51,8313.1,0
+LIXT.US,D,20230504,000000,5.96799,5.96799,5.121,5.458,7620.700000000001,0
+LIXT.US,D,20230505,000000,5.5,5.711,5.5,5.669,2479.3,0
+LIXT.US,D,20230508,000000,5.5,5.839,5.11,5.426,11106.800000000001,0
+LIXT.US,D,20230509,000000,5.2,5.795,5.2,5.604,1139.4,0
+LIXT.US,D,20230510,000000,5.418,6.498,5.418,6.0805,26780.800000000003,0
+LIXT.US,D,20230511,000000,6.3,6.849,6,6.5,14376,0
+LIXT.US,D,20230512,000000,6.499,6.5,5.822,6.4,4370.5,0
+LIXT.US,D,20230515,000000,6.397,6.85,6.002,6.644,2288.8,0
+LIXT.US,D,20230516,000000,6.3,6.7,5.95,6.5,1519.9,0
+LIXT.US,D,20230517,000000,6.7,6.799,6.122,6.498,2028.1000000000001,0
+LIXT.US,D,20230518,000000,6.5,6.6,5.802,6.6,8069.200000000001,0
+LIXT.US,D,20230519,000000,6.65,6.65,5.92,5.99,2896.8,0
+LIXT.US,D,20230522,000000,6,6.63,6,6.48,3685.8,0
+LIXT.US,D,20230523,000000,6.989,6.989,6.25,6.48,2899.8,0
+LIXT.US,D,20230524,000000,6.6,6.989,6.121,6.989,2487.5,0
+LIXT.US,D,20230525,000000,6.7,6.85,5.977,6.8,4036.5,0
+LIXT.US,D,20230526,000000,6.8,7.1,6.241,7.1,1467.9,0
+LIXT.US,D,20230530,000000,6.7,7.2,6.304,6.8,30913.2,0
+LIXT.US,D,20230531,000000,6.511,6.928,5.611,6.928,13976.2,0
+LIXT.US,D,20230601,000000,6.72,6.8,6.3915,6.625,2986,0
+LIXT.US,D,20230602,000000,6.401,7.36,5.705,6.7,46130.200000000004,0
+LIXT.US,D,20230605,000000,6.61,6.7579,5.53,6.63,63425,0
+LIXT.US,D,20230606,000000,6.17,6.66,6,6.14,16812,0
+LIXT.US,D,20230607,000000,6.14,6.14,5.55,5.5618,17989,0
+LIXT.US,D,20230608,000000,5.68,5.85,5.32,5.53,12287,0
+LIXT.US,D,20230609,000000,5.36,5.79,4.91,5.19,27230,0
+LIXT.US,D,20230612,000000,5.42,5.43,5.09,5.12,9550,0
+LIXT.US,D,20230613,000000,5.25,5.3,5.0022,5.14,4013,0
+LIXT.US,D,20230614,000000,5.425,5.425,4.97,4.97,6425,0
+LIXT.US,D,20230615,000000,4.97,4.97,4.62,4.75,19416,0
+LIXT.US,D,20230616,000000,4.85,5.92,4.7561,5.91,39978,0
+LIXT.US,D,20230620,000000,5.95,7.18,5.31,5.63,139614,0
+LIXT.US,D,20230621,000000,5.381,5.4112,5.02,5.07,20191,0
+LIXT.US,D,20230622,000000,4.91,5.3132,4.91,5.3132,11549,0
+LIXT.US,D,20230623,000000,5.2325,5.2325,5.18,5.1801,811,0
+LIXT.US,D,20230626,000000,5.07,5.33,5.07,5.2004,5260,0
+LIXT.US,D,20230627,000000,5.16,7,4.84,6.01,305545,0
+LIXT.US,D,20230628,000000,5.71,6.14,5.4252,5.68,29840,0
+LIXT.US,D,20230629,000000,5.65,5.88,5.6158,5.79,11462,0
+LIXT.US,D,20230630,000000,5.7,6.3126,5.31,5.88,14698,0
+LIXT.US,D,20230703,000000,5.78,5.78,5.44,5.55,4951,0
+LIXT.US,D,20230705,000000,5.51,5.51,5.38,5.4344,4095,0
+LIXT.US,D,20230706,000000,5.455,5.53,5.3,5.31,4682,0
+LIXT.US,D,20230707,000000,5.31,5.4399,5.06,5.09,10517,0
+LIXT.US,D,20230710,000000,5.18,5.5791,5.18,5.2099,11549,0
+LIXT.US,D,20230711,000000,5.15,6.2008,5.12,5.45,166233,0
+LIXT.US,D,20230712,000000,5.45,5.7,5.22,5.22,37873,0
+LIXT.US,D,20230713,000000,5.29,5.5,5.29,5.49,7693,0
+LIXT.US,D,20230714,000000,5.26,6.58,5.26,5.43,190551,0
+LIXT.US,D,20230717,000000,6.3,9.5,5.3201,7.53,4454169,0
+LIXT.US,D,20230718,000000,5.41,6.15,5,5.16,430351,0
+LIXT.US,D,20230719,000000,5.05,5.09,4.733,4.94,146803,0
+LIXT.US,D,20230720,000000,4.94,4.94,4.44,4.56,82761,0
+LIXT.US,D,20230721,000000,4.49,4.71,4.05,4.2,81876,0
+LIXT.US,D,20230724,000000,4.27,4.39,3.9,4.06,57169,0
+LIXT.US,D,20230725,000000,3.97,4.16,3.82,3.91,42825,0
+LIXT.US,D,20230726,000000,3.85,4.0928,3.5,3.87,266319,0
+LIXT.US,D,20230727,000000,4.5,4.73,3.61,3.68,530789,0
+LIXT.US,D,20230728,000000,3.64,3.64,3.23,3.46,118355,0
+LIXT.US,D,20230731,000000,3.48,3.61,3.3664,3.52,50324,0
+LIXT.US,D,20230801,000000,3.43,3.8096,3.3,3.44,137339,0
+LIXT.US,D,20230802,000000,3.34,3.45,3.2,3.23,61419,0
+LIXT.US,D,20230803,000000,3.24,3.4207,3.17,3.22,76886,0
+LIXT.US,D,20230804,000000,3.18,3.4999,3.11,3.2,102492,0
+LIXT.US,D,20230807,000000,3.12,3.29,2.901,3.06,105243,0
+LIXT.US,D,20230808,000000,3.1,3.15,2.8,2.9,100746,0
+LIXT.US,D,20230809,000000,2.97,2.97,2.54,2.62,76772,0
+LIXT.US,D,20230810,000000,2.6196,2.65,2.25,2.34,225369,0
+LIXT.US,D,20230811,000000,2.41,2.5265,2.35,2.52,69068,0
+LIXT.US,D,20230814,000000,2.44,2.6,2.44,2.55,28730,0
+LIXT.US,D,20230815,000000,2.5969,2.6,2.42,2.5,26251,0
+LIXT.US,D,20230816,000000,2.43,2.51,2.37,2.43,17277,0
+LIXT.US,D,20230817,000000,2.44,2.51,2.4176,2.51,14102,0
+LIXT.US,D,20230818,000000,2.4622,2.55,2.45,2.47,17821,0
+LIXT.US,D,20230821,000000,2.45,2.5499,2.45,2.52,12057,0
+LIXT.US,D,20230822,000000,2.5498,2.5498,2.41,2.42,19284,0
+LIXT.US,D,20230823,000000,2.44,2.45,2.3601,2.43,13884,0
+LIXT.US,D,20230824,000000,2.4393,2.44,2.26,2.3,26082,0
+LIXT.US,D,20230825,000000,2.3,2.35,2.25,2.34,10454,0
+LIXT.US,D,20230828,000000,2.35,2.4,2.33,2.35,11630,0
+LIXT.US,D,20230829,000000,2.37,2.46,2.34,2.43,14956,0
+LIXT.US,D,20230830,000000,2.35,2.45,2.35,2.45,7020,0
+LIXT.US,D,20230831,000000,2.45,2.63,2.408,2.505,27696,0
+LIXT.US,D,20230901,000000,2.49,2.74,2.46,2.51,44762,0
+LIXT.US,D,20230905,000000,2.53,2.53,2.42,2.42,15405,0
+LIXT.US,D,20230906,000000,2.475,2.475,2.31,2.39,30295,0
+LIXT.US,D,20230907,000000,2.41,2.41,2.37,2.39,3678,0
+LIXT.US,D,20230908,000000,2.35,2.3968,2.2201,2.24,16900,0
+LIXT.US,D,20230911,000000,2.21,2.25,2.03,2.09,34457,0
+LIXT.US,D,20230912,000000,2.11,2.15,2.1014,2.15,3799,0
+LIXT.US,D,20230913,000000,2.11,2.2,2.11,2.2,22792,0
+LIXT.US,D,20230914,000000,2.23,2.33,2.18,2.25,25223,0
+LIXT.US,D,20230915,000000,2.2,2.23,2.12,2.12,21746,0
+LIXT.US,D,20230918,000000,2.145,2.145,1.75,1.87,49686,0
+LIXT.US,D,20230919,000000,1.93,1.93,1.58,1.75,48212,0
+LIXT.US,D,20230920,000000,2.08,2.25,1.81,1.95,198082,0
+LIXT.US,D,20230921,000000,1.83,1.95,1.7764,1.79,25008,0
+LIXT.US,D,20230922,000000,1.791,1.87,1.78,1.86,5422,0
+LIXT.US,D,20230925,000000,1.94,1.95,1.8149,1.95,16381,0
+LIXT.US,D,20230926,000000,1.8904,1.98,1.88,1.95,7298,0
+LIXT.US,D,20230927,000000,1.97,2.3399,1.94,2.19,31799,0
+LIXT.US,D,20230928,000000,2.0014,2.2199,2,2,18634,0
+LIXT.US,D,20230929,000000,2.0315,2.49,2.0315,2.45,45202,0
+LIXT.US,D,20231002,000000,2.36,2.59,2.2111,2.47,37336,0
+LIXT.US,D,20231003,000000,2.42,2.74,2.39,2.74,43746,0
+LIXT.US,D,20231004,000000,2.87,2.87,2.41,2.48,69899,0
+LIXT.US,D,20231005,000000,2.515,2.5433,2.43,2.46,10511,0
+LIXT.US,D,20231006,000000,2.41,2.95,2.4073,2.75,46066,0
+LIXT.US,D,20231009,000000,2.84,2.92,2.6853,2.74,10827,0
+LIXT.US,D,20231010,000000,2.7102,2.855,2.525,2.68,12514,0
+LIXT.US,D,20231011,000000,2.79,2.8,2.62,2.76,27616,0
+LIXT.US,D,20231012,000000,2.77,2.83,2.65,2.66,12562,0
+LIXT.US,D,20231013,000000,2.61,2.611,2.365,2.4,20824,0
+LIXT.US,D,20231016,000000,2.44,2.6828,2.4001,2.6289,36276,0
+LIXT.US,D,20231017,000000,2.875,2.8993,2.57,2.66,15145,0
+LIXT.US,D,20231018,000000,2.79,2.815,2.48,2.48,9944,0
+LIXT.US,D,20231019,000000,2.7648,2.7648,2.3901,2.46,4866,0
+LIXT.US,D,20231020,000000,2.35,2.61,2.3,2.37,8529,0
+LIXT.US,D,20231023,000000,2.2916,2.35,2.13,2.14,4274,0
+LIXT.US,D,20231024,000000,2.06,2.2097,2.0501,2.09,3529,0
+LIXT.US,D,20231025,000000,1.93,2.1599,1.93,2.06,15509,0
+LIXT.US,D,20231026,000000,2.16,2.59,2.1101,2.41,35627,0
+LIXT.US,D,20231027,000000,2.44,2.52,2.34,2.43,5487,0
+LIXT.US,D,20231030,000000,2.53,2.67,2.4519,2.48,7253,0
+LIXT.US,D,20231031,000000,2.58,2.58,2.405,2.47,3634,0
+LIXT.US,D,20231101,000000,2.59,2.85,2.53,2.71,8935,0
+LIXT.US,D,20231102,000000,2.77,2.89,2.71,2.77,13757,0
+LIXT.US,D,20231103,000000,3.15,3.2,2.85,3,706772,0
+LIXT.US,D,20231106,000000,3.2,3.48,3.01,3.3,331381,0
+LIXT.US,D,20231107,000000,3.2,3.25,2.96,3.13,108458,0
+LIXT.US,D,20231108,000000,2.99,3.03,2.66,2.8,67225,0
+LIXT.US,D,20231109,000000,2.66,2.89,2.66,2.83,43093,0
+LIXT.US,D,20231110,000000,2.839,2.875,2.66,2.75,30771,0
+LIXT.US,D,20231113,000000,2.68,2.9887,2.68,2.82,66177,0
+LIXT.US,D,20231114,000000,2.83,3,2.72,2.9678,22345,0
+LIXT.US,D,20231115,000000,2.8445,3.02,2.8445,2.9,35024,0
+LIXT.US,D,20231116,000000,2.8317,3.05,2.8,3,15244,0
+LIXT.US,D,20231117,000000,2.93,3.065,2.905,3,24454,0
+LIXT.US,D,20231120,000000,2.974,3.22,2.9519,2.96,25185,0
+LIXT.US,D,20231121,000000,2.95,3.075,2.74,2.86,18358,0
+LIXT.US,D,20231122,000000,2.8707,3.03,2.87,2.98,15863,0
+LIXT.US,D,20231124,000000,2.96,3.15,2.95,2.96,7602,0
+LIXT.US,D,20231127,000000,3,4.42,2.95,3.1,793615,0
+LIXT.US,D,20231128,000000,3.04,3.1,2.8305,2.95,27797,0
+LIXT.US,D,20231129,000000,2.99,2.99,2.52,2.61,44031,0
+LIXT.US,D,20231130,000000,2.56,2.65,2.32,2.33,15060,0
+LIXT.US,D,20231201,000000,2.48,2.48,2.3163,2.4101,8652,0
+LIXT.US,D,20231204,000000,2.51,2.6,2.4,2.4,5069,0
+LIXT.US,D,20231205,000000,2.4335,2.4335,2.35,2.37,4197,0
+LIXT.US,D,20231206,000000,2.34,2.37,2.23,2.24,14211,0
+LIXT.US,D,20231207,000000,2.325,2.33,2.12,2.17,6268,0
+LIXT.US,D,20231208,000000,2.15,2.24,2.0498,2.1044,5628,0
+LIXT.US,D,20231211,000000,2.05,2.06,1.9,1.92,18956,0
+LIXT.US,D,20231212,000000,1.93,2.17,1.93,2.09,4816,0
+LIXT.US,D,20231213,000000,2.1101,2.1101,2.01,2.01,4459,0
+LIXT.US,D,20231214,000000,2.05,2.16,1.9455,2.15,9786,0
+LIXT.US,D,20231215,000000,2.16,2.19,2.05,2.11,3862,0
+LIXT.US,D,20231218,000000,2.03,2.15,2.03,2.1462,2698,0
+LIXT.US,D,20231219,000000,2.1799,2.23,2.1799,2.19,7204,0
+LIXT.US,D,20231220,000000,2.09,2.22,2.09,2.1,5385,0
+LIXT.US,D,20231221,000000,2.04,2.23,2.04,2.22,7774,0
+LIXT.US,D,20231222,000000,2.047,2.4463,2.047,2.23,13108,0
+LIXT.US,D,20231226,000000,2.3224,2.3224,2.1029,2.21,5646,0
+LIXT.US,D,20231227,000000,2.31,2.34,2.1758,2.27,10124,0
+LIXT.US,D,20231228,000000,2.2371,2.39,2.2371,2.35,9268,0
+LIXT.US,D,20231229,000000,2.29,2.375,2.2701,2.35,4991,0
+LIXT.US,D,20240102,000000,2.42,2.42,2.27,2.29,2603,0
+LIXT.US,D,20240103,000000,2.3105,2.3115,2.1386,2.26,8593,0
+LIXT.US,D,20240104,000000,2.31,2.31,2.12,2.29,3212,0
+LIXT.US,D,20240105,000000,2.1681,2.27,2.1,2.25,7280,0
+LIXT.US,D,20240108,000000,2.2,2.2115,2.2,2.2115,1338,0
+LIXT.US,D,20240109,000000,2.25,2.25,2.181,2.22,8489,0
+LIXT.US,D,20240110,000000,2.17,2.17,2.08,2.08,6863,0
+LIXT.US,D,20240111,000000,2.1,2.23,2.02,2.06,8067,0
+LIXT.US,D,20240112,000000,2.06,2.06,1.94,1.94,2138,0
+LIXT.US,D,20240116,000000,1.9,1.96,1.8,1.8,16201,0
+LIXT.US,D,20240117,000000,1.975,1.975,1.74,1.78,10427,0
+LIXT.US,D,20240118,000000,1.83,1.83,1.725,1.73,2563,0
+LIXT.US,D,20240119,000000,1.75,2.24,1.69,2.15,50038,0
+LIXT.US,D,20240122,000000,2.2,2.345,2.0516,2.14,20697,0
+LIXT.US,D,20240123,000000,2.14,2.15,2.11,2.15,3832,0
+LIXT.US,D,20240124,000000,2.16,2.24,1.8601,1.8601,38278,0
+LIXT.US,D,20240125,000000,1.87,2.1352,1.87,2.07,6585,0
+LIXT.US,D,20240126,000000,2.1255,2.17,1.91,1.99,21489,0
+LIXT.US,D,20240129,000000,2.33,2.43,2.07,2.15,38427,0
+LIXT.US,D,20240130,000000,2.16,2.2,2.09,2.12,3619,0
+LIXT.US,D,20240131,000000,2.09,2.1019,2,2.1,5144,0
+LIXT.US,D,20240201,000000,2.11,2.15,1.95,2.12,12702,0
+LIXT.US,D,20240202,000000,2.11,2.1199,2.05,2.05,4451,0
+LIXT.US,D,20240205,000000,2.12,2.22,2.02,2.02,6906,0
+LIXT.US,D,20240206,000000,2.0816,2.165,2.0816,2.09,1505,0
+LIXT.US,D,20240207,000000,2.16,2.17,2.0578,2.11,3058,0
+LIXT.US,D,20240208,000000,2.18,2.18,2.0001,2.06,13237,0
+LIXT.US,D,20240209,000000,2.11,2.4,2.11,2.31,25385,0
+LIXT.US,D,20240212,000000,2.4084,2.78,2.4084,2.6,26376,0
+LIXT.US,D,20240213,000000,2.55,2.73,2.3501,2.73,6074,0
+LIXT.US,D,20240214,000000,2.82,2.84,2.6553,2.67,10285,0
+LIXT.US,D,20240215,000000,2.79,2.79,2.72,2.72,6525,0
+LIXT.US,D,20240216,000000,2.82,2.82,2.32,2.79,23726,0
+LIXT.US,D,20240220,000000,2.7564,2.77,2.631,2.68,5325,0
+LIXT.US,D,20240221,000000,2.6901,2.7499,2.32,2.32,14652,0
+LIXT.US,D,20240222,000000,2.3501,2.3666,2.3501,2.3666,5141,0
+LIXT.US,D,20240223,000000,2.37,2.38,2.22,2.22,4888,0
+LIXT.US,D,20240226,000000,2.13,2.45,1.9,2.21,1571682,0
+LIXT.US,D,20240227,000000,2.28,2.818,2.2,2.67,116028,0
+LIXT.US,D,20240228,000000,2.55,2.74,2.35,2.695,54850,0
+LIXT.US,D,20240229,000000,2.72,2.72,2.5101,2.6,18642,0
+LIXT.US,D,20240301,000000,2.72,2.72,2.422,2.422,17217,0
+LIXT.US,D,20240304,000000,2.5,2.5501,2.46,2.47,2761,0
+LIXT.US,D,20240305,000000,2.4961,2.53,2.39,2.4554,6262,0
+LIXT.US,D,20240306,000000,2.46,2.49,2.4,2.42,1129,0
+LIXT.US,D,20240307,000000,2.45,2.55,2.401,2.54,14068,0
+LIXT.US,D,20240308,000000,2.54,2.5999,2.43,2.43,6810,0
+LIXT.US,D,20240311,000000,2.41,2.51,2.25,2.5076,17057,0
+LIXT.US,D,20240312,000000,2.37,2.61,2.2383,2.36,52772,0
+LIXT.US,D,20240313,000000,2.47,2.5312,2.38,2.38,2691,0
+LIXT.US,D,20240314,000000,2.426,2.426,2.2544,2.27,5355,0
+LIXT.US,D,20240315,000000,2.3299,2.5699,2.3,2.31,3392,0
+LIXT.US,D,20240318,000000,2.42,2.45,2.3,2.45,2925,0
+LIXT.US,D,20240319,000000,2.39,2.39,2.3,2.3,1474,0
+LIXT.US,D,20240320,000000,2.26,2.31,2.24,2.31,2094,0
+LIXT.US,D,20240321,000000,2.26,2.31,2.1567,2.3092,6110,0
+LIXT.US,D,20240322,000000,2.2888,2.2888,2.2005,2.2005,1580,0
+LIXT.US,D,20240325,000000,2.255,2.255,2.255,2.255,651,0
+LIXT.US,D,20240326,000000,2.255,2.255,2.255,2.255,416,0
+LIXT.US,D,20240327,000000,3.99,4.4,3.05,3.52,30986295,0
+LIXT.US,D,20240328,000000,3.51,3.79,3.15,3.38,881270,0
+LIXT.US,D,20240401,000000,3.27,3.6,2.9001,3.57,332487,0
+LIXT.US,D,20240402,000000,3.5,3.87,3,3.7,292009,0
+LIXT.US,D,20240403,000000,3.4,3.8,3.1,3.1,126250,0
+LIXT.US,D,20240404,000000,3.15,3.57,3.15,3.42,56884,0
+LIXT.US,D,20240405,000000,3.21,3.46,3.18,3.2,54803,0
+LIXT.US,D,20240408,000000,3.21,3.74,3.1202,3.31,236044,0
+LIXT.US,D,20240409,000000,3.34,3.65,3.17,3.31,136946,0
+LIXT.US,D,20240410,000000,3.31,3.5,3.2901,3.36,60050,0
+LIXT.US,D,20240411,000000,3.46,3.505,3.33,3.38,17655,0
+LIXT.US,D,20240412,000000,3.41,3.5,3.3,3.48,17466,0
+LIXT.US,D,20240415,000000,3.42,3.48,3.28,3.3,18906,0
+LIXT.US,D,20240416,000000,3.35,3.53,3.35,3.5,22066,0
+LIXT.US,D,20240417,000000,3.47,3.5,3.25,3.33,12501,0
+LIXT.US,D,20240418,000000,3.48,3.48,3.351,3.351,18311,0
+LIXT.US,D,20240419,000000,3.45,3.535,3.33,3.465,11005,0
+LIXT.US,D,20240422,000000,3.54,3.59,3.35,3.35,21756,0
+LIXT.US,D,20240423,000000,3.3,3.54,3.11,3.22,40469,0
+LIXT.US,D,20240424,000000,3.36,3.57,3.21,3.28,16082,0
+LIXT.US,D,20240425,000000,3.26,3.4,3.1048,3.22,14871,0
+LIXT.US,D,20240426,000000,3.325,3.325,3.1931,3.26,4162,0
+LIXT.US,D,20240429,000000,3.24,3.24,3.1,3.14,6124,0
+LIXT.US,D,20240430,000000,3.2,3.257,2.76,2.76,18682,0
+LIXT.US,D,20240501,000000,2.89,2.92,2.85,2.88,7419,0
+LIXT.US,D,20240502,000000,2.94,2.94,2.8364,2.8821,8687,0
+LIXT.US,D,20240503,000000,3.002,3.002,2.8735,2.89,10200,0
+LIXT.US,D,20240506,000000,2.93,3.05,2.93,2.96,11906,0
+LIXT.US,D,20240507,000000,2.99,3.0399,2.79,2.79,6113,0
+LIXT.US,D,20240508,000000,2.814,2.92,2.7544,2.765,6053,0
+LIXT.US,D,20240509,000000,2.738,2.75,2.63,2.72,18694,0
+LIXT.US,D,20240510,000000,2.75,2.8212,2.48,2.5599,13533,0
+LIXT.US,D,20240513,000000,2.745,2.78,2.67,2.6715,3804,0
+LIXT.US,D,20240514,000000,2.89,2.89,2.615,2.64,12570,0
+LIXT.US,D,20240515,000000,2.75,2.75,2.25,2.29,63481,0
+LIXT.US,D,20240516,000000,2.4,2.4399,2.36,2.38,11094,0
+LIXT.US,D,20240517,000000,2.61,2.6101,2.36,2.4604,7517,0
+LIXT.US,D,20240520,000000,2.45,2.56,2.35,2.35,5390,0
+LIXT.US,D,20240521,000000,2.6,2.6072,2.45,2.49,4956,0
+LIXT.US,D,20240522,000000,2.55,2.5667,2.43,2.43,6027,0
+LIXT.US,D,20240523,000000,2.43,2.51,2.36,2.39,2086,0
+LIXT.US,D,20240524,000000,2.485,2.485,2.35,2.429,1468,0
+LIXT.US,D,20240528,000000,2.38,2.4664,2.31,2.31,1904,0
+LIXT.US,D,20240529,000000,2.35,2.3608,2.25,2.2795,7819,0
+LIXT.US,D,20240530,000000,2.25,2.44,2.25,2.33,1902,0
+LIXT.US,D,20240531,000000,2.4124,2.4124,2.26,2.3381,2707,0
+LIXT.US,D,20240603,000000,2.42,2.7403,2.3043,2.49,72058,0
+LIXT.US,D,20240604,000000,2.48,2.52,2.42,2.52,11990,0
+LIXT.US,D,20240605,000000,2.5501,2.5501,2.43,2.525,7662,0
+LIXT.US,D,20240606,000000,2.555,2.68,2.37,2.56,329513,0
+LIXT.US,D,20240607,000000,2.42,2.51,2.11,2.11,35513,0
+LIXT.US,D,20240610,000000,2.25,2.6,2.05,2.42,47366,0
+LIXT.US,D,20240611,000000,2.45,2.45,2.2977,2.42,7836,0
+LIXT.US,D,20240612,000000,2.51,2.65,2.51,2.56,5963,0
+LIXT.US,D,20240613,000000,2.61,2.61,2.52,2.52,3718,0
+LIXT.US,D,20240614,000000,2.6,3.5,2.37,2.45,1148787,0
+LIXT.US,D,20240617,000000,2.44,2.59,2.39,2.48,38996,0
+LIXT.US,D,20240618,000000,2.5301,2.62,2.4201,2.47,11045,0
+LIXT.US,D,20240620,000000,2.49,2.59,2.42,2.485,5051,0
+LIXT.US,D,20240621,000000,2.495,2.54,2.49,2.54,13085,0
+LIXT.US,D,20240624,000000,2.5,2.55,2.47,2.5,6251,0
+LIXT.US,D,20240625,000000,2.665,2.69,2.59,2.61,6563,0
+LIXT.US,D,20240626,000000,2.69,2.69,2.34,2.39,8647,0
+LIXT.US,D,20240627,000000,2.38,2.475,2.37,2.37,23188,0
+LIXT.US,D,20240628,000000,2.43,2.44,2.33,2.37,6057,0
+LIXT.US,D,20240701,000000,2.4,2.49,2.33,2.3909,4684,0
+LIXT.US,D,20240702,000000,2.4,2.4,2.35,2.35,5494,0
+LIXT.US,D,20240703,000000,2.4,2.4,2.32,2.32,419,0
+LIXT.US,D,20240705,000000,2.3649,2.366,2.16,2.2,15032,0
+LIXT.US,D,20240708,000000,2.3,2.3,2.26,2.3,6688,0
+LIXT.US,D,20240709,000000,2.31,2.34,2.25,2.25,1534,0
+LIXT.US,D,20240710,000000,2.35,2.4,2.26,2.26,4749,0
+LIXT.US,D,20240711,000000,2.27,2.47,2.27,2.37,1003,0
+LIXT.US,D,20240712,000000,2.39,2.45,2.32,2.38,2279,0
+LIXT.US,D,20240715,000000,2.38,2.41,2.337,2.41,2261,0
+LIXT.US,D,20240716,000000,2.45,2.45,2.31,2.37,4104,0
+LIXT.US,D,20240717,000000,2.4,2.4,2.29,2.35,6265,0
+LIXT.US,D,20240718,000000,2.72,2.72,2.47,2.53,39437,0
+LIXT.US,D,20240719,000000,2.4901,2.5294,2.3901,2.3901,6395,0
+LIXT.US,D,20240722,000000,2.38,2.38,2.31,2.31,617,0
+LIXT.US,D,20240723,000000,2.32,2.575,2.32,2.34,9944,0
+LIXT.US,D,20240724,000000,2.53,2.53,2.3875,2.3875,2355,0
+LIXT.US,D,20240725,000000,2.4,2.4,2.4,2.4,527,0
+LIXT.US,D,20240726,000000,2.33,2.45,2.28,2.32,9068,0
+LIXT.US,D,20240729,000000,2.37,2.37,2.17,2.19,6507,0
+LIXT.US,D,20240730,000000,2.34,2.34,2.15,2.2,2246,0
+LIXT.US,D,20240731,000000,2.2,2.25,2.16,2.16,2679,0
+LIXT.US,D,20240801,000000,2.21,2.25,2.21,2.215,1665,0
+LIXT.US,D,20240802,000000,2.25,2.4,2.2,2.225,4581,0
+LIXT.US,D,20240805,000000,2.21,2.2699,2.18,2.18,4457,0
+LIXT.US,D,20240806,000000,2.19,2.19,2.19,2.19,1180,0
+LIXT.US,D,20240807,000000,2.21,2.21,2.06,2.06,4497,0
+LIXT.US,D,20240808,000000,2.16,2.16,2.16,2.16,555,0
+LIXT.US,D,20240809,000000,2.17,2.1811,2.16,2.1811,928,0
+LIXT.US,D,20240812,000000,2.21,2.21,2.12,2.12,3326,0
+LIXT.US,D,20240813,000000,2.1,2.1,2.1,2.1,957,0
+LIXT.US,D,20240815,000000,2.08,2.08,1.975,2.03,9815,0
+LIXT.US,D,20240816,000000,1.995,2.04,1.9502,2,4980,0
+LIXT.US,D,20240819,000000,2.19,2.33,2.0116,2.0116,10431,0
+LIXT.US,D,20240820,000000,2.05,2.08,2.02,2.02,3044,0
+LIXT.US,D,20240821,000000,2.02,2.085,1.685,1.83,51917,0
+LIXT.US,D,20240822,000000,1.87,1.87,1.75,1.8,13562,0
+LIXT.US,D,20240823,000000,1.799,1.8,1.79,1.8,6097,0
+LIXT.US,D,20240826,000000,1.9,2.1,1.59,2.0001,1446904,0
+LIXT.US,D,20240827,000000,1.55,1.92,1.55,1.88,54906,0
+LIXT.US,D,20240828,000000,1.83,1.86,1.61,1.65,40986,0
+LIXT.US,D,20240829,000000,1.7,1.81,1.6401,1.8,5966,0
+LIXT.US,D,20240830,000000,1.83,1.84,1.78,1.78,8232,0
+LIXT.US,D,20240903,000000,1.86,1.86,1.8,1.83,15723,0
+LIXT.US,D,20240904,000000,1.75,1.99,1.67,1.92,1188689,0
+LIXT.US,D,20240905,000000,1.88,2.07,1.82,2.05,108623,0
+LIXT.US,D,20240906,000000,2.05,2.05,1.88,1.95,37533,0
+LIXT.US,D,20240909,000000,1.94,1.95,1.9002,1.94,9021,0
+LIXT.US,D,20240910,000000,1.95,1.95,1.88,1.92,2723,0
+LIXT.US,D,20240911,000000,1.96,2.01,1.9168,1.9333,10131,0
+LIXT.US,D,20240912,000000,1.9401,2,1.94,2,3564,0
+LIXT.US,D,20240913,000000,1.96,2.03,1.96,1.99,5010,0
+LIXT.US,D,20240916,000000,2.05,2.05,2,2.04,2346,0
+LIXT.US,D,20240917,000000,1.97,2.1599,1.97,2.1401,23303,0
+LIXT.US,D,20240918,000000,2.1507,2.1507,1.99,2,14790,0
+LIXT.US,D,20240919,000000,1.99,2.09,1.8,1.84,34688,0
+LIXT.US,D,20240920,000000,1.88,1.92,1.836,1.88,12116,0
+LIXT.US,D,20240923,000000,1.96,2,1.84,1.84,3712,0
+LIXT.US,D,20240924,000000,1.85,1.8525,1.8,1.81,4497,0
+LIXT.US,D,20240925,000000,1.79,1.885,1.79,1.83,1939,0
+LIXT.US,D,20240926,000000,1.94,1.98,1.86,1.86,7022,0
+LIXT.US,D,20240927,000000,1.88,1.965,1.86,1.907,11232,0
+LIXT.US,D,20240930,000000,1.96,1.96,1.86,1.87,4606,0
+LIXT.US,D,20241001,000000,1.97,1.97,1.85,1.87,6881,0
+LIXT.US,D,20241002,000000,1.91,1.91,1.83,1.89,2307,0
+LIXT.US,D,20241003,000000,1.9,1.9,1.79,1.8,7943,0
+LIXT.US,D,20241004,000000,1.77,1.95,1.77,1.85,4505,0
+LIXT.US,D,20241007,000000,1.89,1.89,1.79,1.82,4369,0
+LIXT.US,D,20241008,000000,1.85,1.94,1.7,1.78,7638,0
+LIXT.US,D,20241009,000000,1.78,1.84,1.77,1.78,4832,0
+LIXT.US,D,20241010,000000,1.78,1.85,1.78,1.82,1717,0
+LIXT.US,D,20241011,000000,1.91,1.9101,1.86,1.86,1666,0
+LIXT.US,D,20241014,000000,1.81,1.81,1.72,1.77,4935,0
+LIXT.US,D,20241015,000000,1.81,1.81,1.76,1.8,2007,0
+LIXT.US,D,20241016,000000,1.88,1.88,1.76,1.7609,8538,0
+LIXT.US,D,20241017,000000,1.92,1.92,1.88,1.9,2147,0
+LIXT.US,D,20241018,000000,1.91,1.9595,1.8899,1.8899,2057,0
+LIXT.US,D,20241021,000000,1.89,1.96,1.835,1.92,6754,0
+LIXT.US,D,20241022,000000,1.92,2.13,1.92,2,23378,0
+LIXT.US,D,20241023,000000,1.96,1.96,1.825,1.92,9893,0
+LIXT.US,D,20241024,000000,1.88,1.88,1.6,1.6,44433,0
+LIXT.US,D,20241025,000000,1.69,1.69,1.6,1.6,14370,0
+LIXT.US,D,20241028,000000,1.6,1.6,1.31,1.31,692307,0
+LIXT.US,D,20241029,000000,2.16,2.39,1.75,2.08,32930603,0
+LIXT.US,D,20241030,000000,2.04,2.26,1.85,2.13,1177288,0
+LIXT.US,D,20241031,000000,2.08,2.23,2.08,2.11,280859,0
+LIXT.US,D,20241101,000000,2.09,2.24,1.96,2.02,122050,0
+LIXT.US,D,20241104,000000,1.9,2.0551,1.74,1.95,90554,0
+LIXT.US,D,20241105,000000,1.79,1.98,1.7504,1.89,52791,0
+LIXT.US,D,20241106,000000,1.89,1.89,1.74,1.81,48660,0
+LIXT.US,D,20241107,000000,1.74,1.77,1.55,1.6,89078,0
+LIXT.US,D,20241108,000000,1.65,1.8674,1.65,1.69,38333,0
+LIXT.US,D,20241111,000000,1.76,1.79,1.60185,1.65,31056,0
+LIXT.US,D,20241112,000000,1.59,1.76,1.59,1.68,55009,0
+LIXT.US,D,20241113,000000,1.65,1.74,1.64,1.64,13818,0
+LIXT.US,D,20241114,000000,1.64,1.64,1.56,1.6,18680,0
+LIXT.US,D,20241115,000000,1.59,1.73,1.59,1.62,15543,0
+LIXT.US,D,20241118,000000,1.66,1.66,1.51,1.59,19109,0
+LIXT.US,D,20241119,000000,1.59,1.59,1.47,1.53,14241,0
+LIXT.US,D,20241120,000000,1.6,1.6195,1.4701,1.49,20030,0
+LIXT.US,D,20241121,000000,1.48,1.6,1.4501,1.52,27791,0
+LIXT.US,D,20241122,000000,1.59,1.79,1.57,1.63,28312,0
+LIXT.US,D,20241125,000000,1.63,2.19,1.63,2.07,111781,0
+LIXT.US,D,20241126,000000,2.02,2.2499,1.9803,2.06,29023,0
+LIXT.US,D,20241127,000000,2.04,2.21,2.04,2.17,12775,0
+LIXT.US,D,20241129,000000,2.19,2.35,2.11,2.23,21991,0
+LIXT.US,D,20241202,000000,2.17,2.2148,2.15,2.15,14690,0
+LIXT.US,D,20241203,000000,2.19,2.21,2.06,2.06,12934,0
+LIXT.US,D,20241204,000000,2.11,2.11,1.99,2,5265,0
+LIXT.US,D,20241205,000000,2.06,2.06,1.96,1.98,16749,0
+LIXT.US,D,20241206,000000,2.03,2.1497,1.87,1.93,8687,0
+LIXT.US,D,20241209,000000,1.95,2.11,1.91,1.97,4446,0
+LIXT.US,D,20241210,000000,1.98,2.02,1.82,1.84,11601,0
+LIXT.US,D,20241211,000000,1.92,1.97,1.86,1.95,12558,0
+LIXT.US,D,20241212,000000,1.97,1.9803,1.85,1.91,14016,0
+LIXT.US,D,20241213,000000,1.95,2,1.95,1.9851,1274,0
+LIXT.US,D,20241216,000000,2.058,2.1,1.99,2.1,5592,0
+LIXT.US,D,20241217,000000,2.06,2.65,1.99,2.38,250879,0
+LIXT.US,D,20241218,000000,2.24,2.24,1.8,1.91,58996,0
+LIXT.US,D,20241219,000000,1.89,1.94,1.8,1.91,21096,0
+LIXT.US,D,20241220,000000,1.95,2.14,1.85,1.98,7186,0
+LIXT.US,D,20241223,000000,2,2.14,2,2.09,6654,0
+LIXT.US,D,20241224,000000,2.1,2.1,1.948,2.0903,2756,0
+LIXT.US,D,20241226,000000,1.9018,2.0205,1.9018,1.98,3202,0
+LIXT.US,D,20241227,000000,2,2.1123,1.9221,2,5784,0
+LIXT.US,D,20241230,000000,1.9519,2.005,1.91,2,5250,0
+LIXT.US,D,20241231,000000,1.92,2.33,1.9101,2.0297,38045,0
+LIXT.US,D,20250102,000000,2,2.49,1.9849,2.22,22977,0
+LIXT.US,D,20250103,000000,2.34,2.63,2.23,2.33,76598,0
+LIXT.US,D,20250106,000000,2.47,2.535,2.28,2.4,44592,0
+LIXT.US,D,20250107,000000,2.37,2.4123,2.32,2.4004,5328,0
+LIXT.US,D,20250108,000000,2.3676,2.38,2.18,2.3,13781,0
+LIXT.US,D,20250110,000000,2.352,2.6801,2.25,2.59,26817,0
+LIXT.US,D,20250113,000000,2.59,2.59,2.4001,2.41,20150,0
+LIXT.US,D,20250114,000000,2.45,2.5,2.41,2.5,9640,0
+LIXT.US,D,20250115,000000,2.4135,2.49,2.2501,2.45,6578,0
+LIXT.US,D,20250116,000000,2.46,2.46,2.41,2.41,2363,0
+LIXT.US,D,20250117,000000,2.325,2.325,2.325,2.325,934,0
+LIXT.US,D,20250121,000000,2.33,2.3835,2.2701,2.3835,9761,0
+LIXT.US,D,20250122,000000,2.41,2.41,2.35,2.39,4733,0
+LIXT.US,D,20250123,000000,2.51,2.51,2.405,2.45,10822,0
+LIXT.US,D,20250124,000000,2.37,2.45,2.3116,2.4042,5357,0
+LIXT.US,D,20250127,000000,2.4566,2.47,2.36,2.37,7980,0
+LIXT.US,D,20250128,000000,2.41,2.46,2.33,2.46,5955,0
+LIXT.US,D,20250129,000000,2.465,2.49,2.46,2.46,2055,0
+LIXT.US,D,20250130,000000,2.48,2.48,2.424,2.48,3823,0
+LIXT.US,D,20250131,000000,2.4855,2.4855,2.47,2.47,2790,0
+LIXT.US,D,20250203,000000,2.43,2.79,2.34,2.74,84588,0
+LIXT.US,D,20250204,000000,2.85,3,2.76,2.8821,35892,0
+LIXT.US,D,20250205,000000,2.89,2.89,2.43,2.51,45226,0
+LIXT.US,D,20250206,000000,2.67,2.8365,2.6418,2.8005,4620,0
+LIXT.US,D,20250207,000000,2.79,2.8352,2.46,2.46,18773,0
+LIXT.US,D,20250210,000000,2.67,2.67,2.28,2.28,593047,0
+LIXT.US,D,20250211,000000,1.92,1.97,1.47,1.93,1794423,0
+LIXT.US,D,20250212,000000,1.63,1.7807,1.61,1.7,71297,0
+LIXT.US,D,20250213,000000,1.675,1.68,1.36,1.4,146314,0
+LIXT.US,D,20250214,000000,1.41,1.49,1.35,1.45,93748,0
+LIXT.US,D,20250218,000000,1.48,1.485,1.4,1.43,51279,0
+LIXT.US,D,20250219,000000,1.44,1.451,1.41,1.41,30508,0
+LIXT.US,D,20250220,000000,1.37,1.38,1.27,1.36,77841,0
+LIXT.US,D,20250221,000000,1.39,1.39,1.25,1.2701,46274,0
+LIXT.US,D,20250224,000000,1.25,1.36,1.25,1.32,28280,0
+LIXT.US,D,20250225,000000,1.44,1.55,1.3525,1.5227,33572,0
+LIXT.US,D,20250226,000000,1.49,1.49,1.35,1.38,18332,0
+LIXT.US,D,20250227,000000,1.41,1.4721,1.38,1.4,15572,0
+LIXT.US,D,20250228,000000,1.39,1.39,1.26,1.3,38591,0
+LIXT.US,D,20250303,000000,1.33,1.33,1.21,1.21,33302,0
+LIXT.US,D,20250304,000000,1.22,1.22,1.16,1.21,14491,0
+LIXT.US,D,20250305,000000,1.22,1.2699,1.16,1.2,20270,0
+LIXT.US,D,20250306,000000,1.21,1.23,1.18,1.21,9350,0
+LIXT.US,D,20250307,000000,1.19,1.21,1.17,1.2,13166,0
+LIXT.US,D,20250310,000000,1.19,1.2238,1.16,1.17,17139,0
+LIXT.US,D,20250311,000000,1.18,1.18,1.08,1.09,17340,0
+LIXT.US,D,20250312,000000,1.11,1.12,1.02,1.11,30751,0
+LIXT.US,D,20250313,000000,1.15,1.27,1.1464,1.2,59882,0
+LIXT.US,D,20250314,000000,1.2,1.29,1.0601,1.21,26152,0
+LIXT.US,D,20250317,000000,1.21,1.24,1.21,1.2201,12086,0
+LIXT.US,D,20250318,000000,1.1865,1.2899,1.1501,1.1965,10851,0
+LIXT.US,D,20250319,000000,1.21,1.28,1.21,1.22,4347,0
+LIXT.US,D,20250320,000000,1.29,1.43,1.29,1.31,20885,0
+LIXT.US,D,20250321,000000,1.31,1.33,1.27,1.3,17957,0
+LIXT.US,D,20250324,000000,1.3731,1.42,1.25,1.34,128491,0
+LIXT.US,D,20250325,000000,1.28,1.43,1.25,1.35,188223,0
+LIXT.US,D,20250326,000000,1.28,1.3394,1.21,1.22,32437,0
+LIXT.US,D,20250327,000000,1.22,1.26,1.2144,1.2501,6747,0
+LIXT.US,D,20250328,000000,1.21,1.31,1.21,1.27,8699,0
+LIXT.US,D,20250331,000000,1.235,1.26,1.21,1.21,4643,0
+LIXT.US,D,20250401,000000,1.2,1.2124,1.176,1.195,4147,0
+LIXT.US,D,20250402,000000,1.21,1.29,1.17,1.22,17001,0
+LIXT.US,D,20250403,000000,1.19,1.19,1.17,1.185,3449,0
+LIXT.US,D,20250404,000000,1.18,1.2158,1.17,1.2158,3180,0
+LIXT.US,D,20250407,000000,1.17,1.1871,1.1,1.1,4663,0
+LIXT.US,D,20250408,000000,1.13,1.3218,1.1,1.1,7617,0
+LIXT.US,D,20250409,000000,1.11,1.3145,1.11,1.19,6910,0
+LIXT.US,D,20250410,000000,1.19,1.2441,1.13,1.13,8612,0
+LIXT.US,D,20250411,000000,1.15,1.2499,1.15,1.21,6197,0
+LIXT.US,D,20250414,000000,1.26,1.26,1.19,1.19,1091,0
+LIXT.US,D,20250415,000000,1.2,1.3049,1.16,1.24,4548,0
+LIXT.US,D,20250416,000000,1.24,1.28,1.22,1.226,3798,0
+LIXT.US,D,20250417,000000,1.22,1.22,1.1314,1.1314,458,0
+LIXT.US,D,20250421,000000,1.18,1.24,1.13,1.24,6116,0
+LIXT.US,D,20250422,000000,1.175,1.23,1.1,1.17,18695,0
+LIXT.US,D,20250423,000000,1.17,1.3536,1.17,1.3,32686,0
+LIXT.US,D,20250424,000000,1.2952,1.495,1.2213,1.256,22240,0
+LIXT.US,D,20250425,000000,1.26,1.31,1.24,1.28,1890,0
+LIXT.US,D,20250428,000000,1.31,1.37,1.28,1.3205,7045,0
+LIXT.US,D,20250429,000000,1.34,1.34,1.28,1.286,7846,0
+LIXT.US,D,20250430,000000,1.28,1.29,1.24,1.26,2615,0
+LIXT.US,D,20250501,000000,1.2601,1.3183,1.26,1.26,2176,0
+LIXT.US,D,20250502,000000,1.26,1.2621,1.14,1.25,9239,0
+LIXT.US,D,20250505,000000,1.25,1.28,1.25,1.26,2498,0
+LIXT.US,D,20250506,000000,1.29,1.3123,1.15,1.18,9240,0
+LIXT.US,D,20250507,000000,1.19,1.28,1.15,1.17,6424,0
+LIXT.US,D,20250508,000000,1.21,1.23,1.2074,1.21,4241,0
+LIXT.US,D,20250509,000000,1.225,1.2804,1.21,1.216,10918,0
+LIXT.US,D,20250512,000000,1.28,1.3,1.2791,1.28,6294,0
+LIXT.US,D,20250513,000000,1.27,1.62,1.2687,1.41,160296,0
+LIXT.US,D,20250514,000000,1.45,1.5,1.4201,1.491,7967,0
+LIXT.US,D,20250515,000000,1.52,1.52,1.26,1.44,19663,0
+LIXT.US,D,20250516,000000,1.439,1.52,1.36,1.38,15883,0
+LIXT.US,D,20250519,000000,1.35,1.46,1.3,1.3,20222,0
+LIXT.US,D,20250520,000000,1.3,1.31,1.28,1.31,2640,0
+LIXT.US,D,20250521,000000,1.31,1.36,1.31,1.3425,3459,0
+LIXT.US,D,20250522,000000,1.28,1.29,1.26,1.26,1935,0
+LIXT.US,D,20250523,000000,1.26,1.33,1.26,1.32,20081,0
+LIXT.US,D,20250527,000000,1.4,1.41,1.2901,1.33,17017,0
+LIXT.US,D,20250528,000000,1.34,1.39,1.25,1.34,15919,0
+LIXT.US,D,20250529,000000,1.34,1.34,1.2,1.25,12690,0
+LIXT.US,D,20250530,000000,1.25,1.25,1.155,1.17,9256,0
+LIXT.US,D,20250602,000000,1.18,1.48,1.17,1.41,55105,0
+LIXT.US,D,20250603,000000,1.42,1.48,1.31,1.41,21182,0
+LIXT.US,D,20250604,000000,1.365,1.47,1.36,1.39,27733,0
+LIXT.US,D,20250605,000000,1.4903,1.4903,1.37,1.38,11433,0
+LIXT.US,D,20250606,000000,1.34,1.37,1.315,1.3298,3280,0
+LIXT.US,D,20250609,000000,1.34,1.34,1.15,1.2512,87812,0
+LIXT.US,D,20250610,000000,1.28,1.36,1.26,1.31,13330,0
+LIXT.US,D,20250611,000000,1.31,1.32,1.23,1.23,7007,0
+LIXT.US,D,20250612,000000,1.26,1.3099,1.25,1.3099,4110,0
+LIXT.US,D,20250613,000000,1.27,1.27,0.9837,1.14,90842,0
+LIXT.US,D,20250616,000000,1.13,1.15,1.11,1.11,8071,0
+LIXT.US,D,20250617,000000,1.11,1.13,1.075,1.11,244229,0
+LIXT.US,D,20250618,000000,1.11,1.11,0.64,0.8327,347623,0
+LIXT.US,D,20250620,000000,0.83,0.85,0.746659,0.78,83955,0
+LIXT.US,D,20250623,000000,0.7504,0.79,0.7504,0.7876,25139,0
+LIXT.US,D,20250624,000000,0.775,0.93,0.7565,0.869,321252,0
+LIXT.US,D,20250625,000000,0.885,0.9,0.76,0.779,208399,0
+LIXT.US,D,20250626,000000,0.7556,0.779,0.6969,0.77,50339,0
+LIXT.US,D,20250627,000000,0.7762,0.7762,0.701,0.7146,23089,0
+LIXT.US,D,20250630,000000,0.7,0.91,0.677,0.905,236133,0
+LIXT.US,D,20250701,000000,1.03,1.54,0.901,1.18,12688253,0
+LIXT.US,D,20250702,000000,1.31,2.42,1.28,2.02,38082202,0
+LIXT.US,D,20250703,000000,3.02,4.25,2.4401,2.83,64132966,0
+LIXT.US,D,20250707,000000,2.5,2.65,2.02,2.24,2277742,0
+LIXT.US,D,20250708,000000,2.36,2.73,2.3,2.53,1482503,0
+LIXT.US,D,20250709,000000,2.54,2.99,2.5201,2.75,1259037,0
+LIXT.US,D,20250710,000000,2.75,4.33,2.71,4.22,1982846,0
+LIXT.US,D,20250711,000000,3.86,4.45,3.62,3.97,831683,0
+LIXT.US,D,20250714,000000,4.15,4.15,3.13,3.3,573836,0
+LIXT.US,D,20250715,000000,3.3,4.2,3.3,3.71,569703,0
+LIXT.US,D,20250716,000000,3.1,3.74,2.75,3.72,1031455,0
+LIXT.US,D,20250717,000000,3.85,3.99,3.45,3.78,242951,0
+LIXT.US,D,20250718,000000,3.75,4.35,3.7,4.06,258692,0
+LIXT.US,D,20250721,000000,4.09,4.145,3.82,3.92,134105,0
+LIXT.US,D,20250722,000000,3.95,4.33,3.83,4.25,163774,0
+LIXT.US,D,20250723,000000,4.4,4.4778,3.95,4.15,186608,0
+LIXT.US,D,20250724,000000,4.12,4.32,4.05,4.29,175233,0
+LIXT.US,D,20250725,000000,4.2,4.35,3.9,4.11,147750,0
+LIXT.US,D,20250728,000000,4.03,4.27,4,4.07,83311,0
+LIXT.US,D,20250729,000000,3.99,4.0999,3.78,3.83,161664,0
+LIXT.US,D,20250730,000000,3.78,3.895,3.625,3.73,111004,0
+LIXT.US,D,20250731,000000,3.66,3.97,3.66,3.97,127140,0
+LIXT.US,D,20250801,000000,3.98,4.88,3.8142,4.87,294247,0
+LIXT.US,D,20250804,000000,4.86,5.14,4.6428,4.86,193969,0
+LIXT.US,D,20250805,000000,4.8,4.8,4.24,4.38,102724,0
+LIXT.US,D,20250806,000000,4.3,4.5,4.2,4.48,91670,0
+LIXT.US,D,20250807,000000,4.48,4.92,4.34,4.875,115215,0
+LIXT.US,D,20250808,000000,4.78,4.94,4.42,4.83,81041,0
+LIXT.US,D,20250811,000000,4.79,5.06,4.5,4.98,117162,0
+LIXT.US,D,20250812,000000,4.845,4.89,4.6717,4.85,73943,0
+LIXT.US,D,20250813,000000,4.75,4.9,3.375,4.06,478579,0
+LIXT.US,D,20250814,000000,4.01,4.09,3.81,3.9,88342,0
+LIXT.US,D,20250815,000000,3.83,3.84,3.48,3.59,100968,0
+LIXT.US,D,20250818,000000,3.52,4.04,3.31,3.82,127078,0
+LIXT.US,D,20250819,000000,3.74,3.9751,3.39,3.48,122397,0
+LIXT.US,D,20250820,000000,3.7,3.81,3.13,3.52,157547,0
+LIXT.US,D,20250821,000000,3.45,3.67,3.25,3.31,63213,0
+LIXT.US,D,20250822,000000,3.29,3.79,3.0801,3.41,131032,0
+LIXT.US,D,20250825,000000,3.39,3.535,3.22,3.29,127925,0
+LIXT.US,D,20250826,000000,3.26,3.59,3.2,3.44,74732,0
+LIXT.US,D,20250827,000000,3.42,3.5,3.3647,3.42,19628,0
+LIXT.US,D,20250828,000000,3.42,3.95,3.3601,3.915,94372,0
+LIXT.US,D,20250829,000000,3.9,4.6,3.8801,4.45,219560,0
+LIXT.US,D,20250902,000000,4.23,4.4,4.021,4.14,57158,0
+LIXT.US,D,20250903,000000,4.15,4.63,4.0601,4.62,118100,0
+LIXT.US,D,20250904,000000,4.85,4.85,4.3083,4.47,91798,0
+LIXT.US,D,20250905,000000,4.53,4.8,4.3977,4.57,94431,0
+LIXT.US,D,20250908,000000,4.58,4.7792,4.325,4.325,60130,0
+LIXT.US,D,20250909,000000,4.28,5.11,4.28,4.8,168103,0
+LIXT.US,D,20250910,000000,4.6,5.52,4.6,4.96,624491,0
+LIXT.US,D,20250911,000000,5.07,5.65,4.9196,5.27,556245,0
+LIXT.US,D,20250912,000000,5.11,6.26,5.1,6.005,330199,0
+LIXT.US,D,20250915,000000,6,6.0899,5.44,5.7,209023,0
+LIXT.US,D,20250916,000000,5.65,6,5.4,5.63,154225,0
+LIXT.US,D,20250917,000000,5.54,5.83,5.54,5.63,37742,0
+LIXT.US,D,20250918,000000,5.6,5.69,5.42,5.42,50069,0
+LIXT.US,D,20250919,000000,5.44,5.6,5.12,5.45,136386,0
+LIXT.US,D,20250922,000000,5.34,5.5,5.09,5.42,103677,0
+LIXT.US,D,20250923,000000,5.57,5.68,5.13,5.22,77770,0
+LIXT.US,D,20250924,000000,5.22,5.43,5.1228,5.34,86565,0
+LIXT.US,D,20250925,000000,5.28,5.3425,4.8,5.25,110309,0
+LIXT.US,D,20250926,000000,5.3,5.97,5,5.06,373391,0
+LIXT.US,D,20250929,000000,5.08,5.2,4.85,5.19,73155,0
+LIXT.US,D,20250930,000000,5.15,5.15,4.82,5.03,91996,0
+LIXT.US,D,20251001,000000,5,5.3,4.6425,4.81,140503,0
+LIXT.US,D,20251002,000000,4.76,5.5,4.695,5.37,269702,0
+LIXT.US,D,20251003,000000,5.53,5.53,4.95,5.32,161392,0
+LIXT.US,D,20251006,000000,5.17,5.24,5.02,5.05,52370,0
+LIXT.US,D,20251007,000000,5.04,5.0565,4.77,4.97,83926,0
+LIXT.US,D,20251008,000000,5.01,5.098,4.55,4.81,80978,0
+LIXT.US,D,20251009,000000,4.8,4.825,4.57,4.8,102161,0
+LIXT.US,D,20251010,000000,4.78,4.9,4.495,4.77,140797,0
+LIXT.US,D,20251013,000000,4.77,4.97,4.28,4.34,286317,0
+LIXT.US,D,20251014,000000,4.25,4.45,4.04,4.45,288123,0
+LIXT.US,D,20251015,000000,4.38,4.5887,4.1,4.23,103358,0
+LIXT.US,D,20251016,000000,4.32,4.68,3.91,4.36,306884,0
+LIXT.US,D,20251017,000000,4.48,4.56,4.1135,4.5,107681,0
+LIXT.US,D,20251020,000000,4.5,4.525,4.25,4.33,85638,0
+LIXT.US,D,20251021,000000,4.25,4.56,4.15,4.53,136369,0
+LIXT.US,D,20251022,000000,4.52,4.52,4.185,4.28,91966,0
+LIXT.US,D,20251023,000000,4.28,4.4,4.181,4.33,51950,0
+LIXT.US,D,20251024,000000,4.33,4.41,4.21,4.33,44186,0
+LIXT.US,D,20251027,000000,4.33,4.419,4.06,4.15,56241,0
+LIXT.US,D,20251028,000000,4.15,4.35,4.05,4.28,68645,0
+LIXT.US,D,20251029,000000,4.28,4.55,4.12,4.35,105456,0
+LIXT.US,D,20251030,000000,4.35,4.51,4.21,4.32,105000,0
+LIXT.US,D,20251031,000000,4.32,4.38,4.05,4.29,72381,0
+LIXT.US,D,20251103,000000,4.27,4.5102,4.235,4.43,88641,0
+LIXT.US,D,20251104,000000,4.41,4.41,4.09,4.1,65788,0
+LIXT.US,D,20251105,000000,4.22,4.22,3.93,4.08,50121,0
+LIXT.US,D,20251106,000000,4.005,4.45,3.84,4.29,133701,0
+LIXT.US,D,20251107,000000,4.29,4.39,4.11,4.25,50980,0
+LIXT.US,D,20251110,000000,4.4,4.4442,4.22,4.32,49892,0
+LIXT.US,D,20251111,000000,4.3,4.47,4.2,4.41,25214,0
+LIXT.US,D,20251112,000000,4.43,4.88,4.32,4.75,118311,0
+LIXT.US,D,20251113,000000,4.73,4.97,4.2,4.3,92896,0
+LIXT.US,D,20251114,000000,4.25,4.28,4.06,4.19,35129,0
+LIXT.US,D,20251117,000000,4.23,4.4404,4.1601,4.21,43198,0
+LIXT.US,D,20251118,000000,4.18,4.49,4.12,4.34,73426,0
+LIXT.US,D,20251119,000000,4.32,4.44,4.16,4.33,70051,0
+LIXT.US,D,20251120,000000,4.3,4.45,4.3,4.34,23473,0
+LIXT.US,D,20251121,000000,4.46,4.5,4.14,4.31,67671,0
+LIXT.US,D,20251124,000000,4.35,4.6,4.27,4.47,101107,0
+LIXT.US,D,20251125,000000,4.73,4.76,3.53,4.09,412194,0
+LIXT.US,D,20251126,000000,4.09,4.26,3.77,4.21,111702,0
+LIXT.US,D,20251128,000000,4.18,4.8,3.96,4.27,130511,0
+LIXT.US,D,20251201,000000,4.22,4.3,4.1,4.1,28271,0
+LIXT.US,D,20251202,000000,4.06,4.12,3.95,4.06,51315,0
+LIXT.US,D,20251203,000000,4.05,4.2299,3.9283,4.2,77892,0
+LIXT.US,D,20251204,000000,4.1801,4.3,4.055,4.25,69315,0
+LIXT.US,D,20251205,000000,4.43,4.43,4.04,4.05,63188,0
+LIXT.US,D,20251208,000000,4.09,4.45,4.01,4.34,97784,0
+LIXT.US,D,20251209,000000,4.3,4.39,4.17,4.21,96956,0
+LIXT.US,D,20251210,000000,4.31,4.4,4.15,4.22,85616,0
+LIXT.US,D,20251211,000000,4.26,4.3,4.05,4.2,125787,0
+LIXT.US,D,20251212,000000,4.12,4.17,4.01,4.05,52064,0
+LIXT.US,D,20251215,000000,4.14,4.15,3.95,3.99,45201,0
+LIXT.US,D,20251216,000000,4.0699,4.31,3.9,4.1,108737,0
+LIXT.US,D,20251217,000000,4.03,4.14,3.75,3.96,143724,0
+LIXT.US,D,20251218,000000,3.5,3.99,3.5,3.92,151349,0
+LIXT.US,D,20251219,000000,3.91,4.34,3.91,4.32,112890,0
+LIXT.US,D,20251222,000000,4.28,4.32,4.07,4.17,47437,0
+LIXT.US,D,20251223,000000,4.04,4.31,4.035,4.09,111011,0
+LIXT.US,D,20251224,000000,4.0725,4.11,3.95,4.05,30025,0
+LIXT.US,D,20251226,000000,4.03,4.14,3.98,4.07,38006,0
+LIXT.US,D,20251229,000000,4.1,4.1,3.85,3.92,50665,0
+LIXT.US,D,20251230,000000,3.9,4.08,3.8,3.9,74196,0
+LIXT.US,D,20251231,000000,3.89,4.02,3.83,3.93,47016,0
+LIXT.US,D,20260102,000000,3.9,3.96,3.72,3.84,79064,0
+LIXT.US,D,20260105,000000,3.94,3.96,3.7183,3.78,76588,0
+LIXT.US,D,20260106,000000,3.77,3.785,3.5,3.56,95825,0
+LIXT.US,D,20260107,000000,3.75,4.0326,3.6299,3.94,175510,0
+LIXT.US,D,20260108,000000,3.94,3.9506,3.68,3.75,73066,0
+LIXT.US,D,20260109,000000,3.73,3.8,3.61,3.65,75641,0
+LIXT.US,D,20260112,000000,3.61,3.64,3.4,3.4,66768,0
+LIXT.US,D,20260113,000000,3.44,3.55,3.28,3.34,73995,0
+LIXT.US,D,20260114,000000,3.308,3.66,3.2647,3.575,59759,0
+LIXT.US,D,20260115,000000,3.61,3.64,3.33,3.41,61535,0
+LIXT.US,D,20260116,000000,3.41,3.64,3.32,3.32,140410,0
+LIXT.US,D,20260120,000000,3.25,3.33,2.9,3.04,109193,0
+LIXT.US,D,20260121,000000,3.03,3.43,2.86,3.16,133437,0
+LIXT.US,D,20260122,000000,3.21,3.51,3.21,3.35,29330,0
+LIXT.US,D,20260123,000000,3.3,3.5,3.2933,3.33,61084,0
+LIXT.US,D,20260126,000000,3.3,3.525,3.035,3.41,176299,0
+LIXT.US,D,20260127,000000,3.1797,3.48,3.1713,3.42,122220,0
+LIXT.US,D,20260128,000000,3.42,3.78,3.42,3.71,185148,0
+LIXT.US,D,20260129,000000,3.68,4.01,3.66,3.91,232066,0
+LIXT.US,D,20260130,000000,3.935,3.95,3.6,3.72,175119,0
+LIXT.US,D,20260202,000000,3.7,3.84,3.3952,3.56,68945,0
+LIXT.US,D,20260203,000000,3.62,3.655,3.11,3.38,40821,0
+LIXT.US,D,20260204,000000,3.2601,3.31,3,3.22,26146,0
+LIXT.US,D,20260205,000000,3.19,3.27,2.94,3.02,69213,0
+LIXT.US,D,20260206,000000,3.05,3.08,2.84,2.95,78784,0
+LIXT.US,D,20260209,000000,3.02,3.05,2.7603,2.98,111488,0
+LIXT.US,D,20260210,000000,2.98,3.08,2.63,2.69,117211,0
+LIXT.US,D,20260211,000000,2.78,3.09,2.45,3.06,134100,0
+LIXT.US,D,20260212,000000,2.96,3.2399,2.96,3.12,83090,0
+LIXT.US,D,20260213,000000,3.07,3.2,3.05,3.05,24797,0
+LIXT.US,D,20260217,000000,3.08,3.28,3.02,3.02,13643,0
+LIXT.US,D,20260218,000000,3.1,3.32,3,3.01,43239,0

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

@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNKS.US,D,20241205,000000,4.25,4.4,3.6,4.33,909600,0
+LNKS.US,D,20241206,000000,4.28,4.65,4.28,4.32,608142,0
+LNKS.US,D,20241209,000000,4.48,5.38,4.3,5.025,234410,0
+LNKS.US,D,20241210,000000,5.09,5.5,4.65,4.65,139307,0
+LNKS.US,D,20241211,000000,4.5,6.15,4.17,4.25,334937,0
+LNKS.US,D,20241212,000000,4.53,7.56,4.47,5.01,1366592,0
+LNKS.US,D,20241213,000000,5.5,5.8683,4.68,5.01,808572,0
+LNKS.US,D,20241216,000000,5.11,6.17,4.9,6.08,209417,0
+LNKS.US,D,20241217,000000,6.17,8.948,6.03,8.66,422092,0
+LNKS.US,D,20241218,000000,8.65,9.04,7.36,8.01,108205,0
+LNKS.US,D,20241219,000000,8.3,8.8965,7,8.15,695167,0
+LNKS.US,D,20241220,000000,8.16,8.55,7.72,8.04,252777,0
+LNKS.US,D,20241223,000000,8.28,10.27,7.3055,9.2,569287,0
+LNKS.US,D,20241224,000000,9.34,9.7032,8.45,9.59,169651,0
+LNKS.US,D,20241226,000000,9,9.5,2.31,3.3,3649553,0
+LNKS.US,D,20241227,000000,3.1,3.12,2.3,2.73,1350009,0
+LNKS.US,D,20241230,000000,2.52,2.7,1.8,1.83,1127115,0
+LNKS.US,D,20241231,000000,1.84,1.87,1.24,1.35,812255,0
+LNKS.US,D,20250102,000000,1.46,1.6,1.4,1.48,485794,0
+LNKS.US,D,20250103,000000,1.48,1.68,1.48,1.64,471453,0
+LNKS.US,D,20250106,000000,1.84,1.84,1.45,1.56,424262,0
+LNKS.US,D,20250107,000000,1.55,1.59,1.37,1.44,246053,0
+LNKS.US,D,20250108,000000,1.45,1.5,1.26,1.28,170733,0
+LNKS.US,D,20250110,000000,1.26,1.34,1.11,1.26,391134,0
+LNKS.US,D,20250113,000000,1.14,1.2489,1.05,1.1,172519,0
+LNKS.US,D,20250114,000000,1.1,1.12,0.97,1.02,213008,0
+LNKS.US,D,20250115,000000,1.05,1.05,0.8,0.9022,225924,0
+LNKS.US,D,20250116,000000,0.89,0.98,0.87,0.97,273218,0
+LNKS.US,D,20250117,000000,0.9409,0.98,0.895,0.94,95930,0
+LNKS.US,D,20250121,000000,0.9118,0.9498,0.8751,0.9,114945,0
+LNKS.US,D,20250122,000000,0.88,0.9256,0.8752,0.8852,69945,0
+LNKS.US,D,20250123,000000,0.9,1.08,0.8701,1.03,322710,0
+LNKS.US,D,20250124,000000,1.06,1.18,0.95,0.97,306666,0
+LNKS.US,D,20250127,000000,0.97,0.99,0.91,0.92,40596,0
+LNKS.US,D,20250128,000000,0.9,0.95,0.8311,0.92,88877,0
+LNKS.US,D,20250129,000000,0.95,0.9501,0.87,0.92,89379,0
+LNKS.US,D,20250130,000000,0.9222,0.9595,0.89,0.9,40245,0
+LNKS.US,D,20250131,000000,0.8803,0.91,0.85,0.89,68053,0
+LNKS.US,D,20250203,000000,0.89,0.9172,0.7711,0.859,166940,0
+LNKS.US,D,20250204,000000,0.8332,0.8585,0.8236,0.85,38814,0
+LNKS.US,D,20250205,000000,0.8489,0.8489,0.7982,0.817,70422,0
+LNKS.US,D,20250206,000000,0.8304,0.858,0.8016,0.82,52922,0
+LNKS.US,D,20250207,000000,0.8016,0.85,0.8016,0.82,44938,0
+LNKS.US,D,20250210,000000,0.8101,0.901,0.8005,0.82,123498,0
+LNKS.US,D,20250211,000000,0.8011,0.8499,0.7849,0.8,176135,0
+LNKS.US,D,20250212,000000,0.788,0.8196,0.788,0.8,22653,0
+LNKS.US,D,20250213,000000,0.8011,0.8463,0.7893,0.839,155284,0
+LNKS.US,D,20250214,000000,0.81,0.83,0.781,0.7811,109677,0
+LNKS.US,D,20250218,000000,0.788,0.84,0.7811,0.815,136073,0
+LNKS.US,D,20250219,000000,0.82,0.85,0.7604,0.8201,109908,0
+LNKS.US,D,20250220,000000,0.8112,0.83,0.7811,0.8009,78194,0
+LNKS.US,D,20250221,000000,0.8009,0.835,0.78,0.807,28329,0
+LNKS.US,D,20250224,000000,0.8,0.8,0.761,0.8,44902,0
+LNKS.US,D,20250225,000000,0.794,0.8249,0.7623,0.7701,39088,0
+LNKS.US,D,20250226,000000,0.7604,0.8108,0.7604,0.78,13848,0
+LNKS.US,D,20250227,000000,0.7748,0.8039,0.7303,0.75,77539,0
+LNKS.US,D,20250228,000000,0.745,0.779999,0.702,0.7051,73521,0
+LNKS.US,D,20250303,000000,0.7014,0.7409,0.636,0.65,112384,0
+LNKS.US,D,20250304,000000,0.6313,0.6525,0.5022,0.57,161086,0
+LNKS.US,D,20250305,000000,0.570101,0.615,0.57,0.6149,48997,0
+LNKS.US,D,20250306,000000,0.6574,0.6998,0.578,0.6024,20558,0
+LNKS.US,D,20250307,000000,0.6015,0.63,0.5602,0.6167,45867,0
+LNKS.US,D,20250310,000000,0.5703,0.6999,0.536,0.5653,102905,0
+LNKS.US,D,20250311,000000,0.565,0.61,0.5255,0.5869,42203,0
+LNKS.US,D,20250312,000000,0.59,0.599,0.5377,0.5752,78491,0
+LNKS.US,D,20250313,000000,0.58,0.5999,0.538,0.5623,80993,0
+LNKS.US,D,20250314,000000,0.53,0.6,0.5204,0.5505,71835,0
+LNKS.US,D,20250317,000000,0.553,0.593,0.5111,0.5514,44801,0
+LNKS.US,D,20250318,000000,0.586,0.5869,0.5514,0.5649,6792,0
+LNKS.US,D,20250319,000000,0.5869,0.7,0.5391,0.669,225588,0
+LNKS.US,D,20250320,000000,0.6311,0.7399,0.5811,0.7216,498694,0
+LNKS.US,D,20250321,000000,0.7,0.7,0.6242,0.681,87918,0
+LNKS.US,D,20250324,000000,0.6606,0.7499,0.63,0.7241,116184,0
+LNKS.US,D,20250325,000000,0.7241,0.85,0.71,0.782,914725,0
+LNKS.US,D,20250326,000000,0.7714,0.98,0.555,0.64275,2084832,0
+LNKS.US,D,20250327,000000,0.6044,0.6182,0.5116,0.550201,401024,0
+LNKS.US,D,20250328,000000,0.56,0.5655,0.5202,0.53,92105,0
+LNKS.US,D,20250331,000000,0.5203,0.5211,0.45,0.4705,163058,0
+LNKS.US,D,20250401,000000,0.4564,0.5372,0.4525,0.504,230740,0
+LNKS.US,D,20250402,000000,0.49,0.5999,0.49,0.567,167504,0
+LNKS.US,D,20250403,000000,0.547,0.56,0.500185,0.55,124214,0
+LNKS.US,D,20250404,000000,0.5335,0.565,0.5,0.55,56122,0
+LNKS.US,D,20250407,000000,0.482,0.549999,0.482,0.507295,77939,0
+LNKS.US,D,20250408,000000,0.5117,0.5498,0.49,0.5,57385,0
+LNKS.US,D,20250409,000000,0.491,0.55,0.491,0.5,128582,0
+LNKS.US,D,20250410,000000,0.5101,0.5599,0.5055,0.5312,42787,0
+LNKS.US,D,20250411,000000,0.56,0.5649,0.5311,0.55175,31356,0
+LNKS.US,D,20250414,000000,0.5265,0.5999,0.5265,0.561,45064,0
+LNKS.US,D,20250415,000000,0.5425,0.62,0.5311,0.569,32404,0
+LNKS.US,D,20250416,000000,0.55,0.5755,0.55,0.562,26577,0
+LNKS.US,D,20250417,000000,0.544,0.6225,0.544,0.579,79860,0
+LNKS.US,D,20250421,000000,0.609,0.609,0.553,0.5751,13481,0
+LNKS.US,D,20250422,000000,0.609,0.6288,0.59,0.628,44160,0
+LNKS.US,D,20250423,000000,0.6003,0.6805,0.6003,0.6599,111217,0
+LNKS.US,D,20250424,000000,0.66668,0.682,0.611,0.631,41263,0
+LNKS.US,D,20250425,000000,0.68,0.69,0.6151,0.6416,19347,0
+LNKS.US,D,20250428,000000,0.6995,0.6995,0.575,0.6213,28391,0
+LNKS.US,D,20250429,000000,0.6,0.64,0.5216,0.533,113985,0
+LNKS.US,D,20250430,000000,0.52,0.575,0.52,0.544,45114,0
+LNKS.US,D,20250501,000000,0.5225,0.57,0.5225,0.55,29304,0
+LNKS.US,D,20250502,000000,0.5563,0.5999,0.5563,0.5656,21301,0
+LNKS.US,D,20250505,000000,0.599,0.599,0.56,0.599,16687,0
+LNKS.US,D,20250506,000000,0.5576,0.5932,0.55,0.5692,34753,0
+LNKS.US,D,20250507,000000,0.5513,0.57,0.5425,0.5479,23910,0
+LNKS.US,D,20250508,000000,0.5479,0.5682,0.5377,0.5598,22782,0
+LNKS.US,D,20250509,000000,0.5336,0.5719,0.5336,0.55,18267,0
+LNKS.US,D,20250512,000000,0.5801,0.59295,0.5325,0.57,36188,0
+LNKS.US,D,20250513,000000,0.594184,0.6,0.546,0.6,17420,0
+LNKS.US,D,20250514,000000,0.5604,0.6022,0.55,0.59,20700,0
+LNKS.US,D,20250515,000000,0.6193,0.6396,0.59,0.6201,36233,0
+LNKS.US,D,20250516,000000,0.6201,0.6684,0.6,0.6103,94520,0
+LNKS.US,D,20250519,000000,0.62,0.65,0.56,0.5852,22111,0
+LNKS.US,D,20250520,000000,0.6,0.6,0.56,0.5622,37779,0
+LNKS.US,D,20250521,000000,0.5801,0.63,0.5801,0.595,18513,0
+LNKS.US,D,20250522,000000,0.61,0.658,0.61,0.62,149281,0
+LNKS.US,D,20250523,000000,0.6014,0.6798,0.6014,0.65,44441,0
+LNKS.US,D,20250527,000000,0.6211,0.7,0.6211,0.66,87762,0
+LNKS.US,D,20250528,000000,0.68,0.68,0.6331,0.665,46947,0
+LNKS.US,D,20250529,000000,0.699,0.699,0.635,0.635,57186,0
+LNKS.US,D,20250530,000000,0.685,0.69,0.635,0.635,27201,0
+LNKS.US,D,20250602,000000,0.6151,0.6681,0.61,0.63,39472,0
+LNKS.US,D,20250603,000000,0.582,0.6449,0.582,0.63,8975,0
+LNKS.US,D,20250604,000000,0.6299,1.01,0.6,0.65,3354040,0
+LNKS.US,D,20250605,000000,0.631,0.728,0.6021,0.639,556525,0
+LNKS.US,D,20250606,000000,0.5985,0.65,0.5656,0.5963,123323,0
+LNKS.US,D,20250609,000000,0.6154,0.6154,0.5521,0.59,83245,0
+LNKS.US,D,20250610,000000,0.578,0.59,0.5543,0.572,153694,0
+LNKS.US,D,20250611,000000,0.55,0.5846,0.5408,0.561,100607,0
+LNKS.US,D,20250612,000000,0.55,0.5799,0.525,0.5469,61793,0
+LNKS.US,D,20250613,000000,0.552,0.5705,0.53,0.5306,24384,0
+LNKS.US,D,20250616,000000,0.5276,0.58,0.5276,0.574,67068,0
+LNKS.US,D,20250617,000000,0.5405,0.58,0.5342,0.5521,10018,0
+LNKS.US,D,20250618,000000,0.5519,0.5789,0.51,0.5789,33831,0
+LNKS.US,D,20250620,000000,0.55,0.5789,0.5203,0.5203,35003,0
+LNKS.US,D,20250623,000000,0.5798,0.5798,0.5206,0.575,59755,0
+LNKS.US,D,20250624,000000,0.5403,0.6269,0.5304,0.563,296349,0
+LNKS.US,D,20250625,000000,0.583,0.6037,0.55,0.579,35739,0
+LNKS.US,D,20250626,000000,0.5503,0.6037,0.53,0.568,159620,0
+LNKS.US,D,20250627,000000,0.551,0.6,0.52,0.5494,185437,0
+LNKS.US,D,20250630,000000,0.5339,0.55,0.46,0.483,460698,0
+LNKS.US,D,20250701,000000,0.49,0.5176,0.4515,0.479,114196,0
+LNKS.US,D,20250702,000000,0.47,0.5124,0.47,0.512,27990,0
+LNKS.US,D,20250703,000000,0.48,0.5356,0.48,0.513,41293,0
+LNKS.US,D,20250707,000000,0.5131,0.5399,0.47,0.512,39167,0
+LNKS.US,D,20250708,000000,0.4856,0.512,0.4511,0.4993,30798,0
+LNKS.US,D,20250709,000000,0.5057,0.5156,0.4746,0.515,40007,0
+LNKS.US,D,20250710,000000,0.4897,0.515,0.4852,0.4912,42964,0
+LNKS.US,D,20250711,000000,0.52,0.52,0.4933,0.493501,32554,0
+LNKS.US,D,20250714,000000,0.5322,0.5747,0.4908,0.5236,276106,0
+LNKS.US,D,20250715,000000,0.5699,0.5699,0.5101,0.547,92252,0
+LNKS.US,D,20250716,000000,0.5306,0.54,0.4954,0.5247,30445,0
+LNKS.US,D,20250717,000000,0.5167,0.5593,0.5102,0.5296,109672,0
+LNKS.US,D,20250718,000000,0.52,0.556,0.52,0.5552,6504,0
+LNKS.US,D,20250721,000000,0.53,0.5929,0.53,0.58,167232,0
+LNKS.US,D,20250722,000000,0.5791,0.593599,0.55,0.58,106109,0
+LNKS.US,D,20250723,000000,0.58,0.6416,0.55,0.6414,229779,0
+LNKS.US,D,20250724,000000,0.68,0.68,0.599,0.6241,171908,0
+LNKS.US,D,20250725,000000,0.6241,0.6739,0.6122,0.640373,96730,0
+LNKS.US,D,20250728,000000,0.64,0.6402,0.6055,0.6382,35336,0
+LNKS.US,D,20250729,000000,0.6088,0.63,0.591,0.624,32574,0
+LNKS.US,D,20250730,000000,0.624,0.6381,0.61,0.6369,31069,0
+LNKS.US,D,20250731,000000,0.6258,0.6364,0.575,0.575,40268,0
+LNKS.US,D,20250801,000000,0.5998,0.619901,0.53,0.572701,51693,0
+LNKS.US,D,20250804,000000,0.5751,0.5771,0.5278,0.5278,107554,0
+LNKS.US,D,20250805,000000,0.5225,0.5489,0.5161,0.5265,23492,0
+LNKS.US,D,20250806,000000,0.5385,0.5893,0.5181,0.5381,17152,0
+LNKS.US,D,20250807,000000,0.5133,0.5378,0.5131,0.5205,19520,0
+LNKS.US,D,20250808,000000,0.5215,0.535,0.5201,0.5303,6828,0
+LNKS.US,D,20250811,000000,0.5303,0.56,0.49,0.52,51813,0
+LNKS.US,D,20250812,000000,0.5053,0.538251,0.5,0.52721,22697,0
+LNKS.US,D,20250813,000000,0.519,0.5273,0.5001,0.5137,18778,0
+LNKS.US,D,20250814,000000,0.537,0.5417,0.5002,0.5163,15601,0
+LNKS.US,D,20250815,000000,0.5399,0.55,0.5002,0.520251,30550,0
+LNKS.US,D,20250818,000000,0.5,0.54,0.49,0.51,64839,0
+LNKS.US,D,20250819,000000,0.512,0.520001,0.4788,0.49,62536,0
+LNKS.US,D,20250820,000000,0.509,0.528,0.48,0.4945,12475,0
+LNKS.US,D,20250821,000000,0.504,0.51,0.481,0.51,55648,0
+LNKS.US,D,20250822,000000,0.485,0.51,0.485,0.51,16288,0
+LNKS.US,D,20250825,000000,0.495,0.56,0.4913,0.56,1505443,0
+LNKS.US,D,20250826,000000,0.5251,0.6099,0.5251,0.5251,331700,0
+LNKS.US,D,20250827,000000,0.55,0.58,0.5301,0.57,88822,0
+LNKS.US,D,20250828,000000,0.5521,0.5721,0.5124,0.5351,73589,0
+LNKS.US,D,20250829,000000,0.5351,0.56,0.5,0.5397,40503,0
+LNKS.US,D,20250902,000000,0.512,0.534501,0.5,0.514962,41943,0
+LNKS.US,D,20250903,000000,0.5101,0.535924,0.5033,0.535,22481,0
+LNKS.US,D,20250904,000000,0.5361,0.5361,0.4863,0.53499,23326,0
+LNKS.US,D,20250905,000000,0.51,0.54,0.4108,0.473,168057,0
+LNKS.US,D,20250908,000000,0.47,0.5199,0.47,0.49,22377,0
+LNKS.US,D,20250909,000000,0.5389,0.66,0.4792,0.6,1723507,0
+LNKS.US,D,20250910,000000,0.5993,0.6101,0.4108,0.54,800942,0
+LNKS.US,D,20250911,000000,0.49,0.52,0.47,0.5049,183057,0
+LNKS.US,D,20250912,000000,0.59,0.59,0.5103,0.561,212382,0
+LNKS.US,D,20250915,000000,0.515,0.56,0.5112,0.516,370173,0
+LNKS.US,D,20250916,000000,0.539,0.59,0.5292,0.5604,75497,0
+LNKS.US,D,20250917,000000,0.5848,0.5848,0.5409,0.577,35521,0
+LNKS.US,D,20250918,000000,0.5767,0.5769,0.522,0.575,40464,0
+LNKS.US,D,20250919,000000,0.5462,0.57,0.52,0.5689,133259,0
+LNKS.US,D,20250922,000000,0.57,0.57,0.4563,0.5266,73889,0
+LNKS.US,D,20250923,000000,0.5015,0.52,0.4012,0.451,377707,0
+LNKS.US,D,20250924,000000,0.469,0.4723,0.441,0.4588,124925,0
+LNKS.US,D,20250925,000000,0.45,0.4869,0.4202,0.4869,102118,0
+LNKS.US,D,20250926,000000,0.4503,0.4768,0.43,0.46,43890,0
+LNKS.US,D,20250929,000000,0.47,0.4769,0.46,0.46,11576,0
+LNKS.US,D,20250930,000000,0.4422,0.49,0.4346,0.4646,28854,0
+LNKS.US,D,20251001,000000,0.4599,0.46099,0.45,0.4595,4959429,0
+LNKS.US,D,20251002,000000,0.4855,0.5298,0.46,0.509,1785361,0
+LNKS.US,D,20251003,000000,0.49,0.5141,0.481,0.495,252505,0
+LNKS.US,D,20251006,000000,0.5049,0.525812,0.495,0.4997,91060,0
+LNKS.US,D,20251007,000000,0.5,0.5,0.4733,0.4849,116892,0
+LNKS.US,D,20251008,000000,0.5019,0.509,0.4801,0.509,74208,0
+LNKS.US,D,20251009,000000,0.49,0.50889,0.49,0.506,37030,0
+LNKS.US,D,20251010,000000,0.4914,0.5053,0.47,0.4751,66197,0
+LNKS.US,D,20251013,000000,0.51,0.51,0.4604,0.4786,65892,0
+LNKS.US,D,20251014,000000,0.47,0.5499,0.4509,0.5011,229109,0
+LNKS.US,D,20251015,000000,0.49,0.58,0.49,0.56,140651,0
+LNKS.US,D,20251016,000000,0.549,0.56,0.5101,0.56,76755,0
+LNKS.US,D,20251017,000000,0.6,0.885,0.5236,0.73,51115846,0
+LNKS.US,D,20251020,000000,0.5615,0.587,0.47,0.4815,2852010,0
+LNKS.US,D,20251021,000000,0.48,0.5566,0.47,0.5168,1072350,0
+LNKS.US,D,20251022,000000,0.4935,0.502,0.47,0.4731,368331,0
+LNKS.US,D,20251023,000000,0.47,0.49,0.455,0.4872,206615,0
+LNKS.US,D,20251024,000000,0.52,0.548999,0.4936,0.504,445801,0
+LNKS.US,D,20251027,000000,0.527,0.5348,0.5043,0.529,176928,0
+LNKS.US,D,20251028,000000,0.5085,0.52,0.4932,0.5068,135757,0
+LNKS.US,D,20251029,000000,0.535,0.535,0.49425,0.495,116068,0
+LNKS.US,D,20251030,000000,0.52,0.52,0.4856,0.5079,112324,0
+LNKS.US,D,20251031,000000,0.5,0.51,0.4778,0.4899,231486,0
+LNKS.US,D,20251103,000000,0.48,0.5099,0.4645,0.49,61951,0
+LNKS.US,D,20251104,000000,0.44,0.4715,0.432,0.449,118718,0
+LNKS.US,D,20251105,000000,0.4355,0.4601,0.4325,0.4499,48840,0
+LNKS.US,D,20251106,000000,0.43,0.4654,0.4135,0.429,90594,0
+LNKS.US,D,20251107,000000,0.41,0.4488,0.41,0.4488,59292,0
+LNKS.US,D,20251110,000000,0.43,0.45,0.4259,0.4485,18803,0
+LNKS.US,D,20251111,000000,0.43,0.4485,0.41,0.4213,175140,0
+LNKS.US,D,20251112,000000,0.4087,0.43999,0.4087,0.425,35983,0
+LNKS.US,D,20251113,000000,0.4,0.4268,0.3555,0.37,211827,0
+LNKS.US,D,20251114,000000,0.36,0.38,0.3303,0.35,75067,0
+LNKS.US,D,20251117,000000,0.318,0.37,0.318,0.369,71719,0
+LNKS.US,D,20251118,000000,0.3355,0.35,0.33,0.3418,10246,0
+LNKS.US,D,20251119,000000,0.353,0.37,0.3333,0.35,13731,0
+LNKS.US,D,20251120,000000,0.38,0.38,0.2702,0.2851,135609,0
+LNKS.US,D,20251121,000000,0.2703,0.316451,0.2703,0.291,52252,0
+LNKS.US,D,20251124,000000,0.2811,0.3379,0.2811,0.3,14193,0
+LNKS.US,D,20251125,000000,0.311,0.34,0.3,0.315,105525,0
+LNKS.US,D,20251126,000000,0.335,0.34,0.318,0.3294,63935,0
+LNKS.US,D,20251128,000000,0.352,0.3545,0.3315,0.3506,30550,0
+LNKS.US,D,20251201,000000,0.3494,0.3576,0.3415,0.3551,52659,0
+LNKS.US,D,20251202,000000,0.3532,0.389899,0.3502,0.383,45759,0
+LNKS.US,D,20251203,000000,0.3895,0.3896,0.362,0.3879,22546,0
+LNKS.US,D,20251204,000000,0.3877,0.3877,0.31,0.347,43931,0
+LNKS.US,D,20251205,000000,0.322,0.37,0.322,0.34,19931,0
+LNKS.US,D,20251208,000000,0.37,0.385,0.35,0.3601,8328,0
+LNKS.US,D,20251209,000000,0.358,0.375,0.35,0.35,27688,0
+LNKS.US,D,20251210,000000,0.3331,0.37,0.3331,0.37,13114,0
+LNKS.US,D,20251211,000000,0.3401,0.3411,0.3401,0.3401,3362,0
+LNKS.US,D,20251212,000000,0.3683,0.37,0.33,0.33,22301,0
+LNKS.US,D,20251215,000000,0.335,0.345,0.3,0.3132,22292,0
+LNKS.US,D,20251216,000000,0.325,0.3295,0.3075,0.315,16146,0
+LNKS.US,D,20251217,000000,0.3155,0.32576,0.3012,0.3031,13899,0
+LNKS.US,D,20251218,000000,0.296,0.3244,0.296,0.3196,17278,0
+LNKS.US,D,20251219,000000,0.3051,0.3225,0.3051,0.319,2511,0
+LNKS.US,D,20251222,000000,0.31,0.32,0.3025,0.305,13096,0
+LNKS.US,D,20251223,000000,0.2955,0.4412,0.2955,0.3816,8549095,0
+LNKS.US,D,20251224,000000,0.3511,0.4593,0.3411,0.4,3630396,0
+LNKS.US,D,20251226,000000,0.3893,0.3893,0.3472,0.3625,870901,0
+LNKS.US,D,20251229,000000,0.3033,0.3429,0.3033,0.34,505767,0
+LNKS.US,D,20251230,000000,0.3298,0.34,0.32,0.3225,93846,0
+LNKS.US,D,20251231,000000,0.3055,0.3339,0.2869,0.3195,221579,0
+LNKS.US,D,20260102,000000,0.3272,0.3348,0.31,0.3298,173854,0
+LNKS.US,D,20260105,000000,0.346,0.357,0.322,0.3528,280632,0
+LNKS.US,D,20260106,000000,0.3412,0.3495,0.333,0.3432,83703,0
+LNKS.US,D,20260107,000000,0.337,0.3489,0.337,0.3433,39652,0
+LNKS.US,D,20260108,000000,0.337,0.3496,0.33,0.3496,59568,0
+LNKS.US,D,20260109,000000,0.34,0.345,0.3301,0.3399,85666,0
+LNKS.US,D,20260112,000000,0.3368,0.3399,0.32,0.3399,45187,0
+LNKS.US,D,20260113,000000,0.3314,0.3449,0.3241,0.3398,29506,0
+LNKS.US,D,20260114,000000,0.323,0.33,0.311,0.32,39708,0
+LNKS.US,D,20260115,000000,0.32,0.352501,0.3011,0.3377,440189,0
+LNKS.US,D,20260116,000000,0.323,0.331,0.3099,0.3176,143575,0
+LNKS.US,D,20260120,000000,0.2972,0.3151,0.2906,0.2981,504267,0
+LNKS.US,D,20260121,000000,0.3118,0.32,0.2981,0.3189,154476,0
+LNKS.US,D,20260122,000000,0.3112,0.3198,0.305698,0.3134,81215,0
+LNKS.US,D,20260123,000000,0.315,0.31669,0.3014,0.3098,49259,0
+LNKS.US,D,20260126,000000,0.31,0.3468,0.3001,0.3468,267293,0
+LNKS.US,D,20260127,000000,0.36,0.54,0.3468,0.48,11769124,0
+LNKS.US,D,20260128,000000,0.518,0.81,0.4647,0.7697,22928100,0
+LNKS.US,D,20260129,000000,0.68945,1.34,0.682,1.32,5644600,0
+LNKS.US,D,20260130,000000,1.06,1.68,0.9829,1.1,2720354,0
+LNKS.US,D,20260202,000000,1.15,1.2899,1.03,1.03,469551,0
+LNKS.US,D,20260203,000000,1.04,1.37,0.84,1.16,1046919,0
+LNKS.US,D,20260204,000000,1.15,1.25,1.06,1.08,153470,0
+LNKS.US,D,20260205,000000,1.07,1.2,1.03,1.11,165297,0
+LNKS.US,D,20260206,000000,1.068,1.2163,1,1.04,127401,0
+LNKS.US,D,20260209,000000,1.04,1.3695,1.04,1.21,678883,0
+LNKS.US,D,20260210,000000,1.22,1.43,1.12,1.3,253841,0
+LNKS.US,D,20260211,000000,1.27,1.29,1.1,1.12,157617,0
+LNKS.US,D,20260212,000000,1.15,1.3,1.07,1.21,258196,0
+LNKS.US,D,20260213,000000,1.2,1.25,1.12,1.12,71287,0
+LNKS.US,D,20260217,000000,1.12,1.19,1.12,1.17,45150,0
+LNKS.US,D,20260218,000000,1.14,1.29,1.1,1.26,90886,0

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

@@ -0,0 +1,480 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOBO.US,D,20240321,000000,5.26,5.79,3.4,3.47,1580100,0
+LOBO.US,D,20240322,000000,3.39,3.8,3.123,3.5,231800,0
+LOBO.US,D,20240325,000000,3.5,3.5837,2.5,2.57,351571,0
+LOBO.US,D,20240326,000000,2.65,3.29,2.43,3.22,182695,0
+LOBO.US,D,20240327,000000,3.19,3.3728,3,3.0918,100074,0
+LOBO.US,D,20240328,000000,3.15,3.4583,2.78,3.04,60265,0
+LOBO.US,D,20240401,000000,3.18,3.18,2.91,2.98,43412,0
+LOBO.US,D,20240402,000000,3.05,4.19,3.01,3.67,607742,0
+LOBO.US,D,20240403,000000,3.67,3.78,3.3516,3.49,209100,0
+LOBO.US,D,20240404,000000,3.76,4,3.3502,3.99,207819,0
+LOBO.US,D,20240405,000000,3.9,4.1499,3.76,4.03,138717,0
+LOBO.US,D,20240408,000000,4.13,4.59,4.03,4.52,223974,0
+LOBO.US,D,20240409,000000,4.6,4.7,4.06,4.3752,149389,0
+LOBO.US,D,20240410,000000,4.21,4.4383,4.0826,4.1318,37275,0
+LOBO.US,D,20240411,000000,4.27,4.27,3.75,3.84,75214,0
+LOBO.US,D,20240412,000000,3.71,3.94,3.68,3.83,28450,0
+LOBO.US,D,20240415,000000,3.75,3.8299,3.33,3.404,56357,0
+LOBO.US,D,20240416,000000,3.33,3.59,3.1,3.2438,30291,0
+LOBO.US,D,20240417,000000,3.13,3.4079,3.13,3.2,19764,0
+LOBO.US,D,20240418,000000,3.2001,3.5199,3.2001,3.3402,42255,0
+LOBO.US,D,20240419,000000,3.44,3.44,2.92,3.0808,29946,0
+LOBO.US,D,20240422,000000,2.95,3.21,2.9,2.96,17589,0
+LOBO.US,D,20240423,000000,2.921,3.02,2.8,2.9,21681,0
+LOBO.US,D,20240424,000000,2.82,3.0424,2.7551,2.82,24512,0
+LOBO.US,D,20240425,000000,2.8,3,2.8,2.85,5696,0
+LOBO.US,D,20240426,000000,2.9365,3.1499,2.9365,3.095,17561,0
+LOBO.US,D,20240429,000000,3.1886,3.37,3.1,3.295,12434,0
+LOBO.US,D,20240430,000000,3.43,3.43,3.03,3.14,24089,0
+LOBO.US,D,20240501,000000,3.0501,3.15,3.0101,3.11,7376,0
+LOBO.US,D,20240502,000000,3.2203,3.2203,3,3.03,8297,0
+LOBO.US,D,20240503,000000,3.19,3.21,3.02,3.21,5973,0
+LOBO.US,D,20240506,000000,3.25,3.25,3.0501,3.07,7831,0
+LOBO.US,D,20240507,000000,3.1101,3.19,3.1101,3.19,5856,0
+LOBO.US,D,20240508,000000,3.11,3.2399,3,3.03,17537,0
+LOBO.US,D,20240509,000000,3.23,3.23,3.05,3.06,12188,0
+LOBO.US,D,20240510,000000,3.1467,3.1467,3,3.01,12506,0
+LOBO.US,D,20240513,000000,3.11,3.11,2.9,2.965,11920,0
+LOBO.US,D,20240514,000000,2.93,3.12,2.75,2.84,14588,0
+LOBO.US,D,20240515,000000,3,3.25,2.8,3.25,16917,0
+LOBO.US,D,20240516,000000,3.26,3.26,3.1,3.1,6429,0
+LOBO.US,D,20240517,000000,3.21,3.3842,3.14,3.225,31558,0
+LOBO.US,D,20240520,000000,3.43,3.45,3.2663,3.31,15932,0
+LOBO.US,D,20240521,000000,3.29,3.4,3.1651,3.25,21175,0
+LOBO.US,D,20240522,000000,3.23,3.325,2.95,3.03,23208,0
+LOBO.US,D,20240523,000000,2.95,3.21,2.83,2.92,25695,0
+LOBO.US,D,20240524,000000,2.98,3.1,2.76,2.78,22045,0
+LOBO.US,D,20240528,000000,2.84,2.85,2.5001,2.6,26210,0
+LOBO.US,D,20240529,000000,2.56,2.721,2.502,2.61,12182,0
+LOBO.US,D,20240530,000000,2.62,2.7008,2.5251,2.54,9435,0
+LOBO.US,D,20240531,000000,2.6,2.6001,2.4,2.51,6797,0
+LOBO.US,D,20240603,000000,2.46,2.5999,2.375,2.5835,5270,0
+LOBO.US,D,20240604,000000,2.1825,2.72,2.1825,2.7,65782,0
+LOBO.US,D,20240605,000000,2.35,2.6999,2.35,2.64,8680,0
+LOBO.US,D,20240606,000000,2.76,2.863,2.65,2.67,13004,0
+LOBO.US,D,20240607,000000,2.57,2.585,2.4,2.45,18006,0
+LOBO.US,D,20240610,000000,2.69,2.69,2.4363,2.51,2450,0
+LOBO.US,D,20240611,000000,2.5,2.69,2.5,2.61,4725,0
+LOBO.US,D,20240612,000000,2.53,2.6098,2.29,2.29,12726,0
+LOBO.US,D,20240613,000000,2.4,2.45,2.325,2.4,10187,0
+LOBO.US,D,20240614,000000,2.46,2.46,2.26,2.26,4617,0
+LOBO.US,D,20240617,000000,2.2648,2.2648,2.02,2.06,13156,0
+LOBO.US,D,20240618,000000,2.03,2.14,1.76,2,56435,0
+LOBO.US,D,20240620,000000,2.14,3.23,2.13,2.59,264614,0
+LOBO.US,D,20240621,000000,2.52,2.59,2.3701,2.51,30289,0
+LOBO.US,D,20240624,000000,2.5,2.7,2.4303,2.57,10907,0
+LOBO.US,D,20240625,000000,2.58,2.7799,2.44,2.47,6899,0
+LOBO.US,D,20240626,000000,2.6037,2.83,2.5001,2.83,5055,0
+LOBO.US,D,20240627,000000,2.89,2.89,2.44,2.6405,11011,0
+LOBO.US,D,20240628,000000,2.56,2.89,2.5012,2.85,6629,0
+LOBO.US,D,20240701,000000,2.66,2.84,2.56,2.785,2105,0
+LOBO.US,D,20240702,000000,2.71,2.9,2.71,2.79,4982,0
+LOBO.US,D,20240703,000000,2.94,2.97,2.8311,2.8997,4889,0
+LOBO.US,D,20240705,000000,2.85,2.95,2.7401,2.835,15665,0
+LOBO.US,D,20240708,000000,2.87,3,2.741,2.75,25516,0
+LOBO.US,D,20240709,000000,2.89,2.9589,2.6316,2.93,3505,0
+LOBO.US,D,20240710,000000,2.99,2.99,2.7601,2.7834,12191,0
+LOBO.US,D,20240711,000000,2.81,2.9331,2.68,2.69,5572,0
+LOBO.US,D,20240712,000000,2.6859,2.84,2.65,2.84,8467,0
+LOBO.US,D,20240715,000000,2.7784,2.94,2.72,2.76,15610,0
+LOBO.US,D,20240716,000000,2.73,2.835,2.7,2.7,18310,0
+LOBO.US,D,20240717,000000,2.73,2.7957,2.55,2.6553,10281,0
+LOBO.US,D,20240718,000000,2.7,2.7,2.41,2.5,6345,0
+LOBO.US,D,20240719,000000,2.64,2.64,2.41,2.4834,2753,0
+LOBO.US,D,20240722,000000,2.48,2.48,2,2.38,19350,0
+LOBO.US,D,20240723,000000,2.3207,2.69,2.3201,2.6,28364,0
+LOBO.US,D,20240724,000000,2.73,2.73,2.61,2.665,14793,0
+LOBO.US,D,20240725,000000,2.5812,2.6046,2.57,2.6046,1106,0
+LOBO.US,D,20240726,000000,2.62,2.65,2.62,2.64,9830,0
+LOBO.US,D,20240729,000000,2.68,2.68,2.58,2.58,6691,0
+LOBO.US,D,20240730,000000,2.605,2.699,2.55,2.6334,9337,0
+LOBO.US,D,20240731,000000,2.77,2.81,2.66,2.75,12871,0
+LOBO.US,D,20240801,000000,2.7,2.74,2.541,2.64,2788,0
+LOBO.US,D,20240802,000000,2.69,2.7784,2.53,2.735,10891,0
+LOBO.US,D,20240805,000000,2.62,2.62,2.435,2.57,9458,0
+LOBO.US,D,20240806,000000,2.44,2.79,2.44,2.53,4964,0
+LOBO.US,D,20240807,000000,2.445,2.64,2.445,2.5,5975,0
+LOBO.US,D,20240808,000000,2.665,2.665,2.5,2.52,3499,0
+LOBO.US,D,20240809,000000,3.05,3.05,2.6005,2.76,93753,0
+LOBO.US,D,20240812,000000,2.79,2.87,2.3,2.45,44482,0
+LOBO.US,D,20240813,000000,2.73,2.73,2.57,2.57,2813,0
+LOBO.US,D,20240814,000000,2.62,2.62,2.34,2.37,4036,0
+LOBO.US,D,20240815,000000,2.68,2.7,2.46,2.46,14734,0
+LOBO.US,D,20240816,000000,2.44,2.48,2.332,2.48,3662,0
+LOBO.US,D,20240819,000000,2.56,2.56,2.4,2.4,1259,0
+LOBO.US,D,20240820,000000,2.44,2.44,2.41,2.4118,6689,0
+LOBO.US,D,20240821,000000,2.33,2.33,2.02,2.275,6700,0
+LOBO.US,D,20240822,000000,2.32,2.69,2.07,2.3001,7809,0
+LOBO.US,D,20240823,000000,2.3269,2.33,2.11,2.15,8217,0
+LOBO.US,D,20240826,000000,2.18,2.18,2.06,2.125,1744,0
+LOBO.US,D,20240827,000000,2.15,2.18,2.05,2.18,7272,0
+LOBO.US,D,20240828,000000,2.15,2.17,2.04,2.09,11740,0
+LOBO.US,D,20240829,000000,2.1,2.2,2.03,2.1007,9359,0
+LOBO.US,D,20240830,000000,2.1,2.26,2.07,2.245,2191,0
+LOBO.US,D,20240903,000000,2.28,2.45,2.12,2.43,7206,0
+LOBO.US,D,20240904,000000,2.46,2.46,2.2108,2.36,17649,0
+LOBO.US,D,20240905,000000,2.24,2.4012,2.15,2.175,11997,0
+LOBO.US,D,20240906,000000,2.25,2.25,2.12,2.12,2208,0
+LOBO.US,D,20240909,000000,2.121,2.13,1.89,1.89,7203,0
+LOBO.US,D,20240910,000000,1.76,1.96,1.75,1.95,83974,0
+LOBO.US,D,20240911,000000,1.9785,1.9785,1.81,1.9,17646,0
+LOBO.US,D,20240912,000000,1.9,2.048,1.83,1.93,3305,0
+LOBO.US,D,20240913,000000,1.85,2,1.85,1.86,7141,0
+LOBO.US,D,20240916,000000,1.77,1.81,1.66,1.8,3782,0
+LOBO.US,D,20240917,000000,1.76,1.76,1.545,1.562,17991,0
+LOBO.US,D,20240918,000000,1.8,1.8,1.59,1.59,1950,0
+LOBO.US,D,20240919,000000,1.82,1.82,1.58,1.6,14119,0
+LOBO.US,D,20240920,000000,1.675,1.69,1.35,1.5658,20938,0
+LOBO.US,D,20240923,000000,1.455,1.99,1.36,1.92,22500,0
+LOBO.US,D,20240924,000000,1.94,1.99,1.771,1.88,26815,0
+LOBO.US,D,20240925,000000,1.85,2.065,1.85,1.89,7672,0
+LOBO.US,D,20240926,000000,1.85,2.16,1.71,2.04,19856,0
+LOBO.US,D,20240927,000000,1.89,2.03,1.87,1.88,5737,0
+LOBO.US,D,20240930,000000,1.89,2.1,1.89,1.931,36857,0
+LOBO.US,D,20241001,000000,1.9601,2.06,1.95,1.95,4655,0
+LOBO.US,D,20241002,000000,2.09,2.09,1.81,1.84,20459,0
+LOBO.US,D,20241003,000000,1.97,2.15,1.96,1.99,9849,0
+LOBO.US,D,20241004,000000,2.075,2.19,2.0007,2.04,11048,0
+LOBO.US,D,20241007,000000,2.12,3.52,2.12,3.2,1385860,0
+LOBO.US,D,20241008,000000,3.09,3.39,2.65,3.14,149911,0
+LOBO.US,D,20241009,000000,2.98,3.288,2.9,2.95,101085,0
+LOBO.US,D,20241010,000000,3.05,3.05,2.7,2.7801,76418,0
+LOBO.US,D,20241011,000000,2.78,2.8941,2.75,2.75,30155,0
+LOBO.US,D,20241014,000000,2.75,2.85,2.1,2.625,39071,0
+LOBO.US,D,20241015,000000,2.62,2.62,2.5,2.56,6022,0
+LOBO.US,D,20241016,000000,2.652,2.6749,2.2901,2.564,13598,0
+LOBO.US,D,20241017,000000,2.65,2.82,2.5201,2.58,56849,0
+LOBO.US,D,20241018,000000,2.56,2.7,2.41,2.57,44354,0
+LOBO.US,D,20241021,000000,2.53,2.53,2.29,2.29,12158,0
+LOBO.US,D,20241022,000000,2.3,3,2.3,2.9399,135944,0
+LOBO.US,D,20241023,000000,2.93,2.94,2.42,2.5802,49584,0
+LOBO.US,D,20241024,000000,2.56,2.72,2.557,2.63,11152,0
+LOBO.US,D,20241025,000000,2.52,2.81,2.52,2.71,21827,0
+LOBO.US,D,20241028,000000,2.87,2.8999,2.61,2.77,12035,0
+LOBO.US,D,20241029,000000,2.62,2.6225,2.2955,2.45,28825,0
+LOBO.US,D,20241030,000000,2.64,2.9346,2.45,2.56,26578,0
+LOBO.US,D,20241031,000000,2.48,2.48,2.21,2.31,24967,0
+LOBO.US,D,20241101,000000,2.31,2.5,2.31,2.5,4625,0
+LOBO.US,D,20241104,000000,2.48,2.55,2.33,2.4,22015,0
+LOBO.US,D,20241105,000000,2.54,2.5568,2.4,2.409,16669,0
+LOBO.US,D,20241106,000000,2.45,2.54,2.45,2.45,8467,0
+LOBO.US,D,20241107,000000,2.45,2.59,2.27,2.49,42494,0
+LOBO.US,D,20241108,000000,2.45,2.55,2.45,2.54,21871,0
+LOBO.US,D,20241111,000000,2.5191,2.53,2.215,2.41,26843,0
+LOBO.US,D,20241112,000000,2.4,2.61,2.33,2.41,20035,0
+LOBO.US,D,20241113,000000,2.36,2.46,2.32,2.46,11338,0
+LOBO.US,D,20241114,000000,2.52,2.52,2.34,2.37,23325,0
+LOBO.US,D,20241115,000000,2.36,2.3839,2.1,2.16,20753,0
+LOBO.US,D,20241118,000000,2.16,2.2991,2.01,2.14,43165,0
+LOBO.US,D,20241119,000000,2.175,2.5,2.11,2.14,28530,0
+LOBO.US,D,20241120,000000,2.14,2.235,2.1,2.11,19095,0
+LOBO.US,D,20241121,000000,2.1,2.32,1.89,2.32,39694,0
+LOBO.US,D,20241122,000000,2.16,2.32,2,2.07,9573,0
+LOBO.US,D,20241125,000000,2.3,2.3,2.06,2.06,3872,0
+LOBO.US,D,20241126,000000,2.23,2.36,2.16,2.36,12175,0
+LOBO.US,D,20241127,000000,2.47,2.47,2.22,2.22,11888,0
+LOBO.US,D,20241129,000000,2.38,2.38,2.06,2.06,5108,0
+LOBO.US,D,20241202,000000,2.02,2.23,2.02,2.21,5895,0
+LOBO.US,D,20241203,000000,2.29,2.29,2.09,2.12,3098,0
+LOBO.US,D,20241204,000000,2.22,2.22,2.1,2.109,9141,0
+LOBO.US,D,20241205,000000,2.1904,2.26,2.1,2.1,4886,0
+LOBO.US,D,20241206,000000,2.2146,2.2146,2,2.055,11079,0
+LOBO.US,D,20241209,000000,2.095,2.38,2.0664,2.194,6890,0
+LOBO.US,D,20241210,000000,2.24,2.4,2.05,2.4,28549,0
+LOBO.US,D,20241211,000000,2.39,2.39,2.13,2.199,5959,0
+LOBO.US,D,20241212,000000,2.1895,2.1895,2.1055,2.1055,3761,0
+LOBO.US,D,20241213,000000,2.21,2.21,2.06,2.09,4390,0
+LOBO.US,D,20241216,000000,2.14,2.19,1.9501,2.06,82065,0
+LOBO.US,D,20241217,000000,2.1,2.1,1.98,2,22295,0
+LOBO.US,D,20241218,000000,2,2.181,1.89,1.9047,17168,0
+LOBO.US,D,20241219,000000,2.02,2.1,1.87,1.87,18900,0
+LOBO.US,D,20241220,000000,1.87,1.96,1.85,1.85,3301,0
+LOBO.US,D,20241223,000000,1.875,1.8913,1.75,1.75,16234,0
+LOBO.US,D,20241224,000000,1.77,2.35,1.732,1.8,48566,0
+LOBO.US,D,20241226,000000,1.89,1.96,1.8,1.84,10878,0
+LOBO.US,D,20241227,000000,1.8,1.95,1.8,1.95,5443,0
+LOBO.US,D,20241230,000000,1.8501,1.9247,1.7798,1.88,4280,0
+LOBO.US,D,20241231,000000,1.6898,1.87,1.6898,1.805,43874,0
+LOBO.US,D,20250102,000000,1.8101,1.85,1.8,1.82,15373,0
+LOBO.US,D,20250103,000000,1.9,1.99,1.895,1.9,8484,0
+LOBO.US,D,20250106,000000,2,2.0094,1.83,1.97,26165,0
+LOBO.US,D,20250107,000000,1.955,1.96,1.87,1.95,19191,0
+LOBO.US,D,20250108,000000,1.99,1.99,1.8,1.81,6284,0
+LOBO.US,D,20250110,000000,1.95,1.99,1.81,1.81,10972,0
+LOBO.US,D,20250113,000000,1.81,1.88,1.72,1.7201,18445,0
+LOBO.US,D,20250114,000000,1.64,1.76,1.64,1.6805,1986,0
+LOBO.US,D,20250115,000000,1.73,1.73,1.56,1.63,7644,0
+LOBO.US,D,20250116,000000,1.65,1.79,1.61,1.79,11098,0
+LOBO.US,D,20250117,000000,1.79,1.79,1.75,1.79,2649,0
+LOBO.US,D,20250121,000000,1.77,1.78,1.7201,1.78,3717,0
+LOBO.US,D,20250122,000000,1.8,1.8,1.3209,1.61,68328,0
+LOBO.US,D,20250123,000000,1.777,1.79,1.61,1.75,19230,0
+LOBO.US,D,20250124,000000,1.61,1.7,1.5,1.7,20603,0
+LOBO.US,D,20250127,000000,1.59,1.64,1.53,1.54,4224,0
+LOBO.US,D,20250128,000000,1.5,1.5909,1.4002,1.4002,6316,0
+LOBO.US,D,20250129,000000,1.39,1.43,1.39,1.39,10022,0
+LOBO.US,D,20250130,000000,1.4,1.48,1.4,1.41,27486,0
+LOBO.US,D,20250131,000000,1.39,1.51,1.39,1.47,14711,0
+LOBO.US,D,20250203,000000,1.5,1.5,1.5,1.5,1636,0
+LOBO.US,D,20250204,000000,1.4065,1.4755,1.4065,1.4755,2057,0
+LOBO.US,D,20250205,000000,1.4,1.45,1.397,1.45,5293,0
+LOBO.US,D,20250206,000000,1.5103,1.5103,1.4,1.4083,8733,0
+LOBO.US,D,20250207,000000,1.43,1.43,1.41,1.41,3554,0
+LOBO.US,D,20250210,000000,1.4,1.465,1.4,1.41,2848,0
+LOBO.US,D,20250211,000000,1.4,1.45,1.4,1.4447,2643,0
+LOBO.US,D,20250212,000000,1.49,1.94,1.45,1.55,45224,0
+LOBO.US,D,20250213,000000,1.7,1.7,1.6,1.6,2753,0
+LOBO.US,D,20250214,000000,1.63,1.6628,1.5719,1.5719,4085,0
+LOBO.US,D,20250218,000000,1.73,1.73,1.48,1.52,5568,0
+LOBO.US,D,20250219,000000,1.52,1.52,1.39,1.42,5169,0
+LOBO.US,D,20250220,000000,1.44,1.5,1.41,1.5,6990,0
+LOBO.US,D,20250221,000000,1.48,1.6,1.46,1.5,9795,0
+LOBO.US,D,20250224,000000,1.44,1.52,1.39,1.5,11902,0
+LOBO.US,D,20250225,000000,1.5,1.51,1.5,1.5,3743,0
+LOBO.US,D,20250226,000000,1.5,1.5,1.4,1.42,9919,0
+LOBO.US,D,20250227,000000,1.31,1.39,1.31,1.39,7364,0
+LOBO.US,D,20250228,000000,1.34,1.355,1.25,1.3,22715,0
+LOBO.US,D,20250303,000000,1.37,1.46,1.195,1.23,17160,0
+LOBO.US,D,20250304,000000,1.26,1.3775,1.26,1.29,4072,0
+LOBO.US,D,20250305,000000,1.33,1.385,1.33,1.3702,1444,0
+LOBO.US,D,20250306,000000,1.36,1.41,1.32,1.32,3220,0
+LOBO.US,D,20250307,000000,1.27,1.395,1.23,1.23,16132,0
+LOBO.US,D,20250310,000000,1.32,1.36,1.15,1.31,47961,0
+LOBO.US,D,20250311,000000,1.3,1.34,1.16,1.21,32957,0
+LOBO.US,D,20250312,000000,1.18,1.3,1.18,1.2,19736,0
+LOBO.US,D,20250313,000000,1.3599,1.3599,1.21,1.22,2282,0
+LOBO.US,D,20250314,000000,1.26,1.26,1.18,1.18,6392,0
+LOBO.US,D,20250317,000000,1.2006,1.2006,1.2006,1.2006,390,0
+LOBO.US,D,20250318,000000,1.24,1.24,1.24,1.24,600,0
+LOBO.US,D,20250319,000000,1.24,1.33,1.14,1.17,48812,0
+LOBO.US,D,20250320,000000,1.17,1.2852,1.1,1.2601,42159,0
+LOBO.US,D,20250321,000000,1.29,1.35,1.21,1.26,24791,0
+LOBO.US,D,20250324,000000,1.28,1.28,1.26,1.26,1056,0
+LOBO.US,D,20250325,000000,1.26,1.26,1.05,1.13,25743,0
+LOBO.US,D,20250326,000000,1.1,1.1372,1.008,1.01,24435,0
+LOBO.US,D,20250327,000000,1.01,1.07,0.9312,1.07,29939,0
+LOBO.US,D,20250328,000000,0.97,1.03,0.8,0.880501,56663,0
+LOBO.US,D,20250331,000000,0.8229,0.9408,0.8229,0.9408,8037,0
+LOBO.US,D,20250401,000000,0.9401,0.98,0.9401,0.98,1712,0
+LOBO.US,D,20250402,000000,0.9968,0.9968,0.97,0.97,3752,0
+LOBO.US,D,20250403,000000,0.8311,0.9608,0.8311,0.8401,18473,0
+LOBO.US,D,20250404,000000,0.8501,0.9967,0.8401,0.8801,41558,0
+LOBO.US,D,20250407,000000,0.96,0.96,0.66,0.66,76219,0
+LOBO.US,D,20250408,000000,0.8199,0.82,0.5513,0.5513,122060,0
+LOBO.US,D,20250409,000000,0.5348,0.616,0.4603,0.53,210050,0
+LOBO.US,D,20250410,000000,0.477,0.569,0.477,0.4801,51426,0
+LOBO.US,D,20250411,000000,0.4801,0.5699,0.4801,0.54,20541,0
+LOBO.US,D,20250414,000000,0.5801,0.65,0.579,0.588,62352,0
+LOBO.US,D,20250415,000000,0.588,0.7223,0.56,0.7099,56287,0
+LOBO.US,D,20250416,000000,0.69,0.7,0.5854,0.620301,111456,0
+LOBO.US,D,20250417,000000,0.6509,0.7805,0.592,0.7301,63103,0
+LOBO.US,D,20250421,000000,0.772,0.81,0.7,0.81,44447,0
+LOBO.US,D,20250422,000000,0.81,0.8799,0.74,0.8,26968,0
+LOBO.US,D,20250423,000000,0.8,0.8,0.75,0.8,13263,0
+LOBO.US,D,20250424,000000,0.8,0.928,0.6306,0.704,1025465,0
+LOBO.US,D,20250425,000000,0.6697,0.6984,0.5804,0.66,92739,0
+LOBO.US,D,20250428,000000,0.6402,0.6701,0.6211,0.645,37540,0
+LOBO.US,D,20250429,000000,0.64,0.6998,0.5941,0.6551,95358,0
+LOBO.US,D,20250430,000000,0.67,0.67,0.6175,0.65,59710,0
+LOBO.US,D,20250501,000000,0.65,0.6745,0.623,0.6347,23605,0
+LOBO.US,D,20250502,000000,0.6155,0.6347,0.6154,0.6347,6549,0
+LOBO.US,D,20250505,000000,0.65,0.6654,0.6103,0.665,14998,0
+LOBO.US,D,20250506,000000,0.6915,0.84,0.6501,0.82,243172,0
+LOBO.US,D,20250507,000000,0.74,0.77065,0.6922,0.74,52877,0
+LOBO.US,D,20250508,000000,0.7034,0.828,0.7034,0.74,54187,0
+LOBO.US,D,20250509,000000,0.7028,0.7549,0.6851,0.70875,41196,0
+LOBO.US,D,20250512,000000,0.6929,0.8401,0.6929,0.76,43998,0
+LOBO.US,D,20250513,000000,1.9802,2.41,1.11,1.23,88520917,0
+LOBO.US,D,20250514,000000,1.16,1.2,0.8132,0.867,2940406,0
+LOBO.US,D,20250515,000000,1.39,1.58,0.9569,1.2,63527578,0
+LOBO.US,D,20250516,000000,1.17,1.19,1.05,1.07,1534917,0
+LOBO.US,D,20250519,000000,1.02,1.2199,0.99,1.18,1079495,0
+LOBO.US,D,20250520,000000,1.171,1.32,1.15,1.2,3435600,0
+LOBO.US,D,20250521,000000,1.15,1.1845,1.06,1.09,648240,0
+LOBO.US,D,20250522,000000,1.07,1.08,0.9701,1.03,516376,0
+LOBO.US,D,20250523,000000,1.02,1.0499,0.9617,0.972789,217725,0
+LOBO.US,D,20250527,000000,0.968,0.9829,0.87,0.9,343346,0
+LOBO.US,D,20250528,000000,0.867,0.8681,0.82,0.83,405848,0
+LOBO.US,D,20250529,000000,0.85,0.85,0.7904,0.8,177932,0
+LOBO.US,D,20250530,000000,0.78,0.78,0.71,0.7224,280583,0
+LOBO.US,D,20250602,000000,0.7119,0.7597,0.7119,0.7382,95677,0
+LOBO.US,D,20250603,000000,0.734,0.7465,0.6718,0.6832,190959,0
+LOBO.US,D,20250604,000000,0.7,0.7321,0.684,0.7171,192013,0
+LOBO.US,D,20250605,000000,0.72,0.7201,0.6,0.6276,233385,0
+LOBO.US,D,20250606,000000,0.62,0.663,0.5917,0.62,179726,0
+LOBO.US,D,20250609,000000,0.58,0.649999,0.58,0.6082,145026,0
+LOBO.US,D,20250610,000000,0.6296,0.6296,0.5801,0.595051,153190,0
+LOBO.US,D,20250611,000000,0.58,0.681,0.58,0.6602,370805,0
+LOBO.US,D,20250612,000000,0.68,0.68,0.6254,0.6257,91743,0
+LOBO.US,D,20250613,000000,0.6173,0.634999,0.6016,0.602,69679,0
+LOBO.US,D,20250616,000000,0.6085,0.615,0.5825,0.6053,78773,0
+LOBO.US,D,20250617,000000,0.6,0.61,0.5882,0.595749,71525,0
+LOBO.US,D,20250618,000000,0.59855,0.6096,0.58,0.585,110073,0
+LOBO.US,D,20250620,000000,0.5943,0.5943,0.558,0.5759,125075,0
+LOBO.US,D,20250623,000000,0.5586,0.5895,0.4873,0.4968,230376,0
+LOBO.US,D,20250624,000000,0.5,0.535,0.48,0.525,361387,0
+LOBO.US,D,20250625,000000,0.5127,0.5367,0.51,0.5118,92341,0
+LOBO.US,D,20250626,000000,0.521049,0.5298,0.47048,0.499951,225727,0
+LOBO.US,D,20250627,000000,0.519,0.5706,0.5,0.5298,157885,0
+LOBO.US,D,20250630,000000,0.5139,0.52,0.4911,0.4931,167621,0
+LOBO.US,D,20250701,000000,0.485,0.5,0.485,0.5,81290,0
+LOBO.US,D,20250702,000000,0.51,0.518899,0.4849,0.518899,192366,0
+LOBO.US,D,20250703,000000,0.5119,0.532711,0.5001,0.5215,108825,0
+LOBO.US,D,20250707,000000,0.5173,0.5173,0.485,0.5002,102956,0
+LOBO.US,D,20250708,000000,0.4852,0.5032,0.477,0.5,258627,0
+LOBO.US,D,20250709,000000,0.492,0.5587,0.4912,0.5162,369525,0
+LOBO.US,D,20250710,000000,0.5253,0.5254,0.505,0.5149,71141,0
+LOBO.US,D,20250711,000000,0.52,0.52,0.4735,0.4921,177410,0
+LOBO.US,D,20250714,000000,0.5,0.749999,0.48,0.61,7244975,0
+LOBO.US,D,20250715,000000,0.5512,0.596999,0.5355,0.5608,878334,0
+LOBO.US,D,20250716,000000,0.5786,0.5967,0.50615,0.5257,3016558,0
+LOBO.US,D,20250717,000000,0.515,0.5488,0.515,0.5318,438647,0
+LOBO.US,D,20250718,000000,0.525,0.539999,0.5151,0.5369,285221,0
+LOBO.US,D,20250721,000000,0.5395,0.59,0.53,0.583549,371943,0
+LOBO.US,D,20250722,000000,0.595,0.63,0.5194,0.534,1582467,0
+LOBO.US,D,20250723,000000,0.52,0.535,0.478,0.4911,653978,0
+LOBO.US,D,20250724,000000,0.5,0.5039,0.4187,0.4266,897600,0
+LOBO.US,D,20250725,000000,0.4551,0.49,0.44,0.4487,525866,0
+LOBO.US,D,20250728,000000,0.4765,0.4879,0.45,0.4525,248422,0
+LOBO.US,D,20250729,000000,0.47,0.47,0.425,0.4361,216444,0
+LOBO.US,D,20250730,000000,0.433,0.47,0.43,0.4369,181239,0
+LOBO.US,D,20250731,000000,0.4373,0.4387,0.353,0.3596,549882,0
+LOBO.US,D,20250801,000000,0.4904,1.27,0.487,0.7864,427071429,0
+LOBO.US,D,20250804,000000,0.7,0.74,0.59,0.7336,8209611,0
+LOBO.US,D,20250805,000000,1.03,1.22,0.7864,0.817,93389240,0
+LOBO.US,D,20250806,000000,0.8037,0.82,0.7301,0.7394,2867101,0
+LOBO.US,D,20250807,000000,0.7679,0.789,0.726,0.76,1103200,0
+LOBO.US,D,20250808,000000,0.72,0.800001,0.7059,0.7411,934197,0
+LOBO.US,D,20250811,000000,0.7111,0.727399,0.681,0.6902,654311,0
+LOBO.US,D,20250812,000000,0.681,0.6979,0.657534,0.6769,472906,0
+LOBO.US,D,20250813,000000,0.6701,0.71,0.6167,0.6356,680347,0
+LOBO.US,D,20250814,000000,0.61,0.628809,0.5664,0.6159,488088,0
+LOBO.US,D,20250815,000000,0.6,0.6373,0.5603,0.6269,364860,0
+LOBO.US,D,20250818,000000,0.6062,0.6498,0.6,0.641,424916,0
+LOBO.US,D,20250819,000000,0.6274,0.6497,0.5935,0.6053,214247,0
+LOBO.US,D,20250820,000000,0.6102,0.62,0.5646,0.5755,196749,0
+LOBO.US,D,20250821,000000,0.5582,0.58,0.5582,0.5677,196104,0
+LOBO.US,D,20250822,000000,0.5507,0.592,0.4522,0.5452,991639,0
+LOBO.US,D,20250825,000000,0.55,0.5679,0.5301,0.54,186062,0
+LOBO.US,D,20250826,000000,0.525,0.55,0.5102,0.5275,231802,0
+LOBO.US,D,20250827,000000,0.5275,0.53,0.5,0.5049,255746,0
+LOBO.US,D,20250828,000000,0.4812,0.56589,0.4812,0.55,311910,0
+LOBO.US,D,20250829,000000,0.5363,0.5585,0.51,0.5105,164133,0
+LOBO.US,D,20250902,000000,0.5089,0.5255,0.5058,0.5219,98897,0
+LOBO.US,D,20250903,000000,0.524,0.589,0.5219,0.5783,748451,0
+LOBO.US,D,20250904,000000,0.6,0.6,0.52661,0.5271,383971,0
+LOBO.US,D,20250905,000000,0.5231,0.5549,0.5031,0.53,272318,0
+LOBO.US,D,20250908,000000,0.54,0.566,0.53,0.5554,247733,0
+LOBO.US,D,20250909,000000,0.56,0.6099,0.545,0.585001,3402551,0
+LOBO.US,D,20250910,000000,0.6,0.679,0.5843,0.63,1062292,0
+LOBO.US,D,20250911,000000,0.6269,0.645,0.59,0.61135,756633,0
+LOBO.US,D,20250912,000000,0.6115,0.673652,0.6115,0.6425,463357,0
+LOBO.US,D,20250915,000000,0.64,0.685,0.622,0.660601,302374,0
+LOBO.US,D,20250916,000000,0.66,0.67,0.6211,0.6545,624258,0
+LOBO.US,D,20250917,000000,0.6337,0.642,0.59,0.6111,345918,0
+LOBO.US,D,20250918,000000,0.63,0.7089,0.6,0.68,579745,0
+LOBO.US,D,20250919,000000,0.6596,0.7167,0.6596,0.6676,256103,0
+LOBO.US,D,20250922,000000,0.681,0.7129,0.65,0.6811,412576,0
+LOBO.US,D,20250923,000000,0.697,0.718,0.697,0.7076,243590,0
+LOBO.US,D,20250924,000000,0.72,0.7401,0.69,0.7,361277,0
+LOBO.US,D,20250925,000000,0.715,0.715,0.61,0.6498,284431,0
+LOBO.US,D,20250926,000000,0.6621,0.68,0.6339,0.65,105201,0
+LOBO.US,D,20250929,000000,0.6555,0.6869,0.6479,0.6543,65361,0
+LOBO.US,D,20250930,000000,0.65,0.677,0.65,0.6721,144574,0
+LOBO.US,D,20251001,000000,0.6717,0.7199,0.643,0.7025,174484,0
+LOBO.US,D,20251002,000000,0.74,0.7849,0.7201,0.75,306978,0
+LOBO.US,D,20251003,000000,0.7598,0.7889,0.7131,0.7553,420044,0
+LOBO.US,D,20251006,000000,0.76,0.88,0.735,0.8012,405521,0
+LOBO.US,D,20251007,000000,0.8045,0.829899,0.7558,0.7995,222630,0
+LOBO.US,D,20251008,000000,0.8127,0.8178,0.766549,0.79,129204,0
+LOBO.US,D,20251009,000000,0.8118,0.8118,0.761301,0.7902,150351,0
+LOBO.US,D,20251010,000000,0.7665,0.8197,0.7665,0.7979,242132,0
+LOBO.US,D,20251013,000000,0.774,0.825,0.76695,0.8151,138685,0
+LOBO.US,D,20251014,000000,0.805,0.8488,0.8009,0.8241,155233,0
+LOBO.US,D,20251015,000000,0.837351,0.9972,0.8305,0.93,728900,0
+LOBO.US,D,20251016,000000,1,1.21,0.99925,1.13,16590289,0
+LOBO.US,D,20251017,000000,1.04,1.1,0.89,1.06,1547861,0
+LOBO.US,D,20251020,000000,1.06,1.1,1.02,1.07,420197,0
+LOBO.US,D,20251021,000000,1.1,1.12,0.9978,1.1,553796,0
+LOBO.US,D,20251022,000000,1.16,1.19,1.05,1.07,897528,0
+LOBO.US,D,20251023,000000,1.1,1.16,1.05,1.16,272744,0
+LOBO.US,D,20251024,000000,1.12,1.15,1.07,1.09,306919,0
+LOBO.US,D,20251027,000000,1.07,1.12,1,1.08,334115,0
+LOBO.US,D,20251028,000000,1.08,1.08,1.0462,1.05,109807,0
+LOBO.US,D,20251029,000000,1.06,1.16,1.04,1.11,408311,0
+LOBO.US,D,20251030,000000,1.0824,1.14,1.075,1.09,92415,0
+LOBO.US,D,20251031,000000,1.1,1.1,1.08,1.08,57913,0
+LOBO.US,D,20251103,000000,1.05,1.055,0.8006,0.8405,362302,0
+LOBO.US,D,20251104,000000,0.8253,0.8699,0.8101,0.84641,92300,0
+LOBO.US,D,20251105,000000,0.8613,0.9874,0.8303,0.86,56510,0
+LOBO.US,D,20251106,000000,0.84,0.8402,0.7165,0.7554,93405,0
+LOBO.US,D,20251107,000000,0.7333,0.75,0.712,0.7342,82733,0
+LOBO.US,D,20251110,000000,0.73,0.7343,0.655,0.6579,112122,0
+LOBO.US,D,20251111,000000,0.658,0.6845,0.6201,0.6796,92809,0
+LOBO.US,D,20251112,000000,0.66,0.683456,0.66,0.6751,20361,0
+LOBO.US,D,20251113,000000,0.6602,0.6893,0.65,0.6517,38040,0
+LOBO.US,D,20251114,000000,0.62,0.652,0.62,0.65,32057,0
+LOBO.US,D,20251117,000000,0.633,0.69,0.3772,0.39375,633972,0
+LOBO.US,D,20251118,000000,0.4899,0.6588,0.451,0.5031,123108959,0
+LOBO.US,D,20251119,000000,0.46,0.5235,0.46,0.5099,2556014,0
+LOBO.US,D,20251120,000000,0.4801,0.53,0.4761,0.5072,1262924,0
+LOBO.US,D,20251121,000000,0.5112,0.54,0.5,0.5134,712255,0
+LOBO.US,D,20251124,000000,0.49,0.5286,0.49,0.5167,384736,0
+LOBO.US,D,20251125,000000,0.5192,0.543,0.51261,0.542,380238,0
+LOBO.US,D,20251126,000000,0.54,0.556,0.54,0.541,392294,0
+LOBO.US,D,20251128,000000,0.555,0.72,0.5501,0.6534,818531,0
+LOBO.US,D,20251201,000000,0.67,0.86,0.6605,0.7261,2034990,0
+LOBO.US,D,20251202,000000,0.7414,0.8781,0.7414,0.846,1136241,0
+LOBO.US,D,20251203,000000,0.8059,0.8389,0.75,0.798,296349,0
+LOBO.US,D,20251204,000000,0.8,0.88,0.8,0.854,278625,0
+LOBO.US,D,20251205,000000,0.8633,0.86405,0.8218,0.855,74488,0
+LOBO.US,D,20251208,000000,0.855,0.9571,0.783,0.935,337397,0
+LOBO.US,D,20251209,000000,0.8997,0.9584,0.8442,0.95,502986,0
+LOBO.US,D,20251210,000000,0.9166,0.9166,0.8475,0.85,125918,0
+LOBO.US,D,20251211,000000,0.8427,0.92315,0.83,0.8776,242788,0
+LOBO.US,D,20251212,000000,0.8998,1,0.82,0.999,804539,0
+LOBO.US,D,20251215,000000,0.8966,0.9292,0.7524,0.8051,414356,0
+LOBO.US,D,20251216,000000,0.79,0.79265,0.74,0.7566,115701,0
+LOBO.US,D,20251217,000000,0.749,0.749,0.66715,0.696,228132,0
+LOBO.US,D,20251218,000000,0.6851,0.7618,0.6851,0.7162,136424,0
+LOBO.US,D,20251219,000000,0.68,0.7148,0.6531,0.6963,73540,0
+LOBO.US,D,20251222,000000,0.6963,0.7099,0.68425,0.7005,40455,0
+LOBO.US,D,20251223,000000,0.68,0.7174,0.668,0.668,36550,0
+LOBO.US,D,20251224,000000,0.6674,0.6775,0.6549,0.6635,48673,0
+LOBO.US,D,20251226,000000,0.61,0.695,0.61,0.6901,92270,0
+LOBO.US,D,20251229,000000,0.68,0.68,0.6309,0.6353,87158,0
+LOBO.US,D,20251230,000000,0.6157,0.6353,0.5872,0.6239,166620,0
+LOBO.US,D,20251231,000000,0.5898,0.617399,0.5748,0.6131,54563,0
+LOBO.US,D,20260102,000000,0.6,0.6365,0.5944,0.6365,47285,0
+LOBO.US,D,20260105,000000,0.624,0.6581,0.624,0.6514,45616,0
+LOBO.US,D,20260106,000000,0.6503,0.6503,0.611,0.6311,78931,0
+LOBO.US,D,20260107,000000,0.6412,0.665,0.6411,0.6632,38519,0
+LOBO.US,D,20260108,000000,0.6445,0.6526,0.5566,0.5996,379709,0
+LOBO.US,D,20260109,000000,0.6049,0.6196,0.5992,0.6055,33133,0
+LOBO.US,D,20260112,000000,0.6278,0.63,0.6005,0.6019,36611,0
+LOBO.US,D,20260113,000000,0.602,0.6197,0.5912,0.615,13846,0
+LOBO.US,D,20260114,000000,0.6053,0.6151,0.5734,0.575,33215,0
+LOBO.US,D,20260115,000000,0.6,0.6,0.5763,0.5813,26691,0
+LOBO.US,D,20260116,000000,0.6098,0.625,0.591,0.591,58902,0
+LOBO.US,D,20260120,000000,0.5813,0.591,0.55,0.575,60755,0
+LOBO.US,D,20260121,000000,0.5705,0.5896,0.5689,0.5896,41909,0
+LOBO.US,D,20260122,000000,0.5632,0.6143,0.5632,0.601,41699,0
+LOBO.US,D,20260123,000000,0.58,0.6084,0.58,0.604,11129,0
+LOBO.US,D,20260126,000000,0.5978,0.5997,0.5705,0.598,27045,0
+LOBO.US,D,20260127,000000,0.58,0.647,0.58,0.61,149817,0
+LOBO.US,D,20260128,000000,0.62,0.6595,0.612501,0.6595,73810,0
+LOBO.US,D,20260129,000000,0.68,0.7399,0.604,0.6143,180350,0
+LOBO.US,D,20260130,000000,0.614301,0.6475,0.6011,0.6193,735491,0
+LOBO.US,D,20260202,000000,0.5788,0.6099,0.5788,0.5984,51094,0
+LOBO.US,D,20260203,000000,0.603,0.6439,0.592,0.5999,44140,0
+LOBO.US,D,20260204,000000,0.5999,0.6187,0.592,0.599,20817,0
+LOBO.US,D,20260205,000000,0.58,0.6387,0.5657,0.6117,104827,0
+LOBO.US,D,20260206,000000,0.5947,0.64,0.5802,0.62,50542,0
+LOBO.US,D,20260209,000000,0.583,0.62,0.565,0.6012,51972,0
+LOBO.US,D,20260210,000000,0.5614,0.6,0.5614,0.5957,28396,0
+LOBO.US,D,20260211,000000,0.5807,0.6,0.566,0.5985,15155,0
+LOBO.US,D,20260212,000000,0.55,0.5843,0.55,0.5829,4144,0
+LOBO.US,D,20260213,000000,0.5555,0.5828,0.5555,0.5774,10726,0
+LOBO.US,D,20260217,000000,0.55,0.5721,0.55,0.5721,5580,0
+LOBO.US,D,20260218,000000,0.55,0.55,0.5129,0.54,21216,0

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

@@ -0,0 +1,574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXEO.US,D,20231103,000000,9.5,10.34,9,10.05,1145000,0
+LXEO.US,D,20231106,000000,10,10.85,9.67,10.5,295375,0
+LXEO.US,D,20231107,000000,10.5,10.78,10.3,10.46,123216,0
+LXEO.US,D,20231108,000000,10.7,10.7,9.32,10.64,249828,0
+LXEO.US,D,20231109,000000,10.81,11,10.05,10.85,176365,0
+LXEO.US,D,20231110,000000,10.45,11.1485,10.45,10.78,151601,0
+LXEO.US,D,20231113,000000,10.98,11.0999,9.38,10.52,153072,0
+LXEO.US,D,20231114,000000,10.8,10.845,9.8,10.55,131915,0
+LXEO.US,D,20231115,000000,10.47,11.1,10.47,11.01,123163,0
+LXEO.US,D,20231116,000000,11.09,11.185,10.7385,11.09,89125,0
+LXEO.US,D,20231117,000000,10.9,11.155,10.55,11.02,17112,0
+LXEO.US,D,20231120,000000,11.105,12.585,11.01,11.34,98738,0
+LXEO.US,D,20231121,000000,11.34,12.2,10.99,11.01,173960,0
+LXEO.US,D,20231122,000000,10.84,11.25,10.51,10.9,63519,0
+LXEO.US,D,20231124,000000,10.71,11.425,10.71,11.3,13523,0
+LXEO.US,D,20231127,000000,11.4,12.02,10.87,11,50389,0
+LXEO.US,D,20231128,000000,11.51,12.98,11.3595,11.94,154035,0
+LXEO.US,D,20231129,000000,12.03,13.125,12,12.5,80990,0
+LXEO.US,D,20231130,000000,12.99,13.39,12.66,12.72,159784,0
+LXEO.US,D,20231201,000000,13.39,16,13.11,15.35,230667,0
+LXEO.US,D,20231204,000000,16.27,17.7155,14.79,15.77,206379,0
+LXEO.US,D,20231205,000000,15.68,16,14.75,15.93,162669,0
+LXEO.US,D,20231206,000000,15.86,15.93,13.501,13.96,94010,0
+LXEO.US,D,20231207,000000,14.05,14.85,13,13,59812,0
+LXEO.US,D,20231208,000000,12.95,12.95,11.2601,11.59,69311,0
+LXEO.US,D,20231211,000000,11,11,10,10.09,73065,0
+LXEO.US,D,20231212,000000,10.59,12.33,10.2,11.61,62694,0
+LXEO.US,D,20231213,000000,11.61,14.38,11.61,11.93,80954,0
+LXEO.US,D,20231214,000000,12.16,12.93,11.13,11.5,118869,0
+LXEO.US,D,20231215,000000,11.64,13.27,11.22,12.51,597018,0
+LXEO.US,D,20231218,000000,12.5,14.49,12.5,13.6,104890,0
+LXEO.US,D,20231219,000000,14.34,14.535,13.2247,13.66,101393,0
+LXEO.US,D,20231220,000000,14.06,14.06,13.34,13.89,49913,0
+LXEO.US,D,20231221,000000,13.53,16,13.53,14.66,104319,0
+LXEO.US,D,20231222,000000,14.34,15.79,14.19,15.55,108749,0
+LXEO.US,D,20231226,000000,15.3,15.86,14.1776,15.77,203158,0
+LXEO.US,D,20231227,000000,15.74,17.05,15.55,15.91,71756,0
+LXEO.US,D,20231228,000000,15.71,16.08,14.49,14.55,68601,0
+LXEO.US,D,20231229,000000,14.07,14.57,12.76,13.42,63596,0
+LXEO.US,D,20240102,000000,13.01,15.59,12.2084,14.83,130871,0
+LXEO.US,D,20240103,000000,14.5,15.63,13.59,14.5,41278,0
+LXEO.US,D,20240104,000000,14.44,15.5,13.8,14.68,47421,0
+LXEO.US,D,20240105,000000,14.25,15.18,13.37,14.48,67457,0
+LXEO.US,D,20240108,000000,14.53,15.65,14.39,15.4,42540,0
+LXEO.US,D,20240109,000000,15,15.63,14.915,15.34,47862,0
+LXEO.US,D,20240110,000000,15.59,15.6,13.75,13.75,47015,0
+LXEO.US,D,20240111,000000,14.4,15,13.359,14.78,59701,0
+LXEO.US,D,20240112,000000,15.05,16.6,14.87,15.61,118571,0
+LXEO.US,D,20240116,000000,15.3,16.37,15.21,16.15,127914,0
+LXEO.US,D,20240117,000000,15.76,17.59,15.76,17.33,89797,0
+LXEO.US,D,20240118,000000,19.57,22.33,14.01,15.07,429760,0
+LXEO.US,D,20240119,000000,15.09,16.5,14.31,16.33,135817,0
+LXEO.US,D,20240122,000000,16.02,17.785,16.02,16.85,104017,0
+LXEO.US,D,20240123,000000,17.395,17.49,16.16,17.15,88546,0
+LXEO.US,D,20240124,000000,16.6001,16.97,16.405,16.55,37670,0
+LXEO.US,D,20240125,000000,17,17,16.2,16.7,27229,0
+LXEO.US,D,20240126,000000,17,17.01,16.09,16.51,90408,0
+LXEO.US,D,20240129,000000,16.06,17.34,15.65,16.82,111358,0
+LXEO.US,D,20240130,000000,17.36,17.79,16.5616,16.83,43277,0
+LXEO.US,D,20240131,000000,16.79,17.5629,16.4001,17.14,109240,0
+LXEO.US,D,20240201,000000,16.93,17.55,16.62,16.81,77206,0
+LXEO.US,D,20240202,000000,17.09,17.63,16.61,17,47742,0
+LXEO.US,D,20240205,000000,16.76,17.12,16.445,16.9,38091,0
+LXEO.US,D,20240206,000000,17.14,17.15,16.26,16.29,63935,0
+LXEO.US,D,20240207,000000,16.68,17.52,16.47,17,66536,0
+LXEO.US,D,20240208,000000,17.39,17.535,16.7,16.83,37036,0
+LXEO.US,D,20240209,000000,17.18,17.18,16.53,16.54,56356,0
+LXEO.US,D,20240212,000000,16.44,16.82,15.93,15.93,52454,0
+LXEO.US,D,20240213,000000,15.63,16.18,15.04,15.72,60558,0
+LXEO.US,D,20240214,000000,15.97,15.97,14.67,15.11,47754,0
+LXEO.US,D,20240215,000000,15.24,15.9,14.77,15.22,56539,0
+LXEO.US,D,20240216,000000,15.51,15.95,14.74,15.54,66464,0
+LXEO.US,D,20240220,000000,15.86,16.79,15.475,16.28,148039,0
+LXEO.US,D,20240221,000000,16.33,16.35,14.98,15.43,70926,0
+LXEO.US,D,20240222,000000,15.31,15.96,15.31,15.9,66020,0
+LXEO.US,D,20240223,000000,15.76,16,15.19,15.19,38427,0
+LXEO.US,D,20240226,000000,15.31,16.49,14.9549,16.46,55306,0
+LXEO.US,D,20240227,000000,16.3,17.109,15.65,16.36,90423,0
+LXEO.US,D,20240228,000000,15.97,16.71,14.81,15.11,74902,0
+LXEO.US,D,20240229,000000,15.56,16.3,14.15,14.62,62471,0
+LXEO.US,D,20240301,000000,14.85,15.51,14.38,14.87,56078,0
+LXEO.US,D,20240304,000000,15,15.2,14.1938,14.73,97233,0
+LXEO.US,D,20240305,000000,14.83,15.19,12.31,13.06,121484,0
+LXEO.US,D,20240306,000000,13.1,15.31,13,14.75,105412,0
+LXEO.US,D,20240307,000000,14.87,15.6,14.37,14.68,56123,0
+LXEO.US,D,20240308,000000,14.63,15.41,14.63,15.13,66304,0
+LXEO.US,D,20240311,000000,16.17,16.17,13.55,14.49,289468,0
+LXEO.US,D,20240312,000000,14.92,16.03,14.74,15.69,192610,0
+LXEO.US,D,20240313,000000,15.59,17.11,15.59,16.58,147607,0
+LXEO.US,D,20240314,000000,16.42,16.94,15.03,15.68,110600,0
+LXEO.US,D,20240315,000000,15.65,16.84,15.2,15.57,1260780,0
+LXEO.US,D,20240318,000000,15.03,15.97,14.51,15.71,173732,0
+LXEO.US,D,20240319,000000,15.71,16.2,14.53,15.01,119442,0
+LXEO.US,D,20240320,000000,14.76,15.485,14.5,15.15,80168,0
+LXEO.US,D,20240321,000000,15.16,15.57,14.65,15.02,83770,0
+LXEO.US,D,20240322,000000,14.89,15.365,14.385,14.5,68698,0
+LXEO.US,D,20240325,000000,14.5,15.03,14.2,14.62,58334,0
+LXEO.US,D,20240326,000000,14.69,14.8329,14.39,14.72,48255,0
+LXEO.US,D,20240327,000000,14.85,15.41,14.595,15.27,62699,0
+LXEO.US,D,20240328,000000,15.28,15.84,15.126,15.68,78012,0
+LXEO.US,D,20240401,000000,15.76,16.02,15,15.85,77746,0
+LXEO.US,D,20240402,000000,15.78,15.78,14.31,14.6,133162,0
+LXEO.US,D,20240403,000000,14.27,14.7,14.03,14.15,51973,0
+LXEO.US,D,20240404,000000,14.35,14.68,13.11,13.12,57832,0
+LXEO.US,D,20240405,000000,13.11,13.3811,12.79,12.99,62780,0
+LXEO.US,D,20240408,000000,13.02,13.3622,11.88,13.16,106819,0
+LXEO.US,D,20240409,000000,12.93,15.06,12.93,13.45,108739,0
+LXEO.US,D,20240410,000000,13.35,13.45,12,12.49,96808,0
+LXEO.US,D,20240411,000000,12.9451,13.13,12.26,13.06,37009,0
+LXEO.US,D,20240412,000000,12.49,12.83,12,12.23,44755,0
+LXEO.US,D,20240415,000000,12.25,12.25,11.73,12.09,105400,0
+LXEO.US,D,20240416,000000,12.56,12.56,11.65,12.23,78026,0
+LXEO.US,D,20240417,000000,12.24,12.49,11.89,12.26,92426,0
+LXEO.US,D,20240418,000000,12.22,12.26,11.57,12.07,83451,0
+LXEO.US,D,20240419,000000,11.88,12.3889,11.71,12.05,75878,0
+LXEO.US,D,20240422,000000,12.41,13.1,12.05,12.66,229958,0
+LXEO.US,D,20240423,000000,12.69,12.79,12.12,12.14,82174,0
+LXEO.US,D,20240424,000000,11.96,12.525,11.76,12.5,99355,0
+LXEO.US,D,20240425,000000,12.3,12.47,11.9,12.16,51316,0
+LXEO.US,D,20240426,000000,12.37,12.86,11.985,12.5,377218,0
+LXEO.US,D,20240429,000000,12.5,12.965,12,12.3,209037,0
+LXEO.US,D,20240430,000000,12.615,13.33,12.4,12.45,113579,0
+LXEO.US,D,20240501,000000,12.43,12.66,12.2,12.3,79028,0
+LXEO.US,D,20240502,000000,12.48,12.52,12.13,12.46,162808,0
+LXEO.US,D,20240503,000000,12.82,13.115,12.61,12.77,98948,0
+LXEO.US,D,20240506,000000,13,13.46,12.78,13.21,253428,0
+LXEO.US,D,20240507,000000,13.25,13.545,12.98,13.43,100116,0
+LXEO.US,D,20240508,000000,13.455,14.01,13.08,13.72,56954,0
+LXEO.US,D,20240509,000000,13.44,16.79,13.44,14.5,245663,0
+LXEO.US,D,20240510,000000,14.48,14.48,13.02,13.14,92011,0
+LXEO.US,D,20240513,000000,13.13,13.58,12.98,13.56,62196,0
+LXEO.US,D,20240514,000000,13.81,14.53,13.59,13.97,77468,0
+LXEO.US,D,20240515,000000,14.18,15,13.74,13.96,77472,0
+LXEO.US,D,20240516,000000,13.82,15.15,13.82,14.02,335730,0
+LXEO.US,D,20240517,000000,14.09,14.28,13.72,13.85,50716,0
+LXEO.US,D,20240520,000000,13.77,14.26,13.48,13.77,78474,0
+LXEO.US,D,20240521,000000,14.025,15.56,13.83,15,307611,0
+LXEO.US,D,20240522,000000,14.95,15.48,14.83,15.16,109674,0
+LXEO.US,D,20240523,000000,15.24,16.2,15.15,15.48,87598,0
+LXEO.US,D,20240524,000000,15.27,15.61,15.08,15.46,77249,0
+LXEO.US,D,20240528,000000,15.565,15.565,14.53,15,149842,0
+LXEO.US,D,20240529,000000,14.89,15.55,14.74,15.19,62664,0
+LXEO.US,D,20240530,000000,15.26,16.44,15.26,16.05,170024,0
+LXEO.US,D,20240531,000000,16.01,16.8,15.85,16.63,234018,0
+LXEO.US,D,20240603,000000,16.79,17.32,15.32,17.05,219241,0
+LXEO.US,D,20240604,000000,16.94,17.4,16.4,17.1,183464,0
+LXEO.US,D,20240605,000000,17.07,17.6,16.55,17.19,244342,0
+LXEO.US,D,20240606,000000,17.26,17.985,17.21,17.45,346963,0
+LXEO.US,D,20240607,000000,17.21,17.65,16.852,17.25,121030,0
+LXEO.US,D,20240610,000000,17.11,18.96,16.79,18.73,300889,0
+LXEO.US,D,20240611,000000,18.78,18.78,17.43,17.58,156940,0
+LXEO.US,D,20240612,000000,17.95,18.5,17.2,18.19,265600,0
+LXEO.US,D,20240613,000000,18.75,19.14,17.5,18.76,323570,0
+LXEO.US,D,20240614,000000,18.81,18.81,17.06,17.38,143261,0
+LXEO.US,D,20240617,000000,17.17,17.41,16.14,16.25,62506,0
+LXEO.US,D,20240618,000000,16.08,16.26,15.3,15.64,80380,0
+LXEO.US,D,20240620,000000,15.51,16.32,15.45,15.68,103627,0
+LXEO.US,D,20240621,000000,15.8,16.34,15.6001,16.2,631615,0
+LXEO.US,D,20240624,000000,16.23,17.185,16.115,17,228147,0
+LXEO.US,D,20240625,000000,16.98,17.28,16.55,16.87,104273,0
+LXEO.US,D,20240626,000000,16.62,16.69,14.53,14.64,112026,0
+LXEO.US,D,20240627,000000,14.75,14.91,13.65,14.86,207204,0
+LXEO.US,D,20240628,000000,15.27,16.4,15.045,16.04,549809,0
+LXEO.US,D,20240701,000000,15.91,17.36,15.56,15.61,221743,0
+LXEO.US,D,20240702,000000,15.75,15.75,13.8,14.02,403098,0
+LXEO.US,D,20240703,000000,13.78,14.93,13.78,14.89,96024,0
+LXEO.US,D,20240705,000000,14.76,15.63,14.355,15.49,113566,0
+LXEO.US,D,20240708,000000,15.62,16.74,15.58,16.35,374694,0
+LXEO.US,D,20240709,000000,15.97,16.9,15.97,16.75,217898,0
+LXEO.US,D,20240710,000000,16.81,17.19,16,16.44,179087,0
+LXEO.US,D,20240711,000000,19.5,19.5,16.48,17.44,936963,0
+LXEO.US,D,20240712,000000,17.5,18.23,16.42,17.6,1002898,0
+LXEO.US,D,20240715,000000,14.09,15.31,12.16,13.01,2301334,0
+LXEO.US,D,20240716,000000,13.31,13.48,12.6,12.64,477670,0
+LXEO.US,D,20240717,000000,12.51,12.6165,11,11.32,425948,0
+LXEO.US,D,20240718,000000,11.4,11.6137,11.04,11.09,260255,0
+LXEO.US,D,20240719,000000,11.1,11.356,10.9,11.19,265755,0
+LXEO.US,D,20240722,000000,11.24,11.86,11.13,11.54,554078,0
+LXEO.US,D,20240723,000000,11.53,12.33,11.489,11.77,504475,0
+LXEO.US,D,20240724,000000,11.79,12.04,11.65,11.82,325306,0
+LXEO.US,D,20240725,000000,11.84,12.1,11.65,11.79,384144,0
+LXEO.US,D,20240726,000000,11.92,12.05,11.36,11.5,299540,0
+LXEO.US,D,20240729,000000,11.53,12.67,11.5,12.54,609145,0
+LXEO.US,D,20240730,000000,12.66,12.99,12.25,12.72,479283,0
+LXEO.US,D,20240731,000000,12.86,12.86,12.27,12.55,196751,0
+LXEO.US,D,20240801,000000,12.5,13.07,12.336,13.06,223445,0
+LXEO.US,D,20240802,000000,12.77,13.63,12.45,13.25,386627,0
+LXEO.US,D,20240805,000000,12.09,12.775,11.5,11.67,451319,0
+LXEO.US,D,20240806,000000,11.69,12.61,11.6,12.6,322682,0
+LXEO.US,D,20240807,000000,12.94,12.95,11.4162,11.72,258912,0
+LXEO.US,D,20240808,000000,11.75,11.89,11.17,11.69,240972,0
+LXEO.US,D,20240809,000000,11.76,12.05,11.46,11.5,110947,0
+LXEO.US,D,20240812,000000,11.47,12.01,11.01,11.98,118264,0
+LXEO.US,D,20240813,000000,11.88,12.35,10.93,11.7,170364,0
+LXEO.US,D,20240814,000000,11.83,12.315,11.63,11.69,298765,0
+LXEO.US,D,20240815,000000,11.92,12.13,11.8005,12.1,168381,0
+LXEO.US,D,20240816,000000,12.04,12.45,11.885,12.21,105797,0
+LXEO.US,D,20240819,000000,12.24,12.38,11.74,11.89,196024,0
+LXEO.US,D,20240820,000000,11.78,12.2,11.57,12.17,106448,0
+LXEO.US,D,20240821,000000,12.28,12.76,12.09,12.69,170422,0
+LXEO.US,D,20240822,000000,12.68,12.72,12.15,12.18,71944,0
+LXEO.US,D,20240823,000000,12.19,12.37,11.79,12.05,225248,0
+LXEO.US,D,20240826,000000,12.13,12.3299,11.13,11.31,166723,0
+LXEO.US,D,20240827,000000,11.33,11.63,10.96,11.05,142719,0
+LXEO.US,D,20240828,000000,11.1,11.765,10.99,11.43,257046,0
+LXEO.US,D,20240829,000000,11.58,11.96,11.475,11.62,147272,0
+LXEO.US,D,20240830,000000,11.68,11.79,10.99,11.51,142018,0
+LXEO.US,D,20240903,000000,11.46,11.615,11.295,11.4,162044,0
+LXEO.US,D,20240904,000000,11.35,11.77,10.92,11.2,104178,0
+LXEO.US,D,20240905,000000,11.3,11.56,11,11.4,179922,0
+LXEO.US,D,20240906,000000,11.33,11.35,10.81,10.9,159958,0
+LXEO.US,D,20240909,000000,10.8,11.45,10.74,10.82,420150,0
+LXEO.US,D,20240910,000000,10.79,11.17,10.33,10.35,217580,0
+LXEO.US,D,20240911,000000,10.31,10.52,10.055,10.24,112497,0
+LXEO.US,D,20240912,000000,10.2,10.4,9.61,9.87,153484,0
+LXEO.US,D,20240913,000000,9.93,10.23,9.55,9.67,158633,0
+LXEO.US,D,20240916,000000,9.82,10.1668,9.226,9.59,241814,0
+LXEO.US,D,20240917,000000,9.69,9.8976,9.395,9.56,231396,0
+LXEO.US,D,20240918,000000,9.65,9.77,9.3644,9.58,258029,0
+LXEO.US,D,20240919,000000,9.75,10.45,9.62,10.42,290464,0
+LXEO.US,D,20240920,000000,10.4,10.88,10.05,10.78,2496140,0
+LXEO.US,D,20240923,000000,10.77,10.77,9.42,9.44,253849,0
+LXEO.US,D,20240924,000000,9.6,9.665,8.8,8.84,299401,0
+LXEO.US,D,20240925,000000,8.9,9.409,8.64,8.95,437784,0
+LXEO.US,D,20240926,000000,9.04,9.27,8.8,8.91,285410,0
+LXEO.US,D,20240927,000000,9,9.35,8.835,9.11,320209,0
+LXEO.US,D,20240930,000000,9.08,9.35,8.95,9.04,460460,0
+LXEO.US,D,20241001,000000,9.01,9.14,8.72,8.74,187893,0
+LXEO.US,D,20241002,000000,8.71,8.76,8.39,8.72,165812,0
+LXEO.US,D,20241003,000000,8.69,9.205,8.5,9.11,288482,0
+LXEO.US,D,20241004,000000,9.24,9.36,8.52,8.66,230302,0
+LXEO.US,D,20241007,000000,8.62,8.68,8.22,8.52,285120,0
+LXEO.US,D,20241008,000000,8.47,8.96,8.455,8.75,220881,0
+LXEO.US,D,20241009,000000,8.76,8.76,8.33,8.5,174589,0
+LXEO.US,D,20241010,000000,8.37,8.49,7.9,7.96,386510,0
+LXEO.US,D,20241011,000000,7.96,8.21,7.86,8.19,340109,0
+LXEO.US,D,20241014,000000,8.14,8.165,7.95,7.96,226510,0
+LXEO.US,D,20241015,000000,7.93,9.05,7.88,8.93,206658,0
+LXEO.US,D,20241016,000000,9.06,9.23,8.83,9.15,219289,0
+LXEO.US,D,20241017,000000,9.11,9.27,8.875,9.1,168071,0
+LXEO.US,D,20241018,000000,9.16,11.17,9.085,11.12,953825,0
+LXEO.US,D,20241021,000000,11.25,11.296,10.4,10.52,649194,0
+LXEO.US,D,20241022,000000,10.52,10.71,9.5495,10.07,505842,0
+LXEO.US,D,20241023,000000,10.02,10.16,9.528,9.79,166373,0
+LXEO.US,D,20241024,000000,9.78,10.05,9.48,9.9,321379,0
+LXEO.US,D,20241025,000000,9.91,10.05,9.485,9.5,153180,0
+LXEO.US,D,20241028,000000,9.61,10.13,9.51,9.83,152114,0
+LXEO.US,D,20241029,000000,9.82,9.97,9.64,9.97,100330,0
+LXEO.US,D,20241030,000000,8.85,9.52,8.1,8.275,1148923,0
+LXEO.US,D,20241031,000000,8.31,8.38,7.54,7.9,325737,0
+LXEO.US,D,20241101,000000,7.98,8.07,7.82,7.93,221351,0
+LXEO.US,D,20241104,000000,7.92,8.38,7.835,8.24,260830,0
+LXEO.US,D,20241105,000000,8.21,8.43,8.01,8.03,139863,0
+LXEO.US,D,20241106,000000,8.15,8.41,7.94,8.2,293200,0
+LXEO.US,D,20241107,000000,8.2,8.38,7.77,7.89,161523,0
+LXEO.US,D,20241108,000000,7.9,8.2,7.707355,8,93573,0
+LXEO.US,D,20241111,000000,8,8,7.49,7.95,228927,0
+LXEO.US,D,20241112,000000,8.03,8.03,7.47,7.69,183044,0
+LXEO.US,D,20241113,000000,8.65,11.72,7.64,7.64,5967565,0
+LXEO.US,D,20241114,000000,7.7,8.52,7.56,7.78,1032165,0
+LXEO.US,D,20241115,000000,7.85,7.95,6.65,6.65,779352,0
+LXEO.US,D,20241118,000000,6.62,6.625,5.81,6,503833,0
+LXEO.US,D,20241119,000000,5.99,6.25,5.8,6.02,271498,0
+LXEO.US,D,20241120,000000,5.99,6.25,5.77,6.12,239304,0
+LXEO.US,D,20241121,000000,6.17,6.35,5.94,6.2,155899,0
+LXEO.US,D,20241122,000000,6.23,6.72,6.2,6.47,170471,0
+LXEO.US,D,20241125,000000,6.53,7.28,6.53,7.23,240288,0
+LXEO.US,D,20241126,000000,7.27,7.58,7.14,7.33,123857,0
+LXEO.US,D,20241127,000000,7.85,8.15,7.58,7.83,228868,0
+LXEO.US,D,20241129,000000,7.82,8.3,7.72,8.23,117582,0
+LXEO.US,D,20241202,000000,8.2,8.74,8.18,8.41,360520,0
+LXEO.US,D,20241203,000000,8.37,8.38,7.27,7.35,295269,0
+LXEO.US,D,20241204,000000,7.28,7.29,6.54,6.75,428816,0
+LXEO.US,D,20241205,000000,6.76,7.1,6.401,7.08,457488,0
+LXEO.US,D,20241206,000000,7.08,7.7225,6.92,7.63,221294,0
+LXEO.US,D,20241209,000000,7.73,8.35,7.71,8.29,212556,0
+LXEO.US,D,20241210,000000,8.24,8.55,7.96,8.36,862118,0
+LXEO.US,D,20241211,000000,8.46,8.5435,7.62,7.63,150037,0
+LXEO.US,D,20241212,000000,7.5,7.85,7.03,7.13,171855,0
+LXEO.US,D,20241213,000000,7.01,7.2716,6.78,6.88,166351,0
+LXEO.US,D,20241216,000000,6.9,7.17,6.835,7.08,170627,0
+LXEO.US,D,20241217,000000,7.09,7.4,6.77,6.96,204118,0
+LXEO.US,D,20241218,000000,6.97,7.04,6.24,6.36,160037,0
+LXEO.US,D,20241219,000000,6.3,6.4,5.97,6.04,154514,0
+LXEO.US,D,20241220,000000,5.91,6.34,5.81,6.28,598933,0
+LXEO.US,D,20241223,000000,6.21,6.34,6.15,6.21,105349,0
+LXEO.US,D,20241224,000000,6.21,6.36,5.95,6.35,44280,0
+LXEO.US,D,20241226,000000,6.23,6.79,6.12,6.78,90125,0
+LXEO.US,D,20241227,000000,6.79,6.9,6.45,6.78,182859,0
+LXEO.US,D,20241230,000000,6.62,6.77,6.3,6.54,274780,0
+LXEO.US,D,20241231,000000,6.6,6.665,6.29,6.58,98156,0
+LXEO.US,D,20250102,000000,6.71,6.99,6.5,6.67,174055,0
+LXEO.US,D,20250103,000000,6.71,7.6,6.63,7.29,227488,0
+LXEO.US,D,20250106,000000,7.28,7.66,7.0875,7.13,238507,0
+LXEO.US,D,20250107,000000,7.1,7.38,6.94,7.33,177407,0
+LXEO.US,D,20250108,000000,7.25,7.25,6.77,6.82,194391,0
+LXEO.US,D,20250110,000000,6.66,6.71,6.1,6.39,267750,0
+LXEO.US,D,20250113,000000,6.25,6.43,6.02,6.34,117431,0
+LXEO.US,D,20250114,000000,6.34,6.395,5.79,5.8,296281,0
+LXEO.US,D,20250115,000000,6,6.06,5.34,5.49,263804,0
+LXEO.US,D,20250116,000000,5.49,5.73,4.78,5.19,338075,0
+LXEO.US,D,20250117,000000,5.24,5.29,4.85,5.07,274728,0
+LXEO.US,D,20250121,000000,5.15,5.16,4.85,4.88,302229,0
+LXEO.US,D,20250122,000000,4.89,5.23,4.87,4.9,306031,0
+LXEO.US,D,20250123,000000,4.87,5.63,4.67,5.61,631374,0
+LXEO.US,D,20250124,000000,5.55,5.93,5.25,5.58,168596,0
+LXEO.US,D,20250127,000000,5.56,5.89,5.5,5.87,121795,0
+LXEO.US,D,20250128,000000,5.83,6.02,5.39,5.68,155077,0
+LXEO.US,D,20250129,000000,5.68,5.68,5.195,5.21,79351,0
+LXEO.US,D,20250130,000000,5.25,5.48,5.18,5.25,147235,0
+LXEO.US,D,20250131,000000,5.22,5.6,5.2,5.43,142700,0
+LXEO.US,D,20250203,000000,5.29,5.58,5.23,5.55,86953,0
+LXEO.US,D,20250204,000000,5.42,5.8,5.22,5.77,170754,0
+LXEO.US,D,20250205,000000,5.85,6.04,5.45,5.81,257957,0
+LXEO.US,D,20250206,000000,5.94,6.04,5.39,5.42,86219,0
+LXEO.US,D,20250207,000000,5.33,5.54,4.74,4.95,764088,0
+LXEO.US,D,20250210,000000,4.9,5.07,4.23,4.62,402765,0
+LXEO.US,D,20250211,000000,4.56,4.9097,4.2,4.25,317528,0
+LXEO.US,D,20250212,000000,4.18,4.27,3.84,3.95,509206,0
+LXEO.US,D,20250213,000000,4,4.29,3.85,4.22,284566,0
+LXEO.US,D,20250214,000000,4.56,4.575,4.26,4.5,252797,0
+LXEO.US,D,20250218,000000,4.44,4.7199,4.21,4.33,391113,0
+LXEO.US,D,20250219,000000,4.33,4.52,4.12,4.46,119676,0
+LXEO.US,D,20250220,000000,4.38,4.38,3.97,4.03,287469,0
+LXEO.US,D,20250221,000000,4.06,4.22,3.87,3.89,179264,0
+LXEO.US,D,20250224,000000,3.91,3.91,3.42,3.73,171112,0
+LXEO.US,D,20250225,000000,3.73,3.825,3.37,3.375,288012,0
+LXEO.US,D,20250226,000000,3.41,3.44,3.11,3.16,791127,0
+LXEO.US,D,20250227,000000,3.16,3.205,2.97,2.99,571289,0
+LXEO.US,D,20250228,000000,3,3.3838,2.825,2.86,697391,0
+LXEO.US,D,20250303,000000,2.9,2.95,2.32,2.34,1100398,0
+LXEO.US,D,20250304,000000,2.35,2.65,2.34,2.5,1561134,0
+LXEO.US,D,20250305,000000,2.51,2.72,2.465,2.71,1064519,0
+LXEO.US,D,20250306,000000,2.75,2.89,2.67,2.81,385415,0
+LXEO.US,D,20250307,000000,2.8,2.95,2.69,2.7,294177,0
+LXEO.US,D,20250310,000000,2.63,2.785,2.56,2.62,290024,0
+LXEO.US,D,20250311,000000,2.69,2.75,2.51,2.66,398984,0
+LXEO.US,D,20250312,000000,2.69,2.95,2.6587,2.91,279780,0
+LXEO.US,D,20250313,000000,2.9,3.0197,2.765,2.97,338341,0
+LXEO.US,D,20250314,000000,3.01,3.22,2.87,3.07,459801,0
+LXEO.US,D,20250317,000000,3.07,3.24,2.9,3.11,317754,0
+LXEO.US,D,20250318,000000,3.08,3.1508,2.72,2.96,484962,0
+LXEO.US,D,20250319,000000,2.94,3.13,2.78,3.04,192771,0
+LXEO.US,D,20250320,000000,3,3.12,2.66,2.69,298617,0
+LXEO.US,D,20250321,000000,2.72,2.75,2.47,2.71,514295,0
+LXEO.US,D,20250324,000000,2.99,4.27,2.97,4.09,6952133,0
+LXEO.US,D,20250325,000000,4.19,4.56,3.7061,4.44,2341950,0
+LXEO.US,D,20250326,000000,4.59,4.59,3.96,3.99,706807,0
+LXEO.US,D,20250327,000000,3.9,4.33,3.75,4.11,321750,0
+LXEO.US,D,20250328,000000,4.1,4.33,3.94,4.1,322533,0
+LXEO.US,D,20250331,000000,3.76,3.9,3.45,3.47,545778,0
+LXEO.US,D,20250401,000000,3.42,3.43,2.9,3.13,545396,0
+LXEO.US,D,20250402,000000,3.08,3.3288,2.94,2.945,431714,0
+LXEO.US,D,20250403,000000,2.81,2.925,2.5501,2.64,624826,0
+LXEO.US,D,20250404,000000,2.53,2.68,2.2668,2.335,542954,0
+LXEO.US,D,20250407,000000,2.51,2.53,1.45,1.79,5923626,0
+LXEO.US,D,20250408,000000,1.93,2.01,1.75,1.82,1725636,0
+LXEO.US,D,20250409,000000,1.78,2.64,1.75,2.36,2993446,0
+LXEO.US,D,20250410,000000,2.29,2.3493,2.11,2.17,685449,0
+LXEO.US,D,20250411,000000,2.19,2.29,1.895,1.98,866033,0
+LXEO.US,D,20250414,000000,2.07,2.2,1.965,2.14,715298,0
+LXEO.US,D,20250415,000000,2.09,2.57,2.08,2.55,684128,0
+LXEO.US,D,20250416,000000,2.55,2.6186,2.19,2.28,565531,0
+LXEO.US,D,20250417,000000,2.26,2.73,2.25,2.71,608280,0
+LXEO.US,D,20250421,000000,2.69,3.265,2.6209,3.21,1066643,0
+LXEO.US,D,20250422,000000,3.34,3.44,3.06,3.42,848515,0
+LXEO.US,D,20250423,000000,3.55,3.73,3.2504,3.37,568637,0
+LXEO.US,D,20250424,000000,3.34,3.7455,3.171,3.67,560698,0
+LXEO.US,D,20250425,000000,3.64,3.78,3.37,3.68,589400,0
+LXEO.US,D,20250428,000000,3.7,4.1,3.44,3.55,671167,0
+LXEO.US,D,20250429,000000,3.49,3.57,3.3,3.57,351327,0
+LXEO.US,D,20250430,000000,3.5,4.17,3.36,3.93,903434,0
+LXEO.US,D,20250501,000000,3.99,5,3.88,4.71,1337774,0
+LXEO.US,D,20250502,000000,4.81,5.55,4.585,4.64,1265442,0
+LXEO.US,D,20250505,000000,4.67,4.82,4.41,4.45,531622,0
+LXEO.US,D,20250506,000000,4.35,4.56,3.2,3.25,1764655,0
+LXEO.US,D,20250507,000000,3.17,3.27,2.77,2.99,1470334,0
+LXEO.US,D,20250508,000000,3.245,3.3488,2.97,3,1810740,0
+LXEO.US,D,20250509,000000,2.98,3.06,2.67,2.69,980394,0
+LXEO.US,D,20250512,000000,2.79,3.11,2.5308,2.63,1018951,0
+LXEO.US,D,20250513,000000,2.64,2.9776,2.55,2.83,871864,0
+LXEO.US,D,20250514,000000,2.83,2.8601,2.5309,2.69,957162,0
+LXEO.US,D,20250515,000000,2.67,2.81,2.43,2.7,801767,0
+LXEO.US,D,20250516,000000,2.76,3.47,2.66,3.24,1741069,0
+LXEO.US,D,20250519,000000,3.14,3.305,2.98,3.29,718497,0
+LXEO.US,D,20250520,000000,3.26,3.59,3.11,3.53,622693,0
+LXEO.US,D,20250521,000000,3.39,3.4988,2.8841,3.06,900172,0
+LXEO.US,D,20250522,000000,2.99,3.165,2.9,3.08,323367,0
+LXEO.US,D,20250523,000000,3.01,3.0589,2.81,2.82,480981,0
+LXEO.US,D,20250527,000000,3,3.08,2.54,2.7,2051245,0
+LXEO.US,D,20250528,000000,2.67,2.89,2.5109,2.74,566508,0
+LXEO.US,D,20250529,000000,2.78,2.91,2.66,2.87,447474,0
+LXEO.US,D,20250530,000000,2.87,2.889,2.67,2.72,371231,0
+LXEO.US,D,20250602,000000,2.75,2.879,2.72,2.72,354486,0
+LXEO.US,D,20250603,000000,2.75,2.97,2.7209,2.82,672276,0
+LXEO.US,D,20250604,000000,2.81,3.18,2.8,3.1,648484,0
+LXEO.US,D,20250605,000000,3.1,3.33,2.9,3.27,705882,0
+LXEO.US,D,20250606,000000,3.32,4.2086,3.3,3.88,1931148,0
+LXEO.US,D,20250609,000000,3.98,4.4,3.85,4.38,870927,0
+LXEO.US,D,20250610,000000,4.4,4.63,4.2723,4.61,826440,0
+LXEO.US,D,20250611,000000,4.67,4.7483,4.26,4.51,825623,0
+LXEO.US,D,20250612,000000,4.45,4.45,4.035,4.09,532083,0
+LXEO.US,D,20250613,000000,3.89,4.2,3.845,3.94,356440,0
+LXEO.US,D,20250616,000000,4.06,4.29,3.83,3.92,556270,0
+LXEO.US,D,20250617,000000,3.86,3.98,3.62,3.92,687866,0
+LXEO.US,D,20250618,000000,3.88,4.24,3.75,4.24,430082,0
+LXEO.US,D,20250620,000000,4.24,4.2685,3.63,3.91,756131,0
+LXEO.US,D,20250623,000000,3.85,4,3.74,3.96,494632,0
+LXEO.US,D,20250624,000000,4.04,4.26,3.98,4.21,514504,0
+LXEO.US,D,20250625,000000,4.2,4.495,4.06,4.19,733781,0
+LXEO.US,D,20250626,000000,4.2,4.22,4,4.18,442187,0
+LXEO.US,D,20250627,000000,4.1,4.2,4.01,4.12,959826,0
+LXEO.US,D,20250630,000000,4.13,4.1794,3.9599,4.02,281769,0
+LXEO.US,D,20250701,000000,4.03,4.465,3.91,4.22,663311,0
+LXEO.US,D,20250702,000000,4.25,4.49,4.16,4.38,264316,0
+LXEO.US,D,20250703,000000,4.44,4.5,4.321,4.45,193219,0
+LXEO.US,D,20250707,000000,4.62,4.85,4.36,4.54,1233237,0
+LXEO.US,D,20250708,000000,4.6,4.7383,4.37,4.44,371336,0
+LXEO.US,D,20250709,000000,4.52,4.68,4.415,4.6,550571,0
+LXEO.US,D,20250710,000000,4.63,4.63,4.4,4.59,303359,0
+LXEO.US,D,20250711,000000,4.54,4.605,4.43,4.47,139728,0
+LXEO.US,D,20250714,000000,4.46,4.56,4.26,4.44,373993,0
+LXEO.US,D,20250715,000000,4.5,4.5,4.105,4.12,264216,0
+LXEO.US,D,20250716,000000,4.16,4.3285,4.065,4.21,223013,0
+LXEO.US,D,20250717,000000,4.2,4.375,4.11,4.26,428059,0
+LXEO.US,D,20250718,000000,4.31,4.4,4.08,4.15,227921,0
+LXEO.US,D,20250721,000000,4.17,4.2664,3.86,3.96,533298,0
+LXEO.US,D,20250722,000000,3.95,4.01,3.86,3.89,345132,0
+LXEO.US,D,20250723,000000,3.97,3.975,3.775,3.9,655565,0
+LXEO.US,D,20250724,000000,3.9,3.95,3.635,3.67,382745,0
+LXEO.US,D,20250725,000000,3.69,4.14,3.6,4.13,458929,0
+LXEO.US,D,20250728,000000,4.19,4.31,3.91,4.26,425270,0
+LXEO.US,D,20250729,000000,4.25,4.28,4.03,4.1,275767,0
+LXEO.US,D,20250730,000000,4.39,5.0594,4.36,4.65,1355954,0
+LXEO.US,D,20250731,000000,4.92,4.9526,4.71,4.73,693909,0
+LXEO.US,D,20250801,000000,4.52,4.78,4.28,4.61,552881,0
+LXEO.US,D,20250804,000000,4.62,4.96,4.4922,4.77,241754,0
+LXEO.US,D,20250805,000000,4.76,4.81,4.6117,4.73,174559,0
+LXEO.US,D,20250806,000000,4.74,4.81,4.5,4.76,194934,0
+LXEO.US,D,20250807,000000,4.76,4.78,4.42,4.45,206204,0
+LXEO.US,D,20250808,000000,4.45,4.54,4.35,4.53,190783,0
+LXEO.US,D,20250811,000000,4.37,4.63,4.3418,4.44,212390,0
+LXEO.US,D,20250812,000000,4.52,4.67,4.39,4.67,145581,0
+LXEO.US,D,20250813,000000,4.7,4.9653,4.57,4.72,265968,0
+LXEO.US,D,20250814,000000,4.71,4.99,4.56,4.79,377276,0
+LXEO.US,D,20250815,000000,4.91,4.945,4.3273,4.72,663551,0
+LXEO.US,D,20250818,000000,4.63,4.94,4.5601,4.92,382176,0
+LXEO.US,D,20250819,000000,4.95,5.05,4.67,4.78,376022,0
+LXEO.US,D,20250820,000000,4.74,4.88,4.7,4.8,297151,0
+LXEO.US,D,20250821,000000,4.74,4.96,4.71,4.78,358338,0
+LXEO.US,D,20250822,000000,4.83,5.115,4.8,4.9,519075,0
+LXEO.US,D,20250825,000000,4.89,5,4.64,4.66,317811,0
+LXEO.US,D,20250826,000000,4.71,4.89,4.5016,4.89,241631,0
+LXEO.US,D,20250827,000000,4.89,4.96,4.77,4.85,197149,0
+LXEO.US,D,20250828,000000,4.9,5,4.74,4.76,186124,0
+LXEO.US,D,20250829,000000,4.81,4.8376,4.64,4.79,232726,0
+LXEO.US,D,20250902,000000,4.77,5.02,4.74,4.79,283466,0
+LXEO.US,D,20250903,000000,4.79,4.97,4.7,4.92,349611,0
+LXEO.US,D,20250904,000000,4.92,5.06,4.86,4.97,446731,0
+LXEO.US,D,20250905,000000,5.01,5.28,4.96,5.02,664462,0
+LXEO.US,D,20250908,000000,5.05,5.39,5.02,5.25,339468,0
+LXEO.US,D,20250909,000000,5.24,5.3883,5.07,5.19,416576,0
+LXEO.US,D,20250910,000000,5.24,5.4,5.1208,5.2,852044,0
+LXEO.US,D,20250911,000000,5.22,5.3,4.96,5.18,283670,0
+LXEO.US,D,20250912,000000,5.2,5.2499,4.9,5.18,1216665,0
+LXEO.US,D,20250915,000000,5.18,5.56,5.18,5.38,575067,0
+LXEO.US,D,20250916,000000,5.38,5.54,5.19,5.21,408871,0
+LXEO.US,D,20250917,000000,5.2,5.49,5.147,5.36,414345,0
+LXEO.US,D,20250918,000000,5.42,5.56,5.3401,5.46,463365,0
+LXEO.US,D,20250919,000000,5.47,5.533,5.15,5.15,1298355,0
+LXEO.US,D,20250922,000000,5.09,5.34,4.95,5.31,381345,0
+LXEO.US,D,20250923,000000,5.36,5.49,5.17,5.35,554751,0
+LXEO.US,D,20250924,000000,5.36,7.4,5.2519,6.54,4941891,0
+LXEO.US,D,20250925,000000,6.52,6.6999,6.3,6.5,816359,0
+LXEO.US,D,20250926,000000,6.5,6.8775,6.36,6.77,707962,0
+LXEO.US,D,20250929,000000,6.83,7.0976,6.5982,6.66,394699,0
+LXEO.US,D,20250930,000000,6.69,6.71,6.36,6.64,315065,0
+LXEO.US,D,20251001,000000,6.6,6.94,6.48,6.64,410198,0
+LXEO.US,D,20251002,000000,6.67,6.865,6.5581,6.7,350871,0
+LXEO.US,D,20251003,000000,6.69,6.895,6.325,6.62,448660,0
+LXEO.US,D,20251006,000000,6.62,6.69,6.41,6.47,261021,0
+LXEO.US,D,20251007,000000,8.25,8.88,7.88,8.34,9569048,0
+LXEO.US,D,20251008,000000,8.52,8.52,7.75,8.03,1264286,0
+LXEO.US,D,20251009,000000,8.01,8.35,7.9155,8.2,1065407,0
+LXEO.US,D,20251010,000000,8.25,8.5,7.9602,8.24,1472527,0
+LXEO.US,D,20251013,000000,8.36,8.5999,8.17,8.2,1255247,0
+LXEO.US,D,20251014,000000,8.13,8.66,7.9,8.5,824755,0
+LXEO.US,D,20251015,000000,8.94,8.94,8.51,8.83,798158,0
+LXEO.US,D,20251016,000000,8.91,9.25,8.75,8.77,609671,0
+LXEO.US,D,20251017,000000,9.13,9.59,8.5,9.58,4079946,0
+LXEO.US,D,20251020,000000,9.68,10.04,9.19,9.22,1098744,0
+LXEO.US,D,20251021,000000,9.23,10.04,9.23,9.6,1008194,0
+LXEO.US,D,20251022,000000,9.63,9.72,8.925,9.23,1135434,0
+LXEO.US,D,20251023,000000,9.22,9.365,8.653,9,1298721,0
+LXEO.US,D,20251024,000000,9.14,9.53,9.03,9.23,639909,0
+LXEO.US,D,20251027,000000,9.35,10,9.11,9.84,1377393,0
+LXEO.US,D,20251028,000000,9.84,10.315,9.5,10.08,1070430,0
+LXEO.US,D,20251029,000000,9.97,10.38,9.67,9.91,1205420,0
+LXEO.US,D,20251030,000000,9.84,10,9.375,9.43,1279915,0
+LXEO.US,D,20251031,000000,9.41,10.09,9.3,10.01,1040985,0
+LXEO.US,D,20251103,000000,9.39,9.4,8.785,9.04,2236534,0
+LXEO.US,D,20251104,000000,8.7,9.0399,8.14,8.35,2993236,0
+LXEO.US,D,20251105,000000,8.27,8.52,8.09,8.2,2249321,0
+LXEO.US,D,20251106,000000,8.23,8.617,8.2,8.42,1476889,0
+LXEO.US,D,20251107,000000,8.3,8.355,7.66,8.19,2851955,0
+LXEO.US,D,20251110,000000,8.29,8.595,8.0575,8.52,1432255,0
+LXEO.US,D,20251111,000000,8.51,9.18,8.25,9.12,938179,0
+LXEO.US,D,20251112,000000,8.99,9.63,8.82,9.21,1199074,0
+LXEO.US,D,20251113,000000,9.04,9.215,8.9,8.99,957836,0
+LXEO.US,D,20251114,000000,8.9,9.25,8.84,9.04,484870,0
+LXEO.US,D,20251117,000000,8.98,9.62,8.82,9.48,1045262,0
+LXEO.US,D,20251118,000000,9.31,9.5001,9.07,9.18,1056876,0
+LXEO.US,D,20251119,000000,9.08,9.5,9.06,9.09,1708598,0
+LXEO.US,D,20251120,000000,9.61,9.69,8.87,8.91,1349651,0
+LXEO.US,D,20251121,000000,8.85,9.23,8.75,9.06,685595,0
+LXEO.US,D,20251124,000000,9.21,10.07,9.085,9.99,1418792,0
+LXEO.US,D,20251125,000000,9.97,10.11,9.605,9.72,791319,0
+LXEO.US,D,20251126,000000,9.68,9.94,9.2743,9.63,523309,0
+LXEO.US,D,20251128,000000,9.71,10.04,9.62,9.86,986966,0
+LXEO.US,D,20251201,000000,9.65,9.92,8.89,8.92,1074675,0
+LXEO.US,D,20251202,000000,8.9,9.03,8.3,8.32,1162490,0
+LXEO.US,D,20251203,000000,8.3,8.72,8.3,8.66,1357693,0
+LXEO.US,D,20251204,000000,8.57,9.21,8.39,9.09,1178917,0
+LXEO.US,D,20251205,000000,9.16,9.445,9.11,9.35,920728,0
+LXEO.US,D,20251208,000000,9.3,9.705,9.25,9.45,732968,0
+LXEO.US,D,20251209,000000,9.45,9.68,9.12,9.51,735532,0
+LXEO.US,D,20251210,000000,9.41,9.96,9.26,9.73,993381,0
+LXEO.US,D,20251211,000000,9.75,10,9.705,9.8,744692,0
+LXEO.US,D,20251212,000000,9.78,10.015,9.475,9.77,681920,0
+LXEO.US,D,20251215,000000,9.98,10.56,9.635,9.76,1418067,0
+LXEO.US,D,20251216,000000,9.68,9.885,9.54,9.73,711879,0
+LXEO.US,D,20251217,000000,9.69,9.9899,9.04,9.11,1274955,0
+LXEO.US,D,20251218,000000,9.68,10.1,9.43,9.96,2392983,0
+LXEO.US,D,20251219,000000,10.03,10.79,9.86,10.35,10893748,0
+LXEO.US,D,20251222,000000,10.71,10.9,10.35,10.63,1357984,0
+LXEO.US,D,20251223,000000,10.63,10.99,10.32,10.44,760799,0
+LXEO.US,D,20251224,000000,10.42,10.76,10.42,10.56,351758,0
+LXEO.US,D,20251226,000000,10.7,10.7,10.02,10.25,522687,0
+LXEO.US,D,20251229,000000,10.2,10.47,10.05,10.27,490665,0
+LXEO.US,D,20251230,000000,10.22,10.265,9.66,9.74,853705,0
+LXEO.US,D,20251231,000000,9.71,10.015,9.65,9.93,1075750,0
+LXEO.US,D,20260102,000000,9.95,9.95,8.9301,9.61,1164409,0
+LXEO.US,D,20260105,000000,9.54,9.61,8.93,9.44,1011886,0
+LXEO.US,D,20260106,000000,9.43,9.52,9.155,9.51,895672,0
+LXEO.US,D,20260107,000000,9.51,10.33,9.495,10.02,1042807,0
+LXEO.US,D,20260108,000000,9.88,10.25,8.98005,9.47,902509,0
+LXEO.US,D,20260109,000000,9.55,10.75,9.19,10.54,1796359,0
+LXEO.US,D,20260112,000000,9.38,9.6,6.9,8.12,5169475,0
+LXEO.US,D,20260113,000000,8.11,8.11,7.0701,7.43,3087781,0
+LXEO.US,D,20260114,000000,7.37,7.78,7.36,7.72,989949,0
+LXEO.US,D,20260115,000000,7.75,7.77,7.45,7.5,882892,0
+LXEO.US,D,20260116,000000,7.5,7.5923,7.34,7.39,1026363,0
+LXEO.US,D,20260120,000000,7.13,7.48,7.02,7.26,1391934,0
+LXEO.US,D,20260121,000000,7.25,7.27,7.0768,7.23,1458433,0
+LXEO.US,D,20260122,000000,7.25,7.84,7.18,7.68,903770,0
+LXEO.US,D,20260123,000000,7.6,7.83,7.31,7.5,699213,0
+LXEO.US,D,20260126,000000,7.39,7.59,7.24,7.51,408544,0
+LXEO.US,D,20260127,000000,7.49,7.75,7.46,7.54,427527,0
+LXEO.US,D,20260128,000000,7.54,7.68,7.31,7.44,631681,0
+LXEO.US,D,20260129,000000,7.37,7.595,7.2601,7.57,510561,0
+LXEO.US,D,20260130,000000,7.5,7.64,7.115,7.41,881519,0
+LXEO.US,D,20260202,000000,7.37,7.82,7.35,7.64,526908,0
+LXEO.US,D,20260203,000000,7.62,7.905,7.445,7.52,1369017,0
+LXEO.US,D,20260204,000000,7.58,7.58,6.96,7.27,1036518,0
+LXEO.US,D,20260205,000000,7.25,7.485,6.73,6.89,1211444,0
+LXEO.US,D,20260206,000000,7.05,7.55,6.875,7.16,1741122,0
+LXEO.US,D,20260209,000000,7.09,7.23,6.95,7.2,994691,0
+LXEO.US,D,20260210,000000,7.18,7.31,6.95,7.04,480276,0
+LXEO.US,D,20260211,000000,7.03,7.05,6.62,6.79,773488,0
+LXEO.US,D,20260212,000000,6.84,6.93,6.39,6.57,527087,0
+LXEO.US,D,20260213,000000,6.57,6.735,6.29,6.31,408229,0
+LXEO.US,D,20260217,000000,6.32,6.42,6.03,6.28,552227,0
+LXEO.US,D,20260218,000000,6.32,6.51,6.215,6.265,914463,0

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

@@ -0,0 +1,1564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAPS.US,D,20191003,000000,9.81,9.81,9.81,9.81,10000,0
+MAPS.US,D,20191008,000000,9.9,9.9,9.9,9.9,7900,0
+MAPS.US,D,20191009,000000,9.87,9.87,9.801,9.85,501100,0
+MAPS.US,D,20191010,000000,9.86,9.86,9.86,9.86,1000,0
+MAPS.US,D,20191014,000000,9.8,9.85,9.8,9.85,207,0
+MAPS.US,D,20191016,000000,9.85,9.86,9.85,9.86,28269,0
+MAPS.US,D,20191018,000000,9.83,9.85,9.82,9.85,250143,0
+MAPS.US,D,20191023,000000,9.82,9.82,9.82,9.82,300086,0
+MAPS.US,D,20191024,000000,9.83,9.85,9.82,9.85,625326,0
+MAPS.US,D,20191025,000000,9.87,9.87,9.82,9.84,806081,0
+MAPS.US,D,20191028,000000,9.85,9.85,9.85,9.85,5657,0
+MAPS.US,D,20191029,000000,9.84,9.84,9.84,9.84,600091,0
+MAPS.US,D,20191030,000000,9.83,9.85,9.83,9.85,711708,0
+MAPS.US,D,20191101,000000,9.83,9.87,9.83,9.84,81653,0
+MAPS.US,D,20191105,000000,9.84,9.84,9.84,9.84,5018,0
+MAPS.US,D,20191106,000000,9.86,9.86,9.84,9.86,538728,0
+MAPS.US,D,20191107,000000,9.85,9.86,9.85,9.86,30542,0
+MAPS.US,D,20191111,000000,9.83,9.87,9.83,9.86,109404,0
+MAPS.US,D,20191112,000000,9.84,9.84,9.84,9.84,1000,0
+MAPS.US,D,20191113,000000,9.85,9.86,9.84,9.86,1528126,0
+MAPS.US,D,20191114,000000,9.86,9.87,9.83,9.85,33119,0
+MAPS.US,D,20191115,000000,9.87,9.87,9.87,9.87,410,0
+MAPS.US,D,20191118,000000,9.85,9.9,9.83,9.9,528660,0
+MAPS.US,D,20191120,000000,9.87,9.9,9.86,9.9,52749,0
+MAPS.US,D,20191125,000000,9.89,9.9,9.89,9.9,101221,0
+MAPS.US,D,20191129,000000,9.9,9.9,9.9,9.9,223,0
+MAPS.US,D,20191202,000000,9.8912,9.91,9.8912,9.91,410,0
+MAPS.US,D,20191203,000000,9.9,9.91,9.87,9.91,9542,0
+MAPS.US,D,20191204,000000,9.9,9.91,9.87,9.87,406134,0
+MAPS.US,D,20191205,000000,9.89,9.89,9.89,9.89,531,0
+MAPS.US,D,20191206,000000,9.89,9.91,9.89,9.9,4154,0
+MAPS.US,D,20191210,000000,9.87,9.89,9.83,9.83,13229,0
+MAPS.US,D,20191212,000000,9.9,9.92,9.9,9.9,4162,0
+MAPS.US,D,20191213,000000,9.88,10.01,9.88,9.93,56661,0
+MAPS.US,D,20191216,000000,9.91,9.95,9.91,9.9492,77241,0
+MAPS.US,D,20191217,000000,9.92,9.94,9.91,9.92,255830,0
+MAPS.US,D,20191218,000000,9.96,9.97,9.91,9.91,87308,0
+MAPS.US,D,20191219,000000,9.93,9.9392,9.91,9.9392,104727,0
+MAPS.US,D,20191220,000000,9.95,9.95,9.9399,9.9399,1380,0
+MAPS.US,D,20191223,000000,10.07,10.07,9.91,9.92,2911,0
+MAPS.US,D,20191226,000000,10.1,10.1,9.91,9.92,52333,0
+MAPS.US,D,20191227,000000,10.54,10.54,9.91,9.95,2740,0
+MAPS.US,D,20191230,000000,9.94,9.94,9.91,9.91,703,0
+MAPS.US,D,20191231,000000,9.92,9.94,9.91,9.91,12433,0
+MAPS.US,D,20200102,000000,9.95,9.97,9.94,9.94,15169,0
+MAPS.US,D,20200103,000000,9.95,9.9598,9.94,9.94,12381,0
+MAPS.US,D,20200106,000000,10.44,10.44,9.92,9.965,3133,0
+MAPS.US,D,20200107,000000,10,10,9.9802,9.9802,789,0
+MAPS.US,D,20200108,000000,9.95,9.95,9.95,9.95,550058,0
+MAPS.US,D,20200109,000000,10,10,9.97,9.97,863506,0
+MAPS.US,D,20200110,000000,9.97,9.98,9.97,9.97,86518,0
+MAPS.US,D,20200113,000000,9.98,10.02,9.98,10,363462,0
+MAPS.US,D,20200114,000000,9.98,10.01,9.98,10.01,100807,0
+MAPS.US,D,20200116,000000,9.97,10.02,9.97,10.02,500292,0
+MAPS.US,D,20200121,000000,10.01,10.01,10,10,1345,0
+MAPS.US,D,20200122,000000,10,10,10,10,100571,0
+MAPS.US,D,20200123,000000,9.98,10.05,9.98,10.05,109339,0
+MAPS.US,D,20200124,000000,10,10.01,9.93,10.01,1113,0
+MAPS.US,D,20200127,000000,10.57,10.57,9.98,10.14,1408,0
+MAPS.US,D,20200128,000000,10.01,10.01,10,10,523,0
+MAPS.US,D,20200129,000000,10,10.14,10,10.14,227234,0
+MAPS.US,D,20200130,000000,10.01,10.01,10.01,10.01,241,0
+MAPS.US,D,20200131,000000,10,10.05,10,10.05,888,0
+MAPS.US,D,20200203,000000,10.0674,10.0674,10.02,10.03,552,0
+MAPS.US,D,20200212,000000,10.0361,10.0361,10.0361,10.0361,556,0
+MAPS.US,D,20200220,000000,10.03,10.5,10.03,10.2,2935,0
+MAPS.US,D,20200224,000000,10.1,10.255,10.03,10.15,36579,0
+MAPS.US,D,20200225,000000,10.04,10.13,10.03,10.13,2688,0
+MAPS.US,D,20200226,000000,10.04,10.09,10.04,10.09,586,0
+MAPS.US,D,20200227,000000,10.09,10.09,10.05,10.05,456,0
+MAPS.US,D,20200228,000000,10.04,10.0458,10,10.0458,964,0
+MAPS.US,D,20200302,000000,10.0514,10.0567,10.0462,10.0466,786,0
+MAPS.US,D,20200304,000000,10.03,10.03,10,10,308380,0
+MAPS.US,D,20200305,000000,10.0255,10.05,10.02,10.05,75503,0
+MAPS.US,D,20200306,000000,10,10.02,9.9,9.9,14625,0
+MAPS.US,D,20200309,000000,9.95,9.96,9.715,9.85,425071,0
+MAPS.US,D,20200310,000000,9.94,9.941,9.81,9.81,408523,0
+MAPS.US,D,20200311,000000,9.91,9.94,9.8,9.8,693551,0
+MAPS.US,D,20200312,000000,9.8,9.84,9.8,9.84,1430856,0
+MAPS.US,D,20200313,000000,9.85,9.9,9.72,9.9,21425,0
+MAPS.US,D,20200316,000000,9.72,9.83,9.7,9.7,252138,0
+MAPS.US,D,20200317,000000,9.66,9.69,9.58,9.58,487737,0
+MAPS.US,D,20200319,000000,9.51,9.69,9.51,9.52,178249,0
+MAPS.US,D,20200320,000000,9.6,9.82,9.51,9.51,639179,0
+MAPS.US,D,20200323,000000,9.6,9.6,9.6,9.6,215040,0
+MAPS.US,D,20200324,000000,9.6,9.6129,9.59,9.6129,155276,0
+MAPS.US,D,20200325,000000,9.7,9.7,9.7,9.7,575020,0
+MAPS.US,D,20200326,000000,9.7484,9.7484,9.7484,9.7484,29330,0
+MAPS.US,D,20200331,000000,9.8302,9.8302,9.8302,9.8302,2278,0
+MAPS.US,D,20200401,000000,9.84,9.9,9.81,9.849,41181,0
+MAPS.US,D,20200402,000000,9.88,9.8999,9.84,9.88,158981,0
+MAPS.US,D,20200403,000000,9.89,9.92,9.84,9.84,11609,0
+MAPS.US,D,20200406,000000,9.92,9.92,9.84,9.85,23678,0
+MAPS.US,D,20200407,000000,9.92,9.92,9.87,9.87,964,0
+MAPS.US,D,20200408,000000,9.91,9.91,9.8452,9.8452,2845,0
+MAPS.US,D,20200409,000000,9.8877,9.8877,9.82,9.86,25529,0
+MAPS.US,D,20200413,000000,9.9,9.9491,9.9,9.93,3116,0
+MAPS.US,D,20200414,000000,9.92,9.92,9.92,9.92,9366,0
+MAPS.US,D,20200415,000000,9.94,9.94,9.94,9.94,3015,0
+MAPS.US,D,20200416,000000,9.975,9.975,9.95,9.95,1599,0
+MAPS.US,D,20200417,000000,9.9687,9.9687,9.95,9.95,411,0
+MAPS.US,D,20200420,000000,9.95,9.95,9.9063,9.9399,6233,0
+MAPS.US,D,20200421,000000,9.89,9.95,9.89,9.94,4754,0
+MAPS.US,D,20200424,000000,9.9,9.91,9.8898,9.91,85432,0
+MAPS.US,D,20200427,000000,9.9,9.95,9.85,9.85,58317,0
+MAPS.US,D,20200428,000000,9.9,9.91,9.88,9.9,108707,0
+MAPS.US,D,20200429,000000,10.14,10.14,9.9,9.9336,630048,0
+MAPS.US,D,20200501,000000,9.9,9.9,9.9,9.9,23340,0
+MAPS.US,D,20200504,000000,9.9478,9.9478,9.9,9.9,78635,0
+MAPS.US,D,20200505,000000,9.9,9.92,9.9,9.9,15879,0
+MAPS.US,D,20200506,000000,9.89,9.91,9.88,9.91,1126706,0
+MAPS.US,D,20200507,000000,9.9,9.95,9.89,9.89,122961,0
+MAPS.US,D,20200508,000000,9.93,9.93,9.89,9.89,135347,0
+MAPS.US,D,20200512,000000,9.93,9.93,9.93,9.93,51025,0
+MAPS.US,D,20200513,000000,9.96,9.96,9.88,9.9,355783,0
+MAPS.US,D,20200514,000000,9.8879,9.9,9.8801,9.9,25442,0
+MAPS.US,D,20200515,000000,9.92,9.92,9.89,9.9,38894,0
+MAPS.US,D,20200518,000000,9.92,9.953,9.9001,9.9012,809,0
+MAPS.US,D,20200519,000000,9.92,9.98,9.89,9.93,259282,0
+MAPS.US,D,20200520,000000,9.9,9.92,9.89,9.9,201569,0
+MAPS.US,D,20200521,000000,9.925,9.925,9.925,9.925,135292,0
+MAPS.US,D,20200522,000000,9.9381,9.9381,9.9,9.915,146384,0
+MAPS.US,D,20200526,000000,9.98,9.98,9.93,9.93,100586,0
+MAPS.US,D,20200527,000000,9.98,9.99,9.95,9.95,4505,0
+MAPS.US,D,20200528,000000,9.9739,9.98,9.93,9.93,55506,0
+MAPS.US,D,20200529,000000,9.94,9.9993,9.93,9.93,78757,0
+MAPS.US,D,20200601,000000,10,10,9.99,9.99,47782,0
+MAPS.US,D,20200602,000000,9.97,10.05,9.97,9.99,209480,0
+MAPS.US,D,20200603,000000,10.02,10.15,9.99,9.99,208592,0
+MAPS.US,D,20200604,000000,10,10.1,10,10.09,77361,0
+MAPS.US,D,20200605,000000,10.04,10.05,10,10.03,26234,0
+MAPS.US,D,20200608,000000,10.0224,10.05,10,10.05,256367,0
+MAPS.US,D,20200609,000000,10.04,10.0551,10,10,26532,0
+MAPS.US,D,20200610,000000,10.08,10.08,10.01,10.05,6367,0
+MAPS.US,D,20200611,000000,10.05,10.05,9.97,10.05,3725,0
+MAPS.US,D,20200612,000000,10.05,10.05,9.9501,10.04,9266,0
+MAPS.US,D,20200615,000000,9.9929,10.07,9.9929,10.03,3965,0
+MAPS.US,D,20200616,000000,10.04,10.04,10.03,10.04,19227,0
+MAPS.US,D,20200617,000000,10.06,10.0999,10.02,10.03,63364,0
+MAPS.US,D,20200618,000000,10.03,10.08,10.01,10.02,145901,0
+MAPS.US,D,20200619,000000,10.05,10.1,10.04,10.1,282678,0
+MAPS.US,D,20200622,000000,10.09,10.15,10.09,10.15,8009,0
+MAPS.US,D,20200623,000000,10.11,10.15,10.1,10.15,215176,0
+MAPS.US,D,20200624,000000,10.15,10.15,10.1,10.15,7410,0
+MAPS.US,D,20200625,000000,10.14,10.14,10.115,10.115,1623,0
+MAPS.US,D,20200626,000000,10.15,10.15,10.02,10.02,2749,0
+MAPS.US,D,20200629,000000,10.1209,10.1209,10.05,10.1,4227,0
+MAPS.US,D,20200630,000000,10.132,10.132,10.1313,10.1313,21842,0
+MAPS.US,D,20200701,000000,10.13,10.1399,10.0843,10.12,1014620,0
+MAPS.US,D,20200702,000000,10.14,10.14,10.02,10.12,560518,0
+MAPS.US,D,20200706,000000,10.08,10.1399,10.05,10.13,1798,0
+MAPS.US,D,20200707,000000,10.0301,10.13,10.0301,10.05,1007,0
+MAPS.US,D,20200708,000000,10.08,10.1,10.07,10.1,7960,0
+MAPS.US,D,20200709,000000,10.15,10.15,10.07,10.08,2048,0
+MAPS.US,D,20200710,000000,10.09,10.1481,10.07,10.1,63201,0
+MAPS.US,D,20200713,000000,10.11,10.15,10.09,10.1,25328,0
+MAPS.US,D,20200714,000000,10.06,10.15,10.06,10.11,123133,0
+MAPS.US,D,20200715,000000,10.135,10.15,10.13,10.15,56746,0
+MAPS.US,D,20200716,000000,10.1498,10.19,10.11,10.14,8312,0
+MAPS.US,D,20200717,000000,10.15,10.15,10.12,10.15,10194,0
+MAPS.US,D,20200720,000000,10.16,10.16,10.08,10.09,31057,0
+MAPS.US,D,20200721,000000,10.11,10.12,10.1,10.1,8994,0
+MAPS.US,D,20200722,000000,10.07,10.12,10.07,10.12,3581,0
+MAPS.US,D,20200723,000000,10.1,10.13,10.1,10.13,16819,0
+MAPS.US,D,20200724,000000,10.13,10.165,10.13,10.13,83180,0
+MAPS.US,D,20200727,000000,10.16,10.165,10.13,10.158,44218,0
+MAPS.US,D,20200728,000000,10.15,10.15,10.1,10.12,301209,0
+MAPS.US,D,20200729,000000,10.1,10.155,10.1,10.15,29704,0
+MAPS.US,D,20200730,000000,10.16,10.16,10.08,10.09,2861,0
+MAPS.US,D,20200731,000000,10.1,10.1124,10.05,10.095,5975,0
+MAPS.US,D,20200803,000000,10.15,10.15,10.0815,10.13,21461,0
+MAPS.US,D,20200804,000000,10.08,10.15,10.08,10.15,5211,0
+MAPS.US,D,20200805,000000,10.15,10.15,10.12,10.12,3011,0
+MAPS.US,D,20200806,000000,10.14,10.1464,10.1,10.1,7156,0
+MAPS.US,D,20200807,000000,10.14,10.14,10.115,10.115,1257,0
+MAPS.US,D,20200810,000000,10.15,10.15,10.11,10.11,1738,0
+MAPS.US,D,20200811,000000,10.125,10.13,10.1038,10.1038,9025,0
+MAPS.US,D,20200812,000000,10.09,10.1,10.05,10.06,10735,0
+MAPS.US,D,20200813,000000,10.0733,10.0795,10.06,10.06,5951,0
+MAPS.US,D,20200814,000000,10.075,10.075,10.075,10.075,456,0
+MAPS.US,D,20200817,000000,10.1,10.1,10.1,10.1,684,0
+MAPS.US,D,20200818,000000,10.06,10.1,10.06,10.06,10696,0
+MAPS.US,D,20200819,000000,10.04,10.07,10.04,10.04,35449,0
+MAPS.US,D,20200820,000000,10.02,10.0799,9.9902,10.051,11742,0
+MAPS.US,D,20200821,000000,10,10.08,10,10.03,288567,0
+MAPS.US,D,20200824,000000,10.05,10.05,10.05,10.05,13713,0
+MAPS.US,D,20200825,000000,10.05,10.1,10.04,10.1,29973,0
+MAPS.US,D,20200826,000000,10.08,10.1,10.05,10.05,1430,0
+MAPS.US,D,20200827,000000,10.0876,10.0891,10.0876,10.0891,1201459,0
+MAPS.US,D,20200828,000000,10.094,10.094,10.08,10.08,901811,0
+MAPS.US,D,20200831,000000,10.09,10.1,10.06,10.07,42536,0
+MAPS.US,D,20200901,000000,10.07,10.1,10.06,10.06,61347,0
+MAPS.US,D,20200902,000000,10.07,10.1,10.06,10.1,32221,0
+MAPS.US,D,20200903,000000,10.12,10.12,10.07,10.07,13939,0
+MAPS.US,D,20200904,000000,10.09,10.1226,10.09,10.1,69707,0
+MAPS.US,D,20200908,000000,10.1,10.12,10.08,10.12,16124,0
+MAPS.US,D,20200909,000000,10.15,10.15,10.0932,10.11,1503,0
+MAPS.US,D,20200910,000000,10.115,10.135,10.11,10.11,3083,0
+MAPS.US,D,20200911,000000,10.08,10.09,10.0701,10.0701,5525,0
+MAPS.US,D,20200914,000000,10.09,10.09,10.06,10.0774,3816,0
+MAPS.US,D,20200915,000000,10.0601,10.08,10.0601,10.08,923,0
+MAPS.US,D,20200916,000000,10.1,10.15,10.07,10.07,32797,0
+MAPS.US,D,20200917,000000,10.0805,10.1221,10.08,10.08,84043,0
+MAPS.US,D,20200918,000000,10.12,10.1595,10.12,10.1595,22963,0
+MAPS.US,D,20200921,000000,10.16,10.16,10.09,10.1,603777,0
+MAPS.US,D,20200922,000000,10.19,10.19,10.08,10.09,10933,0
+MAPS.US,D,20200923,000000,10.12,10.12,10.0801,10.1,2432,0
+MAPS.US,D,20200924,000000,10.12,10.19,10.08,10.19,56647,0
+MAPS.US,D,20200925,000000,10.18,10.18,10.13,10.1499,874,0
+MAPS.US,D,20200928,000000,10.1,10.15,10.08,10.15,29845,0
+MAPS.US,D,20200929,000000,10.13,10.1696,10.095,10.13,118140,0
+MAPS.US,D,20200930,000000,10.13,10.13,10.12,10.13,29700,0
+MAPS.US,D,20201001,000000,10.17,10.18,10.13,10.15,198276,0
+MAPS.US,D,20201002,000000,10.15,10.19,10.12,10.17,141616,0
+MAPS.US,D,20201005,000000,10.2,10.2,10.1501,10.17,52432,0
+MAPS.US,D,20201006,000000,10.19,10.19,10.13,10.15,54007,0
+MAPS.US,D,20201007,000000,10.17,10.18,10.09,10.15,7566,0
+MAPS.US,D,20201008,000000,10.1,10.17,10.09,10.15,14618,0
+MAPS.US,D,20201009,000000,10.17,10.17,10.1,10.12,58420,0
+MAPS.US,D,20201012,000000,10.14,10.15,10.12,10.15,4910,0
+MAPS.US,D,20201013,000000,10.15,10.16,10.1,10.1,39510,0
+MAPS.US,D,20201014,000000,10.1,10.11,10.03,10.11,5185,0
+MAPS.US,D,20201015,000000,10.15,10.15,10.0401,10.07,5363,0
+MAPS.US,D,20201016,000000,10.07,10.15,10.06,10.15,10905,0
+MAPS.US,D,20201019,000000,10.19,10.19,10.1,10.15,3473,0
+MAPS.US,D,20201020,000000,10.16,10.17,10.11,10.14,39255,0
+MAPS.US,D,20201021,000000,10.13,10.15,10.07,10.07,9975,0
+MAPS.US,D,20201022,000000,10.12,10.15,10.02,10.1,117529,0
+MAPS.US,D,20201023,000000,10.02,10.1,10.02,10.1,4491,0
+MAPS.US,D,20201026,000000,10.1,10.1,10.02,10.09,180735,0
+MAPS.US,D,20201027,000000,10.03,10.08,10.03,10.08,291287,0
+MAPS.US,D,20201028,000000,10.03,10.13,10.03,10.09,15163,0
+MAPS.US,D,20201029,000000,10.08,10.16,10.045,10.15,12607,0
+MAPS.US,D,20201030,000000,10.14,10.14,10.01,10.07,7784,0
+MAPS.US,D,20201102,000000,10.07,10.14,10.05,10.095,11033,0
+MAPS.US,D,20201103,000000,10.14,10.14,10.0795,10.1,2660,0
+MAPS.US,D,20201104,000000,10.14,10.14,10.09,10.09,2132,0
+MAPS.US,D,20201105,000000,10.13,10.15,10.05,10.05,33466,0
+MAPS.US,D,20201106,000000,10.15,10.16,10.05,10.11,120538,0
+MAPS.US,D,20201109,000000,10.14,10.14,10.0798,10.14,5082,0
+MAPS.US,D,20201110,000000,10.15,10.15,10.1007,10.14,2645,0
+MAPS.US,D,20201111,000000,10.15,10.15,10.0807,10.14,8294,0
+MAPS.US,D,20201112,000000,10.15,10.15,10.125,10.125,952,0
+MAPS.US,D,20201113,000000,10.105,10.13,10.0801,10.13,1815,0
+MAPS.US,D,20201116,000000,10.12,10.12,10.105,10.105,1062,0
+MAPS.US,D,20201117,000000,10.12,10.13,10.12,10.12,13374,0
+MAPS.US,D,20201118,000000,10.13,10.15,10.1,10.1,76251,0
+MAPS.US,D,20201119,000000,10.1499,10.18,10.138,10.18,102891,0
+MAPS.US,D,20201120,000000,10.2,10.2,10.11,10.19,59057,0
+MAPS.US,D,20201123,000000,10.24,10.25,10.2,10.22,128132,0
+MAPS.US,D,20201124,000000,10.25,10.3,10.2463,10.27,105668,0
+MAPS.US,D,20201125,000000,10.25,10.3,10.25,10.29,74564,0
+MAPS.US,D,20201127,000000,10.3,10.3,10.232,10.27,17400,0
+MAPS.US,D,20201130,000000,10.27,10.4,10.16,10.28,262827,0
+MAPS.US,D,20201201,000000,10.4,10.48,10.28,10.43,120074,0
+MAPS.US,D,20201202,000000,10.45,10.45,10.3,10.35,194067,0
+MAPS.US,D,20201203,000000,10.31,10.47,10.31,10.43,85056,0
+MAPS.US,D,20201204,000000,10.45,10.71,10.4497,10.71,752846,0
+MAPS.US,D,20201207,000000,10.7,10.7,10.52,10.59,253295,0
+MAPS.US,D,20201208,000000,10.68,10.68,10.4499,10.46,147035,0
+MAPS.US,D,20201209,000000,10.59,10.59,10.48,10.49,197083,0
+MAPS.US,D,20201210,000000,14.05,15.6,13.25,14.4,30710586,0
+MAPS.US,D,20201211,000000,13.59,14,12.585,13.02,5487669,0
+MAPS.US,D,20201214,000000,13.17,13.17,11.88,12.36,2806351,0
+MAPS.US,D,20201215,000000,12.35,12.37,11.6866,12.2,2627559,0
+MAPS.US,D,20201216,000000,12.44,12.45,11.7,12,1354237,0
+MAPS.US,D,20201217,000000,12.14,12.15,11.79,12.05,1581479,0
+MAPS.US,D,20201218,000000,12.1,12.55,11.88,12.5,2134869,0
+MAPS.US,D,20201221,000000,12.3,12.53,12.1,12.5,1168160,0
+MAPS.US,D,20201222,000000,12.65,13.15,12.4955,13,2067214,0
+MAPS.US,D,20201223,000000,13.01,13.91,12.5,12.99,2423316,0
+MAPS.US,D,20201224,000000,13.13,13.285,12.67,12.755,889917,0
+MAPS.US,D,20201228,000000,13.3,13.3,12.65,12.84,1181822,0
+MAPS.US,D,20201229,000000,12.98,13,12.03,12.53,1222076,0
+MAPS.US,D,20201230,000000,12.42,13.05,12.26,12.95,776860,0
+MAPS.US,D,20201231,000000,12.78,12.95,12.57,12.77,574977,0
+MAPS.US,D,20210104,000000,12.96,13.15,12.66,13.03,976204,0
+MAPS.US,D,20210105,000000,13.1,13.775,12.865,13.55,1822880,0
+MAPS.US,D,20210106,000000,14.13,17.68,14.01,15.97,8052169,0
+MAPS.US,D,20210107,000000,16.12,17.53,16.0124,17.22,2030461,0
+MAPS.US,D,20210108,000000,17.64,17.64,15.83,16.71,1649516,0
+MAPS.US,D,20210111,000000,16.6,16.71,15.31,15.83,1382529,0
+MAPS.US,D,20210112,000000,15.65,16.595,15.3418,16.05,687945,0
+MAPS.US,D,20210113,000000,15.9,17.5,15.74,17.43,1331026,0
+MAPS.US,D,20210114,000000,17.22,18.69,17.2,18.69,1108633,0
+MAPS.US,D,20210115,000000,18.7,18.7,17.4,18.11,866022,0
+MAPS.US,D,20210119,000000,18.35,19.98,18.2,19.84,1482686,0
+MAPS.US,D,20210120,000000,19.1,22.68,18.95,22.28,3435650,0
+MAPS.US,D,20210121,000000,21.315,26.5975,20.8,25.45,4478077,0
+MAPS.US,D,20210122,000000,23.6,25.23,23.3701,23.6,1744088,0
+MAPS.US,D,20210125,000000,25,25.15,20,20.71,2190922,0
+MAPS.US,D,20210126,000000,21.46,22.49,20.5,21.34,893590,0
+MAPS.US,D,20210127,000000,19.73,20.7095,18.76,18.95,1765742,0
+MAPS.US,D,20210128,000000,19.74,21.01,18.9,19.38,877024,0
+MAPS.US,D,20210129,000000,19.37,21,17.66,19.04,1221227,0
+MAPS.US,D,20210201,000000,19.83,20.3899,19.2501,19.9,605965,0
+MAPS.US,D,20210202,000000,20.69,20.85,19.5,20.52,981834,0
+MAPS.US,D,20210203,000000,21.29,22.97,20.96,21.61,1370314,0
+MAPS.US,D,20210204,000000,20.9,22.5,20.76,22.44,573304,0
+MAPS.US,D,20210205,000000,22.14,23.59,21.53,23.58,739971,0
+MAPS.US,D,20210208,000000,24.18,25.22,23.72,23.95,571012,0
+MAPS.US,D,20210209,000000,24.25,24.84,23.92,24.53,867219,0
+MAPS.US,D,20210210,000000,25.76,28.25,23.41,26.83,2449515,0
+MAPS.US,D,20210211,000000,26.2853,26.7458,24.55,25.83,1957332,0
+MAPS.US,D,20210212,000000,25.13,27.76,25.05,26.6,1093443,0
+MAPS.US,D,20210216,000000,27.43,27.6699,26.3,27.59,1189436,0
+MAPS.US,D,20210217,000000,27.19,29.5,27.11,28.71,1102406,0
+MAPS.US,D,20210218,000000,29.01,29.3399,26.87,27.75,912206,0
+MAPS.US,D,20210219,000000,28.25,28.25,26.51,27.75,736045,0
+MAPS.US,D,20210222,000000,27.16,27.3693,25.695,27.05,873434,0
+MAPS.US,D,20210223,000000,24.56,25.28,21.0801,25.25,1714475,0
+MAPS.US,D,20210224,000000,24.495,26.4,22.68,25.2,1143779,0
+MAPS.US,D,20210225,000000,25,25.89,22.5685,23.25,736799,0
+MAPS.US,D,20210226,000000,23.3,23.9699,22.6,23.76,496029,0
+MAPS.US,D,20210301,000000,24.22,24.6122,23.06,24,478278,0
+MAPS.US,D,20210302,000000,24.9,24.92,21.6,21.83,582421,0
+MAPS.US,D,20210303,000000,22.44,23.02,19.54,19.75,579067,0
+MAPS.US,D,20210304,000000,20.09,20.5,16.75,19.11,1407194,0
+MAPS.US,D,20210305,000000,19.27,19.5366,16.645,18.25,1334785,0
+MAPS.US,D,20210308,000000,18.05,18.4955,17.5,17.64,452810,0
+MAPS.US,D,20210309,000000,18.25,20.42,17.85,19.38,704263,0
+MAPS.US,D,20210310,000000,19.76,20.58,18.75,18.87,504395,0
+MAPS.US,D,20210311,000000,19.82,20.46,19.37,20.38,485840,0
+MAPS.US,D,20210312,000000,19.41,21.25,18.75,20.29,355504,0
+MAPS.US,D,20210315,000000,20.32,22.4768,20.055,21.84,921461,0
+MAPS.US,D,20210316,000000,22.23,22.36,19.8657,21.09,442943,0
+MAPS.US,D,20210317,000000,20.34,21.69,18.48,21.1,701386,0
+MAPS.US,D,20210318,000000,20.73,22.835,19.2501,20.38,1000800,0
+MAPS.US,D,20210319,000000,20.27,20.72,19.26,19.64,424366,0
+MAPS.US,D,20210322,000000,20.03,21.01,19.9,20.59,235094,0
+MAPS.US,D,20210323,000000,20.55,20.55,19.3433,19.65,232298,0
+MAPS.US,D,20210324,000000,19.8,19.97,18.51,18.55,450814,0
+MAPS.US,D,20210325,000000,17.8,21.675,17.12,20.6,817627,0
+MAPS.US,D,20210326,000000,21.22,21.57,18.92,19.15,757660,0
+MAPS.US,D,20210329,000000,19.23,19.95,17.82,18.05,317809,0
+MAPS.US,D,20210330,000000,17.79,19,17.652,18.1,240066,0
+MAPS.US,D,20210331,000000,18.57,19.24,17.82,18.36,407191,0
+MAPS.US,D,20210401,000000,18.64,20.3608,18.51,20.21,322738,0
+MAPS.US,D,20210405,000000,20.98,21.67,19.42,19.93,263839,0
+MAPS.US,D,20210406,000000,19.79,20.27,19.05,19.14,164598,0
+MAPS.US,D,20210407,000000,19.2,19.7,18.61,18.99,163646,0
+MAPS.US,D,20210408,000000,19.02,19.49,18.81,19.3,117767,0
+MAPS.US,D,20210409,000000,19.21,19.38,18.9,19.02,128724,0
+MAPS.US,D,20210412,000000,19.1867,19.2114,18.09,18.31,210143,0
+MAPS.US,D,20210413,000000,18.14,19.45,17.8,18.98,370933,0
+MAPS.US,D,20210414,000000,18.91,19.6,18.52,19.17,269902,0
+MAPS.US,D,20210415,000000,19,19.48,17.86,18.02,263234,0
+MAPS.US,D,20210416,000000,18.25,18.48,17.35,18.37,458979,0
+MAPS.US,D,20210419,000000,18.37,18.62,16.55,16.76,630816,0
+MAPS.US,D,20210420,000000,16.96,16.99,14.77,16.96,907767,0
+MAPS.US,D,20210421,000000,16.68,17.65,16.0001,16.85,303146,0
+MAPS.US,D,20210422,000000,16.85,17.1,16.17,16.4,330750,0
+MAPS.US,D,20210423,000000,16.34,16.9,16.05,16.7,231878,0
+MAPS.US,D,20210426,000000,16.87,18.32,16.8,18.01,216047,0
+MAPS.US,D,20210427,000000,17.99,18.04,17.25,17.45,114515,0
+MAPS.US,D,20210428,000000,17.46,18.31,17.33,17.89,160775,0
+MAPS.US,D,20210429,000000,18.19,18.19,17.075,17.24,256976,0
+MAPS.US,D,20210430,000000,17.01,17.75,17,17.5,141888,0
+MAPS.US,D,20210503,000000,17.62,17.84,17.17,17.51,142145,0
+MAPS.US,D,20210504,000000,17.09,17.64,16.5,17.29,319106,0
+MAPS.US,D,20210505,000000,17.27,17.34,16.8,17.12,248228,0
+MAPS.US,D,20210506,000000,16.97,17.16,14.88,15.96,639699,0
+MAPS.US,D,20210507,000000,16,16.2199,15.7001,15.92,270407,0
+MAPS.US,D,20210510,000000,15.75,15.8267,14.9,15,365844,0
+MAPS.US,D,20210511,000000,14.25,15.69,14,15.55,399749,0
+MAPS.US,D,20210512,000000,15.42,15.42,14.21,14.45,194715,0
+MAPS.US,D,20210513,000000,14.45,14.6816,12.9,13.98,527195,0
+MAPS.US,D,20210514,000000,13.97,14.8299,13.72,14.76,128798,0
+MAPS.US,D,20210517,000000,14.5,14.97,14.36,14.84,130199,0
+MAPS.US,D,20210518,000000,14.84,15.3199,14.62,14.8,73173,0
+MAPS.US,D,20210519,000000,14.5,15.23,14.4007,15.18,48468,0
+MAPS.US,D,20210520,000000,15.25,15.5,14.76,15.31,98776,0
+MAPS.US,D,20210521,000000,15.63,16.24,15.21,15.26,241950,0
+MAPS.US,D,20210524,000000,15.65,15.81,14.99,15.52,107968,0
+MAPS.US,D,20210525,000000,15.81,16.46,14.95,15.57,261463,0
+MAPS.US,D,20210526,000000,15.54,16.54,15.54,15.76,142728,0
+MAPS.US,D,20210527,000000,15.76,16.55,15.5,15.99,333561,0
+MAPS.US,D,20210528,000000,16.33,16.65,15.5,16.3,545923,0
+MAPS.US,D,20210601,000000,16.47,16.53,15.475,15.88,333995,0
+MAPS.US,D,20210602,000000,16.2,16.4,15.57,16,298942,0
+MAPS.US,D,20210603,000000,16.08,16.487,15.81,16.3,344257,0
+MAPS.US,D,20210604,000000,16.5,17.37,16.4801,17.2,474281,0
+MAPS.US,D,20210607,000000,17.5,18.49,17.35,18,494758,0
+MAPS.US,D,20210608,000000,18.49,18.49,17.65,18.15,348156,0
+MAPS.US,D,20210609,000000,18.54,18.54,16.7,17.25,669899,0
+MAPS.US,D,20210610,000000,17.37,17.68,16.61,17.29,589728,0
+MAPS.US,D,20210611,000000,17.75,19.71,17.54,19.25,672783,0
+MAPS.US,D,20210614,000000,19.58,19.63,18.22,18.79,315427,0
+MAPS.US,D,20210615,000000,18.51,19.06,18.27,18.84,348357,0
+MAPS.US,D,20210616,000000,19,20.99,17.35,20.55,970563,0
+MAPS.US,D,20210617,000000,22.08,22.24,19.3,20.97,1000026,0
+MAPS.US,D,20210618,000000,20.5,21.2,19.52,19.97,428628,0
+MAPS.US,D,20210621,000000,19.72,19.94,17.8489,18.27,966763,0
+MAPS.US,D,20210622,000000,18.7,18.9,17.8601,17.93,352006,0
+MAPS.US,D,20210623,000000,17.89,19.14,17.37,19.09,427466,0
+MAPS.US,D,20210624,000000,19.8,20.0999,18.56,18.92,401225,0
+MAPS.US,D,20210625,000000,18.89,19.44,17.76,17.81,401532,0
+MAPS.US,D,20210628,000000,18.13,18.2799,17.6,18.16,221800,0
+MAPS.US,D,20210629,000000,18.36,18.49,17.79,17.92,248126,0
+MAPS.US,D,20210630,000000,17.78,18.03,17.61,17.86,212763,0
+MAPS.US,D,20210701,000000,17.8,19.39,17.51,17.68,691822,0
+MAPS.US,D,20210702,000000,17.54,17.8,17.16,17.27,201384,0
+MAPS.US,D,20210706,000000,17.3,17.5,16.58,16.63,330038,0
+MAPS.US,D,20210707,000000,18.5,19.2,17.5501,18.29,1319947,0
+MAPS.US,D,20210708,000000,17.74,18.0877,16.92,17.13,660301,0
+MAPS.US,D,20210709,000000,17.3347,17.6411,16.4,16.5,740969,0
+MAPS.US,D,20210712,000000,16.53,16.95,15.43,15.71,657926,0
+MAPS.US,D,20210713,000000,15.71,16.49,15.6,16.06,449730,0
+MAPS.US,D,20210714,000000,16.12,16.3199,15.5102,15.65,636099,0
+MAPS.US,D,20210715,000000,15.65,16,14.87,15.29,578407,0
+MAPS.US,D,20210716,000000,15.67,15.75,12.895,13.11,1828940,0
+MAPS.US,D,20210719,000000,13.05,14.1899,12.51,14.14,1082367,0
+MAPS.US,D,20210720,000000,14.44,14.89,13.87,14.82,700244,0
+MAPS.US,D,20210721,000000,14.02,14.87,13.82,14.55,887248,0
+MAPS.US,D,20210722,000000,14.67,14.95,14.3,14.49,690559,0
+MAPS.US,D,20210723,000000,14.6879,14.92,14.11,14.19,522941,0
+MAPS.US,D,20210726,000000,14.12,14.25,13.34,13.98,833048,0
+MAPS.US,D,20210727,000000,13.76,13.85,12.93,13.1,871972,0
+MAPS.US,D,20210728,000000,13.23,13.67,13,13.5,993594,0
+MAPS.US,D,20210729,000000,13.45,14.01,13.39,13.93,637446,0
+MAPS.US,D,20210730,000000,13.56,13.93,13.26,13.65,549890,0
+MAPS.US,D,20210802,000000,13.75,14.35,13.3,13.67,717845,0
+MAPS.US,D,20210803,000000,13.6,13.6673,13.01,13.43,446836,0
+MAPS.US,D,20210804,000000,13.27,14.3,13.1701,13.97,497009,0
+MAPS.US,D,20210805,000000,13.84,15.32,13.66,15.25,833929,0
+MAPS.US,D,20210806,000000,15.24,15.24,14.13,14.23,630166,0
+MAPS.US,D,20210809,000000,14.5,15.23,14.25,14.9,450337,0
+MAPS.US,D,20210810,000000,14.98,15.95,14.92,15.42,600180,0
+MAPS.US,D,20210811,000000,15.52,15.74,14.43,14.48,696456,0
+MAPS.US,D,20210812,000000,14.66,14.78,13.75,13.86,747591,0
+MAPS.US,D,20210813,000000,14.15,14.4819,13.075,13.39,1045715,0
+MAPS.US,D,20210816,000000,13.43,13.59,12.45,12.48,1371449,0
+MAPS.US,D,20210817,000000,12.45,13.34,11.87,13.1,1436162,0
+MAPS.US,D,20210818,000000,13.17,13.9099,12.74,13.59,680744,0
+MAPS.US,D,20210819,000000,13.58,13.83,12.9,12.94,538316,0
+MAPS.US,D,20210820,000000,13,13.66,12.96,13.26,465643,0
+MAPS.US,D,20210823,000000,13.74,13.8822,13.27,13.31,354781,0
+MAPS.US,D,20210824,000000,13.62,13.925,13.41,13.45,666950,0
+MAPS.US,D,20210825,000000,13.49,13.7999,13.17,13.21,488335,0
+MAPS.US,D,20210826,000000,13.2,13.38,12.77,12.91,451309,0
+MAPS.US,D,20210827,000000,13.03,13.465,12.97,13.4,615227,0
+MAPS.US,D,20210830,000000,13.35,13.74,13.16,13.7,455084,0
+MAPS.US,D,20210831,000000,13.8,14.07,13.2,13.91,729544,0
+MAPS.US,D,20210901,000000,13.78,14.5,13.71,14.14,547815,0
+MAPS.US,D,20210902,000000,14.49,15.39,14.265,15.32,1006281,0
+MAPS.US,D,20210903,000000,15.16,16.02,15.04,15.42,801842,0
+MAPS.US,D,20210907,000000,15.48,15.7,14.19,14.3,1037824,0
+MAPS.US,D,20210908,000000,14.38,14.74,14.03,14.25,765413,0
+MAPS.US,D,20210909,000000,14.26,14.85,14.08,14.52,615267,0
+MAPS.US,D,20210910,000000,14.5,14.53,13.7699,14.03,867670,0
+MAPS.US,D,20210913,000000,14.19,14.3,13.16,14.08,899747,0
+MAPS.US,D,20210914,000000,14.23,14.83,14.14,14.41,628653,0
+MAPS.US,D,20210915,000000,14.33,14.82,14.15,14.29,894920,0
+MAPS.US,D,20210916,000000,14.2,14.64,14.07,14.25,755622,0
+MAPS.US,D,20210917,000000,14.23,14.55,13.87,14.46,2662347,0
+MAPS.US,D,20210920,000000,13.97,14.2699,13.61,14,930714,0
+MAPS.US,D,20210921,000000,14.18,14.32,13.6219,13.68,908162,0
+MAPS.US,D,20210922,000000,13.79,14.1,13.62,14.01,310300,0
+MAPS.US,D,20210923,000000,14.09,14.84,13.92,14.81,665428,0
+MAPS.US,D,20210924,000000,14.68,15.04,14.52,15,534671,0
+MAPS.US,D,20210927,000000,14.89,15.1401,14.8,15.07,432281,0
+MAPS.US,D,20210928,000000,14.79,14.94,14.4289,14.55,708781,0
+MAPS.US,D,20210929,000000,14.57,14.78,14.34,14.58,348757,0
+MAPS.US,D,20210930,000000,14.61,14.9,14.45,14.5,659718,0
+MAPS.US,D,20211001,000000,14.52,15,13.97,14.88,571371,0
+MAPS.US,D,20211004,000000,14.85,15.16,14.6598,14.84,723506,0
+MAPS.US,D,20211005,000000,14.9,14.98,13.35,13.61,871426,0
+MAPS.US,D,20211006,000000,13.71,13.71,13.05,13.12,670347,0
+MAPS.US,D,20211007,000000,13.13,13.8,13.13,13.74,529426,0
+MAPS.US,D,20211008,000000,13.86,13.94,13.52,13.7,252016,0
+MAPS.US,D,20211011,000000,13.68,13.725,13.45,13.52,220803,0
+MAPS.US,D,20211012,000000,13.3,14.07,13.3,14.02,275768,0
+MAPS.US,D,20211013,000000,14.2,14.5,14.04,14.33,440434,0
+MAPS.US,D,20211014,000000,14.49,14.89,14.15,14.3,750604,0
+MAPS.US,D,20211015,000000,14.44,14.59,13.74,13.78,468169,0
+MAPS.US,D,20211018,000000,13.71,13.8,13.31,13.52,533141,0
+MAPS.US,D,20211019,000000,13.64,13.98,13.43,13.8,431358,0
+MAPS.US,D,20211020,000000,13.79,13.79,13.26,13.48,505604,0
+MAPS.US,D,20211021,000000,13.4,13.8157,13.3,13.57,317979,0
+MAPS.US,D,20211022,000000,13.53,13.65,12.86,12.96,752449,0
+MAPS.US,D,20211025,000000,12.88,13,12.45,12.46,890646,0
+MAPS.US,D,20211026,000000,12.58,12.73,12.33,12.44,628708,0
+MAPS.US,D,20211027,000000,12.5,12.5,12.11,12.15,359448,0
+MAPS.US,D,20211028,000000,12.2,12.5,11.96,12.3,465384,0
+MAPS.US,D,20211029,000000,12.25,12.5,12.08,12.24,420791,0
+MAPS.US,D,20211101,000000,12.23,12.78,12.17,12.42,558888,0
+MAPS.US,D,20211102,000000,12.4,12.44,11.75,12.13,573360,0
+MAPS.US,D,20211103,000000,12.11,12.8199,12.02,12.24,525787,0
+MAPS.US,D,20211104,000000,12.32,12.4261,11.71,11.76,809860,0
+MAPS.US,D,20211105,000000,11.75,12.2,11.29,11.89,2070220,0
+MAPS.US,D,20211108,000000,12,12.35,11.8,12.35,1395941,0
+MAPS.US,D,20211109,000000,12.3,12.9,12.25,12.77,887682,0
+MAPS.US,D,20211110,000000,12.7,12.7,11.57,11.58,998425,0
+MAPS.US,D,20211111,000000,11.65,12.05,11.4222,11.61,1492951,0
+MAPS.US,D,20211112,000000,9.75,9.91,8.75,9.33,8277413,0
+MAPS.US,D,20211115,000000,9.49,9.72,8.81,9.17,2380157,0
+MAPS.US,D,20211116,000000,9.16,9.16,8.73,8.81,1391834,0
+MAPS.US,D,20211117,000000,8.83,8.88,8.23,8.26,1480001,0
+MAPS.US,D,20211118,000000,8.3,8.37,7.98,8.1,1368772,0
+MAPS.US,D,20211119,000000,8.17,8.28,7.61,7.83,1310888,0
+MAPS.US,D,20211122,000000,7.9,7.9795,7.3401,7.6,1699198,0
+MAPS.US,D,20211123,000000,7.72,7.83,7.28,7.51,1607236,0
+MAPS.US,D,20211124,000000,7.49,7.78,7.32,7.67,891676,0
+MAPS.US,D,20211126,000000,7.505,7.62,7.31,7.48,530794,0
+MAPS.US,D,20211129,000000,7.59,7.6999,7.2,7.24,1424527,0
+MAPS.US,D,20211130,000000,7.19,7.31,6.7863,7.17,2052223,0
+MAPS.US,D,20211201,000000,7.24,7.26,6.7201,6.77,1038749,0
+MAPS.US,D,20211202,000000,6.84,7.08,6.6769,6.9,714935,0
+MAPS.US,D,20211203,000000,6.9,6.9,6.31,6.68,1096612,0
+MAPS.US,D,20211206,000000,6.58,6.74,6.14,6.73,1310585,0
+MAPS.US,D,20211207,000000,6.87,7.14,6.81,6.84,838573,0
+MAPS.US,D,20211208,000000,6.875,7.07,6.6,6.98,682001,0
+MAPS.US,D,20211209,000000,6.91,7.04,6.48,6.6,723589,0
+MAPS.US,D,20211210,000000,6.65,6.7,6.19,6.4,974285,0
+MAPS.US,D,20211213,000000,6.4272,6.4272,6.02,6.17,1069626,0
+MAPS.US,D,20211214,000000,6.07,6.15,5.69,5.92,1750596,0
+MAPS.US,D,20211215,000000,6,6,5.48,5.86,2983561,0
+MAPS.US,D,20211216,000000,5.9,6.04,5.69,5.89,1936490,0
+MAPS.US,D,20211217,000000,5.81,6.25,5.67,6.23,1785869,0
+MAPS.US,D,20211220,000000,6.1,6.45,5.92,6.15,852424,0
+MAPS.US,D,20211221,000000,6.16,6.51,6.16,6.29,680320,0
+MAPS.US,D,20211222,000000,6.3,6.36,6.05,6.26,555394,0
+MAPS.US,D,20211223,000000,6.21,6.749,6.05,6.49,1179145,0
+MAPS.US,D,20211227,000000,6.5,6.65,6.275,6.32,515009,0
+MAPS.US,D,20211228,000000,6.34,6.38,6.05,6.17,590120,0
+MAPS.US,D,20211229,000000,6.11,6.15,5.86,6.05,442667,0
+MAPS.US,D,20211230,000000,5.99,6.294,5.99,6.14,656826,0
+MAPS.US,D,20211231,000000,6.07,6.2288,5.92,5.98,906023,0
+MAPS.US,D,20220103,000000,6.08,6.34,6.04,6.28,652276,0
+MAPS.US,D,20220104,000000,6.31,6.34,5.73,5.84,885140,0
+MAPS.US,D,20220105,000000,5.85,5.925,5.38,5.39,560680,0
+MAPS.US,D,20220106,000000,5.4,5.46,5.08,5.18,861323,0
+MAPS.US,D,20220107,000000,5.24,5.3199,5.06,5.23,691898,0
+MAPS.US,D,20220110,000000,5.25,5.2788,4.9762,5.23,521420,0
+MAPS.US,D,20220111,000000,5.23,5.69,5.1548,5.6,890378,0
+MAPS.US,D,20220112,000000,5.685,5.75,5.29,5.34,553439,0
+MAPS.US,D,20220113,000000,5.4,5.5112,5.12,5.31,635901,0
+MAPS.US,D,20220114,000000,5.29,5.36,5.17,5.32,444115,0
+MAPS.US,D,20220118,000000,5.27,5.4302,5.12,5.13,466327,0
+MAPS.US,D,20220119,000000,5.14,5.27,5.04,5.07,393225,0
+MAPS.US,D,20220120,000000,5.12,5.285,4.98,5,510257,0
+MAPS.US,D,20220121,000000,4.93,4.98,4.6,4.65,908222,0
+MAPS.US,D,20220124,000000,4.5,4.95,4.37,4.91,907884,0
+MAPS.US,D,20220125,000000,4.81,4.91,4.52,4.65,669932,0
+MAPS.US,D,20220126,000000,4.8,4.975,4.66,4.73,763167,0
+MAPS.US,D,20220127,000000,4.77,4.85,4.41,4.44,437831,0
+MAPS.US,D,20220128,000000,4.4,4.5,4.215,4.5,419748,0
+MAPS.US,D,20220131,000000,4.5904,5.07,4.5001,5.07,782811,0
+MAPS.US,D,20220201,000000,5.17,5.3,4.91,5.16,1205182,0
+MAPS.US,D,20220202,000000,5.16,5.29,4.98,5.05,400951,0
+MAPS.US,D,20220203,000000,4.91,4.98,4.63,4.66,486613,0
+MAPS.US,D,20220204,000000,4.68,4.98,4.625,4.9,421979,0
+MAPS.US,D,20220207,000000,5.04,5.39,4.97,5.31,876605,0
+MAPS.US,D,20220208,000000,5.29,5.5,5.19,5.49,705760,0
+MAPS.US,D,20220209,000000,5.59,5.96,5.51,5.95,1033834,0
+MAPS.US,D,20220210,000000,5.84,6.45,5.75,6.13,2140136,0
+MAPS.US,D,20220211,000000,6.1,6.21,5.43,5.71,3815234,0
+MAPS.US,D,20220214,000000,5.68,5.74,5.16,5.2,879276,0
+MAPS.US,D,20220215,000000,5.34,5.57,5.305,5.56,716966,0
+MAPS.US,D,20220216,000000,5.49,5.63,5.3,5.38,605240,0
+MAPS.US,D,20220217,000000,5.26,5.2855,4.86,4.92,660337,0
+MAPS.US,D,20220218,000000,4.87,5,4.77,4.83,560469,0
+MAPS.US,D,20220222,000000,4.725,4.77,4.56,4.58,949852,0
+MAPS.US,D,20220223,000000,4.63,4.669,4.36,4.39,1550342,0
+MAPS.US,D,20220224,000000,4.79,5.62,4.69,5.6,3481902,0
+MAPS.US,D,20220225,000000,5.67,5.87,5.39,5.85,1623549,0
+MAPS.US,D,20220228,000000,5.78,5.95,5.64,5.85,1308224,0
+MAPS.US,D,20220301,000000,5.78,6.045,5.72,5.75,566760,0
+MAPS.US,D,20220302,000000,5.84,5.84,5.53,5.71,1168039,0
+MAPS.US,D,20220303,000000,5.74,5.7954,5.44,5.51,507363,0
+MAPS.US,D,20220304,000000,5.47,5.55,5.225,5.28,468772,0
+MAPS.US,D,20220307,000000,5.29,5.655,5.17,5.31,717718,0
+MAPS.US,D,20220308,000000,5.29,5.66,5.145,5.5,1085710,0
+MAPS.US,D,20220309,000000,5.67,6.02,5.67,5.78,675705,0
+MAPS.US,D,20220310,000000,5.74,5.86,5.55,5.77,415072,0
+MAPS.US,D,20220311,000000,5.83,5.83,5.555,5.6,353706,0
+MAPS.US,D,20220314,000000,5.52,5.68,5.24,5.37,882609,0
+MAPS.US,D,20220315,000000,5.33,5.59,5.28,5.58,526648,0
+MAPS.US,D,20220316,000000,5.7,5.88,5.54,5.88,1200434,0
+MAPS.US,D,20220317,000000,5.86,6.42,5.795,6.42,1090948,0
+MAPS.US,D,20220318,000000,6.29,6.93,6.29,6.92,1869074,0
+MAPS.US,D,20220321,000000,6.92,6.94,6.64,6.72,859175,0
+MAPS.US,D,20220322,000000,6.77,7.52,6.6701,7.4,1447449,0
+MAPS.US,D,20220323,000000,7.35,7.53,7,7.37,807895,0
+MAPS.US,D,20220324,000000,7.55,7.86,7.16,7.75,1504568,0
+MAPS.US,D,20220325,000000,7.9,7.99,7.3201,7.44,1444881,0
+MAPS.US,D,20220328,000000,7.45,7.6,7.17,7.56,554731,0
+MAPS.US,D,20220329,000000,7.69,8.03,7.48,8.02,724663,0
+MAPS.US,D,20220330,000000,7.89,8.35,7.89,7.98,769725,0
+MAPS.US,D,20220331,000000,7.98,8.11,7.8,7.82,405374,0
+MAPS.US,D,20220401,000000,7.98,8.0634,7.74,7.78,568061,0
+MAPS.US,D,20220404,000000,7.85,8.26,7.81,8.12,957886,0
+MAPS.US,D,20220405,000000,7.79,8.07,7.21,7.25,950300,0
+MAPS.US,D,20220406,000000,7.12,7.25,6.89,7.11,606739,0
+MAPS.US,D,20220407,000000,7.11,7.175,6.62,6.9,546619,0
+MAPS.US,D,20220408,000000,6.89,6.98,6.7,6.8,359952,0
+MAPS.US,D,20220411,000000,6.69,6.91,6.57,6.79,499429,0
+MAPS.US,D,20220412,000000,6.96,7.1599,6.69,6.76,420616,0
+MAPS.US,D,20220413,000000,6.72,7.15,6.71,6.97,466875,0
+MAPS.US,D,20220414,000000,6.98,6.98,6.71,6.75,309083,0
+MAPS.US,D,20220418,000000,6.7,6.82,6.5501,6.71,389883,0
+MAPS.US,D,20220419,000000,6.74,7,6.71,6.85,377988,0
+MAPS.US,D,20220420,000000,6.85,6.92,6.18,6.18,738840,0
+MAPS.US,D,20220421,000000,6.32,6.47,5.92,5.99,594769,0
+MAPS.US,D,20220422,000000,5.93,6.15,5.8,5.9,364542,0
+MAPS.US,D,20220425,000000,5.82,6.04,5.8,5.83,707978,0
+MAPS.US,D,20220426,000000,5.76,5.8,5.44,5.55,1399178,0
+MAPS.US,D,20220427,000000,5.54,5.8,5.5,5.55,603975,0
+MAPS.US,D,20220428,000000,5.61,5.995,5.44,5.89,464966,0
+MAPS.US,D,20220429,000000,5.79,6.11,5.77,5.8,455977,0
+MAPS.US,D,20220502,000000,5.79,5.91,5.68,5.91,376931,0
+MAPS.US,D,20220503,000000,5.86,5.96,5.705,5.83,502952,0
+MAPS.US,D,20220504,000000,5.88,6.31,5.58,6.26,862914,0
+MAPS.US,D,20220505,000000,6,6.005,5.43,5.76,1734091,0
+MAPS.US,D,20220506,000000,5.72,5.87,5.46,5.76,762300,0
+MAPS.US,D,20220509,000000,5.61,5.61,5,5.05,937028,0
+MAPS.US,D,20220510,000000,5.32,5.32,4.75,4.905,725258,0
+MAPS.US,D,20220511,000000,4.8,4.96,4.54,4.58,945765,0
+MAPS.US,D,20220512,000000,4.48,5.07,4.41,4.94,1144457,0
+MAPS.US,D,20220513,000000,5,5.95,5,5.89,1622547,0
+MAPS.US,D,20220516,000000,5.78,6.1,5.56,5.68,786916,0
+MAPS.US,D,20220517,000000,5.83,6.03,5.69,5.87,977713,0
+MAPS.US,D,20220518,000000,5.7,5.78,5.28,5.35,789658,0
+MAPS.US,D,20220519,000000,5.29,5.65,5.28,5.5,1009445,0
+MAPS.US,D,20220520,000000,5.61,5.7,5.25,5.39,486069,0
+MAPS.US,D,20220523,000000,5.4,5.46,5.26,5.39,298274,0
+MAPS.US,D,20220524,000000,5.35,5.52,5.2,5.41,414839,0
+MAPS.US,D,20220525,000000,5.37,5.65,5.32,5.54,472298,0
+MAPS.US,D,20220526,000000,5.53,5.9,5.47,5.77,407043,0
+MAPS.US,D,20220527,000000,5.88,6.03,5.73,5.83,674686,0
+MAPS.US,D,20220531,000000,5.9,5.9109,5.62,5.65,1117704,0
+MAPS.US,D,20220601,000000,5.69,5.95,5.675,5.82,484990,0
+MAPS.US,D,20220602,000000,5.79,6.33,5.79,6.14,1586241,0
+MAPS.US,D,20220603,000000,6.05,6.25,5.905,5.96,698825,0
+MAPS.US,D,20220606,000000,6.1,6.15,5.835,5.86,564782,0
+MAPS.US,D,20220607,000000,5.74,5.88,5.37,5.62,1396572,0
+MAPS.US,D,20220608,000000,5.62,5.79,5.3,5.6,558874,0
+MAPS.US,D,20220609,000000,5.54,5.6,5.23,5.25,657941,0
+MAPS.US,D,20220610,000000,5.13,5.2678,4.96,4.99,462493,0
+MAPS.US,D,20220613,000000,4.8,4.9289,4.555,4.56,648776,0
+MAPS.US,D,20220614,000000,4.61,4.73,4.4501,4.67,525177,0
+MAPS.US,D,20220615,000000,4.68,4.9,4.625,4.79,1090157,0
+MAPS.US,D,20220616,000000,4.59,4.76,4.5468,4.66,1092362,0
+MAPS.US,D,20220617,000000,4.68,4.85,4.6,4.82,1884212,0
+MAPS.US,D,20220621,000000,4.9,4.99,4.65,4.66,1362053,0
+MAPS.US,D,20220622,000000,4.53,4.71,4.26,4.28,1847216,0
+MAPS.US,D,20220623,000000,4.32,4.39,4.24,4.39,846363,0
+MAPS.US,D,20220624,000000,4.45,4.665,4.28,4.35,8255206,0
+MAPS.US,D,20220627,000000,4.415,4.415,3.67,3.82,3100369,0
+MAPS.US,D,20220628,000000,3.87,3.88,3.58,3.59,1806680,0
+MAPS.US,D,20220629,000000,3.55,3.58,3.33,3.36,1050641,0
+MAPS.US,D,20220630,000000,3.32,3.39,3.175,3.29,1116965,0
+MAPS.US,D,20220701,000000,3.29,3.35,3.215,3.27,682312,0
+MAPS.US,D,20220705,000000,3.21,3.61,3.18,3.59,779795,0
+MAPS.US,D,20220706,000000,3.57,3.7,3.49,3.57,542150,0
+MAPS.US,D,20220707,000000,3.57,3.765,3.57,3.7,625730,0
+MAPS.US,D,20220708,000000,3.65,3.76,3.56,3.66,736651,0
+MAPS.US,D,20220711,000000,3.57,3.64,3.2,3.22,710503,0
+MAPS.US,D,20220712,000000,3.27,3.2983,3.15,3.17,1480268,0
+MAPS.US,D,20220713,000000,3.11,3.17,3.06,3.12,736499,0
+MAPS.US,D,20220714,000000,3.09,3.17,3.005,3.15,1094296,0
+MAPS.US,D,20220715,000000,3.25,3.2783,3.11,3.2,850684,0
+MAPS.US,D,20220718,000000,3.27,3.44,3.25,3.29,882169,0
+MAPS.US,D,20220719,000000,3.32,3.39,3.235,3.34,1144551,0
+MAPS.US,D,20220720,000000,3.34,3.78,3.34,3.76,1049835,0
+MAPS.US,D,20220721,000000,3.75,3.79,3.54,3.6,592465,0
+MAPS.US,D,20220722,000000,3.63,3.63,3.33,3.39,673035,0
+MAPS.US,D,20220725,000000,3.38,3.4,3.28,3.33,606371,0
+MAPS.US,D,20220726,000000,3.31,3.31,3.12,3.19,590495,0
+MAPS.US,D,20220727,000000,3.24,3.36,3.12,3.3,1742077,0
+MAPS.US,D,20220728,000000,3.29,3.335,3.14,3.31,646223,0
+MAPS.US,D,20220729,000000,3.3,3.44,3.22,3.4,625250,0
+MAPS.US,D,20220801,000000,3.35,3.35,3.18,3.31,474358,0
+MAPS.US,D,20220802,000000,3.3,3.53,3.29,3.49,686153,0
+MAPS.US,D,20220803,000000,3.57,3.7,3.5345,3.65,553774,0
+MAPS.US,D,20220804,000000,3.69,3.79,3.6,3.63,711921,0
+MAPS.US,D,20220805,000000,3.6,3.62,3.42,3.48,668258,0
+MAPS.US,D,20220808,000000,3.48,3.62,3.445,3.57,1012280,0
+MAPS.US,D,20220809,000000,3.53,3.55,3.38,3.46,530521,0
+MAPS.US,D,20220810,000000,2.42,2.8,2.1901,2.59,8676079,0
+MAPS.US,D,20220811,000000,2.69,2.85,2.54,2.85,2833315,0
+MAPS.US,D,20220812,000000,2.86,2.87,2.76,2.83,1606531,0
+MAPS.US,D,20220815,000000,2.75,2.89,2.75,2.87,1028675,0
+MAPS.US,D,20220816,000000,2.83,3.34,2.81,3.25,1852005,0
+MAPS.US,D,20220817,000000,3.19,3.26,3.0966,3.23,882534,0
+MAPS.US,D,20220818,000000,3.21,3.28,3.05,3.06,696740,0
+MAPS.US,D,20220819,000000,2.99,3.04,2.705,3.01,1407364,0
+MAPS.US,D,20220822,000000,2.96,2.97,2.64,2.65,1263492,0
+MAPS.US,D,20220823,000000,2.62,2.675,2.52,2.53,1117039,0
+MAPS.US,D,20220824,000000,2.53,2.81,2.52,2.69,873866,0
+MAPS.US,D,20220825,000000,2.66,2.835,2.66,2.82,549958,0
+MAPS.US,D,20220826,000000,2.79,2.865,2.685,2.69,549092,0
+MAPS.US,D,20220829,000000,2.65,2.875,2.63,2.75,543988,0
+MAPS.US,D,20220830,000000,2.8,2.85,2.63,2.72,736864,0
+MAPS.US,D,20220831,000000,2.69,2.73,2.57,2.62,2359831,0
+MAPS.US,D,20220901,000000,2.55,2.57,2.375,2.4,1029391,0
+MAPS.US,D,20220902,000000,2.43,2.495,2.345,2.4,808409,0
+MAPS.US,D,20220906,000000,2.39,2.5272,2.38,2.44,706033,0
+MAPS.US,D,20220907,000000,2.44,2.49,2.4081,2.45,621923,0
+MAPS.US,D,20220908,000000,2.39,2.46,2.31,2.37,1050044,0
+MAPS.US,D,20220909,000000,2.39,2.565,2.39,2.55,1050913,0
+MAPS.US,D,20220912,000000,2.59,2.63,2.49,2.5,433771,0
+MAPS.US,D,20220913,000000,2.4,2.455,2.37,2.43,460069,0
+MAPS.US,D,20220914,000000,2.41,2.42,2.3201,2.39,954282,0
+MAPS.US,D,20220915,000000,2.4,2.52,2.26,2.34,966672,0
+MAPS.US,D,20220916,000000,2.3,2.32,2.105,2.16,1128821,0
+MAPS.US,D,20220919,000000,2.15,2.16,2.065,2.13,1139123,0
+MAPS.US,D,20220920,000000,2.13,2.134,1.91,1.93,1367537,0
+MAPS.US,D,20220921,000000,1.95,2.01,1.9,1.94,634663,0
+MAPS.US,D,20220922,000000,1.9,1.94,1.74,1.75,1311014,0
+MAPS.US,D,20220923,000000,1.73,1.77,1.6503,1.74,759392,0
+MAPS.US,D,20220926,000000,1.72,1.81,1.65,1.67,844743,0
+MAPS.US,D,20220927,000000,1.67,1.79,1.65,1.71,1057066,0
+MAPS.US,D,20220928,000000,1.72,1.85,1.71,1.81,573073,0
+MAPS.US,D,20220929,000000,1.78,1.78,1.64,1.69,605705,0
+MAPS.US,D,20220930,000000,1.69,1.71,1.6,1.61,577768,0
+MAPS.US,D,20221003,000000,1.63,1.75,1.585,1.72,666001,0
+MAPS.US,D,20221004,000000,1.79,1.85,1.765,1.79,430359,0
+MAPS.US,D,20221005,000000,1.74,1.7593,1.65,1.68,493522,0
+MAPS.US,D,20221006,000000,1.68,2.81,1.61,2.76,8051577,0
+MAPS.US,D,20221007,000000,2.55,2.61,2.04,2.07,5254287,0
+MAPS.US,D,20221010,000000,2.06,2.07,1.9199,1.97,1160954,0
+MAPS.US,D,20221011,000000,1.95,1.9701,1.74,1.76,1178572,0
+MAPS.US,D,20221012,000000,1.75,1.8,1.7,1.73,618235,0
+MAPS.US,D,20221013,000000,1.68,1.8,1.62,1.71,1383593,0
+MAPS.US,D,20221014,000000,1.76,1.7602,1.63,1.64,906172,0
+MAPS.US,D,20221017,000000,1.7,1.9299,1.69,1.78,2171907,0
+MAPS.US,D,20221018,000000,1.84,1.91,1.795,1.8,817119,0
+MAPS.US,D,20221019,000000,1.77,1.88,1.735,1.78,970836,0
+MAPS.US,D,20221020,000000,1.78,1.95,1.78,1.86,1029973,0
+MAPS.US,D,20221021,000000,1.88,1.88,1.74,1.84,619907,0
+MAPS.US,D,20221024,000000,1.83,1.835,1.74,1.79,339989,0
+MAPS.US,D,20221025,000000,1.8,2.02,1.79,1.99,1937131,0
+MAPS.US,D,20221026,000000,1.99,2.09,1.925,1.99,1379921,0
+MAPS.US,D,20221027,000000,2,2.09,1.9601,1.98,1034866,0
+MAPS.US,D,20221028,000000,2,2.01,1.87,1.98,606377,0
+MAPS.US,D,20221031,000000,1.99,2.11,1.935,2.05,1497210,0
+MAPS.US,D,20221101,000000,2.11,2.12,1.845,1.86,1027991,0
+MAPS.US,D,20221102,000000,1.85,1.945,1.76,1.86,838584,0
+MAPS.US,D,20221103,000000,1.84,1.86,1.705,1.81,862399,0
+MAPS.US,D,20221104,000000,1.89,1.89,1.74,1.83,689982,0
+MAPS.US,D,20221107,000000,1.85,2.02,1.825,1.93,804286,0
+MAPS.US,D,20221108,000000,1.57,1.67,1.23,1.29,4262827,0
+MAPS.US,D,20221109,000000,1.3,1.31,1.11,1.115,2105372,0
+MAPS.US,D,20221110,000000,1.21,1.34,1.19,1.34,1452253,0
+MAPS.US,D,20221111,000000,1.36,1.49,1.34,1.41,1364515,0
+MAPS.US,D,20221114,000000,1.36,1.41,1.25,1.31,1196698,0
+MAPS.US,D,20221115,000000,1.33,1.39,1.31,1.36,815045,0
+MAPS.US,D,20221116,000000,1.32,1.38,1.29,1.31,3130436,0
+MAPS.US,D,20221117,000000,1.3,1.3,1.17,1.195,1366580,0
+MAPS.US,D,20221118,000000,1.25,1.25,1.17,1.25,1424905,0
+MAPS.US,D,20221121,000000,1.24,1.24,1.1,1.11,809870,0
+MAPS.US,D,20221122,000000,1.13,1.13,1.07,1.08,534266,0
+MAPS.US,D,20221123,000000,1.1,1.17,1.03,1.17,707001,0
+MAPS.US,D,20221125,000000,1.19,1.2642,1.172,1.24,326437,0
+MAPS.US,D,20221128,000000,1.22,1.375,1.19,1.23,1165250,0
+MAPS.US,D,20221129,000000,1.23,1.26,1.12,1.14,1247242,0
+MAPS.US,D,20221130,000000,1.08,1.19,1.08,1.17,1564904,0
+MAPS.US,D,20221201,000000,1.15,1.22,1.12,1.16,804884,0
+MAPS.US,D,20221202,000000,1.13,1.37,1.1125,1.35,1390127,0
+MAPS.US,D,20221205,000000,1.35,1.48,1.31,1.33,1268490,0
+MAPS.US,D,20221206,000000,1.37,1.39,1.2,1.25,997457,0
+MAPS.US,D,20221207,000000,1.2,1.22,1.115,1.16,720975,0
+MAPS.US,D,20221208,000000,1.16,1.215,1.15,1.16,482733,0
+MAPS.US,D,20221209,000000,1.16,1.2999,1.14,1.26,1410330,0
+MAPS.US,D,20221212,000000,1.27,1.35,1.23,1.24,861120,0
+MAPS.US,D,20221213,000000,1.3,1.335,1.11,1.14,1090517,0
+MAPS.US,D,20221214,000000,1.13,1.149,1.03,1.03,1304776,0
+MAPS.US,D,20221215,000000,1.04,1.04,0.9601,0.9901,1923885,0
+MAPS.US,D,20221216,000000,1.04,1.13,0.99,1.09,2339979,0
+MAPS.US,D,20221219,000000,1.08,1.08,1,1,2107430,0
+MAPS.US,D,20221220,000000,1,1.04,0.96,0.96,1961721,0
+MAPS.US,D,20221221,000000,0.99,1.03,0.9212,0.9271,2018632,0
+MAPS.US,D,20221222,000000,0.91,0.9534,0.8402,0.85,1869526,0
+MAPS.US,D,20221223,000000,0.88,0.8823,0.8059,0.8197,1169393,0
+MAPS.US,D,20221227,000000,0.8541,0.8606,0.802,0.85,1046857,0
+MAPS.US,D,20221228,000000,0.86,0.88,0.831,0.8564,795208,0
+MAPS.US,D,20221229,000000,0.8634,0.963,0.86,0.93,1170202,0
+MAPS.US,D,20221230,000000,0.92,1.02,0.9152,1.01,889847,0
+MAPS.US,D,20230103,000000,1.02,1.07,1,1.05,787466,0
+MAPS.US,D,20230104,000000,1.06,1.14,1.02,1.13,666396,0
+MAPS.US,D,20230105,000000,1.09,1.09,1.03,1.03,657728,0
+MAPS.US,D,20230106,000000,1.05,1.11,1,1.05,537411,0
+MAPS.US,D,20230109,000000,1.09,1.155,1.0699,1.11,446181,0
+MAPS.US,D,20230110,000000,1.1,1.2,1.09,1.16,378115,0
+MAPS.US,D,20230111,000000,1.14,1.19,1.07,1.13,459724,0
+MAPS.US,D,20230112,000000,1.15,1.21,1.08,1.15,678710,0
+MAPS.US,D,20230113,000000,1.16,1.1967,1.105,1.11,487586,0
+MAPS.US,D,20230117,000000,1.11,1.18,1.093,1.16,540792,0
+MAPS.US,D,20230118,000000,1.17,1.27,1.165,1.19,1737602,0
+MAPS.US,D,20230119,000000,1.18,1.1927,1.05,1.08,491732,0
+MAPS.US,D,20230120,000000,1.1,1.16,1.065,1.16,338455,0
+MAPS.US,D,20230123,000000,1.17,1.25,1.145,1.24,631812,0
+MAPS.US,D,20230124,000000,1.25,1.34,1.2,1.22,624896,0
+MAPS.US,D,20230125,000000,1.2,1.26,1.12,1.22,361805,0
+MAPS.US,D,20230126,000000,1.25,1.2774,1.17,1.22,266266,0
+MAPS.US,D,20230127,000000,1.22,1.34,1.17,1.3,809638,0
+MAPS.US,D,20230130,000000,1.3,1.3,1.19,1.23,302363,0
+MAPS.US,D,20230131,000000,1.27,1.315,1.24,1.26,397261,0
+MAPS.US,D,20230201,000000,1.28,1.32,1.23,1.32,762099,0
+MAPS.US,D,20230202,000000,1.33,1.51,1.33,1.47,1133304,0
+MAPS.US,D,20230203,000000,1.44,1.4865,1.37,1.4,512907,0
+MAPS.US,D,20230206,000000,1.37,1.49,1.36,1.41,442776,0
+MAPS.US,D,20230207,000000,1.42,1.44,1.32,1.43,401875,0
+MAPS.US,D,20230208,000000,1.45,1.47,1.245,1.29,680661,0
+MAPS.US,D,20230209,000000,1.31,1.34,1.15,1.16,460870,0
+MAPS.US,D,20230210,000000,1.15,1.19,1.03,1.05,1121257,0
+MAPS.US,D,20230213,000000,1.09,1.17,1.05,1.17,694836,0
+MAPS.US,D,20230214,000000,1.15,1.19,1.08,1.16,708920,0
+MAPS.US,D,20230215,000000,1.14,1.33,1.111,1.31,804771,0
+MAPS.US,D,20230216,000000,1.25,1.34,1.24,1.31,496137,0
+MAPS.US,D,20230217,000000,1.28,1.31,1.17,1.19,807570,0
+MAPS.US,D,20230221,000000,1.18,1.22,1.13,1.14,361750,0
+MAPS.US,D,20230222,000000,1.15,1.15,1.06,1.1,602293,0
+MAPS.US,D,20230223,000000,1.11,1.1244,1.07,1.08,185473,0
+MAPS.US,D,20230224,000000,1.07,1.09,1.04,1.09,146274,0
+MAPS.US,D,20230227,000000,1.09,1.0957,1.06,1.06,171714,0
+MAPS.US,D,20230228,000000,1.07,1.13,1.06,1.105,548692,0
+MAPS.US,D,20230301,000000,1.12,1.12,0.99,0.998,870403,0
+MAPS.US,D,20230302,000000,1.01,1.03,0.9805,1.01,775669,0
+MAPS.US,D,20230303,000000,1.04,1.095,1.01,1.08,632199,0
+MAPS.US,D,20230306,000000,1.07,1.1,1,1,642315,0
+MAPS.US,D,20230307,000000,1.01,1.04,0.9805,0.9887,733677,0
+MAPS.US,D,20230308,000000,0.9951,1.0099,0.93,0.9332,652926,0
+MAPS.US,D,20230309,000000,0.9402,0.9767,0.87,0.8751,836200,0
+MAPS.US,D,20230310,000000,0.8853,0.9,0.7763,0.791,1286907,0
+MAPS.US,D,20230313,000000,0.8653,0.9122,0.8106,0.8561,627467,0
+MAPS.US,D,20230314,000000,0.87,0.8799,0.8,0.804,693945,0
+MAPS.US,D,20230315,000000,0.8,0.8431,0.783,0.81,445034,0
+MAPS.US,D,20230316,000000,0.82,0.8453,0.78,0.78,686840,0
+MAPS.US,D,20230317,000000,0.77,0.948,0.77,0.8728,1198541,0
+MAPS.US,D,20230320,000000,0.86,0.87,0.8084,0.8428,546805,0
+MAPS.US,D,20230321,000000,0.87,0.9099,0.8401,0.9,479593,0
+MAPS.US,D,20230322,000000,0.9165,0.9168,0.8367,0.85,417604,0
+MAPS.US,D,20230323,000000,0.86,0.89,0.8232,0.8476,305161,0
+MAPS.US,D,20230324,000000,0.845,0.857799,0.805,0.8369,397970,0
+MAPS.US,D,20230327,000000,0.8301,0.8601,0.81,0.8139,260396,0
+MAPS.US,D,20230328,000000,0.8119,0.8697,0.801,0.8084,232011,0
+MAPS.US,D,20230329,000000,0.82,0.85,0.7901,0.8046,315360,0
+MAPS.US,D,20230330,000000,0.8326,0.8441,0.8,0.8206,152515,0
+MAPS.US,D,20230331,000000,0.8207,0.8647,0.81,0.8492,378051,0
+MAPS.US,D,20230403,000000,0.8492,0.8492,0.7345,0.7499,638174,0
+MAPS.US,D,20230404,000000,0.75,0.7515,0.7,0.7308,515687,0
+MAPS.US,D,20230405,000000,0.7395,0.7395,0.69,0.7133,530796,0
+MAPS.US,D,20230406,000000,0.7162,0.73,0.696,0.7096,304516,0
+MAPS.US,D,20230410,000000,0.701,0.71,0.653,0.6808,505839,0
+MAPS.US,D,20230411,000000,0.681,0.6996,0.65,0.6542,345488,0
+MAPS.US,D,20230412,000000,0.6835,0.6835,0.63,0.6351,326336,0
+MAPS.US,D,20230413,000000,0.6384,0.69,0.6305,0.6597,318719,0
+MAPS.US,D,20230414,000000,0.649,0.6871,0.6401,0.6748,272784,0
+MAPS.US,D,20230417,000000,0.6715,0.79,0.6688,0.7659,356238,0
+MAPS.US,D,20230418,000000,0.7583,0.789899,0.715,0.7491,272639,0
+MAPS.US,D,20230419,000000,0.75,0.7595,0.7,0.7051,218145,0
+MAPS.US,D,20230420,000000,0.712,0.75,0.6702,0.6904,184120,0
+MAPS.US,D,20230421,000000,0.68,0.7499,0.65,0.73,301726,0
+MAPS.US,D,20230424,000000,0.71,0.7613,0.6804,0.7412,345498,0
+MAPS.US,D,20230425,000000,0.7346,0.7399,0.6601,0.6836,697389,0
+MAPS.US,D,20230426,000000,0.69,0.7,0.596,0.6175,448095,0
+MAPS.US,D,20230427,000000,0.69,0.7018,0.65,0.6987,501846,0
+MAPS.US,D,20230428,000000,0.698,0.73,0.66,0.7248,270967,0
+MAPS.US,D,20230501,000000,0.716,0.75,0.675,0.679,399453,0
+MAPS.US,D,20230502,000000,0.672,0.68,0.6301,0.6301,262020,0
+MAPS.US,D,20230503,000000,0.6366,0.6699,0.6351,0.651,199981,0
+MAPS.US,D,20230504,000000,0.64,0.8,0.6338,0.8,536090,0
+MAPS.US,D,20230505,000000,0.76,0.82,0.7178,0.82,556442,0
+MAPS.US,D,20230508,000000,0.81,0.81,0.7695,0.7912,228351,0
+MAPS.US,D,20230509,000000,0.7912,0.82,0.725,0.792,507401,0
+MAPS.US,D,20230510,000000,0.82,0.9407,0.8086,0.9407,998595,0
+MAPS.US,D,20230511,000000,0.8982,0.9073,0.82,0.822,554050,0
+MAPS.US,D,20230512,000000,0.84,0.8529,0.80865,0.8369,408860,0
+MAPS.US,D,20230515,000000,0.8263,0.8801,0.82,0.8565,290005,0
+MAPS.US,D,20230516,000000,0.84,0.8585,0.820101,0.8572,597366,0
+MAPS.US,D,20230517,000000,0.8674,1.04,0.83,1.02,866224,0
+MAPS.US,D,20230518,000000,1,1.15,0.9754,1.12,909596,0
+MAPS.US,D,20230519,000000,1.15,1.15,0.99,0.9901,782959,0
+MAPS.US,D,20230522,000000,0.97,1.035,0.9321,0.9989,465846,0
+MAPS.US,D,20230523,000000,0.98,1.03,0.9701,1,311746,0
+MAPS.US,D,20230524,000000,1,1,0.932,0.932,243011,0
+MAPS.US,D,20230525,000000,0.9773,0.9893,0.87,0.8892,230155,0
+MAPS.US,D,20230526,000000,0.8854,0.8999,0.85,0.8853,231488,0
+MAPS.US,D,20230530,000000,0.9,1.03,0.9,1,496368,0
+MAPS.US,D,20230531,000000,1.01,1.09,0.852,1.02,670265,0
+MAPS.US,D,20230601,000000,1.02,1.025,0.895,0.9001,254968,0
+MAPS.US,D,20230602,000000,0.91,0.9487,0.86,0.8718,279929,0
+MAPS.US,D,20230605,000000,0.92,0.93745,0.8701,0.8874,258770,0
+MAPS.US,D,20230606,000000,0.883,0.93,0.85,0.85,416861,0
+MAPS.US,D,20230607,000000,0.8654,0.8925,0.805,0.8594,518460,0
+MAPS.US,D,20230608,000000,0.87,0.89,0.83,0.8366,289636,0
+MAPS.US,D,20230609,000000,0.8317,0.87,0.81,0.8287,152032,0
+MAPS.US,D,20230612,000000,0.83,1.1,0.8101,1.06,1551617,0
+MAPS.US,D,20230613,000000,0.99,1.06,0.94,1.01,1473118,0
+MAPS.US,D,20230614,000000,0.9901,1.03,0.95,0.989,268647,0
+MAPS.US,D,20230615,000000,0.9721,0.985,0.91,0.9209,305284,0
+MAPS.US,D,20230616,000000,0.8728,0.9629,0.8728,0.9284,453140,0
+MAPS.US,D,20230620,000000,0.9451,0.9496,0.8621,0.885,433603,0
+MAPS.US,D,20230621,000000,0.89,0.9,0.8228,0.8313,720942,0
+MAPS.US,D,20230622,000000,0.87,0.87,0.78,0.79,556883,0
+MAPS.US,D,20230623,000000,0.79,0.8199,0.6994,0.6994,7531926,0
+MAPS.US,D,20230626,000000,0.72545,0.73975,0.6805,0.73,1138416,0
+MAPS.US,D,20230627,000000,0.75,0.775,0.725,0.76,482402,0
+MAPS.US,D,20230628,000000,0.77,0.84,0.76,0.807,395556,0
+MAPS.US,D,20230629,000000,0.82,0.8301,0.772,0.78,463605,0
+MAPS.US,D,20230630,000000,0.8,0.8375,0.771,0.8375,271112,0
+MAPS.US,D,20230703,000000,0.8383,0.8839,0.8,0.88,234060,0
+MAPS.US,D,20230705,000000,0.88,0.89,0.82,0.8585,163176,0
+MAPS.US,D,20230706,000000,0.8222,0.92,0.8222,0.8409,459002,0
+MAPS.US,D,20230707,000000,0.8776,0.9275,0.8626,0.904,415865,0
+MAPS.US,D,20230710,000000,0.88,0.94,0.88,0.9251,236056,0
+MAPS.US,D,20230711,000000,0.9251,1.03,0.899,0.99,542372,0
+MAPS.US,D,20230712,000000,0.98,1.01,0.9316,0.9494,380537,0
+MAPS.US,D,20230713,000000,0.97,1,0.9501,0.9899,209079,0
+MAPS.US,D,20230714,000000,0.995,1.02,0.97,0.9976,252493,0
+MAPS.US,D,20230717,000000,0.99,1,0.96675,1,350807,0
+MAPS.US,D,20230718,000000,1,1.05,0.970601,1.04,206041,0
+MAPS.US,D,20230719,000000,1.05,1.05,0.9772,1,265315,0
+MAPS.US,D,20230720,000000,1,1.02,0.9751,1,228780,0
+MAPS.US,D,20230721,000000,1.02,1.02,0.9804,1.01,344027,0
+MAPS.US,D,20230724,000000,0.99,1,0.95,0.9764,251733,0
+MAPS.US,D,20230725,000000,0.98,1,0.89,0.9425,370744,0
+MAPS.US,D,20230726,000000,0.91,1,0.881,1,231576,0
+MAPS.US,D,20230727,000000,0.9937,0.9981,0.9501,0.985,134257,0
+MAPS.US,D,20230728,000000,0.97,1.04,0.9504,1.02,205745,0
+MAPS.US,D,20230731,000000,1.05,1.13,1.02,1.11,400114,0
+MAPS.US,D,20230801,000000,1.12,1.23,1.07,1.18,445798,0
+MAPS.US,D,20230802,000000,1.13,1.14,1.02,1.14,275850,0
+MAPS.US,D,20230803,000000,1.11,1.1673,1.07,1.1,321434,0
+MAPS.US,D,20230804,000000,1.13,1.16,1.09,1.15,124620,0
+MAPS.US,D,20230807,000000,1.16,1.195,1.1101,1.16,142109,0
+MAPS.US,D,20230808,000000,1.14,1.2,1.12,1.2,488088,0
+MAPS.US,D,20230809,000000,1.21,1.24,1.07,1.14,359227,0
+MAPS.US,D,20230810,000000,1.14,1.18,1.1,1.13,169080,0
+MAPS.US,D,20230811,000000,1.1,1.15,1.04,1.06,313350,0
+MAPS.US,D,20230814,000000,1.07,1.15,1.07,1.085,338521,0
+MAPS.US,D,20230815,000000,1.11,1.13,1.03,1.13,367023,0
+MAPS.US,D,20230816,000000,1.13,1.14,0.9888,1,1245896,0
+MAPS.US,D,20230817,000000,1.02,1.16,1.02,1.1,780156,0
+MAPS.US,D,20230818,000000,1.07,1.2,1.03,1.09,855571,0
+MAPS.US,D,20230821,000000,1.08,1.18,1.07,1.12,235841,0
+MAPS.US,D,20230822,000000,1.1,1.17,1.08,1.14,232099,0
+MAPS.US,D,20230823,000000,1.16,1.17,1.11,1.14,239216,0
+MAPS.US,D,20230824,000000,1.15,1.155,1.07,1.14,435806,0
+MAPS.US,D,20230825,000000,1.11,1.21,1.11,1.18,369538,0
+MAPS.US,D,20230828,000000,1.23,1.3,1.2,1.23,348925,0
+MAPS.US,D,20230829,000000,1.22,1.38,1.22,1.28,510199,0
+MAPS.US,D,20230830,000000,1.3,1.6,1.29,1.49,1393011,0
+MAPS.US,D,20230831,000000,1.54,1.6439,1.49,1.52,819044,0
+MAPS.US,D,20230901,000000,1.52,1.63,1.495,1.54,482173,0
+MAPS.US,D,20230905,000000,1.55,1.88,1.55,1.8,1132743,0
+MAPS.US,D,20230906,000000,1.79,1.8092,1.5,1.58,617019,0
+MAPS.US,D,20230907,000000,1.48,1.55,1.39,1.52,791697,0
+MAPS.US,D,20230908,000000,1.56,1.6799,1.5001,1.55,512039,0
+MAPS.US,D,20230911,000000,1.58,1.681,1.52,1.67,648319,0
+MAPS.US,D,20230912,000000,1.61,1.73,1.41,1.5,621673,0
+MAPS.US,D,20230913,000000,1.5,1.565,1.47,1.52,201256,0
+MAPS.US,D,20230914,000000,1.49,1.68,1.46,1.61,452767,0
+MAPS.US,D,20230915,000000,1.65,1.78,1.48,1.55,869847,0
+MAPS.US,D,20230918,000000,1.5,1.63,1.5,1.555,232038,0
+MAPS.US,D,20230919,000000,1.53,1.63,1.48,1.49,491393,0
+MAPS.US,D,20230920,000000,1.53,1.58,1.48,1.5,242215,0
+MAPS.US,D,20230921,000000,1.48,1.48,1.14,1.22,1140966,0
+MAPS.US,D,20230922,000000,1.2,1.2999,1.18,1.24,406061,0
+MAPS.US,D,20230925,000000,1.22,1.38,1.22,1.3,636894,0
+MAPS.US,D,20230926,000000,1.3,1.38,1.29,1.35,275300,0
+MAPS.US,D,20230927,000000,1.35,1.3982,1.32,1.36,213792,0
+MAPS.US,D,20230928,000000,1.34,1.45,1.3001,1.4,201724,0
+MAPS.US,D,20230929,000000,1.43,1.4499,1.29,1.32,171810,0
+MAPS.US,D,20231002,000000,1.32,1.39,1.32,1.34,97582,0
+MAPS.US,D,20231003,000000,1.33,1.35,1.27,1.31,224087,0
+MAPS.US,D,20231004,000000,1.34,1.4,1.2975,1.36,212302,0
+MAPS.US,D,20231005,000000,1.39,1.39,1.28,1.28,158679,0
+MAPS.US,D,20231006,000000,1.28,1.36,1.28,1.32,121339,0
+MAPS.US,D,20231009,000000,1.3,1.31,1.18,1.22,158941,0
+MAPS.US,D,20231010,000000,1.19,1.29,1.19,1.24,73268,0
+MAPS.US,D,20231011,000000,1.24,1.29,1.15,1.17,163453,0
+MAPS.US,D,20231012,000000,1.18,1.2,1.15,1.19,130954,0
+MAPS.US,D,20231013,000000,1.16,1.23,1.15,1.22,117689,0
+MAPS.US,D,20231016,000000,1.23,1.34,1.2049,1.29,188405,0
+MAPS.US,D,20231017,000000,1.28,1.34,1.19,1.19,160370,0
+MAPS.US,D,20231018,000000,1.18,1.235,1.15,1.17,204398,0
+MAPS.US,D,20231019,000000,1.16,1.25,1.16,1.19,226725,0
+MAPS.US,D,20231020,000000,1.13,1.1769,1.12,1.15,119941,0
+MAPS.US,D,20231023,000000,1.14,1.23,1.11,1.13,81841,0
+MAPS.US,D,20231024,000000,1.17,1.22,1.13,1.16,158000,0
+MAPS.US,D,20231025,000000,1.12,1.19,1.07,1.08,248917,0
+MAPS.US,D,20231026,000000,1.09,1.14,1.0632,1.1,65622,0
+MAPS.US,D,20231027,000000,1.13,1.14,1,1.1,405667,0
+MAPS.US,D,20231030,000000,1.07,1.11,1.0456,1.1,111475,0
+MAPS.US,D,20231031,000000,1.09,1.11,1.0569,1.09,71381,0
+MAPS.US,D,20231101,000000,1.07,1.12,1.0401,1.08,90064,0
+MAPS.US,D,20231102,000000,1.11,1.19,1.09,1.12,117426,0
+MAPS.US,D,20231103,000000,1.12,1.2,1.08,1.18,108634,0
+MAPS.US,D,20231106,000000,1.22,1.22,1.13,1.16,125241,0
+MAPS.US,D,20231107,000000,1.15,1.1931,1.08,1.1,189801,0
+MAPS.US,D,20231108,000000,1.13,1.1964,1.08,1.09,284864,0
+MAPS.US,D,20231109,000000,1.13,1.14,0.98,1.04,395013,0
+MAPS.US,D,20231110,000000,1.03,1.09,1,1,267511,0
+MAPS.US,D,20231113,000000,1,1.015,0.95,1.01,318149,0
+MAPS.US,D,20231114,000000,1.06,1.11,1.03,1.07,327990,0
+MAPS.US,D,20231115,000000,1.07,1.1,0.9406,0.9406,553089,0
+MAPS.US,D,20231116,000000,0.98,0.9899,0.85,0.8664,882798,0
+MAPS.US,D,20231117,000000,0.86,0.93,0.79,0.79,1514599,0
+MAPS.US,D,20231120,000000,0.8279,0.8989,0.8001,0.8521,543708,0
+MAPS.US,D,20231121,000000,0.8408,0.85,0.77,0.8199,480860,0
+MAPS.US,D,20231122,000000,0.8143,0.8394,0.8,0.824,347953,0
+MAPS.US,D,20231124,000000,0.8003,0.8499,0.7909,0.843,294227,0
+MAPS.US,D,20231127,000000,0.839,0.8396,0.8002,0.8274,311657,0
+MAPS.US,D,20231128,000000,0.8238,0.8701,0.8,0.87,476281,0
+MAPS.US,D,20231129,000000,0.8699,0.8795,0.8485,0.864,179499,0
+MAPS.US,D,20231130,000000,0.87,0.9,0.815,0.8318,2152717,0
+MAPS.US,D,20231201,000000,0.87,0.98,0.8429,0.98,530283,0
+MAPS.US,D,20231204,000000,0.97,0.9988,0.9005,0.94,352693,0
+MAPS.US,D,20231205,000000,0.94,0.9498,0.8813,0.9024,256477,0
+MAPS.US,D,20231206,000000,0.915,0.92,0.87,0.88,289934,0
+MAPS.US,D,20231207,000000,0.88,0.8998,0.85,0.864,364083,0
+MAPS.US,D,20231208,000000,0.86,0.8844,0.8306,0.8829,611143,0
+MAPS.US,D,20231211,000000,0.9,0.9,0.79,0.8049,775813,0
+MAPS.US,D,20231212,000000,0.8,0.8001,0.747,0.771,411634,0
+MAPS.US,D,20231213,000000,0.79,0.8365,0.725,0.836,505030,0
+MAPS.US,D,20231214,000000,0.8285,0.8306,0.79,0.8201,618230,0
+MAPS.US,D,20231215,000000,0.8201,0.8201,0.75,0.75,524227,0
+MAPS.US,D,20231218,000000,0.75,0.7999,0.75,0.751,330941,0
+MAPS.US,D,20231219,000000,0.8,0.8,0.7326,0.74,458285,0
+MAPS.US,D,20231220,000000,0.75,0.7769,0.73,0.738,508591,0
+MAPS.US,D,20231221,000000,0.7496,0.7678,0.72,0.73,440377,0
+MAPS.US,D,20231222,000000,0.7326,0.7745,0.705,0.749,732087,0
+MAPS.US,D,20231226,000000,0.75,0.7777,0.7281,0.745,690281,0
+MAPS.US,D,20231227,000000,0.76,0.78,0.73,0.73,711842,0
+MAPS.US,D,20231228,000000,0.7594,0.7594,0.701,0.702,1422283,0
+MAPS.US,D,20231229,000000,0.72,0.7499,0.695,0.7203,1000894,0
+MAPS.US,D,20240102,000000,0.7464,0.8206,0.7307,0.799,601161,0
+MAPS.US,D,20240103,000000,0.775,0.82,0.750001,0.8124,221696,0
+MAPS.US,D,20240104,000000,0.82,0.84,0.78,0.8109,270359,0
+MAPS.US,D,20240105,000000,0.82,0.8373,0.7907,0.813,418776,0
+MAPS.US,D,20240108,000000,0.8318,0.91,0.82,0.8825,582579,0
+MAPS.US,D,20240109,000000,0.88,0.899,0.8202,0.8464,258713,0
+MAPS.US,D,20240110,000000,0.84,0.8849,0.8302,0.8849,359758,0
+MAPS.US,D,20240111,000000,0.89,0.891,0.82,0.8552,276145,0
+MAPS.US,D,20240112,000000,0.8437,0.9,0.8354,0.899,676411,0
+MAPS.US,D,20240116,000000,0.922,0.97,0.8626,0.922,733250,0
+MAPS.US,D,20240117,000000,0.93,0.93,0.8852,0.9174,219784,0
+MAPS.US,D,20240118,000000,0.9174,0.933699,0.8955,0.9214,200025,0
+MAPS.US,D,20240119,000000,0.91,0.92,0.87,0.9056,321233,0
+MAPS.US,D,20240122,000000,0.8857,0.895045,0.85,0.87,208987,0
+MAPS.US,D,20240123,000000,0.87,0.9221,0.8501,0.882,161063,0
+MAPS.US,D,20240124,000000,0.88,0.9288,0.850201,0.8996,453076,0
+MAPS.US,D,20240125,000000,0.905,0.905,0.8404,0.8572,365389,0
+MAPS.US,D,20240126,000000,0.87,0.9,0.8401,0.8401,223858,0
+MAPS.US,D,20240129,000000,0.8572,0.865,0.8207,0.8347,240005,0
+MAPS.US,D,20240130,000000,0.83,0.8488,0.8224,0.8327,157050,0
+MAPS.US,D,20240131,000000,0.83,0.849,0.7965,0.811,354129,0
+MAPS.US,D,20240201,000000,0.8,0.8988,0.7911,0.8743,596593,0
+MAPS.US,D,20240202,000000,0.91,0.915,0.831,0.839,471340,0
+MAPS.US,D,20240205,000000,0.88,0.9426,0.86,0.935,1129443,0
+MAPS.US,D,20240206,000000,0.935,1.1,0.9109,0.9986,1466078,0
+MAPS.US,D,20240207,000000,0.982,1.0499,0.9251,0.93,579976,0
+MAPS.US,D,20240208,000000,0.9688,0.989999,0.921,0.9398,475317,0
+MAPS.US,D,20240209,000000,0.9403,0.9788,0.89945,0.9198,897059,0
+MAPS.US,D,20240212,000000,0.91,0.98,0.91,0.95,1090434,0
+MAPS.US,D,20240213,000000,0.93,0.95,0.8501,0.87,982890,0
+MAPS.US,D,20240214,000000,0.89,0.99,0.89,0.969,540394,0
+MAPS.US,D,20240215,000000,0.9508,1.02,0.9324,0.9751,466948,0
+MAPS.US,D,20240216,000000,0.97,0.9999,0.9204,0.9884,1099519,0
+MAPS.US,D,20240220,000000,1,1,0.9027,0.9358,405131,0
+MAPS.US,D,20240221,000000,0.912,0.9939,0.8811,0.99,784516,0
+MAPS.US,D,20240222,000000,0.99,0.99,0.905,0.9158,280140,0
+MAPS.US,D,20240223,000000,0.9268,0.97,0.9,0.95,319276,0
+MAPS.US,D,20240226,000000,0.94,0.96,0.902,0.92,239414,0
+MAPS.US,D,20240227,000000,0.928,0.9431,0.92,0.93,291770,0
+MAPS.US,D,20240228,000000,0.9065,0.95,0.9065,0.9367,155864,0
+MAPS.US,D,20240229,000000,0.94,0.94,0.9,0.9003,134254,0
+MAPS.US,D,20240301,000000,0.92,0.9477,0.9,0.9401,321758,0
+MAPS.US,D,20240304,000000,0.9392,0.94,0.8648,0.9008,789960,0
+MAPS.US,D,20240305,000000,0.89,0.9199,0.87,0.9146,285329,0
+MAPS.US,D,20240306,000000,0.92,0.92,0.88,0.8853,270363,0
+MAPS.US,D,20240307,000000,0.88,0.9073,0.841,0.8763,273514,0
+MAPS.US,D,20240308,000000,0.875,0.92,0.8727,0.9099,268936,0
+MAPS.US,D,20240311,000000,0.9,0.9196,0.87,0.8832,231239,0
+MAPS.US,D,20240312,000000,0.881,0.91,0.831,0.839,326270,0
+MAPS.US,D,20240313,000000,0.85,0.885,0.8431,0.8847,274099,0
+MAPS.US,D,20240314,000000,0.8847,0.894951,0.85098,0.866,338187,0
+MAPS.US,D,20240315,000000,0.8512,0.94,0.8512,0.9296,398631,0
+MAPS.US,D,20240318,000000,0.96,1.04,0.9296,1.02,788413,0
+MAPS.US,D,20240319,000000,1,1.02,0.97,0.9811,466889,0
+MAPS.US,D,20240320,000000,0.97,0.98,0.879999,0.9597,708134,0
+MAPS.US,D,20240321,000000,0.9629,0.995,0.94,0.9554,232222,0
+MAPS.US,D,20240322,000000,0.97,1.2,0.94,1.15,1792014,0
+MAPS.US,D,20240325,000000,1.22,1.25,1.05,1.09,1150898,0
+MAPS.US,D,20240326,000000,1.1,1.245,1.1,1.14,886013,0
+MAPS.US,D,20240327,000000,1.15,1.27,1.1,1.265,885645,0
+MAPS.US,D,20240328,000000,1.28,1.33,1.22,1.33,735296,0
+MAPS.US,D,20240401,000000,1.38,1.4,1.2,1.315,1719781,0
+MAPS.US,D,20240402,000000,1.3,1.35,1.29,1.31,507750,0
+MAPS.US,D,20240403,000000,1.28,1.4,1.23,1.33,975808,0
+MAPS.US,D,20240404,000000,1.37,1.4,1.1805,1.24,700599,0
+MAPS.US,D,20240405,000000,1.24,1.33,1.2201,1.295,474001,0
+MAPS.US,D,20240408,000000,1.33,1.34,1.26,1.3,442946,0
+MAPS.US,D,20240409,000000,1.29,1.34,1.27,1.31,268863,0
+MAPS.US,D,20240410,000000,1.31,1.38,1.26,1.27,635363,0
+MAPS.US,D,20240411,000000,1.3,1.3,1.19,1.27,303240,0
+MAPS.US,D,20240412,000000,1.3,1.3,1.16,1.2,287718,0
+MAPS.US,D,20240415,000000,1.19,1.23,1.11,1.18,466245,0
+MAPS.US,D,20240416,000000,1.17,1.21,1.14,1.17,238508,0
+MAPS.US,D,20240417,000000,1.16,1.19,1.15,1.16,219475,0
+MAPS.US,D,20240418,000000,1.15,1.21,1.12,1.14,423510,0
+MAPS.US,D,20240419,000000,1.11,1.16,1.08,1.11,294813,0
+MAPS.US,D,20240422,000000,1.1,1.13,1.06,1.08,292499,0
+MAPS.US,D,20240423,000000,1.08,1.16,1.07,1.09,476827,0
+MAPS.US,D,20240424,000000,1.11,1.11,1.06,1.09,231441,0
+MAPS.US,D,20240425,000000,1.06,1.105,1.05,1.08,210945,0
+MAPS.US,D,20240426,000000,1.07,1.1292,1.05,1.06,301188,0
+MAPS.US,D,20240429,000000,1.05,1.08,1.02,1.045,295124,0
+MAPS.US,D,20240430,000000,1.04,1.47,1.01,1.265,4502825,0
+MAPS.US,D,20240501,000000,1.3,1.34,1.19,1.23,1433480,0
+MAPS.US,D,20240502,000000,1.26,1.33,1.2,1.27,825728,0
+MAPS.US,D,20240503,000000,1.29,1.32,1.2,1.24,287716,0
+MAPS.US,D,20240506,000000,1.24,1.31,1.24,1.25,230789,0
+MAPS.US,D,20240507,000000,1.25,1.28,1.13,1.17,512630,0
+MAPS.US,D,20240508,000000,1.17,1.21,1.15,1.2,224086,0
+MAPS.US,D,20240509,000000,1.21,1.25,1.12,1.19,373828,0
+MAPS.US,D,20240510,000000,1.18,1.22,1.13,1.14,277446,0
+MAPS.US,D,20240513,000000,1.13,1.17,1.1,1.1,416550,0
+MAPS.US,D,20240514,000000,1.09,1.15,1.09,1.1,347451,0
+MAPS.US,D,20240515,000000,1.13,1.14,1.02,1.06,346802,0
+MAPS.US,D,20240516,000000,1.07,1.19,1.04,1.1,925641,0
+MAPS.US,D,20240517,000000,1.12,1.16,1,1,1365384,0
+MAPS.US,D,20240520,000000,1.01,1.03,0.89,0.96,945233,0
+MAPS.US,D,20240521,000000,0.9973,1.01,0.95,0.9537,334373,0
+MAPS.US,D,20240522,000000,0.9554,0.96,0.894,0.9384,533807,0
+MAPS.US,D,20240523,000000,0.92,0.9301,0.8707,0.8799,502142,0
+MAPS.US,D,20240524,000000,0.88,0.91,0.86,0.8883,392034,0
+MAPS.US,D,20240528,000000,0.9,0.99,0.9,0.944,1476520,0
+MAPS.US,D,20240529,000000,0.96,1.02,0.9365,0.9517,522915,0
+MAPS.US,D,20240530,000000,0.96,0.9789,0.9401,0.96,754836,0
+MAPS.US,D,20240531,000000,0.971,1.02,0.9595,0.9892,792653,0
+MAPS.US,D,20240603,000000,1.02,1.05,0.9694,1.03,1379902,0
+MAPS.US,D,20240604,000000,1.01,1.035,0.9933,1.01,594408,0
+MAPS.US,D,20240605,000000,1.02,1.04,0.99,0.9999,391112,0
+MAPS.US,D,20240606,000000,0.99,1.04,0.9698,0.9999,322135,0
+MAPS.US,D,20240607,000000,0.9869,1.02,0.9745,1,479726,0
+MAPS.US,D,20240610,000000,1.01,1.1,0.9825,1,1008229,0
+MAPS.US,D,20240611,000000,0.9802,1.02,0.9375,0.96,366025,0
+MAPS.US,D,20240612,000000,0.96,1.03,0.96,1.01,291218,0
+MAPS.US,D,20240613,000000,0.99,1.05,0.9899,0.9928,328192,0
+MAPS.US,D,20240614,000000,1.05,1.055,0.993,1,443439,0
+MAPS.US,D,20240617,000000,1.02,1.06,1,1.03,449195,0
+MAPS.US,D,20240618,000000,1.05,1.17,1.03,1.09,858687,0
+MAPS.US,D,20240620,000000,1.11,1.1496,1.09,1.12,572066,0
+MAPS.US,D,20240621,000000,1.12,1.15,1.1,1.125,336351,0
+MAPS.US,D,20240624,000000,1.11,1.11,1,1.01,1593859,0
+MAPS.US,D,20240625,000000,1.02,1.04,0.9505,0.9505,907118,0
+MAPS.US,D,20240626,000000,0.9757,1.07,0.9211,1.02,946839,0
+MAPS.US,D,20240627,000000,1.03,1.07,0.9928,1,657462,0
+MAPS.US,D,20240628,000000,1,1.05,0.935,1.04,9051953,0
+MAPS.US,D,20240701,000000,1.05,1.15,1.03,1.12,1408516,0
+MAPS.US,D,20240702,000000,1.11,1.18,1.07,1.1,619630,0
+MAPS.US,D,20240703,000000,1.11,1.125,1.07,1.09,142096,0
+MAPS.US,D,20240705,000000,1.08,1.09,1.01,1.03,618594,0
+MAPS.US,D,20240708,000000,1.06,1.12,1.045,1.09,616968,0
+MAPS.US,D,20240709,000000,1.09,1.1,1.02,1.02,635169,0
+MAPS.US,D,20240710,000000,1.01,1.04,0.97,0.9854,760074,0
+MAPS.US,D,20240711,000000,1.01,1.04,0.99,1.03,311196,0
+MAPS.US,D,20240712,000000,1.04,1.05,1,1.035,504559,0
+MAPS.US,D,20240715,000000,1.02,1.03,0.9815,0.9929,640692,0
+MAPS.US,D,20240716,000000,1.02,1.04,1.0002,1.03,717829,0
+MAPS.US,D,20240717,000000,1.05,1.05,1.01,1.03,415909,0
+MAPS.US,D,20240718,000000,1.01,1.05,0.965,0.9801,540073,0
+MAPS.US,D,20240719,000000,0.99,1.04,0.97,0.99,695810,0
+MAPS.US,D,20240722,000000,1,1.04,0.9425,1.03,742928,0
+MAPS.US,D,20240723,000000,1.04,1.06,1.03,1.04,459245,0
+MAPS.US,D,20240724,000000,1.05,1.055,0.9751,0.9751,483719,0
+MAPS.US,D,20240725,000000,1.02,1.02,0.9747,1,253365,0
+MAPS.US,D,20240726,000000,1.03,1.03,1,1.03,207071,0
+MAPS.US,D,20240729,000000,1.04,1.16,1.03,1.13,1003764,0
+MAPS.US,D,20240730,000000,1.14,1.16,1.07,1.11,398005,0
+MAPS.US,D,20240731,000000,1.13,1.13,1.06,1.08,254532,0
+MAPS.US,D,20240801,000000,1.07,1.079,0.99,1.01,482377,0
+MAPS.US,D,20240802,000000,0.98,1,0.96,0.9611,434919,0
+MAPS.US,D,20240805,000000,0.9273,0.9899,0.851,0.9218,898093,0
+MAPS.US,D,20240806,000000,0.9294,0.99899,0.9101,0.9601,437914,0
+MAPS.US,D,20240807,000000,0.9601,1.008,0.9411,0.9462,245420,0
+MAPS.US,D,20240808,000000,0.9375,0.9999,0.935,0.9416,685962,0
+MAPS.US,D,20240809,000000,0.95,0.9984,0.9402,0.9784,376042,0
+MAPS.US,D,20240812,000000,0.95,0.95755,0.9131,0.9431,772502,0
+MAPS.US,D,20240813,000000,0.93,0.93,0.9,0.9295,1056790,0
+MAPS.US,D,20240814,000000,0.9338,1.03,0.92,1.03,573453,0
+MAPS.US,D,20240815,000000,1.04,1.04,0.9801,1.04,852114,0
+MAPS.US,D,20240816,000000,1,1.08,0.99,1.07,1061699,0
+MAPS.US,D,20240819,000000,1.07,1.07,1,1.02,737901,0
+MAPS.US,D,20240820,000000,1.02,1.04,1.01,1.02,483806,0
+MAPS.US,D,20240821,000000,1.03,1.08,1.02,1.08,384007,0
+MAPS.US,D,20240822,000000,1.08,1.1,1.065,1.08,260139,0
+MAPS.US,D,20240823,000000,1.09,1.12,1.08,1.1,278577,0
+MAPS.US,D,20240826,000000,1.11,1.15,1.07,1.15,765244,0
+MAPS.US,D,20240827,000000,1.01,1.02,0.9351,0.9428,2399550,0
+MAPS.US,D,20240828,000000,0.943,1,0.941,0.9821,394845,0
+MAPS.US,D,20240829,000000,0.97,1.01,0.96,0.9889,548047,0
+MAPS.US,D,20240830,000000,0.99,1.01,0.9625,0.9894,214321,0
+MAPS.US,D,20240903,000000,0.9859,0.9894,0.946,0.9499,272266,0
+MAPS.US,D,20240904,000000,0.95,0.9805,0.94,0.9502,372210,0
+MAPS.US,D,20240905,000000,0.95,0.9733,0.931,0.9463,388265,0
+MAPS.US,D,20240906,000000,0.94,0.95,0.89,0.8926,818450,0
+MAPS.US,D,20240909,000000,0.9147,0.942,0.9,0.9339,487661,0
+MAPS.US,D,20240910,000000,0.91,0.9421,0.8992,0.9237,199017,0
+MAPS.US,D,20240911,000000,0.9225,0.9511,0.9111,0.9422,99024,0
+MAPS.US,D,20240912,000000,0.9499,0.97,0.92,0.9326,125322,0
+MAPS.US,D,20240913,000000,0.92,0.9735,0.92,0.9642,249941,0
+MAPS.US,D,20240916,000000,0.96,0.97405,0.95,0.9635,227520,0
+MAPS.US,D,20240917,000000,0.9554,1.01,0.95,0.95,296044,0
+MAPS.US,D,20240918,000000,0.95,0.9898,0.95,0.9658,365261,0
+MAPS.US,D,20240919,000000,0.9899,0.998,0.97,0.9864,199363,0
+MAPS.US,D,20240920,000000,0.9908,0.9953,0.94,0.9582,987675,0
+MAPS.US,D,20240923,000000,0.9292,0.9434,0.9215,0.924,408265,0
+MAPS.US,D,20240924,000000,0.921,0.9499,0.921,0.9377,153752,0
+MAPS.US,D,20240925,000000,0.9264,0.9399,0.915,0.92,162375,0
+MAPS.US,D,20240926,000000,0.93,0.94,0.91,0.9169,462612,0
+MAPS.US,D,20240927,000000,0.9152,0.926,0.8822,0.8951,487036,0
+MAPS.US,D,20240930,000000,0.8901,0.9,0.85,0.87,788806,0
+MAPS.US,D,20241001,000000,0.86,0.8999,0.851,0.8693,266477,0
+MAPS.US,D,20241002,000000,0.87,0.9099,0.8233,0.8685,323995,0
+MAPS.US,D,20241003,000000,0.8603,0.8798,0.8272,0.8555,420645,0
+MAPS.US,D,20241004,000000,0.8555,0.8897,0.8503,0.889,186144,0
+MAPS.US,D,20241007,000000,0.89,0.8996,0.8599,0.8611,136379,0
+MAPS.US,D,20241008,000000,0.86,0.8849,0.8541,0.8684,82825,0
+MAPS.US,D,20241009,000000,0.8655,0.8872,0.852101,0.86,186178,0
+MAPS.US,D,20241010,000000,0.8649,0.8797,0.8354,0.8559,217699,0
+MAPS.US,D,20241011,000000,0.8655,0.889599,0.8535,0.8599,237299,0
+MAPS.US,D,20241014,000000,0.86,0.887,0.86,0.8732,251113,0
+MAPS.US,D,20241015,000000,0.865,0.9299,0.860001,0.921,182488,0
+MAPS.US,D,20241016,000000,0.9291,0.9468,0.9026,0.9266,261924,0
+MAPS.US,D,20241017,000000,0.92,0.93,0.9001,0.92,138004,0
+MAPS.US,D,20241018,000000,0.92,0.9459,0.88,0.8933,274323,0
+MAPS.US,D,20241021,000000,0.8902,0.9298,0.8701,0.8862,303566,0
+MAPS.US,D,20241022,000000,0.8952,0.92,0.861,0.9014,1413074,0
+MAPS.US,D,20241023,000000,0.89,0.92,0.865,0.865,185212,0
+MAPS.US,D,20241024,000000,0.8689,0.9,0.845,0.8452,262806,0
+MAPS.US,D,20241025,000000,0.849,0.8696,0.825,0.8308,396696,0
+MAPS.US,D,20241028,000000,0.8357,0.867399,0.8109,0.8198,498454,0
+MAPS.US,D,20241029,000000,0.8256,0.8348,0.7889,0.8013,400822,0
+MAPS.US,D,20241030,000000,0.7935,0.834,0.7811,0.7884,416326,0
+MAPS.US,D,20241031,000000,0.79,0.82,0.775,0.7751,369154,0
+MAPS.US,D,20241101,000000,0.7758,0.8068,0.7752,0.7956,184438,0
+MAPS.US,D,20241104,000000,0.7967,0.83,0.786,0.79,553189,0
+MAPS.US,D,20241105,000000,0.8362,0.84,0.7952,0.8,483973,0
+MAPS.US,D,20241106,000000,0.8221,0.8221,0.700001,0.7666,2928875,0
+MAPS.US,D,20241107,000000,0.7461,0.81325,0.7461,0.77,430571,0
+MAPS.US,D,20241108,000000,0.79,0.797,0.7346,0.7581,193683,0
+MAPS.US,D,20241111,000000,0.7512,0.7798,0.73,0.735,493861,0
+MAPS.US,D,20241112,000000,0.735,0.7738,0.71305,0.716,928364,0
+MAPS.US,D,20241113,000000,0.9125,0.9657,0.8494,0.8558,3083178,0
+MAPS.US,D,20241114,000000,0.9,1.15,0.9,0.9996,3212769,0
+MAPS.US,D,20241115,000000,1,1.03,0.9508,0.9917,2032953,0
+MAPS.US,D,20241118,000000,1.05,1.13,1,1.04,2202996,0
+MAPS.US,D,20241119,000000,1.1,1.2,1.06,1.2,1215847,0
+MAPS.US,D,20241120,000000,1.2,1.22,1.155,1.18,807954,0
+MAPS.US,D,20241121,000000,1.19,1.19,1.11,1.17,835969,0
+MAPS.US,D,20241122,000000,1.17,1.23,1.16,1.2,1000204,0
+MAPS.US,D,20241125,000000,1.22,1.39,1.2,1.28,1370024,0
+MAPS.US,D,20241126,000000,1.25,1.3,1.24,1.28,711596,0
+MAPS.US,D,20241127,000000,1.28,1.33,1.215,1.23,711290,0
+MAPS.US,D,20241129,000000,1.23,1.28,1.175,1.19,703989,0
+MAPS.US,D,20241202,000000,1.22,1.3845,1.22,1.34,1577515,0
+MAPS.US,D,20241203,000000,1.33,1.465,1.3,1.43,1217720,0
+MAPS.US,D,20241204,000000,1.43,1.45,1.33,1.36,699330,0
+MAPS.US,D,20241205,000000,1.39,1.44,1.3,1.35,931053,0
+MAPS.US,D,20241206,000000,1.38,1.4899,1.36,1.4,1177127,0
+MAPS.US,D,20241209,000000,1.44,1.44,1.335,1.35,596532,0
+MAPS.US,D,20241210,000000,1.35,1.4,1.33,1.38,860430,0
+MAPS.US,D,20241211,000000,1.36,1.39,1.31,1.35,982963,0
+MAPS.US,D,20241212,000000,1.33,1.38,1.28,1.35,709226,0
+MAPS.US,D,20241213,000000,1.33,1.3673,1.22,1.24,1466444,0
+MAPS.US,D,20241216,000000,1.23,1.26,1.07,1.11,1690985,0
+MAPS.US,D,20241217,000000,1.1,1.27,1.1,1.22,1184863,0
+MAPS.US,D,20241218,000000,1.4,1.56,1.355,1.39,4400616,0
+MAPS.US,D,20241219,000000,1.47,1.5,1.36,1.46,2557285,0
+MAPS.US,D,20241220,000000,1.5,1.65,1.48,1.63,4575008,0
+MAPS.US,D,20241223,000000,1.65,1.65,1.51,1.55,1446389,0
+MAPS.US,D,20241224,000000,1.57,1.64,1.54,1.59,793374,0
+MAPS.US,D,20241226,000000,1.58,1.59,1.46,1.49,916559,0
+MAPS.US,D,20241227,000000,1.58,1.58,1.41,1.46,1308803,0
+MAPS.US,D,20241230,000000,1.47,1.4884,1.38,1.4,1185905,0
+MAPS.US,D,20241231,000000,1.41,1.445,1.34,1.38,1201261,0
+MAPS.US,D,20250102,000000,1.42,1.515,1.39,1.45,905353,0
+MAPS.US,D,20250103,000000,1.47,1.47,1.39,1.46,1354346,0
+MAPS.US,D,20250106,000000,1.48,1.5295,1.43,1.48,857389,0
+MAPS.US,D,20250107,000000,1.52,1.53,1.41,1.47,841284,0
+MAPS.US,D,20250108,000000,1.43,1.45,1.34,1.36,1330943,0
+MAPS.US,D,20250110,000000,1.34,1.42,1.3,1.38,720548,0
+MAPS.US,D,20250113,000000,1.34,1.365,1.27,1.33,1017132,0
+MAPS.US,D,20250114,000000,1.34,1.36,1.27,1.29,764232,0
+MAPS.US,D,20250115,000000,1.3,1.33,1.26,1.31,1502038,0
+MAPS.US,D,20250116,000000,1.33,1.33,1.27,1.31,961123,0
+MAPS.US,D,20250117,000000,1.32,1.34,1.27,1.29,305833,0
+MAPS.US,D,20250121,000000,1.36,1.42,1.34,1.4,2293621,0
+MAPS.US,D,20250122,000000,1.4,1.42,1.35,1.38,1382018,0
+MAPS.US,D,20250123,000000,1.38,1.43,1.35,1.36,731255,0
+MAPS.US,D,20250124,000000,1.37,1.37,1.32,1.33,855813,0
+MAPS.US,D,20250127,000000,1.32,1.37,1.31,1.33,1266359,0
+MAPS.US,D,20250128,000000,1.31,1.375,1.3,1.36,508299,0
+MAPS.US,D,20250129,000000,1.37,1.41,1.35,1.4,978614,0
+MAPS.US,D,20250130,000000,1.4,1.47,1.39,1.39,1012709,0
+MAPS.US,D,20250131,000000,1.37,1.42,1.33,1.38,1040575,0
+MAPS.US,D,20250203,000000,1.348,1.36,1.31,1.32,821607,0
+MAPS.US,D,20250204,000000,1.37,1.44,1.3319,1.42,1778717,0
+MAPS.US,D,20250205,000000,1.42,1.47,1.4,1.44,1292986,0
+MAPS.US,D,20250206,000000,1.45,1.45,1.37,1.39,837892,0
+MAPS.US,D,20250207,000000,1.4,1.41,1.35,1.36,773528,0
+MAPS.US,D,20250210,000000,1.398,1.398,1.28,1.29,2534498,0
+MAPS.US,D,20250211,000000,1.28,1.325,1.28,1.29,465865,0
+MAPS.US,D,20250212,000000,1.29,1.41,1.285,1.38,1125379,0
+MAPS.US,D,20250213,000000,1.39,1.42,1.35,1.39,668210,0
+MAPS.US,D,20250214,000000,1.38,1.42,1.35,1.38,692591,0
+MAPS.US,D,20250218,000000,1.38,1.4,1.36,1.38,912757,0
+MAPS.US,D,20250219,000000,1.38,1.44,1.37,1.43,2353728,0
+MAPS.US,D,20250220,000000,1.41,1.465,1.39,1.45,717683,0
+MAPS.US,D,20250221,000000,1.48,1.48,1.36,1.39,6616268,0
+MAPS.US,D,20250224,000000,1.41,1.41,1.29,1.35,1106333,0
+MAPS.US,D,20250225,000000,1.35,1.375,1.31,1.31,910540,0
+MAPS.US,D,20250226,000000,1.31,1.35,1.29,1.35,493429,0
+MAPS.US,D,20250227,000000,1.34,1.34,1.28,1.29,903857,0
+MAPS.US,D,20250228,000000,1.28,1.32,1.25,1.31,512091,0
+MAPS.US,D,20250303,000000,1.31,1.33,1.295,1.3,604564,0
+MAPS.US,D,20250304,000000,1.27,1.3,1.225,1.255,1090845,0
+MAPS.US,D,20250305,000000,1.25,1.32,1.25,1.29,711637,0
+MAPS.US,D,20250306,000000,1.34,1.41,1.33,1.36,1760902,0
+MAPS.US,D,20250307,000000,1.37,1.37,1.32,1.35,474396,0
+MAPS.US,D,20250310,000000,1.35,1.355,1.25,1.27,1115984,0
+MAPS.US,D,20250311,000000,1.28,1.28,1.205,1.26,1413511,0
+MAPS.US,D,20250312,000000,1.26,1.28,1.17,1.18,1358427,0
+MAPS.US,D,20250313,000000,1.19,1.215,1.16,1.17,928428,0
+MAPS.US,D,20250314,000000,1.32,1.36,1.195,1.25,2085261,0
+MAPS.US,D,20250317,000000,1.26,1.37,1.21,1.23,2996169,0
+MAPS.US,D,20250318,000000,1.22,1.28,1.178,1.26,1039575,0
+MAPS.US,D,20250319,000000,1.26,1.26,1.225,1.23,237299,0
+MAPS.US,D,20250320,000000,1.23,1.28,1.225,1.26,704249,0
+MAPS.US,D,20250321,000000,1.24,1.345,1.24,1.34,1052852,0
+MAPS.US,D,20250324,000000,1.34,1.365,1.295,1.34,365644,0
+MAPS.US,D,20250325,000000,1.33,1.37,1.31,1.36,318169,0
+MAPS.US,D,20250326,000000,1.35,1.36,1.3,1.31,259963,0
+MAPS.US,D,20250327,000000,1.3,1.305,1.23,1.24,408375,0
+MAPS.US,D,20250328,000000,1.23,1.23,1.195,1.21,351070,0
+MAPS.US,D,20250331,000000,1.205,1.21,1.13,1.13,1167201,0
+MAPS.US,D,20250401,000000,1.14,1.145,1.1,1.13,1115070,0
+MAPS.US,D,20250402,000000,1.13,1.16,1.11,1.13,652720,0
+MAPS.US,D,20250403,000000,1.1,1.13,1.06,1.09,1013844,0
+MAPS.US,D,20250404,000000,1.05,1.07,1.03,1.06,1381222,0
+MAPS.US,D,20250407,000000,1.03,1.07,0.97,1.04,1918017,0
+MAPS.US,D,20250408,000000,1.06,1.08,1,1.01,968603,0
+MAPS.US,D,20250409,000000,1,1.11,0.9974,1.085,855260,0
+MAPS.US,D,20250410,000000,1.04,1.07,1.01,1.06,792901,0
+MAPS.US,D,20250411,000000,1.03,1.06,1.015,1.035,390656,0
+MAPS.US,D,20250414,000000,1.04,1.055,1.01,1.04,376921,0
+MAPS.US,D,20250415,000000,1.04,1.04,1.01,1.03,572515,0
+MAPS.US,D,20250416,000000,1.03,1.06,1,1.06,863856,0
+MAPS.US,D,20250417,000000,1.06,1.1113,1.025,1.04,660661,0
+MAPS.US,D,20250421,000000,1.04,1.05,1.02,1.04,362573,0
+MAPS.US,D,20250422,000000,1.04,1.05,1.03,1.05,689865,0
+MAPS.US,D,20250423,000000,1.07,1.095,1.06,1.08,286658,0
+MAPS.US,D,20250424,000000,1.07,1.13,1.07,1.11,784713,0
+MAPS.US,D,20250425,000000,1.09,1.15,1.09,1.14,443224,0
+MAPS.US,D,20250428,000000,1.16,1.19,1.145,1.18,731759,0
+MAPS.US,D,20250429,000000,1.18,1.2689,1.18,1.25,644891,0
+MAPS.US,D,20250430,000000,1.24,1.31,1.16,1.29,1877833,0
+MAPS.US,D,20250501,000000,1.28,1.3,1.25,1.26,527399,0
+MAPS.US,D,20250502,000000,1.26,1.27,1.21,1.26,500757,0
+MAPS.US,D,20250505,000000,1.26,1.26,1.18,1.19,402601,0
+MAPS.US,D,20250506,000000,1.19,1.2098,1.13,1.14,570681,0
+MAPS.US,D,20250507,000000,1.14,1.16,1.11,1.13,438197,0
+MAPS.US,D,20250508,000000,1.19,1.21,1.15,1.17,492077,0
+MAPS.US,D,20250509,000000,1.199,1.199,1.11,1.12,822177,0
+MAPS.US,D,20250512,000000,1.17,1.17,1.1,1.12,495771,0
+MAPS.US,D,20250513,000000,1.14,1.15,1.09,1.14,802986,0
+MAPS.US,D,20250514,000000,1.15,1.19,1.13,1.18,678735,0
+MAPS.US,D,20250515,000000,1.2,1.21,1.14,1.175,555762,0
+MAPS.US,D,20250516,000000,1.18,1.18,1.06,1.08,2113133,0
+MAPS.US,D,20250519,000000,1.08,1.09,1.05,1.07,800298,0
+MAPS.US,D,20250520,000000,1.07,1.12,1.0569,1.12,642437,0
+MAPS.US,D,20250521,000000,1.1,1.1,1.04,1.05,541027,0
+MAPS.US,D,20250522,000000,1.04,1.05,1.02,1.02,384447,0
+MAPS.US,D,20250523,000000,1.02,1.0399,1.01,1.01,438860,0
+MAPS.US,D,20250527,000000,1.03,1.06,1.03,1.06,513207,0
+MAPS.US,D,20250528,000000,1.07,1.09,1.03,1.04,477709,0
+MAPS.US,D,20250529,000000,1.05,1.07,1.04,1.05,396715,0
+MAPS.US,D,20250530,000000,1.04,1.06,1.01,1.04,579732,0
+MAPS.US,D,20250602,000000,1.04,1.045,1,1.02,632209,0
+MAPS.US,D,20250603,000000,1.02,1.05,1,1.04,510202,0
+MAPS.US,D,20250604,000000,1.03,1.06,1.03,1.05,375551,0
+MAPS.US,D,20250605,000000,1.05,1.08,1.05,1.08,502674,0
+MAPS.US,D,20250606,000000,1.08,1.13,1.07,1.11,938165,0
+MAPS.US,D,20250609,000000,1.1,1.12,1.09,1.11,681451,0
+MAPS.US,D,20250610,000000,1.11,1.14,1.09,1.13,309197,0
+MAPS.US,D,20250611,000000,1.08,1.085,1.05,1.05,471065,0
+MAPS.US,D,20250612,000000,1.06,1.07,1.03,1.06,486380,0
+MAPS.US,D,20250613,000000,1.03,1.05,1.02,1.02,501829,0
+MAPS.US,D,20250616,000000,1.05,1.07,1.02,1.05,401909,0
+MAPS.US,D,20250617,000000,1.05,1.06,1.02,1.04,429152,0
+MAPS.US,D,20250618,000000,1.04,1.12,1.04,1.07,885756,0
+MAPS.US,D,20250620,000000,1.08,1.09,1.01,1.02,667665,0
+MAPS.US,D,20250623,000000,1.01,1.06,1.01,1.06,756685,0
+MAPS.US,D,20250624,000000,0.9449,0.99,0.9099,0.929,3222697,0
+MAPS.US,D,20250625,000000,0.925,0.94,0.8615,0.88,2439584,0
+MAPS.US,D,20250626,000000,0.88,0.935,0.858,0.9265,1160499,0
+MAPS.US,D,20250627,000000,0.923,0.95,0.8616,0.8688,1392137,0
+MAPS.US,D,20250630,000000,0.9,0.9133,0.873,0.896,1390913,0
+MAPS.US,D,20250701,000000,0.8952,0.9169,0.88,0.8956,646502,0
+MAPS.US,D,20250702,000000,0.906,0.91,0.89,0.8963,443331,0
+MAPS.US,D,20250703,000000,0.9,0.92,0.88,0.92,565648,0
+MAPS.US,D,20250707,000000,0.9025,0.9398,0.882,0.8841,613113,0
+MAPS.US,D,20250708,000000,0.899,0.93,0.89,0.9214,636454,0
+MAPS.US,D,20250709,000000,0.93,0.945,0.9215,0.9386,585573,0
+MAPS.US,D,20250710,000000,0.9348,1.05,0.9348,1.03,1191501,0
+MAPS.US,D,20250711,000000,1.03,1.05,0.9802,1.01,871122,0
+MAPS.US,D,20250714,000000,1.03,1.05,0.966,0.9662,856457,0
+MAPS.US,D,20250715,000000,0.966,0.9997,0.91,0.9129,906151,0
+MAPS.US,D,20250716,000000,0.928,0.9553,0.9228,0.946,490377,0
+MAPS.US,D,20250717,000000,0.95,1.01,0.95,0.9714,788221,0
+MAPS.US,D,20250718,000000,0.99,0.9998,0.9513,0.9527,357513,0
+MAPS.US,D,20250721,000000,0.98,0.9986,0.95,0.9581,497225,0
+MAPS.US,D,20250722,000000,0.9632,1,0.9519,0.9931,589515,0
+MAPS.US,D,20250723,000000,1,1.0099,0.97,0.9763,779946,0
+MAPS.US,D,20250724,000000,0.9814,0.99769,0.951,0.951,403277,0
+MAPS.US,D,20250725,000000,0.9576,0.98,0.9525,0.9712,387796,0
+MAPS.US,D,20250728,000000,0.98,0.9835,0.96,0.9664,422170,0
+MAPS.US,D,20250729,000000,0.9871,0.9898,0.935,0.935,414652,0
+MAPS.US,D,20250730,000000,0.9351,0.9502,0.8952,0.9048,604974,0
+MAPS.US,D,20250731,000000,0.9048,0.93,0.8834,0.8928,445828,0
+MAPS.US,D,20250801,000000,0.9,0.9449,0.8603,0.9224,791369,0
+MAPS.US,D,20250804,000000,0.9224,0.96,0.8955,0.9432,647606,0
+MAPS.US,D,20250805,000000,0.9517,0.9523,0.9117,0.9155,650879,0
+MAPS.US,D,20250806,000000,0.93,0.96,0.925,0.953,495519,0
+MAPS.US,D,20250807,000000,0.95,0.96,0.902,0.902,936385,0
+MAPS.US,D,20250808,000000,0.9,0.9499,0.899549,0.9323,686326,0
+MAPS.US,D,20250811,000000,1.05,1.22,1.04,1.2,11499449,0
+MAPS.US,D,20250812,000000,1.215,1.27,1.125,1.13,2257644,0
+MAPS.US,D,20250813,000000,1.15,1.3,1.11,1.27,2345654,0
+MAPS.US,D,20250814,000000,1.25,1.27,1.19,1.25,2312840,0
+MAPS.US,D,20250815,000000,1.27,1.27,1.15,1.18,1418576,0
+MAPS.US,D,20250818,000000,1.19,1.22,1.15,1.16,1847943,0
+MAPS.US,D,20250819,000000,1.16,1.16,1.04,1.05,2125771,0
+MAPS.US,D,20250820,000000,1.05,1.095,1.03,1.06,870237,0
+MAPS.US,D,20250821,000000,1.05,1.06,1,1.03,1041451,0
+MAPS.US,D,20250822,000000,1.05,1.1253,1.035,1.12,1584421,0
+MAPS.US,D,20250825,000000,1.12,1.175,1.11,1.15,1066675,0
+MAPS.US,D,20250826,000000,1.13,1.18,1.11,1.17,1208654,0
+MAPS.US,D,20250827,000000,1.17,1.2072,1.15,1.18,1207622,0
+MAPS.US,D,20250828,000000,1.17,1.2353,1.16,1.21,1588759,0
+MAPS.US,D,20250829,000000,1.22,1.25,1.19,1.24,1231410,0
+MAPS.US,D,20250902,000000,1.2,1.22,1.13,1.14,1344935,0
+MAPS.US,D,20250903,000000,1.13,1.17,1.12,1.14,608205,0
+MAPS.US,D,20250904,000000,1.16,1.16,1.07,1.12,1062542,0
+MAPS.US,D,20250905,000000,1.14,1.18,1.13,1.17,672602,0
+MAPS.US,D,20250908,000000,1.17,1.25,1.14,1.22,1590390,0
+MAPS.US,D,20250909,000000,1.22,1.24,1.185,1.23,767802,0
+MAPS.US,D,20250910,000000,1.24,1.26,1.185,1.21,813540,0
+MAPS.US,D,20250911,000000,1.24,1.28,1.22,1.25,825862,0
+MAPS.US,D,20250912,000000,1.25,1.25,1.19,1.21,692843,0
+MAPS.US,D,20250915,000000,1.21,1.25,1.19,1.24,750360,0
+MAPS.US,D,20250916,000000,1.26,1.29,1.22,1.26,1062931,0
+MAPS.US,D,20250917,000000,1.26,1.265,1.22,1.23,456379,0
+MAPS.US,D,20250918,000000,1.25,1.3,1.21,1.29,838693,0
+MAPS.US,D,20250919,000000,1.3,1.3,1.22,1.25,1535768,0
+MAPS.US,D,20250922,000000,1.25,1.26,1.22,1.24,618222,0
+MAPS.US,D,20250923,000000,1.24,1.27,1.21,1.21,950718,0
+MAPS.US,D,20250924,000000,1.21,1.24,1.21,1.22,496320,0
+MAPS.US,D,20250925,000000,1.21,1.22,1.16,1.16,908530,0
+MAPS.US,D,20250926,000000,1.17,1.185,1.13,1.14,1522318,0
+MAPS.US,D,20250929,000000,1.21,1.359,1.21,1.3,4786540,0
+MAPS.US,D,20250930,000000,1.31,1.3187,1.16,1.16,1923626,0
+MAPS.US,D,20251001,000000,1.17,1.18,1.12,1.16,1311665,0
+MAPS.US,D,20251002,000000,1.16,1.1999,1.15,1.19,1158643,0
+MAPS.US,D,20251003,000000,1.19,1.22,1.15,1.18,956734,0
+MAPS.US,D,20251006,000000,1.17,1.18,1.16,1.16,803435,0
+MAPS.US,D,20251007,000000,1.17,1.18,1.13,1.15,2039907,0
+MAPS.US,D,20251008,000000,1.17,1.175,1.13,1.14,1057160,0
+MAPS.US,D,20251009,000000,1.15,1.22,1.125,1.21,1581959,0
+MAPS.US,D,20251010,000000,1.21,1.24,1.1,1.11,2065604,0
+MAPS.US,D,20251013,000000,1.11,1.1456,1.09,1.14,1756389,0
+MAPS.US,D,20251014,000000,1.1,1.13,1.09,1.11,954623,0
+MAPS.US,D,20251015,000000,1.12,1.16,1.1,1.14,1253850,0
+MAPS.US,D,20251016,000000,1.14,1.16,1.11,1.11,1318476,0
+MAPS.US,D,20251017,000000,1.1,1.11,1.06,1.07,875848,0
+MAPS.US,D,20251020,000000,1.08,1.1,1.05,1.07,1194653,0
+MAPS.US,D,20251021,000000,1.07,1.07,1.03,1.04,628509,0
+MAPS.US,D,20251022,000000,1.04,1.07,1.04,1.06,825378,0
+MAPS.US,D,20251023,000000,1.0699,1.09,1.045,1.08,857952,0
+MAPS.US,D,20251024,000000,1.08,1.19,1.07,1.19,1689182,0
+MAPS.US,D,20251027,000000,1.18,1.18,1.11,1.12,1038596,0
+MAPS.US,D,20251028,000000,1.12,1.125,1.07,1.09,1052391,0
+MAPS.US,D,20251029,000000,1.09,1.09,1.04,1.06,1119872,0
+MAPS.US,D,20251030,000000,1.05,1.0763,1.01,1.02,794529,0
+MAPS.US,D,20251031,000000,1.03,1.05,1.01,1.05,680210,0
+MAPS.US,D,20251103,000000,1.05,1.07,1.02,1.03,629911,0
+MAPS.US,D,20251104,000000,1.02,1.025,0.9708,0.9832,726363,0
+MAPS.US,D,20251105,000000,0.9849,1.04,0.9785,1.02,711030,0
+MAPS.US,D,20251106,000000,1.02,1.025,0.975,0.9908,936881,0
+MAPS.US,D,20251107,000000,0.95,0.9689,0.89,0.961,904494,0
+MAPS.US,D,20251110,000000,0.961,0.99,0.94,0.985,987910,0
+MAPS.US,D,20251111,000000,0.9649,0.99,0.9416,0.9496,615343,0
+MAPS.US,D,20251112,000000,0.94,0.9561,0.9255,0.9448,446279,0
+MAPS.US,D,20251113,000000,0.94,0.979999,0.9042,0.92,627914,0
+MAPS.US,D,20251114,000000,0.9131,0.9286,0.89,0.8928,481785,0
+MAPS.US,D,20251117,000000,0.88,0.92,0.87,0.8756,523579,0
+MAPS.US,D,20251118,000000,0.88,0.888,0.821,0.8278,1377890,0
+MAPS.US,D,20251119,000000,0.8356,0.839,0.7809,0.7897,1038914,0
+MAPS.US,D,20251120,000000,0.82,0.825,0.7411,0.75,1143307,0
+MAPS.US,D,20251121,000000,0.74,0.794,0.72,0.7835,2553695,0
+MAPS.US,D,20251124,000000,0.79,0.825,0.77,0.8065,938061,0
+MAPS.US,D,20251125,000000,0.8086,0.8567,0.8036,0.8552,938079,0
+MAPS.US,D,20251126,000000,0.8566,0.865,0.8253,0.842,395287,0
+MAPS.US,D,20251128,000000,0.8543,0.8662,0.847,0.847,621376,0
+MAPS.US,D,20251201,000000,0.879,0.8792,0.8354,0.8624,591605,0
+MAPS.US,D,20251202,000000,0.86,0.8971,0.86,0.8675,498490,0
+MAPS.US,D,20251203,000000,0.87,0.89,0.87,0.8807,423642,0
+MAPS.US,D,20251204,000000,0.8825,0.9222,0.8807,0.9068,762806,0
+MAPS.US,D,20251205,000000,0.9133,0.9133,0.87,0.8739,412054,0
+MAPS.US,D,20251208,000000,0.8739,0.9,0.8531,0.8609,382368,0
+MAPS.US,D,20251209,000000,0.861,0.9,0.861,0.8833,528034,0
+MAPS.US,D,20251210,000000,0.9,0.92,0.8666,0.8895,664820,0
+MAPS.US,D,20251211,000000,0.8845,0.9399,0.882,0.93,1069683,0
+MAPS.US,D,20251212,000000,1.06,1.12,1.01,1.09,5189309,0
+MAPS.US,D,20251215,000000,1.12,1.14,1.03,1.05,2326868,0
+MAPS.US,D,20251216,000000,1.03,1.19,1.015,1.16,3111003,0
+MAPS.US,D,20251217,000000,1.17,1.2087,1.07,1.08,2326409,0
+MAPS.US,D,20251218,000000,1.12,1.17,1.01,1.01,5894437,0
+MAPS.US,D,20251219,000000,1.01,1.0195,0.9161,0.931,2718719,0
+MAPS.US,D,20251222,000000,0.96,0.96,0.8881,0.9017,1400905,0
+MAPS.US,D,20251223,000000,0.92,0.9297,0.84,0.8699,2394794,0
+MAPS.US,D,20251224,000000,0.87,0.8896,0.86,0.8702,653769,0
+MAPS.US,D,20251226,000000,0.878,0.8799,0.85,0.8707,1027101,0
+MAPS.US,D,20251229,000000,0.8658,0.893,0.82,0.8371,1438112,0
+MAPS.US,D,20251230,000000,0.8469,0.8649,0.8198,0.8343,1302738,0
+MAPS.US,D,20251231,000000,0.8277,0.8308,0.7851,0.8251,2738755,0
+MAPS.US,D,20260102,000000,0.85,0.8668,0.8101,0.8438,1098609,0
+MAPS.US,D,20260105,000000,0.8516,0.8711,0.83695,0.8571,803776,0
+MAPS.US,D,20260106,000000,0.851,0.8535,0.8182,0.8434,1145649,0
+MAPS.US,D,20260107,000000,0.86,0.8999,0.8121,0.8639,1621764,0
+MAPS.US,D,20260108,000000,0.8555,0.8789,0.842,0.8521,482257,0
+MAPS.US,D,20260109,000000,0.88,0.8889,0.8372,0.8636,974755,0
+MAPS.US,D,20260112,000000,0.879,0.8834,0.8402,0.8738,1045649,0
+MAPS.US,D,20260113,000000,0.88,0.885,0.8417,0.8539,573944,0
+MAPS.US,D,20260114,000000,0.856,0.8651,0.8354,0.8488,663062,0
+MAPS.US,D,20260115,000000,0.8618,0.8638,0.8365,0.8388,693088,0
+MAPS.US,D,20260116,000000,0.859,0.86,0.8203,0.825,786447,0
+MAPS.US,D,20260120,000000,0.8287,0.8425,0.8051,0.8101,621698,0
+MAPS.US,D,20260121,000000,0.81,0.8599,0.8097,0.8447,710618,0
+MAPS.US,D,20260122,000000,0.8605,0.868,0.8307,0.8399,609467,0
+MAPS.US,D,20260123,000000,0.837,0.8499,0.8212,0.8351,809729,0
+MAPS.US,D,20260126,000000,0.85,0.855,0.8026,0.8251,1119676,0
+MAPS.US,D,20260127,000000,0.8262,0.8262,0.72,0.8033,1092560,0
+MAPS.US,D,20260128,000000,0.8,0.82,0.79,0.8103,744668,0
+MAPS.US,D,20260129,000000,0.8103,0.817,0.7506,0.7678,1710924,0
+MAPS.US,D,20260130,000000,0.76,0.7842,0.75,0.7729,778878,0
+MAPS.US,D,20260202,000000,0.7512,0.7899,0.75,0.7759,560968,0
+MAPS.US,D,20260203,000000,0.78,0.78,0.721,0.7405,1457294,0
+MAPS.US,D,20260204,000000,0.73845,0.7457,0.71,0.7151,1240706,0
+MAPS.US,D,20260205,000000,0.73,0.74,0.6951,0.6995,1175838,0
+MAPS.US,D,20260206,000000,0.694,0.7399,0.694,0.7151,834689,0
+MAPS.US,D,20260209,000000,0.7201,0.75,0.71,0.7418,590867,0
+MAPS.US,D,20260210,000000,0.7478,0.7668,0.7107,0.7107,991019,0
+MAPS.US,D,20260211,000000,0.719,0.7299,0.6758,0.6835,1200552,0
+MAPS.US,D,20260212,000000,0.6972,0.708,0.66,0.6854,523970,0
+MAPS.US,D,20260213,000000,0.7,0.7384,0.6999,0.7151,1094217,0
+MAPS.US,D,20260217,000000,0.75,0.75,0.69855,0.7039,1075724,0
+MAPS.US,D,20260218,000000,0.6949,0.7121,0.6625,0.6799,2026179,0

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

@@ -0,0 +1,264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAZE.US,D,20250131,000000,16.12,17,15.25,15.95,1590822,0
+MAZE.US,D,20250203,000000,15.9,16.0918,14.15,15,572323,0
+MAZE.US,D,20250204,000000,14.94,15.395,13.01,13.25,730221,0
+MAZE.US,D,20250205,000000,13.07,13.5,11.86,12.83,335045,0
+MAZE.US,D,20250206,000000,12.82,13,11.3416,13,863646,0
+MAZE.US,D,20250207,000000,12.56,14.32,12.56,13.38,312545,0
+MAZE.US,D,20250210,000000,13.12,14.175,12.64,12.96,269079,0
+MAZE.US,D,20250211,000000,12.77,12.97,12.32,12.47,158500,0
+MAZE.US,D,20250212,000000,12.32,12.99,11.8,11.98,264272,0
+MAZE.US,D,20250213,000000,11.86,12.47,10.92,11.32,341203,0
+MAZE.US,D,20250214,000000,11.79,13,11.475,12,286829,0
+MAZE.US,D,20250218,000000,11.75,12.81,10.8,12.79,339772,0
+MAZE.US,D,20250219,000000,12.82,13.42,12.01,12.56,201118,0
+MAZE.US,D,20250220,000000,12.7,12.99,12.11,12.17,228398,0
+MAZE.US,D,20250221,000000,12,12.51,11.7,12.09,227109,0
+MAZE.US,D,20250224,000000,12.09,12.36,10.66,10.82,260893,0
+MAZE.US,D,20250225,000000,11,11.98,10.08,10.57,272936,0
+MAZE.US,D,20250226,000000,10.4,12.0257,10.385,11.7,132568,0
+MAZE.US,D,20250227,000000,11.62,13.24,11.09,12.72,222306,0
+MAZE.US,D,20250228,000000,12.73,12.845,11.675,12.23,141658,0
+MAZE.US,D,20250303,000000,12.17,12.58,10.61,11.04,92434,0
+MAZE.US,D,20250304,000000,11.04,12.11,10.94,11.84,152294,0
+MAZE.US,D,20250305,000000,11.78,12.54,11.49,11.87,64988,0
+MAZE.US,D,20250306,000000,11.86,11.91,11.33,11.73,162955,0
+MAZE.US,D,20250307,000000,11.91,13.04,11.57,12,104946,0
+MAZE.US,D,20250310,000000,11.93,12.88,11.6194,11.78,186929,0
+MAZE.US,D,20250311,000000,11.72,12.03,10.79,11.22,180858,0
+MAZE.US,D,20250312,000000,11.38,11.98,10.54,11.3,124160,0
+MAZE.US,D,20250313,000000,11.45,11.63,11.22,11.3,43529,0
+MAZE.US,D,20250314,000000,11.7,11.775,10.8,10.99,113262,0
+MAZE.US,D,20250317,000000,10.85,13,9.88,11.49,175714,0
+MAZE.US,D,20250318,000000,11.22,12.945,10.87,12.06,152869,0
+MAZE.US,D,20250319,000000,12.2,12.6,11.585,12.14,200940,0
+MAZE.US,D,20250320,000000,11.97,12.36,11.54,11.96,198091,0
+MAZE.US,D,20250321,000000,11.61,12.88,10.76,11.14,2195374,0
+MAZE.US,D,20250324,000000,11.03,11.86,10.41,11.86,398468,0
+MAZE.US,D,20250325,000000,11.73,12.37,11.3,11.63,360957,0
+MAZE.US,D,20250326,000000,11.46,11.61,10.65,10.76,148313,0
+MAZE.US,D,20250327,000000,10.87,11.45,10.535,11.27,133270,0
+MAZE.US,D,20250328,000000,11.22,11.64,10.93,11.42,68509,0
+MAZE.US,D,20250331,000000,10.91,11.94,10.17,11.01,285632,0
+MAZE.US,D,20250401,000000,10.7,10.775,9.495,9.9,1048775,0
+MAZE.US,D,20250402,000000,9.9,10.43,9.72,10.37,166544,0
+MAZE.US,D,20250403,000000,10.2,10.26,9.3,9.32,125713,0
+MAZE.US,D,20250404,000000,8.81,9.25,8.33,9.07,327522,0
+MAZE.US,D,20250407,000000,9.09,9.425,8.65,8.92,407283,0
+MAZE.US,D,20250408,000000,9.17,9.3782,7.295,7.57,303457,0
+MAZE.US,D,20250409,000000,7.46,8.1547,6.71,7.97,173862,0
+MAZE.US,D,20250410,000000,7.77,8.15,7.215,7.6,231535,0
+MAZE.US,D,20250411,000000,7.47,7.88,6.8,7.83,236887,0
+MAZE.US,D,20250414,000000,8.1,8.87,7.9001,8.5,124495,0
+MAZE.US,D,20250415,000000,8.53,9.13,7.93,8.1,178877,0
+MAZE.US,D,20250416,000000,8.03,8.29,7.52,8.18,103159,0
+MAZE.US,D,20250417,000000,8.14,8.67,8.12,8.41,120582,0
+MAZE.US,D,20250421,000000,8.38,9.16,8.325,9.13,100502,0
+MAZE.US,D,20250422,000000,9.13,10.3,9.07,9.86,178145,0
+MAZE.US,D,20250423,000000,10.2,10.73,9.205,9.55,232855,0
+MAZE.US,D,20250424,000000,9.65,9.76,7.5,7.7,225863,0
+MAZE.US,D,20250425,000000,7.71,8.34,7.16,8.21,307364,0
+MAZE.US,D,20250428,000000,8.25,8.6,7.785,8.38,213196,0
+MAZE.US,D,20250429,000000,8.44,8.97,7.99,8.79,329824,0
+MAZE.US,D,20250430,000000,8.79,9.32,8.556,9.25,799429,0
+MAZE.US,D,20250501,000000,9.48,10.81,9.11,10.59,182748,0
+MAZE.US,D,20250502,000000,10.78,11.9799,10.635,10.85,301086,0
+MAZE.US,D,20250505,000000,10.5,10.74,10.1,10.42,76213,0
+MAZE.US,D,20250506,000000,10.39,10.63,8.94,9.11,131647,0
+MAZE.US,D,20250507,000000,9.3,9.7,8.77,9.49,210141,0
+MAZE.US,D,20250508,000000,9.65,10.3799,9.25,10.02,81962,0
+MAZE.US,D,20250509,000000,10.25,10.5216,9.57,9.62,66236,0
+MAZE.US,D,20250512,000000,10.04,10.26,9.6,10.13,113806,0
+MAZE.US,D,20250513,000000,10.23,10.39,9.55,9.86,75037,0
+MAZE.US,D,20250514,000000,9.85,10.08,8.75,9.06,106890,0
+MAZE.US,D,20250515,000000,8.83,9.325,8.245,9.25,100486,0
+MAZE.US,D,20250516,000000,9.25,9.345,8.81,9.25,84952,0
+MAZE.US,D,20250519,000000,9.24,9.8799,9.155,9.7,88465,0
+MAZE.US,D,20250520,000000,9.8,10.33,9.41,10.11,77350,0
+MAZE.US,D,20250521,000000,10.13,10.628,9.87,10.52,98085,0
+MAZE.US,D,20250522,000000,10.51,10.625,9.94,10.17,48585,0
+MAZE.US,D,20250523,000000,10.01,10.4,9.75,10.28,39656,0
+MAZE.US,D,20250527,000000,10.58,11.6157,10.435,11.2,85580,0
+MAZE.US,D,20250528,000000,11.21,11.635,10.8,11.48,80603,0
+MAZE.US,D,20250529,000000,11.58,12.248,11.14,12.17,67525,0
+MAZE.US,D,20250530,000000,12.05,12.05,9.732,10.01,147268,0
+MAZE.US,D,20250602,000000,10.08,12.1801,10.08,12.1,227109,0
+MAZE.US,D,20250603,000000,12.29,13.78,11.71,13.66,175864,0
+MAZE.US,D,20250604,000000,13.69,14.4,13.025,13.87,95616,0
+MAZE.US,D,20250605,000000,13.93,13.94,12.87,13.34,71231,0
+MAZE.US,D,20250606,000000,13.48,13.6,12.78,12.93,67775,0
+MAZE.US,D,20250609,000000,13.23,13.4,12.61,12.81,43500,0
+MAZE.US,D,20250610,000000,12.78,13.3047,12.54,12.87,63168,0
+MAZE.US,D,20250611,000000,12.86,13.19,12.53,12.78,40846,0
+MAZE.US,D,20250612,000000,12.86,13.855,12.27,13.55,83015,0
+MAZE.US,D,20250613,000000,13.29,13.48,12.7,13.4,101405,0
+MAZE.US,D,20250616,000000,13.58,13.835,13.12,13.31,62579,0
+MAZE.US,D,20250617,000000,13.11,13.65,12.32,12.39,110619,0
+MAZE.US,D,20250618,000000,12.39,12.78,11,11.26,156977,0
+MAZE.US,D,20250620,000000,11.4,11.645,10.49,11.18,152677,0
+MAZE.US,D,20250623,000000,11.13,11.34,10.71,10.73,125152,0
+MAZE.US,D,20250624,000000,10.82,10.8835,10.305,10.33,113142,0
+MAZE.US,D,20250625,000000,10.27,11.66,9.83,11.41,86862,0
+MAZE.US,D,20250626,000000,11.32,12.91,11.1274,12.74,133918,0
+MAZE.US,D,20250627,000000,12.75,12.9327,12.03,12.13,237657,0
+MAZE.US,D,20250630,000000,12.23,13.47,11.96,12.27,146029,0
+MAZE.US,D,20250701,000000,12.32,12.34,11.2,11.66,97797,0
+MAZE.US,D,20250702,000000,11.66,12.25,11.47,11.86,121108,0
+MAZE.US,D,20250703,000000,12.16,12.44,10.98,11.5,78157,0
+MAZE.US,D,20250707,000000,11.53,12.2,11.34,12.12,105666,0
+MAZE.US,D,20250708,000000,12.89,15.7889,12.44,15.06,254711,0
+MAZE.US,D,20250709,000000,15.1,15.42,13.995,15.08,201311,0
+MAZE.US,D,20250710,000000,15.08,15.75,14.5303,15.64,88018,0
+MAZE.US,D,20250711,000000,15.64,15.84,14.9101,15.05,127024,0
+MAZE.US,D,20250714,000000,14.83,15.86,14.35,15.74,71623,0
+MAZE.US,D,20250715,000000,15.81,16.2,14.89,16.01,89299,0
+MAZE.US,D,20250716,000000,16.19,16.69,15.87,16.26,122203,0
+MAZE.US,D,20250717,000000,16.13,17.41,16.115,17.06,130390,0
+MAZE.US,D,20250718,000000,16.995,18.5,16.8,17.78,113363,0
+MAZE.US,D,20250721,000000,18.26,18.67,16.11,16.66,297388,0
+MAZE.US,D,20250722,000000,16.58,17.19,15.17,16.94,131268,0
+MAZE.US,D,20250723,000000,17.86,19.19,17.01,17.64,331515,0
+MAZE.US,D,20250724,000000,17.54,18.4,16.105,16.45,85893,0
+MAZE.US,D,20250725,000000,16.49,17.1,16.135,16.82,51167,0
+MAZE.US,D,20250728,000000,17.07,17.375,16.18,16.36,46422,0
+MAZE.US,D,20250729,000000,16.29,16.48,15,15.74,117840,0
+MAZE.US,D,20250730,000000,15.71,16.5442,15.3,15.5,114701,0
+MAZE.US,D,20250731,000000,15.13,15.68,14.2,14.75,270205,0
+MAZE.US,D,20250801,000000,14.32,15.38,13.82,14.9,243258,0
+MAZE.US,D,20250804,000000,14.93,15.74,13.75,15.25,190866,0
+MAZE.US,D,20250805,000000,15.4,15.85,13.865,14.51,309979,0
+MAZE.US,D,20250806,000000,14.53,14.58,13.71,14.25,105365,0
+MAZE.US,D,20250807,000000,14.17,14.17,12.895,13.32,156249,0
+MAZE.US,D,20250808,000000,13.36,13.8554,12.95,13.14,72348,0
+MAZE.US,D,20250811,000000,13.07,13.86,13.07,13.47,113660,0
+MAZE.US,D,20250812,000000,13.5,13.85,13.22,13.74,99702,0
+MAZE.US,D,20250813,000000,14,14.56,13.16,13.6,299055,0
+MAZE.US,D,20250814,000000,13.23,13.59,13,13.35,101196,0
+MAZE.US,D,20250815,000000,13.42,13.58,12.855,13.5,136553,0
+MAZE.US,D,20250818,000000,13.49,13.92,13.2,13.35,140316,0
+MAZE.US,D,20250819,000000,13.26,13.75,12.81,13.45,215002,0
+MAZE.US,D,20250820,000000,13.4,14.01,13.235,13.48,476471,0
+MAZE.US,D,20250821,000000,13.59,13.925,13,13.23,192252,0
+MAZE.US,D,20250822,000000,13.33,14.0199,13.3,13.49,263956,0
+MAZE.US,D,20250825,000000,13.47,13.54,12.91,13.31,234956,0
+MAZE.US,D,20250826,000000,13.36,14.62,13.28,14.05,550631,0
+MAZE.US,D,20250827,000000,13.78,14.76,13.67,13.87,430233,0
+MAZE.US,D,20250828,000000,13.96,14.39,13.775,14.27,1262379,0
+MAZE.US,D,20250829,000000,14.51,14.8529,13.89,14.49,358404,0
+MAZE.US,D,20250902,000000,14.64,15.6,14.435,15.32,513701,0
+MAZE.US,D,20250903,000000,15.46,16.4,14.86,15.19,390511,0
+MAZE.US,D,20250904,000000,15.3,15.675,14.1574,15.04,355613,0
+MAZE.US,D,20250905,000000,14.78,16.2,14.27,15.88,309623,0
+MAZE.US,D,20250908,000000,16.05,16.05,14.901,14.97,272580,0
+MAZE.US,D,20250909,000000,14.87,17.07,14.75,16.34,473258,0
+MAZE.US,D,20250910,000000,16.31,17.45,15.6992,16.02,301599,0
+MAZE.US,D,20250911,000000,21.1,25.5,20,24.8,5085356,0
+MAZE.US,D,20250912,000000,24.88,25.48,22.01,23.295,1267295,0
+MAZE.US,D,20250915,000000,23.33,23.42,22.04,23.25,556572,0
+MAZE.US,D,20250916,000000,22.59,25.1762,22.59,23.46,390825,0
+MAZE.US,D,20250917,000000,22.89,24.49,22.89,23.5,509792,0
+MAZE.US,D,20250918,000000,23.64,24.68,23.01,23.48,547976,0
+MAZE.US,D,20250919,000000,23.65,24.32,22.5,22.94,2551455,0
+MAZE.US,D,20250922,000000,22.86,24.02,22.4463,23.67,500660,0
+MAZE.US,D,20250923,000000,23.38,25.17,23.34,24.88,430658,0
+MAZE.US,D,20250924,000000,25.31,27.65,24.97,26.18,975881,0
+MAZE.US,D,20250925,000000,26,27.67,25.9022,26.35,747343,0
+MAZE.US,D,20250926,000000,26.15,28.37,26.04,27,609163,0
+MAZE.US,D,20250929,000000,27.05,27.83,24.85,25.2,476523,0
+MAZE.US,D,20250930,000000,25.2,26.45,24.42,25.93,479998,0
+MAZE.US,D,20251001,000000,25.7,26.389,25.45,25.81,307669,0
+MAZE.US,D,20251002,000000,26.01,26.7868,24.99,26.5,305609,0
+MAZE.US,D,20251003,000000,26.25,27.8,25.88,27.11,405556,0
+MAZE.US,D,20251006,000000,27.79,28.78,26.43,27.52,311278,0
+MAZE.US,D,20251007,000000,27.75,28.12,26.97,27.86,348288,0
+MAZE.US,D,20251008,000000,27.83,29.66,26.63,28.595,770815,0
+MAZE.US,D,20251009,000000,28.6,29.16,28.2,28.76,296946,0
+MAZE.US,D,20251010,000000,28.76,29.445,27.34,27.43,270090,0
+MAZE.US,D,20251013,000000,27.43,29.1473,27.41,28.57,598633,0
+MAZE.US,D,20251014,000000,28.67,29.09,28.2,28.5,210831,0
+MAZE.US,D,20251015,000000,28.31,29.435,28.31,29.26,433624,0
+MAZE.US,D,20251016,000000,29.6,29.76,28.17,28.45,235104,0
+MAZE.US,D,20251017,000000,28.4,29.1,27.54,27.81,194988,0
+MAZE.US,D,20251020,000000,27.79,29.86,27.79,29.75,387318,0
+MAZE.US,D,20251021,000000,29.97,31.93,29,29.52,280051,0
+MAZE.US,D,20251022,000000,29.22,30.26,28.98,29.12,367186,0
+MAZE.US,D,20251023,000000,29.16,31.1,29.095,29.9,267875,0
+MAZE.US,D,20251024,000000,30,30.95,29.28,30.39,286991,0
+MAZE.US,D,20251027,000000,30.87,31.4875,30.34,31,220623,0
+MAZE.US,D,20251028,000000,31.05,32.71,30.32,32.1,310652,0
+MAZE.US,D,20251029,000000,32.11,33.0599,31.2,31.26,273980,0
+MAZE.US,D,20251030,000000,31.17,34.29,31.17,33.22,315584,0
+MAZE.US,D,20251031,000000,33.51,33.91,32.33,32.91,176922,0
+MAZE.US,D,20251103,000000,32.36,33.74,32.32,33.24,378290,0
+MAZE.US,D,20251104,000000,32.97,33.695,31.47,32.42,280017,0
+MAZE.US,D,20251105,000000,30.26,30.48,26.9578,30.27,662290,0
+MAZE.US,D,20251106,000000,29.99,30.3,28.46,29.63,276065,0
+MAZE.US,D,20251107,000000,29.87,30.37,27.69,28.6,333583,0
+MAZE.US,D,20251110,000000,28.17,30.54,28.17,30.49,390735,0
+MAZE.US,D,20251111,000000,30.13,32.72,30.05,32.26,486058,0
+MAZE.US,D,20251112,000000,32.45,33.32,31.55,32.56,472561,0
+MAZE.US,D,20251113,000000,32.18,32.64,30,31.84,399390,0
+MAZE.US,D,20251114,000000,31.99,33.76,31.625,32.53,912658,0
+MAZE.US,D,20251117,000000,32.52,34.7299,32.38,33.53,534187,0
+MAZE.US,D,20251118,000000,33.06,34.115,32.35,33.23,439916,0
+MAZE.US,D,20251119,000000,32.9,36.5,31.47,35.54,679398,0
+MAZE.US,D,20251120,000000,36.04,37.23,35.48,35.57,358638,0
+MAZE.US,D,20251121,000000,35,36.99,34.44,36.26,398294,0
+MAZE.US,D,20251124,000000,36.99,37.44,36.225,36.66,301115,0
+MAZE.US,D,20251125,000000,37.01,37.01,35.93,36.7,276286,0
+MAZE.US,D,20251126,000000,36.7,38.49,36.479,38,344533,0
+MAZE.US,D,20251128,000000,37.87,38.85,37,37.75,200078,0
+MAZE.US,D,20251201,000000,37.66,38.39,36.9,37.6,479352,0
+MAZE.US,D,20251202,000000,37.6,37.88,36.84,37.27,367866,0
+MAZE.US,D,20251203,000000,37.89,41.88,37.448,41.49,574166,0
+MAZE.US,D,20251204,000000,41.7,43.29,40.8846,42.6,516896,0
+MAZE.US,D,20251205,000000,42.07,42.99,41.1713,41.71,245612,0
+MAZE.US,D,20251208,000000,42.14,42.5,41.3,41.46,421240,0
+MAZE.US,D,20251209,000000,41.41,41.8,40.54,40.76,293953,0
+MAZE.US,D,20251210,000000,40.62,41.06,38.1,38.61,482752,0
+MAZE.US,D,20251211,000000,38.6,40.19,38.505,39.57,369731,0
+MAZE.US,D,20251212,000000,39.57,39.8,38.56,38.86,332544,0
+MAZE.US,D,20251215,000000,39.44,41.07,39.44,39.71,667441,0
+MAZE.US,D,20251216,000000,39.43,40.81,39.43,40.35,409787,0
+MAZE.US,D,20251217,000000,40.45,41,38.28,38.4,379537,0
+MAZE.US,D,20251218,000000,39.5,40.9,38.455,40.62,1056046,0
+MAZE.US,D,20251219,000000,40.92,42.585,40.6575,41.71,1599280,0
+MAZE.US,D,20251222,000000,41.71,42.69,41.3472,41.98,390145,0
+MAZE.US,D,20251223,000000,41.89,43.165,41.365,42.3,336618,0
+MAZE.US,D,20251224,000000,42.33,42.92,41.455,42.08,92094,0
+MAZE.US,D,20251226,000000,42.08,42.51,41.1178,42.1,212857,0
+MAZE.US,D,20251229,000000,41.51,41.51,39.99,40.55,424630,0
+MAZE.US,D,20251230,000000,40.36,40.85,39.575,40.05,243696,0
+MAZE.US,D,20251231,000000,40.22,41.595,39.67,41.43,397981,0
+MAZE.US,D,20260102,000000,40.86,41.83,38.13,39.77,437298,0
+MAZE.US,D,20260105,000000,39.77,40.9899,37.47,38.63,314066,0
+MAZE.US,D,20260106,000000,38.42,39.2,37.365,38.37,244036,0
+MAZE.US,D,20260107,000000,38.31,40.55,38.16,40.37,337675,0
+MAZE.US,D,20260108,000000,40.37,40.75,38.385,38.95,145358,0
+MAZE.US,D,20260109,000000,38.95,40.75,38.95,40.32,210527,0
+MAZE.US,D,20260112,000000,40.17,40.25,38.49,40.19,201795,0
+MAZE.US,D,20260113,000000,39.93,41.79,39.91,41.39,511437,0
+MAZE.US,D,20260114,000000,41.3,41.7799,38,41.11,537183,0
+MAZE.US,D,20260115,000000,41.3,41.5,39.42,39.81,273986,0
+MAZE.US,D,20260116,000000,39.84,41.44,39.835,40.77,229675,0
+MAZE.US,D,20260120,000000,40.13,44.45,38.6249,44.34,546491,0
+MAZE.US,D,20260121,000000,44.5,45,42.2733,43.7,428102,0
+MAZE.US,D,20260122,000000,43.93,46.8,43.73,46.2,491922,0
+MAZE.US,D,20260123,000000,45.83,47.36,43.26,44.27,548272,0
+MAZE.US,D,20260126,000000,44.2,46.11,43.3,44.58,385679,0
+MAZE.US,D,20260127,000000,45,46.99,44.385,45.34,501789,0
+MAZE.US,D,20260128,000000,45.34,45.515,42.33,43.36,462562,0
+MAZE.US,D,20260129,000000,43.15,45.55,42.22,45,629557,0
+MAZE.US,D,20260130,000000,44.1,45.66,43.3893,43.58,486900,0
+MAZE.US,D,20260202,000000,43.56,47.32,42.9413,46.53,741980,0
+MAZE.US,D,20260203,000000,46.82,48.75,45.74,47.97,748731,0
+MAZE.US,D,20260204,000000,48.22,48.9399,46.58,48.14,598494,0
+MAZE.US,D,20260205,000000,46.7,49.25,42.17,43.95,953694,0
+MAZE.US,D,20260206,000000,44.29,46.18,42.79,45.03,663464,0
+MAZE.US,D,20260209,000000,45.09,47.9,43.89,47.71,340183,0
+MAZE.US,D,20260210,000000,47.63,48.515,45.22,48.37,283140,0
+MAZE.US,D,20260211,000000,48.37,48.435,44.3,47.22,818067,0
+MAZE.US,D,20260212,000000,47.3,47.85,45.51,47.04,589499,0
+MAZE.US,D,20260213,000000,47,48.76,45.89,46.01,416832,0
+MAZE.US,D,20260217,000000,46.01,47.86,44.54,46.97,339784,0
+MAZE.US,D,20260218,000000,47.8,47.8,44.99,45.01,577109,0

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

@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCHPP.US,D,20250327,000000,51.27,51.27,50.57,51.0499,651191,0
+MCHPP.US,D,20250328,000000,50.76,50.76,48.94,49.36,899432,0
+MCHPP.US,D,20250331,000000,48.48,51.47,48.42,50.33,4093485,0
+MCHPP.US,D,20250401,000000,49.73,50.04,48.94,49.65,1763006,0
+MCHPP.US,D,20250402,000000,49.06,50.23,49.06,50.15,457947,0
+MCHPP.US,D,20250403,000000,48.5,49.77,43.52,43.97,1311837,0
+MCHPP.US,D,20250404,000000,41.86,42.78,40.1,40.12,118562,0
+MCHPP.US,D,20250407,000000,42.02,42.18,39.44,41.01,794890,0
+MCHPP.US,D,20250408,000000,42.75,42.88,38.09,38.09,419251,0
+MCHPP.US,D,20250409,000000,39.31,48.11,38.89,47.33,658495,0
+MCHPP.US,D,20250410,000000,42.33,42.9,40.11,40.76,130904,0
+MCHPP.US,D,20250411,000000,39.25,41.65,38.94,41.26,266646,0
+MCHPP.US,D,20250414,000000,42.5,42.8,40.23,41.57,247627,0
+MCHPP.US,D,20250415,000000,41.6,41.82,41,41.3125,99111,0
+MCHPP.US,D,20250416,000000,40.31,40.84,39.5,40.38,21072,0
+MCHPP.US,D,20250417,000000,40.43,42.5094,39.95,40.56,767787,0
+MCHPP.US,D,20250421,000000,41,41.42,40.305,41.41,881545,0
+MCHPP.US,D,20250422,000000,42.27,43.2599,41.9817,42.42,47996,0
+MCHPP.US,D,20250423,000000,42.66,44.99,42.35,43.94,623338,0
+MCHPP.US,D,20250424,000000,45.64,47.9,45.4,47.81,4640418,0
+MCHPP.US,D,20250425,000000,48.25,48.45,47.01,47.97,427856,0
+MCHPP.US,D,20250428,000000,48.2,48.32,47.01,47.77,608223,0
+MCHPP.US,D,20250429,000000,47.53,47.87,47,47.33,387202,0
+MCHPP.US,D,20250430,000000,45.8501,47.4663,45.82,47.46,52834,0
+MCHPP.US,D,20250501,000000,47.75,48.07,47.22,47.695,17652,0
+MCHPP.US,D,20250502,000000,48.66,49.96,48.29,48.88,49049,0
+MCHPP.US,D,20250505,000000,49.87,49.87,48,48.9,11306,0
+MCHPP.US,D,20250506,000000,47.63,48.59,47.63,48.17,108584,0
+MCHPP.US,D,20250507,000000,48.25,48.93,48.09,48.62,758662,0
+MCHPP.US,D,20250508,000000,48.59,50.3,48.59,49.46,61160,0
+MCHPP.US,D,20250509,000000,53.75,55.47,53.21,54.22,1532276,0
+MCHPP.US,D,20250512,000000,57.02,59.74,56.31,58.61,85771,0
+MCHPP.US,D,20250513,000000,58.65,60.02,58.3,59.36,74019,0
+MCHPP.US,D,20250514,000000,59.84,59.84,58.01,58.03,144019,0
+MCHPP.US,D,20250515,000000,58.675,58.74,57.22,58.73,265889,0
+MCHPP.US,D,20250516,000000,58.39,58.7,58.0701,58.67,50991,0
+MCHPP.US,D,20250519,000000,56.54,58.35,56.54,58.23,332322,0
+MCHPP.US,D,20250520,000000,58.42,58.58,57.77,58.27,99047,0
+MCHPP.US,D,20250521,000000,58.11,58.47,56.94,57.06,14714,0
+MCHPP.US,D,20250522,000000,57.5,58.68,56.32,56.32,483056,0
+MCHPP.US,D,20250523,000000,53.45,55.31,53.45,54.86,58676,0
+MCHPP.US,D,20250527,000000,57,57.29,56.2,56.78,70549,0
+MCHPP.US,D,20250528,000000,57.45,57.45,55.73,55.73,94846,0
+MCHPP.US,D,20250529,000000,57.47,57.54,55.99,56.22,4004,0
+MCHPP.US,D,20250530,000000,56.11,56.56,54.205,55.04,150384,0
+MCHPP.US,D,20250602,000000,55.215,57.6,55.07,57.11,37808,0
+MCHPP.US,D,20250603,000000,57.06,60.62,57.06,60.59,32356,0
+MCHPP.US,D,20250604,000000,61.02,61.42,60.08,61.09,195991,0
+MCHPP.US,D,20250605,000000,61.58,62.22,60.01,60.51,192185,0
+MCHPP.US,D,20250606,000000,61.11,62.98,61.11,61.66,18472,0
+MCHPP.US,D,20250609,000000,62.48,64.385,62.14,63.39,57573,0
+MCHPP.US,D,20250610,000000,63.68,65.92,63.68,64.48,51230,0
+MCHPP.US,D,20250611,000000,64.94,65.58,64.21,64.46,2764545,0
+MCHPP.US,D,20250612,000000,64.055,64.31,63.29,63.38,14949,0
+MCHPP.US,D,20250613,000000,62.13,62.96,61.2073,62.3,48393,0
+MCHPP.US,D,20250616,000000,61.94,63.82,61.94,63.82,21329,0
+MCHPP.US,D,20250617,000000,63.78,63.94,63.02,63.41,49562,0
+MCHPP.US,D,20250618,000000,63.48,64.635,63.2,63.35,8659,0
+MCHPP.US,D,20250620,000000,63.4,65.02,63.18,64.42,17235,0
+MCHPP.US,D,20250623,000000,65.34,65.43,64,64,67738,0
+MCHPP.US,D,20250624,000000,64.52,65.9,64.52,65.53,35348,0
+MCHPP.US,D,20250625,000000,66.19,66.61,64.86,66.44,224965,0
+MCHPP.US,D,20250626,000000,65.1,66.32,65.1,65.76,188793,0
+MCHPP.US,D,20250627,000000,65.48,66.57,64.92,65.68,8711,0
+MCHPP.US,D,20250630,000000,64.46,68.305,64.46,66.64,839341,0
+MCHPP.US,D,20250701,000000,66.43,67.88,65.7,67.42,134134,0
+MCHPP.US,D,20250702,000000,66.4687,68.405,66.34,68.3,27490,0
+MCHPP.US,D,20250703,000000,69.15,69.19,67.78,67.79,55230,0
+MCHPP.US,D,20250707,000000,67.09,67.95,66.47,66.47,30225,0
+MCHPP.US,D,20250708,000000,67.25,69.425,67.25,68.76,68591,0
+MCHPP.US,D,20250709,000000,69.52,69.595,68.6,68.74,74852,0
+MCHPP.US,D,20250710,000000,68.8,70.7999,68.8,69.29,1233211,0
+MCHPP.US,D,20250711,000000,69.42,69.42,67.9,68.13,10960,0
+MCHPP.US,D,20250714,000000,67.23,68.44,67.13,67.13,5584,0
+MCHPP.US,D,20250715,000000,69.02,69.02,67.25,67.25,6029,0
+MCHPP.US,D,20250716,000000,67.015,68.35,66.42,68.13,4963,0
+MCHPP.US,D,20250717,000000,67.71,68.37,67.6,68.37,181748,0
+MCHPP.US,D,20250718,000000,68.72,68.99,68.29,68.54,8690,0
+MCHPP.US,D,20250721,000000,68.87,69.205,67.73,68,52007,0
+MCHPP.US,D,20250722,000000,68,69.15,67.37,69.09,167263,0
+MCHPP.US,D,20250723,000000,66.79,66.79,63.35,65.02,973340,0
+MCHPP.US,D,20250724,000000,61.49,63.865,61.49,63.11,550520,0
+MCHPP.US,D,20250725,000000,62,64.07,62,64.04,1801635,0
+MCHPP.US,D,20250728,000000,63.74,66,63.32,64.52,172585,0
+MCHPP.US,D,20250729,000000,64.94,65.37,64.375,64.73,95575,0
+MCHPP.US,D,20250730,000000,64.61,65.08,64,64.58,9761,0
+MCHPP.US,D,20250731,000000,63.9,63.9,61.79,62.91,125391,0
+MCHPP.US,D,20250801,000000,61.74,63.345,60.32,61.83,29941,0
+MCHPP.US,D,20250804,000000,61.9453,62.75,61.65,61.65,70098,0
+MCHPP.US,D,20250805,000000,62.2,62.7,60.95,61.94,13236,0
+MCHPP.US,D,20250806,000000,61.75,61.75,60.95,61.5,23765,0
+MCHPP.US,D,20250807,000000,62.635,62.635,61.1,61.25,4537,0
+MCHPP.US,D,20250808,000000,59.9,59.9,57.6,58.18,214932,0
+MCHPP.US,D,20250811,000000,58.36,59.02,57.26,57.26,33335,0
+MCHPP.US,D,20250812,000000,58.78,62.175,58.78,60.42,361830,0
+MCHPP.US,D,20250813,000000,61.45,61.74,60.57,61.52,48216,0
+MCHPP.US,D,20250814,000000,60.11,62.5,59.8999,61.68,5726,0
+MCHPP.US,D,20250815,000000,61.56,63.135,61.14,61.16,7380,0
+MCHPP.US,D,20250818,000000,61,62.44,60.74,62.2,6914,0
+MCHPP.US,D,20250819,000000,61.31,61.7,60.53,60.65,15796,0
+MCHPP.US,D,20250820,000000,60.85,61.825,59.68,61.42,6451,0
+MCHPP.US,D,20250821,000000,61.24,62.42,61.24,62.42,5454,0
+MCHPP.US,D,20250822,000000,62.53,64.99,62.53,63.96,61438,0
+MCHPP.US,D,20250825,000000,64.67,64.67,62.86,63.72,18919,0
+MCHPP.US,D,20250826,000000,63.33,63.9711,62.64,62.72,30586,0
+MCHPP.US,D,20250827,000000,62.14,62.3299,61.94,62.23,23131,0
+MCHPP.US,D,20250828,000000,62.59,62.59,60.71,60.82,341807,0
+MCHPP.US,D,20250829,000000,59.57,60.52,58.79,59.4,194393,0
+MCHPP.US,D,20250902,000000,59.4,59.4,57.96,58.74,27975,0
+MCHPP.US,D,20250903,000000,58.49,58.79,57.43,58.73,12464,0
+MCHPP.US,D,20250904,000000,60.32,60.9,57.59,59.83,67493,0
+MCHPP.US,D,20250905,000000,60.55,61.42,60.49,60.49,40730,0
+MCHPP.US,D,20250908,000000,60.25,61.225,59.83,59.83,18604,0
+MCHPP.US,D,20250909,000000,59.35,60.68,59.35,59.67,34733,0
+MCHPP.US,D,20250910,000000,59.93,60.15,59.52,60.05,45855,0
+MCHPP.US,D,20250911,000000,59.78,60.26,59.2001,60.17,13352,0
+MCHPP.US,D,20250912,000000,59.82,59.82,59.56,59.56,2723,0
+MCHPP.US,D,20250915,000000,59.8937,59.8937,58.745,58.94,61020,0
+MCHPP.US,D,20250916,000000,59.19,59.86,59,59.86,169836,0
+MCHPP.US,D,20250917,000000,60.0356,61.95,60.0356,60.84,63259,0
+MCHPP.US,D,20250918,000000,61.17,61.9702,60.72,60.72,32954,0
+MCHPP.US,D,20250919,000000,61.37,61.37,59.4799,60.39,83945,0
+MCHPP.US,D,20250922,000000,60.78,60.945,60.28,60.53,18567,0
+MCHPP.US,D,20250923,000000,60.76,60.76,59.955,60.06,16908,0
+MCHPP.US,D,20250924,000000,61.1,61.1,60.2201,60.39,18158,0
+MCHPP.US,D,20250925,000000,59.61,60.145,59.49,59.83,25464,0
+MCHPP.US,D,20250926,000000,59.01,59.5,58.0225,59.15,334205,0
+MCHPP.US,D,20250929,000000,59.635,59.885,58.78,59.44,8228,0
+MCHPP.US,D,20250930,000000,59.43,59.73,58.15,59.03,798339,0
+MCHPP.US,D,20251001,000000,59.177,59.38,58.9799,59.38,4705,0
+MCHPP.US,D,20251002,000000,59.31,60.8855,59.31,60.62,31411,0
+MCHPP.US,D,20251003,000000,61.38,62.56,61.12,61.12,7632,0
+MCHPP.US,D,20251006,000000,61.2,61.8,60.27,61.32,9489,0
+MCHPP.US,D,20251007,000000,61.37,61.37,59.87,60.14,8629,0
+MCHPP.US,D,20251008,000000,60.4,61.66,60.14,61.66,21348,0
+MCHPP.US,D,20251009,000000,60.9,60.9,59.92,60.5,19466,0
+MCHPP.US,D,20251010,000000,59.95,60.61,56.41,56.87,10353,0
+MCHPP.US,D,20251013,000000,57.06,59.73,57.06,59.05,36331,0
+MCHPP.US,D,20251014,000000,58.41,60.85,58.0101,60.02,1320423,0
+MCHPP.US,D,20251015,000000,60.02,60.43,58.72,60.43,63525,0
+MCHPP.US,D,20251016,000000,60.6,60.6,59.64,60.51,4752,0
+MCHPP.US,D,20251017,000000,59.96,60.34,59.61,60.34,4601,0
+MCHPP.US,D,20251020,000000,61.32,62.13,61.29,61.86,8037,0
+MCHPP.US,D,20251021,000000,61.7,62.1566,61.5,61.72,20969,0
+MCHPP.US,D,20251022,000000,60.1,60.38,58.93,59.35,408290,0
+MCHPP.US,D,20251023,000000,59.38,59.77,58.74,58.74,38602,0
+MCHPP.US,D,20251024,000000,59.365,59.41,58.85,58.85,201959,0
+MCHPP.US,D,20251027,000000,58.87,60.2,58.87,59.72,6967,0
+MCHPP.US,D,20251028,000000,59.2,59.61,58.55,58.81,155157,0
+MCHPP.US,D,20251029,000000,58.55,58.56,57.98,57.98,749315,0
+MCHPP.US,D,20251030,000000,57.74,58.81,57,57.74,208367,0
+MCHPP.US,D,20251031,000000,58.21,58.49,57.54,57.9,296085,0
+MCHPP.US,D,20251103,000000,58.75,58.75,57.94,58.23,86442,0
+MCHPP.US,D,20251104,000000,56.65,57.27,55.66,55.98,15521,0
+MCHPP.US,D,20251105,000000,56.76,57.84,56.17,57.05,36970,0
+MCHPP.US,D,20251106,000000,56.97,56.97,54.99,54.99,32195,0
+MCHPP.US,D,20251107,000000,54.64,54.64,50.63,53.13,1021855,0
+MCHPP.US,D,20251110,000000,54.49,55.02,52.25,52.52,17111,0
+MCHPP.US,D,20251111,000000,53.03,53.03,52.01,52.11,16319,0
+MCHPP.US,D,20251112,000000,53.1,53.51,52.91,53.18,7492,0
+MCHPP.US,D,20251113,000000,52.38,53.195,51.81,52.22,6499,0
+MCHPP.US,D,20251114,000000,51.845,51.97,50.93,51.01,6008,0
+MCHPP.US,D,20251117,000000,50.935,50.935,49.22,49.71,29565,0
+MCHPP.US,D,20251118,000000,50.25,50.25,49.15,49.44,174452,0
+MCHPP.US,D,20251119,000000,49.23,50.7299,48.98,49.22,6526,0
+MCHPP.US,D,20251120,000000,49.83,49.84,47.775,47.8,67963,0
+MCHPP.US,D,20251121,000000,47.99,49.76,47.08,49.28,97906,0
+MCHPP.US,D,20251124,000000,49.32,50.12,49.26,50.1,60343,0
+MCHPP.US,D,20251125,000000,50.59,51.64,49.08,50.69,361250,0
+MCHPP.US,D,20251126,000000,50.9,51.62,50.9,51.28,10425,0
+MCHPP.US,D,20251128,000000,51.16,52.035,51.08,51.35,218692,0
+MCHPP.US,D,20251201,000000,50.16,51.935,49.88,50.81,24495,0
+MCHPP.US,D,20251202,000000,50.71,54.18,50.62,53.03,54315,0
+MCHPP.US,D,20251203,000000,56.41,58.5,56.28,58.17,109511,0
+MCHPP.US,D,20251204,000000,58.45,59.58,58.04,59.13,360684,0
+MCHPP.US,D,20251205,000000,60.17,60.91,60.0201,60.34,937629,0
+MCHPP.US,D,20251208,000000,60.82,61.45,60.82,61.26,26862,0
+MCHPP.US,D,20251209,000000,60.98,61.38,60.98,61.07,54891,0
+MCHPP.US,D,20251210,000000,60.9,61.94,60.9,61.78,14657,0
+MCHPP.US,D,20251211,000000,61.2579,62.95,61.2579,62.86,21826,0
+MCHPP.US,D,20251212,000000,62.895,62.895,61,61.4,71747,0
+MCHPP.US,D,20251215,000000,61.14,61.5299,60.81,61.09,11055,0
+MCHPP.US,D,20251216,000000,60.68,60.7,59.905,60.1,45425,0
+MCHPP.US,D,20251217,000000,60.65,60.65,58.26,58.64,15720,0
+MCHPP.US,D,20251218,000000,59,59.55,58.7,59.03,10982,0
+MCHPP.US,D,20251219,000000,59.35,59.5118,59.04,59.28,151488,0
+MCHPP.US,D,20251222,000000,60.51,60.85,60.265,60.36,13335,0
+MCHPP.US,D,20251223,000000,59.975,60.04,59.65,59.71,8498,0
+MCHPP.US,D,20251224,000000,59.975,60.02,59.885,60.02,21297,0
+MCHPP.US,D,20251226,000000,59.76,59.93,59.38,59.48,5648,0
+MCHPP.US,D,20251229,000000,59.36,59.42,58.68,59.13,128164,0
+MCHPP.US,D,20251230,000000,58.92,59.555,58.92,59.13,5792,0
+MCHPP.US,D,20251231,000000,59.18,59.31,58.28,58.28,107187,0
+MCHPP.US,D,20260102,000000,59.37,59.88,58.75,59.44,12333,0
+MCHPP.US,D,20260105,000000,61.03,62.245,60.78,60.86,29431,0
+MCHPP.US,D,20260106,000000,63,67.1693,63,66.955,1141042,0
+MCHPP.US,D,20260107,000000,66.66,66.66,65.09,66.64,43367,0
+MCHPP.US,D,20260108,000000,65.4,66.26,65.225,66.26,3744,0
+MCHPP.US,D,20260109,000000,66.61,67.83,66.26,67.83,221041,0
+MCHPP.US,D,20260112,000000,66.71,66.75,65.94,65.94,5005,0
+MCHPP.US,D,20260113,000000,66.45,67.17,66.18,66.63,3315,0
+MCHPP.US,D,20260114,000000,66.67,67.34,66.31,67.01,12407,0
+MCHPP.US,D,20260115,000000,67.2,67.73,66.7,66.7,65425,0
+MCHPP.US,D,20260116,000000,66.74,67.81,66.74,67.16,13327,0
+MCHPP.US,D,20260120,000000,65.685,66.47,65.05,65.27,2243592,0
+MCHPP.US,D,20260121,000000,66.2996,68.185,66.2996,67.93,1361634,0
+MCHPP.US,D,20260122,000000,69.49,69.54,66.47,66.5,5315265,0
+MCHPP.US,D,20260123,000000,66.5,66.55,65.32,65.98,2155751,0
+MCHPP.US,D,20260126,000000,66,66.23,64.965,65.75,2489943,0
+MCHPP.US,D,20260127,000000,66.57,66.57,65.49,66.05,433173,0
+MCHPP.US,D,20260128,000000,68.54,72.45,68.1,70.044,3328273,0
+MCHPP.US,D,20260129,000000,70,70.28,66.905,69.33,116347,0
+MCHPP.US,D,20260130,000000,68.62,68.62,66.185,66.84,47600,0
+MCHPP.US,D,20260202,000000,66.63,69.13,66.54,68.09,70763,0
+MCHPP.US,D,20260203,000000,68.64,68.64,66.23,67.07,8264,0
+MCHPP.US,D,20260204,000000,68.03,69.47,67.42,68.59,161864,0
+MCHPP.US,D,20260205,000000,67.415,69.03,66.84,68.14,23568,0
+MCHPP.US,D,20260206,000000,67.5,68.5,65,66.9,128917,0
+MCHPP.US,D,20260209,000000,66.15,66.66,65.22,65.75,63685,0
+MCHPP.US,D,20260210,000000,67.29,68.11,66.72,67.56,527225,0
+MCHPP.US,D,20260211,000000,68.05,70.8,68.05,70.56,933914,0
+MCHPP.US,D,20260212,000000,71.25,72.29,68.69,68.97,800887,0
+MCHPP.US,D,20260213,000000,68.595,69.12,68.1,68.8,18294,0
+MCHPP.US,D,20260217,000000,68.83,69.8,68.445,68.83,76226,0
+MCHPP.US,D,20260218,000000,69.41,70.17,68.62,69.1,27387,0

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

@@ -0,0 +1,888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEGL.US,D,20220805,000000,200,943.8,197,388,166103,0
+MEGL.US,D,20220808,000000,936.92,999.76,345.2,468,237164.25,0
+MEGL.US,D,20220809,000000,341.2,359.86,46.84,49.28,2868023.5,0
+MEGL.US,D,20220810,000000,52.64,56.8,40.3252,49.2,4134987.75,0
+MEGL.US,D,20220811,000000,47.32,47.88,42.436,43.6,1104604,0
+MEGL.US,D,20220812,000000,41.2,41.2,32.12,32.88,1045851.25,0
+MEGL.US,D,20220815,000000,39.16,73.96,37,70.92,19276081.75,0
+MEGL.US,D,20220816,000000,83.56,88,52.8,56.04,6623225.75,0
+MEGL.US,D,20220817,000000,58,62.92,46.28,51.08,1658896.25,0
+MEGL.US,D,20220818,000000,48,61.76,40.6452,54.52,2624973.5,0
+MEGL.US,D,20220819,000000,51.84,59.5596,49.24,52,1444209.75,0
+MEGL.US,D,20220822,000000,47.96,50.4,42.72,44.44,551150,0
+MEGL.US,D,20220823,000000,43.84,46.7596,41.6,43.04,555223,0
+MEGL.US,D,20220824,000000,43.6,45.28,40.72,42.4,274104.25,0
+MEGL.US,D,20220825,000000,42.12,43,29.88,30.08,1302513.25,0
+MEGL.US,D,20220826,000000,33.24,33.24,24,25.36,2042892.75,0
+MEGL.US,D,20220829,000000,24.48,27.08,24.32,24.6,529475.25,0
+MEGL.US,D,20220830,000000,26.84,26.84,22.2816,23.32,409748.25,0
+MEGL.US,D,20220831,000000,23.48,35.2,21.6,31.08,4110373.75,0
+MEGL.US,D,20220901,000000,28.12,28.36,24.48,26.12,854594.5,0
+MEGL.US,D,20220902,000000,25.28,26.36,22.44,23.28,386844,0
+MEGL.US,D,20220906,000000,22.04,22.4,19.4,20.8,318229.5,0
+MEGL.US,D,20220907,000000,20.4,22.96,19.32,21,449237.5,0
+MEGL.US,D,20220908,000000,20.68,21.84,20,20.44,186797,0
+MEGL.US,D,20220909,000000,20.64,21.48,19.8764,20.36,319282.75,0
+MEGL.US,D,20220912,000000,20.68,25.4404,20.08,24,1573671,0
+MEGL.US,D,20220913,000000,21.44,23.48,20.3652,20.64,656849.25,0
+MEGL.US,D,20220914,000000,20.32,29.4,20.08,25.08,3237197.25,0
+MEGL.US,D,20220915,000000,25.68,33.12,24.2,25.32,5455111.5,0
+MEGL.US,D,20220916,000000,24.44,26.56,22.24,23.68,622666,0
+MEGL.US,D,20220919,000000,23.24,24.1552,21.92,23.2,262537,0
+MEGL.US,D,20220920,000000,23.04,23.12,21,21,231712.75,0
+MEGL.US,D,20220921,000000,21.12,22.4,20.24,20.92,336766.75,0
+MEGL.US,D,20220922,000000,20.72,21.12,18.72,18.8,222650.75,0
+MEGL.US,D,20220923,000000,18.88,19.44,16.56,17.88,339335,0
+MEGL.US,D,20220926,000000,18.52,19.1592,16.2,16.2,236980,0
+MEGL.US,D,20220927,000000,16.4,17.24,15.84,15.88,203236.25,0
+MEGL.US,D,20220928,000000,15.88,16.6,15.48,16,198488.5,0
+MEGL.US,D,20220929,000000,16,16.3196,14.84,15.72,187382.75,0
+MEGL.US,D,20220930,000000,15.68,16.196,14.4,14.4,122286.25,0
+MEGL.US,D,20221003,000000,14.4,14.6,13.2732,13.64,153644.5,0
+MEGL.US,D,20221004,000000,14,14.8,13.2,14.44,156616.25,0
+MEGL.US,D,20221005,000000,14.44,14.8,13.64,14.76,60374.25,0
+MEGL.US,D,20221006,000000,15.16,18.56,14.72,15.52,668860,0
+MEGL.US,D,20221007,000000,14.84,15.6076,13.7044,13.88,146406,0
+MEGL.US,D,20221010,000000,14,14.248,10.8,11.48,225045.75,0
+MEGL.US,D,20221011,000000,11.48,13.8,10.88,11.72,393413.75,0
+MEGL.US,D,20221012,000000,11.6,12.92,11.6,12.04,119419.25,0
+MEGL.US,D,20221013,000000,11.6,11.96,11,11.6,105491,0
+MEGL.US,D,20221014,000000,11.68,13.24,11,11.6,504616,0
+MEGL.US,D,20221017,000000,11.76,12.2,11.24,12,132640.5,0
+MEGL.US,D,20221018,000000,12.2,12.48,11.52,12.36,127887,0
+MEGL.US,D,20221019,000000,11.96,12.24,11.32,11.8,58588.25,0
+MEGL.US,D,20221020,000000,12,12.4,11.32,11.84,68102,0
+MEGL.US,D,20221021,000000,11.6,11.76,11,11.12,88219.75,0
+MEGL.US,D,20221024,000000,11.04,11.04,9.44,9.76,143702.75,0
+MEGL.US,D,20221025,000000,9.72,10.92,9.64,10.08,97811,0
+MEGL.US,D,20221026,000000,10.04,11.6,10.04,10.8,127240.5,0
+MEGL.US,D,20221027,000000,10.72,10.9596,10.08,10.44,38811.25,0
+MEGL.US,D,20221028,000000,10.56,10.56,9.72,10,80075.25,0
+MEGL.US,D,20221031,000000,9.72,10.48,9.68,9.76,62639.5,0
+MEGL.US,D,20221101,000000,10.08,10.32,9.7208,10.12,60362.25,0
+MEGL.US,D,20221102,000000,10.16,10.2,9.4,9.4,57046.75,0
+MEGL.US,D,20221103,000000,9.36,9.76,9.0804,9.76,43156.25,0
+MEGL.US,D,20221104,000000,10.24,10.36,9.4404,10.08,89878.75,0
+MEGL.US,D,20221107,000000,10.2,10.64,9.72,9.76,99854.25,0
+MEGL.US,D,20221108,000000,9.88,10.5816,9.6528,10.12,84996.75,0
+MEGL.US,D,20221109,000000,10.04,10.078,8.8,8.88,78800.75,0
+MEGL.US,D,20221110,000000,9.28,9.688,9.16,9.48,47987.75,0
+MEGL.US,D,20221111,000000,9.8,10.8,9.4372,10.24,158250.25,0
+MEGL.US,D,20221114,000000,9.96,10.1612,9.56,9.72,41548.5,0
+MEGL.US,D,20221115,000000,10.2,13,10.084,11.04,838997,0
+MEGL.US,D,20221116,000000,10.56,11.28,9.96,9.96,111581,0
+MEGL.US,D,20221117,000000,9.88,10.12,9.5372,9.6,53673.25,0
+MEGL.US,D,20221118,000000,9.96,9.96,9.44,9.88,40924.75,0
+MEGL.US,D,20221121,000000,9.96,10,9.28,9.6,35765.75,0
+MEGL.US,D,20221122,000000,9.48,9.76,9.32,9.68,31543,0
+MEGL.US,D,20221123,000000,9.4,10.0444,9.4,9.8,35953.75,0
+MEGL.US,D,20221125,000000,9.68,10,9.32,9.36,27392,0
+MEGL.US,D,20221128,000000,9.52,9.5972,8.8,8.84,42551,0
+MEGL.US,D,20221129,000000,9.04,9.36,8.92,9.12,39438,0
+MEGL.US,D,20221130,000000,9.2,9.84,8.96,9,62659.75,0
+MEGL.US,D,20221201,000000,9.12,9.36,8.8864,9.16,38918,0
+MEGL.US,D,20221202,000000,9.12,9.32,8.92,9.04,38187.75,0
+MEGL.US,D,20221205,000000,9.12,9.4,8.4,8.4,70969,0
+MEGL.US,D,20221206,000000,8.32,8.68,7.6,7.6,70923.25,0
+MEGL.US,D,20221207,000000,7.8,7.96,7.16,7.52,83102.75,0
+MEGL.US,D,20221208,000000,7.68,7.68,7.18,7.28,46347.75,0
+MEGL.US,D,20221209,000000,7.44,8.3596,7.16,7.36,93476.75,0
+MEGL.US,D,20221212,000000,7.48,7.8,6.72,7.8,56148.25,0
+MEGL.US,D,20221213,000000,8.08,8.1996,7.24,7.76,66503.25,0
+MEGL.US,D,20221214,000000,7.44,7.6,7.12,7.12,28800,0
+MEGL.US,D,20221215,000000,7.2,7.32,6.84,6.96,30965.75,0
+MEGL.US,D,20221216,000000,6.96,7.2588,6.8,7.04,18802,0
+MEGL.US,D,20221219,000000,7,7.16,6.56,6.72,33375.75,0
+MEGL.US,D,20221220,000000,6.52,6.76,6.08,6.36,39187.5,0
+MEGL.US,D,20221221,000000,6.4,6.4,5.96,6.12,33882.5,0
+MEGL.US,D,20221222,000000,6,6.12,5.4,5.56,63143.5,0
+MEGL.US,D,20221223,000000,5.44,5.56,5.26,5.458,39346.5,0
+MEGL.US,D,20221227,000000,5.56,5.56,5.16,5.24,55498.5,0
+MEGL.US,D,20221228,000000,5.24,5.3992,4.88,5,36768.75,0
+MEGL.US,D,20221229,000000,5.1996,5.2,4.8,5.16,93253,0
+MEGL.US,D,20221230,000000,4.88,5.16,4.88,5.16,53081,0
+MEGL.US,D,20230103,000000,5.16,5.32,4.96,5.04,65626,0
+MEGL.US,D,20230104,000000,5.118,5.4,4.98,5.24,50083.25,0
+MEGL.US,D,20230105,000000,6.48,11.6,6.04,9.2,6340773.5,0
+MEGL.US,D,20230106,000000,10,13.9996,9.28,11.08,5317751.75,0
+MEGL.US,D,20230109,000000,10,10.2364,8.4,8.64,768703.75,0
+MEGL.US,D,20230110,000000,8.36,9.76,8.2608,8.68,492206,0
+MEGL.US,D,20230111,000000,8.6,9.12,8.48,8.76,231431.75,0
+MEGL.US,D,20230112,000000,8.52,8.92,8,8.48,133513.25,0
+MEGL.US,D,20230113,000000,8.04,8.8,7.84,8.32,187898.25,0
+MEGL.US,D,20230117,000000,8.24,8.6,8.0804,8.4,74034.25,0
+MEGL.US,D,20230118,000000,8.72,12.96,8.6,12.12,1586105,0
+MEGL.US,D,20230119,000000,11.02,11.746,10.24,11.08,422860.25,0
+MEGL.US,D,20230120,000000,10.96,14.32,10.6,11.2,1063835,0
+MEGL.US,D,20230123,000000,11.2,12.32,10.08,10.08,277535.25,0
+MEGL.US,D,20230124,000000,10.24,10.8,9.72,9.8,109526,0
+MEGL.US,D,20230125,000000,10.12,10.36,9.36,10.08,100987.75,0
+MEGL.US,D,20230126,000000,10.44,10.56,9.04,9.76,93888,0
+MEGL.US,D,20230127,000000,9.96,10.4,9.6,9.72,102455,0
+MEGL.US,D,20230130,000000,10.32,10.32,9.4,9.56,56167.75,0
+MEGL.US,D,20230131,000000,9.96,10.48,9.596,10.28,99125.25,0
+MEGL.US,D,20230201,000000,10.24,11.72,10.08,10.64,275979.75,0
+MEGL.US,D,20230202,000000,10.6,11.88,10.6,10.84,219817.5,0
+MEGL.US,D,20230203,000000,10.6,11.36,10.32,10.68,88330.75,0
+MEGL.US,D,20230206,000000,10.76,10.76,9.72,9.96,100569,0
+MEGL.US,D,20230207,000000,9.76,9.76,9.2,9.44,89425.5,0
+MEGL.US,D,20230208,000000,9.6,9.64,8.0408,8.48,107497.25,0
+MEGL.US,D,20230209,000000,8.8,8.8,7.92,7.96,78386.75,0
+MEGL.US,D,20230210,000000,8,10,7.8,8.2,440241,0
+MEGL.US,D,20230213,000000,8,8.24,7.72,7.72,82599.5,0
+MEGL.US,D,20230214,000000,8.24,8.24,7.6,7.96,69089,0
+MEGL.US,D,20230215,000000,7.6,8.1596,7.6,8.04,38744.75,0
+MEGL.US,D,20230216,000000,8.04,8.4796,7.72,7.88,70960,0
+MEGL.US,D,20230217,000000,7.8,8.08,7.48,7.6,32180.5,0
+MEGL.US,D,20230221,000000,7.68,7.76,7.2,7.68,67430.5,0
+MEGL.US,D,20230222,000000,7.56,7.7824,7.28,7.28,28108.25,0
+MEGL.US,D,20230223,000000,7.28,7.4,6.8,7.2,49002.25,0
+MEGL.US,D,20230224,000000,6.96,7.08,6.8,6.92,35134.5,0
+MEGL.US,D,20230227,000000,6.92,7.12,6.68,6.72,33720.25,0
+MEGL.US,D,20230228,000000,6.64,7.16,6.64,7.08,38436.25,0
+MEGL.US,D,20230301,000000,7,7.52,6.9608,7.2,22798,0
+MEGL.US,D,20230302,000000,7.2,7.4,6.824,7.08,36016.5,0
+MEGL.US,D,20230303,000000,7.08,7.4,6.96,7.32,19187.25,0
+MEGL.US,D,20230306,000000,7.44,7.44,6.92,7.2,13015.75,0
+MEGL.US,D,20230307,000000,7.2,7.44,6.72,6.72,33478.75,0
+MEGL.US,D,20230308,000000,7.08,7.44,6.84,7.28,43058.5,0
+MEGL.US,D,20230309,000000,7.24,7.2988,6.6,6.6,27632,0
+MEGL.US,D,20230310,000000,6.4,6.84,6.214,6.56,19191.25,0
+MEGL.US,D,20230313,000000,6.28,6.56,6.2024,6.28,26277.5,0
+MEGL.US,D,20230314,000000,6.56,7.1848,6.28,6.8,73941.5,0
+MEGL.US,D,20230315,000000,6.44,6.8,6.4,6.8,33654,0
+MEGL.US,D,20230316,000000,6.5204,6.88,6.48,6.68,44057.25,0
+MEGL.US,D,20230317,000000,6.84,6.84,6.32,6.48,11803,0
+MEGL.US,D,20230320,000000,6.44,6.56,6.08,6.2,21304.25,0
+MEGL.US,D,20230321,000000,6.32,6.48,5.92,6.4,42030.25,0
+MEGL.US,D,20230322,000000,6.28,6.44,6.2084,6.4,13737,0
+MEGL.US,D,20230323,000000,6.386,6.5996,6.28,6.28,11615.5,0
+MEGL.US,D,20230324,000000,6.2404,6.36,5.8,5.92,20821.25,0
+MEGL.US,D,20230327,000000,6.0876,6.4884,6.04,6.4,14699.25,0
+MEGL.US,D,20230328,000000,6.32,6.4,6.1088,6.4,10980.5,0
+MEGL.US,D,20230329,000000,6.32,7.04,6.28,6.4,69330.25,0
+MEGL.US,D,20230330,000000,6.32,6.4,6.12,6.12,16948.5,0
+MEGL.US,D,20230331,000000,6.36,6.36,6,6.08,22238,0
+MEGL.US,D,20230403,000000,6.36,6.36,5.64,5.76,29170,0
+MEGL.US,D,20230404,000000,5.64,5.8,5.44,5.62,18072.75,0
+MEGL.US,D,20230405,000000,5.48,5.52,5.2,5.28,29299.75,0
+MEGL.US,D,20230406,000000,5.36,5.44,5.2,5.24,20370.25,0
+MEGL.US,D,20230410,000000,5.2,5.6,5.2,5.44,19353.75,0
+MEGL.US,D,20230411,000000,5.36,6.32,5.32,5.84,102128.75,0
+MEGL.US,D,20230412,000000,5.84,6.12,5.4,5.44,25652.75,0
+MEGL.US,D,20230413,000000,5.56,5.76,5.44,5.6,23270.5,0
+MEGL.US,D,20230414,000000,5.44,5.6296,5.24,5.36,24577.5,0
+MEGL.US,D,20230417,000000,5.36,5.56,5.28,5.32,10555.75,0
+MEGL.US,D,20230418,000000,5.3428,5.56,5.24,5.36,38262.25,0
+MEGL.US,D,20230419,000000,5.44,5.44,5.08,5.12,18271.75,0
+MEGL.US,D,20230420,000000,5.2,5.2364,4.9332,5,15809.25,0
+MEGL.US,D,20230421,000000,5.08,5.16,4.6188,4.64,69784.25,0
+MEGL.US,D,20230424,000000,4.6,4.7304,4.32,4.48,27639,0
+MEGL.US,D,20230425,000000,4.52,4.6,4,4.1392,40777,0
+MEGL.US,D,20230426,000000,4.16,4.24,4,4,19557.25,0
+MEGL.US,D,20230427,000000,4,4.2796,3.56,3.712,2681369.25,0
+MEGL.US,D,20230428,000000,16.72,23.48,11.28,16,25305451,0
+MEGL.US,D,20230501,000000,11.88,12.88,9.2,10,2016992.75,0
+MEGL.US,D,20230502,000000,9.32,11.28,8.48,8.84,705297.25,0
+MEGL.US,D,20230503,000000,8.88,10.92,8.64,9.12,970762.5,0
+MEGL.US,D,20230504,000000,9.12,9.8,7.6448,8.16,456958,0
+MEGL.US,D,20230505,000000,7.96,8.44,7.2,7.24,253110.25,0
+MEGL.US,D,20230508,000000,8.52,11.4,8.2,9.2,1625412.75,0
+MEGL.US,D,20230509,000000,9,9.44,8.48,8.6,193811.5,0
+MEGL.US,D,20230510,000000,8.64,8.76,7.32,8.16,234329.75,0
+MEGL.US,D,20230511,000000,7.88,8.04,7.4,7.52,92515,0
+MEGL.US,D,20230512,000000,7.44,7.68,6.8,7.16,148778.25,0
+MEGL.US,D,20230515,000000,6.96,7.2,6.44,6.68,102037.75,0
+MEGL.US,D,20230516,000000,6.72,9.8,6.72,8.44,748874,0
+MEGL.US,D,20230517,000000,8.24,8.7596,7.32,7.44,194247.75,0
+MEGL.US,D,20230518,000000,7.24,7.4836,6.96,7.04,102697.25,0
+MEGL.US,D,20230519,000000,7.08,7.96,7,7.72,160877.75,0
+MEGL.US,D,20230522,000000,7.88,9.48,7.48,8.48,297440.75,0
+MEGL.US,D,20230523,000000,8.48,9.36,8,8,160398.5,0
+MEGL.US,D,20230524,000000,8.16,8.32,7.4,7.6,73169.5,0
+MEGL.US,D,20230525,000000,7.6,7.8668,7.44,7.8,45905.25,0
+MEGL.US,D,20230526,000000,7.88,8.48,7.6,7.96,68401,0
+MEGL.US,D,20230530,000000,8.44,8.44,7.44,7.72,103558,0
+MEGL.US,D,20230531,000000,7.6,7.88,7.2,7.48,45078.25,0
+MEGL.US,D,20230601,000000,7.4,8.6,7.36,8.08,173122.75,0
+MEGL.US,D,20230602,000000,7.92,9.2796,7.84,8.28,171566.5,0
+MEGL.US,D,20230605,000000,8.08,8.52,7.88,8.32,108530.5,0
+MEGL.US,D,20230606,000000,8,8.04,7.7604,7.88,46966.25,0
+MEGL.US,D,20230607,000000,7.92,8.04,7.6,7.8,46184,0
+MEGL.US,D,20230608,000000,7.68,7.92,7.6,7.76,38035.5,0
+MEGL.US,D,20230609,000000,7.68,8.0396,7.54,7.64,73204,0
+MEGL.US,D,20230612,000000,7.52,7.8,7.52,7.6,42095.5,0
+MEGL.US,D,20230613,000000,7.6,7.72,7.52,7.56,34162.25,0
+MEGL.US,D,20230614,000000,7.56,7.56,6.8,7.08,139492.5,0
+MEGL.US,D,20230615,000000,7.2,7.2,6.92,6.92,47000,0
+MEGL.US,D,20230616,000000,6.92,7.1164,6.76,6.96,121933,0
+MEGL.US,D,20230620,000000,6.92,7.138,6.6,6.64,71104,0
+MEGL.US,D,20230621,000000,6.56,6.8,6.44,6.76,45464,0
+MEGL.US,D,20230622,000000,6.68,6.84,6.472,6.52,40135,0
+MEGL.US,D,20230623,000000,6.4,6.7996,6.4,6.594,13837.25,0
+MEGL.US,D,20230626,000000,6.6508,6.8,6.2104,6.62,42451.25,0
+MEGL.US,D,20230627,000000,6.72,6.84,6.44,6.722,24095.25,0
+MEGL.US,D,20230628,000000,6.8,6.88,6.5232,6.84,29962,0
+MEGL.US,D,20230629,000000,6.878,7.76,6.76,6.92,320695.25,0
+MEGL.US,D,20230630,000000,7.16,7.76,6.6704,6.92,140090.75,0
+MEGL.US,D,20230703,000000,6.88,7.08,6.48,6.84,65235.75,0
+MEGL.US,D,20230705,000000,6.68,6.8,6.28,6.6396,48365.5,0
+MEGL.US,D,20230706,000000,6.52,6.8,6.36,6.68,54763.75,0
+MEGL.US,D,20230707,000000,6.72,6.7996,6.52,6.76,61910.75,0
+MEGL.US,D,20230710,000000,6.56,7.12,6.52,6.9212,101181.25,0
+MEGL.US,D,20230711,000000,6.92,7.24,6.8,7,80527,0
+MEGL.US,D,20230712,000000,7.12,7.12,6.52,6.64,48202.75,0
+MEGL.US,D,20230713,000000,6.8,7.12,6.32,6.52,141416.25,0
+MEGL.US,D,20230714,000000,6.44,6.68,6.44,6.44,43273,0
+MEGL.US,D,20230717,000000,6.32,6.56,6.28,6.48,25895.75,0
+MEGL.US,D,20230718,000000,6.4,6.6,6.36,6.52,21980.75,0
+MEGL.US,D,20230719,000000,6.48,7.042,6.44,6.72,105212.5,0
+MEGL.US,D,20230720,000000,6.52,6.72,6.4,6.48,57955.5,0
+MEGL.US,D,20230721,000000,6.48,6.6,6.2,6.32,36064.25,0
+MEGL.US,D,20230724,000000,6.28,6.3732,6.08,6.12,26682,0
+MEGL.US,D,20230725,000000,6.2,6.32,6.08,6.28,23249.75,0
+MEGL.US,D,20230726,000000,6.12,6.36,6.12,6.28,14134.25,0
+MEGL.US,D,20230727,000000,6.2724,6.28,6.08,6.08,13938,0
+MEGL.US,D,20230728,000000,6.24,6.4,6,6.3308,37030.25,0
+MEGL.US,D,20230731,000000,6.4,6.48,6.12,6.2,25712,0
+MEGL.US,D,20230801,000000,6.12,6.2392,5.8,5.88,39295.25,0
+MEGL.US,D,20230802,000000,6,6.12,5.72,5.92,25760.75,0
+MEGL.US,D,20230803,000000,5.88,6.04,5.72,6.04,20670,0
+MEGL.US,D,20230804,000000,5.88,6.08,5.88,5.88,13771.25,0
+MEGL.US,D,20230807,000000,5.88,6.12,5.64,5.72,27186.75,0
+MEGL.US,D,20230808,000000,5.64,5.72,5.44,5.44,26536.25,0
+MEGL.US,D,20230809,000000,5.44,5.48,5.24,5.4,12973.25,0
+MEGL.US,D,20230810,000000,5.36,5.52,5.1236,5.24,13393.5,0
+MEGL.US,D,20230811,000000,5.16,5.28,5,5,33888,0
+MEGL.US,D,20230814,000000,4.96,5.88,4.96,5.8,111123.25,0
+MEGL.US,D,20230815,000000,5.6,5.68,5.32,5.52,38852,0
+MEGL.US,D,20230816,000000,5.36,5.6188,5.32,5.4,15479.75,0
+MEGL.US,D,20230817,000000,5.32,5.44,5.2,5.28,12090.5,0
+MEGL.US,D,20230818,000000,5.208,5.56,5.12,5.36,50468,0
+MEGL.US,D,20230821,000000,5.28,5.36,5.2,5.2,7820.25,0
+MEGL.US,D,20230822,000000,5.2,5.92,5.2,5.2808,152272.25,0
+MEGL.US,D,20230823,000000,5.36,5.56,5.24,5.24,25576,0
+MEGL.US,D,20230824,000000,5.2,5.4,5.2,5.36,12090,0
+MEGL.US,D,20230825,000000,5.2,5.36,5.04,5.12,18354.75,0
+MEGL.US,D,20230828,000000,5.04,5.28,4.92,5.16,21691.25,0
+MEGL.US,D,20230829,000000,5.24,5.24,5,5.12,12145.5,0
+MEGL.US,D,20230830,000000,4.96,5.16,4.96,5,12557,0
+MEGL.US,D,20230831,000000,5.04,5.28,4.68,4.76,23097.5,0
+MEGL.US,D,20230901,000000,4.88,5.28,4.8596,5.2,33020,0
+MEGL.US,D,20230905,000000,5.04,5.16,4.84,4.92,18149.5,0
+MEGL.US,D,20230906,000000,4.84,5.32,4.84,5.08,16434.25,0
+MEGL.US,D,20230907,000000,5,5.28,4.92,4.92,28085.5,0
+MEGL.US,D,20230908,000000,4.9996,5.12,4.6404,4.76,24535,0
+MEGL.US,D,20230911,000000,4.68,5.08,4.44,4.78,12978.5,0
+MEGL.US,D,20230912,000000,4.76,5,4.6628,4.8,10834.75,0
+MEGL.US,D,20230913,000000,5.24,5.32,4.48,5.12,180602.5,0
+MEGL.US,D,20230914,000000,5.12,5.2,4.8,5.12,73818,0
+MEGL.US,D,20230915,000000,5,5.08,4.8024,5.08,22534,0
+MEGL.US,D,20230918,000000,5.04,5.04,4.84,4.96,8914.75,0
+MEGL.US,D,20230919,000000,5,5.12,4.84,4.96,6994.25,0
+MEGL.US,D,20230920,000000,4.88,4.9924,4.88,4.88,3574.25,0
+MEGL.US,D,20230921,000000,4.8,4.88,4.76,4.76,8510,0
+MEGL.US,D,20230922,000000,5,5,4.68,4.68,6810.5,0
+MEGL.US,D,20230925,000000,4.72,4.92,4.6,4.72,10128.25,0
+MEGL.US,D,20230926,000000,4.672,4.76,4.5744,4.72,7594.5,0
+MEGL.US,D,20230927,000000,4.6,4.96,4.6,4.72,11392.5,0
+MEGL.US,D,20230928,000000,4.72,4.88,4.6,4.8,12923.75,0
+MEGL.US,D,20230929,000000,4.8,4.92,4.6068,4.64,10232.75,0
+MEGL.US,D,20231002,000000,4.6,4.88,4.6,4.84,7060.5,0
+MEGL.US,D,20231003,000000,4.6,4.7596,4.6,4.64,7174.25,0
+MEGL.US,D,20231004,000000,4.76,4.76,4.44,4.48,18622.25,0
+MEGL.US,D,20231005,000000,4.52,4.6,4.0008,4.36,50637.25,0
+MEGL.US,D,20231006,000000,4.28,4.4,4.04,4.2,64813.25,0
+MEGL.US,D,20231009,000000,4.2,4.2,3.96,4.0796,52316.75,0
+MEGL.US,D,20231010,000000,4,4.16,3.9604,4.04,42267,0
+MEGL.US,D,20231011,000000,4.08,4.16,3.96,4.16,42618.25,0
+MEGL.US,D,20231012,000000,4,4.08,3.96,4,26885.5,0
+MEGL.US,D,20231013,000000,4.04,4.04,3.88,4,31719.25,0
+MEGL.US,D,20231016,000000,4,4,3.88,4,13407,0
+MEGL.US,D,20231017,000000,3.94,4.04,3.88,3.9996,31357.75,0
+MEGL.US,D,20231018,000000,3.954,4,3.8,3.9032,44015.25,0
+MEGL.US,D,20231019,000000,3.84,4.04,3.6412,3.84,63401.5,0
+MEGL.US,D,20231020,000000,3.68,3.8,3.56,3.72,36775.25,0
+MEGL.US,D,20231023,000000,3.6752,3.6812,3.48,3.56,29304.5,0
+MEGL.US,D,20231024,000000,3.632,3.6808,3.4804,3.6484,19063.5,0
+MEGL.US,D,20231025,000000,3.68,3.68,3.44,3.54,12357.75,0
+MEGL.US,D,20231026,000000,3.52,3.68,3.44,3.68,14656.25,0
+MEGL.US,D,20231027,000000,3.5764,3.68,3.44,3.56,17682,0
+MEGL.US,D,20231030,000000,3.52,3.52,3.28,3.4,15914.75,0
+MEGL.US,D,20231031,000000,3.3796,3.56,2.8804,3.508,26899,0
+MEGL.US,D,20231101,000000,3.3592,3.3592,3.2008,3.32,7316,0
+MEGL.US,D,20231102,000000,3.44,3.68,3.3604,3.404,15708.25,0
+MEGL.US,D,20231103,000000,3.48,3.5992,3.368,3.5596,13901.75,0
+MEGL.US,D,20231106,000000,3.6,3.64,3.24,3.4084,21123.5,0
+MEGL.US,D,20231107,000000,3.4,3.52,3.24,3.4328,21550.25,0
+MEGL.US,D,20231108,000000,3.332,3.48,3.24,3.2804,11294.25,0
+MEGL.US,D,20231109,000000,3.31,3.84,3.22,3.4,60587.25,0
+MEGL.US,D,20231110,000000,3.32,3.68,3.32,3.5196,13786.75,0
+MEGL.US,D,20231113,000000,3.44,3.48,3.24,3.36,19914.25,0
+MEGL.US,D,20231114,000000,3.5648,3.5648,3.24,3.4,14474.25,0
+MEGL.US,D,20231115,000000,3.44,4.264,3.44,3.98,113802.75,0
+MEGL.US,D,20231116,000000,4.08,4.28,3.5036,4.0404,58126,0
+MEGL.US,D,20231117,000000,3.9192,3.9192,3.6,3.72,20196.75,0
+MEGL.US,D,20231120,000000,3.6004,3.7192,3.4524,3.5604,14260,0
+MEGL.US,D,20231121,000000,3.56,3.72,3.44,3.6616,9309.25,0
+MEGL.US,D,20231122,000000,3.67,3.7596,3.48,3.54,22357,0
+MEGL.US,D,20231124,000000,3.6,3.96,3.52,3.76,45842.25,0
+MEGL.US,D,20231127,000000,3.78,3.92,3.5727,3.704,52477.5,0
+MEGL.US,D,20231128,000000,3.64,3.79052,3.4452,3.68,14146.25,0
+MEGL.US,D,20231129,000000,3.606,3.68,3.4848,3.6,15615,0
+MEGL.US,D,20231130,000000,3.54,3.68,3.484,3.522,8157.25,0
+MEGL.US,D,20231201,000000,3.4468,3.76,3.4456,3.6796,14871.75,0
+MEGL.US,D,20231204,000000,3.48,3.6052,3.48,3.488,14253.5,0
+MEGL.US,D,20231205,000000,3.4884,3.62,3.4456,3.446,7744.25,0
+MEGL.US,D,20231206,000000,3.5968,3.5968,3.408,3.4308,12285.75,0
+MEGL.US,D,20231207,000000,3.56,3.5609,3.42,3.4204,14691,0
+MEGL.US,D,20231208,000000,3.42,3.5496,3.42,3.47,7606.5,0
+MEGL.US,D,20231211,000000,3.42,3.592,3.28,3.28,9865.5,0
+MEGL.US,D,20231212,000000,3.32,3.5192,3.32,3.3292,9095.75,0
+MEGL.US,D,20231213,000000,3.36,3.396,3.2,3.3596,12354.25,0
+MEGL.US,D,20231214,000000,3.44,3.5,3.3204,3.4404,16487.25,0
+MEGL.US,D,20231215,000000,3.44,3.4602,3.38,3.38,10244.5,0
+MEGL.US,D,20231218,000000,3.44,3.472,3.2,3.32,12233.25,0
+MEGL.US,D,20231219,000000,3.2648,3.48,3.2648,3.32,24149.25,0
+MEGL.US,D,20231220,000000,3.28,3.436,3.28,3.3012,5966.5,0
+MEGL.US,D,20231221,000000,3.2804,3.64,3.28,3.5488,27409.75,0
+MEGL.US,D,20231222,000000,3.56,3.56,3.32,3.44,12669.5,0
+MEGL.US,D,20231226,000000,3.32,3.48,3.32,3.32,10588,0
+MEGL.US,D,20231227,000000,3.34,3.4,3.28,3.3208,16156.25,0
+MEGL.US,D,20231228,000000,3.3252,3.48,3.3252,3.4602,23416.25,0
+MEGL.US,D,20231229,000000,3.408,5.48,3.408,4.734,1930874.25,0
+MEGL.US,D,20240102,000000,4.16,5.4,4.08,4.56,434288.75,0
+MEGL.US,D,20240103,000000,4.32,5.32,4.32,5.08,117866.5,0
+MEGL.US,D,20240104,000000,5.04,5.88,5,5.44,261081.75,0
+MEGL.US,D,20240105,000000,5.4,5.4348,4.52,4.6,106567.5,0
+MEGL.US,D,20240108,000000,4.56,4.5976,4.2,4.32,57253.25,0
+MEGL.US,D,20240109,000000,4.24,4.28,4.04,4.12,59519.25,0
+MEGL.US,D,20240110,000000,4.04,4.32,4.04,4.12,25720.5,0
+MEGL.US,D,20240111,000000,4.08,4.3976,4.08,4.15,33071.75,0
+MEGL.US,D,20240112,000000,4.14,4.3704,4.08,4.08,12008,0
+MEGL.US,D,20240116,000000,4.08,4.12,3.6,3.7204,66846.5,0
+MEGL.US,D,20240117,000000,3.64,3.8,3.48,3.5416,33737.5,0
+MEGL.US,D,20240118,000000,3.48,3.6756,3.3224,3.52,28155.75,0
+MEGL.US,D,20240119,000000,3.4,3.5872,3.4,3.5204,14088,0
+MEGL.US,D,20240122,000000,3.478,3.64,3.44,3.5208,11252.25,0
+MEGL.US,D,20240123,000000,3.6004,3.68,3.6004,3.606,16159.5,0
+MEGL.US,D,20240124,000000,3.6288,3.68,3.50576,3.50576,8794.75,0
+MEGL.US,D,20240125,000000,3.44,3.56,3.44,3.4808,10835.75,0
+MEGL.US,D,20240126,000000,3.5432,3.64489,3.44,3.456,6482.25,0
+MEGL.US,D,20240129,000000,3.5596,3.5596,3.32,3.32,12777,0
+MEGL.US,D,20240130,000000,3.32164,3.4876,3.2,3.20004,29743.25,0
+MEGL.US,D,20240131,000000,3.24,3.36,3.2,3.28,10317,0
+MEGL.US,D,20240201,000000,3.34,3.4,3.248,3.248,19789,0
+MEGL.US,D,20240202,000000,3.28,3.28,3.2,3.2,26535.75,0
+MEGL.US,D,20240205,000000,3.36,3.52,3.0444,3.28,534139.75,0
+MEGL.US,D,20240206,000000,3.1672,3.28,3.122,3.1804,64759.25,0
+MEGL.US,D,20240207,000000,3.156,3.28,2.96,3.2352,109862.5,0
+MEGL.US,D,20240208,000000,3.24,3.39996,3.12,3.3198,323293.75,0
+MEGL.US,D,20240209,000000,3.6464,4.04,2.8888,3.2,1249703.5,0
+MEGL.US,D,20240212,000000,3.16,3.56,3.04,3.3064,204460,0
+MEGL.US,D,20240213,000000,3.204,3.52,3.2036,3.4,281604,0
+MEGL.US,D,20240214,000000,3.284,3.4,3.24,3.35,85484.75,0
+MEGL.US,D,20240215,000000,3.422,3.72,3.3404,3.63444,217600,0
+MEGL.US,D,20240216,000000,3.58,3.72,3.4,3.516,94617,0
+MEGL.US,D,20240220,000000,3.32,3.32,3.0804,3.2,124952.5,0
+MEGL.US,D,20240221,000000,3.16,3.2592,3.16,3.1644,32283,0
+MEGL.US,D,20240222,000000,3.24,3.28,3.04,3.12,47141.25,0
+MEGL.US,D,20240223,000000,3.12,3.2,3.0124,3.04,40548.5,0
+MEGL.US,D,20240226,000000,3.1196,3.16,3.0416,3.08,17442.5,0
+MEGL.US,D,20240227,000000,3.0124,3.156,3.0124,3.048,17032.5,0
+MEGL.US,D,20240228,000000,3.04,3.12,3.04,3.08,28042.25,0
+MEGL.US,D,20240229,000000,3.1196,3.12,3.04,3.04,17655,0
+MEGL.US,D,20240301,000000,3.1204,3.16,3.042,3.08466,15830.5,0
+MEGL.US,D,20240304,000000,3.08,3.0844,2.8852,2.9052,35982.25,0
+MEGL.US,D,20240305,000000,2.9052,2.96,2.8852,2.9552,19888.25,0
+MEGL.US,D,20240306,000000,3.076,3.076,2.9124,3.06,54944.75,0
+MEGL.US,D,20240307,000000,3.08,3.08,2.92,2.96,24113.25,0
+MEGL.US,D,20240308,000000,3,3.0808,2.9216,2.968,31623.75,0
+MEGL.US,D,20240311,000000,2.9,3,2.812,2.845,35116.75,0
+MEGL.US,D,20240312,000000,2.8,2.9156,2.6824,2.782,34330.5,0
+MEGL.US,D,20240313,000000,2.78,2.88,2.704,2.7902,54123.75,0
+MEGL.US,D,20240314,000000,2.72,2.7492,2.5616,2.6,28169.75,0
+MEGL.US,D,20240315,000000,2.5804,2.72,2.5208,2.62,11677.5,0
+MEGL.US,D,20240318,000000,2.62,2.624,2.48,2.528,14770.5,0
+MEGL.US,D,20240319,000000,2.48,2.6236,2.4444,2.4792,20401,0
+MEGL.US,D,20240320,000000,2.5196,2.6,2.4444,2.49826,14146,0
+MEGL.US,D,20240321,000000,2.482,2.68,2.4808,2.68,21636.5,0
+MEGL.US,D,20240322,000000,2.588,2.8,2.56004,2.7148,15342,0
+MEGL.US,D,20240325,000000,2.72,2.72,2.5812,2.6192,8967.5,0
+MEGL.US,D,20240326,000000,2.6,2.64,2.4948,2.64,14130,0
+MEGL.US,D,20240327,000000,2.5804,2.64,2.5804,2.64,6503.5,0
+MEGL.US,D,20240328,000000,2.6,2.68,2.568,2.5968,9798.25,0
+MEGL.US,D,20240401,000000,2.564,2.6198,2.4812,2.5348,12094.25,0
+MEGL.US,D,20240402,000000,2.67286,2.68,2.48,2.6,25479.25,0
+MEGL.US,D,20240403,000000,2.516,2.524,2.4444,2.5048,15749.75,0
+MEGL.US,D,20240404,000000,2.5512,2.58,2.44,2.54,13443.5,0
+MEGL.US,D,20240405,000000,2.572,2.6,2.4564,2.56,8351,0
+MEGL.US,D,20240408,000000,2.48,2.56,2.48,2.508,8302.5,0
+MEGL.US,D,20240409,000000,2.48,2.56,2.48,2.542,7593,0
+MEGL.US,D,20240410,000000,2.484,2.56,2.48,2.54,3142.25,0
+MEGL.US,D,20240411,000000,2.5004,2.6,2.48,2.52,29493.25,0
+MEGL.US,D,20240412,000000,2.6,2.72,2.52,2.72,169340.75,0
+MEGL.US,D,20240415,000000,2.72,2.76,2.5,2.5216,49811,0
+MEGL.US,D,20240416,000000,2.52,2.6,2.44,2.4936,15207.25,0
+MEGL.US,D,20240417,000000,2.44,2.72,2.2444,2.4496,56966.25,0
+MEGL.US,D,20240418,000000,2.4896,2.684,2.4404,2.508,50666.25,0
+MEGL.US,D,20240419,000000,2.48,2.5724,2.4008,2.518,27762.5,0
+MEGL.US,D,20240422,000000,2.43,2.48,2.3212,2.412,455520.5,0
+MEGL.US,D,20240423,000000,2.4976,2.6,2.4412,2.56,81538.5,0
+MEGL.US,D,20240424,000000,2.5588,2.56,2.44,2.456,21374.5,0
+MEGL.US,D,20240425,000000,2.396,2.853,2.396,2.74,108112.5,0
+MEGL.US,D,20240426,000000,2.55,2.64,2.482,2.54,13173,0
+MEGL.US,D,20240429,000000,2.54,2.64,2.4404,2.48,17220.5,0
+MEGL.US,D,20240430,000000,2.604,2.6166,2.52,2.52,9168.75,0
+MEGL.US,D,20240501,000000,2.524,2.6392,2.4456,2.5502,29413,0
+MEGL.US,D,20240502,000000,2.584,2.6,2.49,2.52,15613.5,0
+MEGL.US,D,20240503,000000,2.52004,2.64,2.4512,2.4942,15277.75,0
+MEGL.US,D,20240506,000000,2.528,2.6,2.5,2.541,8184.75,0
+MEGL.US,D,20240507,000000,2.564,2.72,2.54,2.596,21792.25,0
+MEGL.US,D,20240508,000000,2.5632,2.6,2.48,2.48,9643.75,0
+MEGL.US,D,20240509,000000,2.52,2.64,2.518,2.5684,6430.75,0
+MEGL.US,D,20240510,000000,2.52,2.5884,2.48,2.4912,10320.5,0
+MEGL.US,D,20240513,000000,2.52,2.5864,2.48,2.5408,13005.5,0
+MEGL.US,D,20240514,000000,2.72,3.1912,2.6876,2.84,182857.75,0
+MEGL.US,D,20240515,000000,2.844,2.876,2.6,2.6264,44850,0
+MEGL.US,D,20240516,000000,2.7648,2.7648,2.6012,2.76,21427.5,0
+MEGL.US,D,20240517,000000,2.8812,3.072,2.7204,2.92,119056.5,0
+MEGL.US,D,20240520,000000,2.88,3,2.76,2.8628,40667.5,0
+MEGL.US,D,20240521,000000,2.9,2.9,2.72,2.7348,23575.25,0
+MEGL.US,D,20240522,000000,2.7916,2.7996,2.6048,2.67,50113.5,0
+MEGL.US,D,20240523,000000,2.67,2.7556,2.6188,2.6192,22494.75,0
+MEGL.US,D,20240524,000000,2.6,2.732,2.5204,2.5676,21569,0
+MEGL.US,D,20240528,000000,2.564,2.644,2.4852,2.5604,15607,0
+MEGL.US,D,20240529,000000,2.532,2.532,2.4372,2.5,19017.75,0
+MEGL.US,D,20240530,000000,2.504,2.52,2.4,2.436,44516.25,0
+MEGL.US,D,20240531,000000,2.4584,2.6252,2.34,2.38,15078.75,0
+MEGL.US,D,20240603,000000,2.404,2.6196,2.4,2.44,48765,0
+MEGL.US,D,20240604,000000,2.46,2.5752,2.44,2.508,10975,0
+MEGL.US,D,20240605,000000,2.486,2.52,2.4016,2.4536,18214.5,0
+MEGL.US,D,20240606,000000,2.5,2.5288,2.408,2.4404,10358,0
+MEGL.US,D,20240607,000000,2.4164,2.44,2.32,2.344,31624.75,0
+MEGL.US,D,20240610,000000,2.3984,2.4756,2.32,2.428,16601.25,0
+MEGL.US,D,20240611,000000,2.36,2.3996,2.28,2.3404,13490,0
+MEGL.US,D,20240612,000000,2.3204,2.4712,2.32,2.3288,32074.75,0
+MEGL.US,D,20240613,000000,2.316,2.51304,2.316,2.464,40386.25,0
+MEGL.US,D,20240614,000000,2.46,2.5112,2.28,2.354,35396,0
+MEGL.US,D,20240617,000000,2.3604,2.4396,2.28,2.292,11458,0
+MEGL.US,D,20240618,000000,2.36,2.4,2.252,2.32,18538.25,0
+MEGL.US,D,20240620,000000,2.394,2.4,2.28,2.32,6628.5,0
+MEGL.US,D,20240621,000000,2.2428,2.354,2.242,2.2896,9116.25,0
+MEGL.US,D,20240624,000000,2.252,2.36,2.24,2.352,27640,0
+MEGL.US,D,20240625,000000,2.2424,2.3316,2.21,2.24,14051,0
+MEGL.US,D,20240626,000000,2.334,2.334,2.12,2.1608,25413.25,0
+MEGL.US,D,20240627,000000,2.192,2.276,2.16,2.1778,13957.5,0
+MEGL.US,D,20240628,000000,2.136,2.2684,2.136,2.16,6732,0
+MEGL.US,D,20240701,000000,2.268,2.34,2.1208,2.1504,7629,0
+MEGL.US,D,20240702,000000,2.136,2.1588,2.0848,2.124,7295.25,0
+MEGL.US,D,20240703,000000,2.1004,2.1584,2.1,2.1396,7871.25,0
+MEGL.US,D,20240705,000000,2.2424,2.2424,2.12,2.124,8897,0
+MEGL.US,D,20240708,000000,2.13,2.24,2.0992,2.1204,4049.5,0
+MEGL.US,D,20240709,000000,2.124,2.1604,2.0808,2.128,6449.75,0
+MEGL.US,D,20240710,000000,2.088,2.12,2.0444,2.12,9949.75,0
+MEGL.US,D,20240711,000000,2.0888,2.272,2.08,2.18,5415,0
+MEGL.US,D,20240712,000000,2.148,2.232,2.12,2.1952,5866.25,0
+MEGL.US,D,20240715,000000,2.16,2.26,2.08,2.13,19409.25,0
+MEGL.US,D,20240716,000000,2.1,2.178,2.08424,2.1212,4969.75,0
+MEGL.US,D,20240717,000000,2.1208,2.1996,2.1012,2.15374,13680,0
+MEGL.US,D,20240718,000000,2.1532,2.2,2.084,2.0944,6304.25,0
+MEGL.US,D,20240719,000000,2.08,2.6,2.0756,2.4592,274550.5,0
+MEGL.US,D,20240722,000000,2.368,2.544,2.0872,2.1884,139633,0
+MEGL.US,D,20240723,000000,2.2,2.4,2.0836,2.18056,91087.75,0
+MEGL.US,D,20240724,000000,2.12,2.22,2.0946,2.16,18513.75,0
+MEGL.US,D,20240725,000000,2.268,2.376,2.096,2.1844,72359.5,0
+MEGL.US,D,20240726,000000,2.176,2.28,2.1,2.1672,52064.75,0
+MEGL.US,D,20240729,000000,2.1204,2.192,2.12,2.1284,3970.75,0
+MEGL.US,D,20240730,000000,2.12,2.14,2.0084,2.0404,20309,0
+MEGL.US,D,20240731,000000,2.028,2.28,2.012,2.1596,66121.5,0
+MEGL.US,D,20240801,000000,2.124,2.28,2.10454,2.1984,49880.25,0
+MEGL.US,D,20240802,000000,2.128,2.18,2.12,2.16,7934,0
+MEGL.US,D,20240805,000000,2.12,2.1928,2,2.052,20291.25,0
+MEGL.US,D,20240806,000000,2.02,2.1596,2.00978,2.06,3619.25,0
+MEGL.US,D,20240807,000000,2.0216,2.12,2,2.0772,21560.5,0
+MEGL.US,D,20240808,000000,2,2.1,1.92,2.0004,13598.25,0
+MEGL.US,D,20240809,000000,2,2.02,1.838,1.9472,20057.25,0
+MEGL.US,D,20240812,000000,1.976,1.976,1.8504,1.8504,8868.25,0
+MEGL.US,D,20240813,000000,1.8604,1.8992,1.8504,1.8504,8118.5,0
+MEGL.US,D,20240814,000000,1.92,1.92,1.8,1.8456,5575.75,0
+MEGL.US,D,20240815,000000,1.912,1.912,1.8,1.8036,6639.5,0
+MEGL.US,D,20240816,000000,1.792,1.864,1.792,1.8048,10934,0
+MEGL.US,D,20240819,000000,1.84,1.8768,1.72,1.7264,16010.5,0
+MEGL.US,D,20240820,000000,1.68,1.7952,1.68,1.7816,20839.5,0
+MEGL.US,D,20240821,000000,1.796,1.8364,1.796,1.8304,6416.5,0
+MEGL.US,D,20240822,000000,1.8088,1.952,1.8088,1.86,13359.75,0
+MEGL.US,D,20240823,000000,1.856,2.16,1.856,1.9648,55738.5,0
+MEGL.US,D,20240826,000000,1.9652,2,1.84,1.8512,22009,0
+MEGL.US,D,20240827,000000,1.8,1.92,1.6808,1.878,9635.5,0
+MEGL.US,D,20240828,000000,1.92,1.92,1.724,1.802,38654.5,0
+MEGL.US,D,20240829,000000,1.756,1.874,1.756,1.83216,9417,0
+MEGL.US,D,20240830,000000,1.756,1.848,1.756,1.832,4771,0
+MEGL.US,D,20240903,000000,1.7712,1.876,1.72,1.7412,25914.5,0
+MEGL.US,D,20240904,000000,1.72,1.8016,1.626,1.7012,18851.5,0
+MEGL.US,D,20240905,000000,1.768,1.7692,1.7,1.7,6465.25,0
+MEGL.US,D,20240906,000000,1.768,1.768,1.68038,1.72,9470.5,0
+MEGL.US,D,20240909,000000,1.72,1.7888,1.6308,1.7852,7446.5,0
+MEGL.US,D,20240910,000000,1.7608,1.8,1.7,1.7804,5992.75,0
+MEGL.US,D,20240911,000000,1.7796,1.8988,1.68,1.8608,15136.25,0
+MEGL.US,D,20240912,000000,1.844,1.92,1.7212,1.7936,17020,0
+MEGL.US,D,20240913,000000,1.748,1.8616,1.722,1.8,10287,0
+MEGL.US,D,20240916,000000,1.84,1.8604,1.76004,1.7948,6092,0
+MEGL.US,D,20240917,000000,1.792,1.8664,1.722,1.84,8916.25,0
+MEGL.US,D,20240918,000000,1.8628,1.89,1.8,1.8,3516,0
+MEGL.US,D,20240919,000000,1.8,1.84,1.76,1.79,6741.75,0
+MEGL.US,D,20240920,000000,1.8052,2.08,1.76,2.016,62087.5,0
+MEGL.US,D,20240923,000000,2.12,2.12,1.722,1.816,50566,0
+MEGL.US,D,20240924,000000,1.9976,2.0796,1.8,2.02084,30519.5,0
+MEGL.US,D,20240925,000000,2.012,2.12,1.924,1.924,22826.5,0
+MEGL.US,D,20240926,000000,1.996,2.118,1.96,2.1,25228.5,0
+MEGL.US,D,20240927,000000,2.12,2.668,2.072,2.1368,246397.25,0
+MEGL.US,D,20240930,000000,2.2412,2.54,2.1444,2.48,117323.75,0
+MEGL.US,D,20241001,000000,2.3064,2.4,2.0204,2.1412,53742,0
+MEGL.US,D,20241002,000000,2.2132,3.24,2.2132,2.602,804241.25,0
+MEGL.US,D,20241003,000000,2.708,3.04,2.52,2.7688,211600.5,0
+MEGL.US,D,20241004,000000,2.92,2.92,2.4048,2.64,89789,0
+MEGL.US,D,20241007,000000,2.526,2.56,2.1652,2.372,211201,0
+MEGL.US,D,20241008,000000,2.24,2.324,2.1612,2.1808,48583.5,0
+MEGL.US,D,20241009,000000,2.1624,2.2772,2.124,2.128,19609.25,0
+MEGL.US,D,20241010,000000,2.16,2.216,1.92,2.0396,56034,0
+MEGL.US,D,20241011,000000,2,2.12168,2,2.066,9184.25,0
+MEGL.US,D,20241014,000000,2.1692,2.2,2,2.0036,29423.5,0
+MEGL.US,D,20241015,000000,2.044,2.1272,2,2.1156,32278,0
+MEGL.US,D,20241016,000000,2.08,2.08,2,2.0396,19550.5,0
+MEGL.US,D,20241017,000000,2.0424,2.16,1.96,1.96,14201.5,0
+MEGL.US,D,20241018,000000,1.964,2.092,1.964,2.002,20399,0
+MEGL.US,D,20241021,000000,2.002,2.04,1.9496,1.98,6600.75,0
+MEGL.US,D,20241022,000000,1.98,2.08,1.924,1.94,11279.5,0
+MEGL.US,D,20241023,000000,1.94,1.9624,1.8516,1.868,18935.75,0
+MEGL.US,D,20241024,000000,1.9188,2.72,1.804,2,954361.5,0
+MEGL.US,D,20241025,000000,1.92,2.0196,1.8504,1.9152,85956.25,0
+MEGL.US,D,20241028,000000,1.912,1.9588,1.84,1.8524,40115.75,0
+MEGL.US,D,20241029,000000,1.854,2.04,1.854,2.04,312985.25,0
+MEGL.US,D,20241030,000000,1.96,2.004,1.88,1.9552,72249.75,0
+MEGL.US,D,20241031,000000,2,2.0716,1.92,2.0444,53624.25,0
+MEGL.US,D,20241101,000000,1.95,2.04,1.92,2.04,33924.25,0
+MEGL.US,D,20241104,000000,2.04,2.262,1.96,2.04,130854.75,0
+MEGL.US,D,20241105,000000,2.096,2.1,1.9532,2.0082,9888.5,0
+MEGL.US,D,20241106,000000,2.0084,2.08,1.96,1.98,19352,0
+MEGL.US,D,20241107,000000,2.014,2.088,1.952,2.0804,21694.25,0
+MEGL.US,D,20241108,000000,2.12,2.164,2,2.092,58081.75,0
+MEGL.US,D,20241111,000000,2.092,2.2804,2.0384,2.2532,44747.75,0
+MEGL.US,D,20241112,000000,2.24,2.24,2.006,2.116,33727,0
+MEGL.US,D,20241113,000000,1.936,2.08,1.936,2.008,30919.75,0
+MEGL.US,D,20241114,000000,2.0396,2.06,1.96,2.0332,11903,0
+MEGL.US,D,20241115,000000,1.9798,2.06,1.96,1.9988,17315,0
+MEGL.US,D,20241118,000000,1.92,1.9988,1.92,1.9572,12310.75,0
+MEGL.US,D,20241119,000000,1.9228,1.9996,1.9224,1.9592,8543.75,0
+MEGL.US,D,20241120,000000,2,2,1.9224,1.9552,4213.5,0
+MEGL.US,D,20241121,000000,1.9428,1.9596,1.9224,1.9596,11189.25,0
+MEGL.US,D,20241122,000000,1.936,2.032,1.9248,2,16270.5,0
+MEGL.US,D,20241125,000000,2.0004,2.112,2,2.104,35723,0
+MEGL.US,D,20241126,000000,2.1316,2.1344,1.9852,2.04,14700.5,0
+MEGL.US,D,20241127,000000,2.132,2.2,2.0044,2.0792,6886.75,0
+MEGL.US,D,20241129,000000,2.0444,2.1164,2,2.1,7866.5,0
+MEGL.US,D,20241202,000000,2.116,2.1214,1.96,1.98,68570.25,0
+MEGL.US,D,20241203,000000,2.0004,2.1,1.9252,2.0092,33176.25,0
+MEGL.US,D,20241204,000000,1.93,2.0784,1.924,1.9592,31503,0
+MEGL.US,D,20241205,000000,1.9592,1.9788,1.9244,1.928,10647.25,0
+MEGL.US,D,20241206,000000,1.9328,2,1.924,1.97232,13608.25,0
+MEGL.US,D,20241209,000000,2.038,2.1176,1.928,2.074,61234.25,0
+MEGL.US,D,20241210,000000,2.1188,2.16,2.0028,2.0796,29009.25,0
+MEGL.US,D,20241211,000000,2.0756,2.1096,1.96,2.04,42012.5,0
+MEGL.US,D,20241212,000000,2.032,2.0712,2,2.0372,10837.25,0
+MEGL.US,D,20241213,000000,2.02,2.0372,1.993,2,12756,0
+MEGL.US,D,20241216,000000,2.004,2.0044,1.9224,1.9812,14480.25,0
+MEGL.US,D,20241217,000000,1.944,1.9808,1.9228,1.96,14311,0
+MEGL.US,D,20241218,000000,1.9412,1.9664,1.892,1.892,21021.5,0
+MEGL.US,D,20241219,000000,1.9764,1.98,1.8724,1.9212,18365.5,0
+MEGL.US,D,20241220,000000,1.96,1.96,1.8724,1.9592,73237.5,0
+MEGL.US,D,20241223,000000,1.94,2.0612,1.8724,2.0192,43707.75,0
+MEGL.US,D,20241224,000000,2.0612,2.4752,1.82,1.88,362022.75,0
+MEGL.US,D,20241226,000000,1.928,2.232,1.928,2.16,140948,0
+MEGL.US,D,20241227,000000,2.12,2.1976,2.036,2.1972,41737.5,0
+MEGL.US,D,20241230,000000,2.0812,2.2896,2.0804,2.2392,58848,0
+MEGL.US,D,20241231,000000,2.172,2.2996,2.0048,2.1596,64883.25,0
+MEGL.US,D,20250102,000000,2.0232,2.1232,1.8856,2.0732,43890.5,0
+MEGL.US,D,20250103,000000,2.032,2.32,2.032,2.2484,1202599.25,0
+MEGL.US,D,20250106,000000,5,5.52,3.264,3.596,19780863.25,0
+MEGL.US,D,20250107,000000,3.0012,3.64,2.8448,3.64,709669,0
+MEGL.US,D,20250108,000000,3.232,3.232,2.8604,2.9604,187697.5,0
+MEGL.US,D,20250110,000000,2.96,3.12,2.92,3.02,60521.5,0
+MEGL.US,D,20250113,000000,2.8248,2.88,2.34214,2.5812,176748.25,0
+MEGL.US,D,20250114,000000,2.274,2.56476,2.274,2.34473,57829.75,0
+MEGL.US,D,20250115,000000,2.32,2.5648,2.28,2.52,50597.25,0
+MEGL.US,D,20250116,000000,2.48,2.52,2.36,2.39464,20536.25,0
+MEGL.US,D,20250117,000000,2.36,2.64,2.3156,2.476,50462.75,0
+MEGL.US,D,20250121,000000,2.52,2.5388,2.328,2.3968,49452.75,0
+MEGL.US,D,20250122,000000,2.436,2.476,2.3424,2.41,47278.25,0
+MEGL.US,D,20250123,000000,2.3616,2.4,2.1776,2.2176,72006.5,0
+MEGL.US,D,20250124,000000,2.2604,2.4204,2.24,2.4,169643.5,0
+MEGL.US,D,20250127,000000,2.32,2.44,2.24,2.32,128448.75,0
+MEGL.US,D,20250128,000000,2.28,2.36,2.20004,2.284,32685.75,0
+MEGL.US,D,20250129,000000,2.2084,2.3516,2.112,2.24,31524.75,0
+MEGL.US,D,20250130,000000,2.32,2.32,2.1124,2.1864,18634.75,0
+MEGL.US,D,20250131,000000,2.12,2.1864,2.08,2.1584,33826.5,0
+MEGL.US,D,20250203,000000,1.96,2.14,1.88,2.12,68275.25,0
+MEGL.US,D,20250204,000000,2.04,2.12,2.0084,2.0632,21533.75,0
+MEGL.US,D,20250205,000000,2.116,2.1488,1.9604,2.0596,23547,0
+MEGL.US,D,20250206,000000,2.0908,2.1196,1.96,2.0644,27619.75,0
+MEGL.US,D,20250207,000000,2.04,2.3196,1.978,2.1204,128264,0
+MEGL.US,D,20250210,000000,2.12,2.15096,2.0048,2.1068,41242,0
+MEGL.US,D,20250211,000000,2.044,2.1056,1.964,2.0096,39268.75,0
+MEGL.US,D,20250212,000000,2,2.05,1.9292,2,13534,0
+MEGL.US,D,20250213,000000,2.0384,2.0992,1.97,2.004,39141.25,0
+MEGL.US,D,20250214,000000,2.0668,2.08,1.8828,1.9044,81848,0
+MEGL.US,D,20250218,000000,1.8,2.02,1.77,1.87,141957,0
+MEGL.US,D,20250219,000000,1.81,1.98,1.72,1.82,126553,0
+MEGL.US,D,20250220,000000,1.78,1.84,1.68,1.7601,51629,0
+MEGL.US,D,20250221,000000,1.71,1.8138,1.65,1.75,75688,0
+MEGL.US,D,20250224,000000,1.76,3.06,1.6034,1.94,3800141,0
+MEGL.US,D,20250225,000000,1.81,1.87,1.5,1.61,296967,0
+MEGL.US,D,20250226,000000,1.61,1.7025,1.5501,1.66,97234,0
+MEGL.US,D,20250227,000000,1.6,1.72,1.53,1.555,51465,0
+MEGL.US,D,20250228,000000,1.5809,1.6,1.42,1.45,102967,0
+MEGL.US,D,20250303,000000,1.45,1.4953,1.41,1.46,69590,0
+MEGL.US,D,20250304,000000,1.4,1.549,1.2264,1.46,159068,0
+MEGL.US,D,20250305,000000,1.42,1.55,1.38,1.53,26150,0
+MEGL.US,D,20250306,000000,1.5,1.53,1.4,1.51,78977,0
+MEGL.US,D,20250307,000000,1.4506,1.4917,1.3201,1.4001,54450,0
+MEGL.US,D,20250310,000000,1.41,1.44,1.2939,1.33,14505,0
+MEGL.US,D,20250311,000000,1.38,1.45,1.31,1.39,21472,0
+MEGL.US,D,20250312,000000,1.4,1.429,1.3653,1.37,16202,0
+MEGL.US,D,20250313,000000,1.35,1.4,1.33,1.37,34112,0
+MEGL.US,D,20250314,000000,1.378,1.4836,1.378,1.46,43054,0
+MEGL.US,D,20250317,000000,1.49,1.49,1.4,1.45,48370,0
+MEGL.US,D,20250318,000000,1.46,1.57,1.45,1.47,47877,0
+MEGL.US,D,20250319,000000,1.4498,1.5194,1.4498,1.46,5326,0
+MEGL.US,D,20250320,000000,1.45,1.6,1.45,1.48,87686,0
+MEGL.US,D,20250321,000000,1.46,1.54,1.39,1.44,24595,0
+MEGL.US,D,20250324,000000,1.405,1.5299,1.4,1.46,22245,0
+MEGL.US,D,20250325,000000,1.4463,1.5299,1.43,1.46,6817,0
+MEGL.US,D,20250326,000000,1.41,1.4606,1.381,1.4322,8022,0
+MEGL.US,D,20250327,000000,1.421315,1.5,1.4,1.441,12199,0
+MEGL.US,D,20250328,000000,1.4,1.48,1.4,1.41,21990,0
+MEGL.US,D,20250331,000000,1.4,1.45,1.36,1.362,39121,0
+MEGL.US,D,20250401,000000,1.5,1.55,1.36,1.3917,37285,0
+MEGL.US,D,20250402,000000,1.4,1.52,1.4,1.5045,38047,0
+MEGL.US,D,20250403,000000,1.4214,1.43,1.41,1.43,12533,0
+MEGL.US,D,20250404,000000,1.36,1.44,1.36,1.385,21891,0
+MEGL.US,D,20250407,000000,1.35,1.365,1.19,1.27,46873,0
+MEGL.US,D,20250408,000000,1.3,1.31,1.04,1.04,56058,0
+MEGL.US,D,20250409,000000,1.02,1.3405,1.02,1.27,61811,0
+MEGL.US,D,20250410,000000,1.22,1.28,1.07,1.2301,28177,0
+MEGL.US,D,20250411,000000,1.25,1.33,1.08,1.18,23566,0
+MEGL.US,D,20250414,000000,1.19,1.2777,1.1604,1.23,19377,0
+MEGL.US,D,20250415,000000,1.25,1.25,1.19,1.19,11210,0
+MEGL.US,D,20250416,000000,1.2,1.21,1.2,1.2001,2445,0
+MEGL.US,D,20250417,000000,1.202,1.24,1.15,1.21,14764,0
+MEGL.US,D,20250421,000000,1.18,1.19,1.13,1.13,18489,0
+MEGL.US,D,20250422,000000,1.12,1.25,1.12,1.21,12132,0
+MEGL.US,D,20250423,000000,1.18,1.255,1.18,1.23,13269,0
+MEGL.US,D,20250424,000000,1.2503,1.2889,1.2503,1.27,6706,0
+MEGL.US,D,20250425,000000,1.29,1.38,1.2601,1.32,14533,0
+MEGL.US,D,20250428,000000,1.34,1.38,1.3184,1.325,4753,0
+MEGL.US,D,20250429,000000,1.37,1.37,1.26,1.26,8980,0
+MEGL.US,D,20250430,000000,1.31,1.3285,1.1,1.17,15435,0
+MEGL.US,D,20250501,000000,1.2,1.37,1.18,1.21,17338,0
+MEGL.US,D,20250502,000000,1.2405,1.29,1.21,1.214,13877,0
+MEGL.US,D,20250505,000000,1.15,1.256,1.15,1.256,7496,0
+MEGL.US,D,20250506,000000,1.19,1.31,1.16,1.18,4339507,0
+MEGL.US,D,20250507,000000,1.66,2.18,1.61,1.95,49703541,0
+MEGL.US,D,20250508,000000,1.74,1.9,1.7,1.81,841895,0
+MEGL.US,D,20250509,000000,1.89,1.95,1.56,1.69,850833,0
+MEGL.US,D,20250512,000000,1.46,1.68,1.37,1.65,304111,0
+MEGL.US,D,20250513,000000,1.61,1.6465,1.51,1.54,78861,0
+MEGL.US,D,20250514,000000,1.49,1.6,1.431,1.5,89937,0
+MEGL.US,D,20250515,000000,1.4819,1.51,1.4001,1.4577,49479,0
+MEGL.US,D,20250516,000000,1.4502,1.5199,1.41,1.411,38898,0
+MEGL.US,D,20250519,000000,1.37,1.45,1.3509,1.41,44078,0
+MEGL.US,D,20250520,000000,1.41,1.4598,1.36,1.3702,30201,0
+MEGL.US,D,20250521,000000,1.33,1.4217,1.3,1.3735,80155,0
+MEGL.US,D,20250522,000000,1.36,1.48,1.31,1.36,28548,0
+MEGL.US,D,20250523,000000,1.32,1.39,1.32,1.32,25491,0
+MEGL.US,D,20250527,000000,1.32,1.3618,1.28,1.34,17389,0
+MEGL.US,D,20250528,000000,1.27,1.3449,1.27,1.32,20560,0
+MEGL.US,D,20250529,000000,1.29,1.395,1.26,1.27,26527,0
+MEGL.US,D,20250530,000000,1.37,1.37,1.23,1.2571,29741,0
+MEGL.US,D,20250602,000000,1.2,1.2595,1.2,1.21,10178,0
+MEGL.US,D,20250603,000000,1.25,1.3999,1.235,1.3635,110247,0
+MEGL.US,D,20250604,000000,1.3021,1.4093,1.3,1.35,45551,0
+MEGL.US,D,20250605,000000,1.35,1.37,1.27,1.3,73813,0
+MEGL.US,D,20250606,000000,1.31,1.31,1.24,1.25,12747,0
+MEGL.US,D,20250609,000000,1.25,1.3,1.25,1.2811,13082,0
+MEGL.US,D,20250610,000000,2.14,2.23,1.79,2.05,57403427,0
+MEGL.US,D,20250611,000000,1.76,2.14,1.71,1.97,1026398,0
+MEGL.US,D,20250612,000000,1.88,2.62,1.71,1.71,2075741,0
+MEGL.US,D,20250613,000000,1.61,1.8796,1.57,1.61,313754,0
+MEGL.US,D,20250616,000000,1.62,1.93,1.6,1.61,258373,0
+MEGL.US,D,20250617,000000,1.54,1.82,1.46,1.69,222882,0
+MEGL.US,D,20250618,000000,1.62,1.7479,1.62,1.73,40063,0
+MEGL.US,D,20250620,000000,1.7,1.77,1.7,1.74,38821,0
+MEGL.US,D,20250623,000000,1.71,1.75,1.6953,1.73,44244,0
+MEGL.US,D,20250624,000000,1.7,1.85,1.63,1.67,54643,0
+MEGL.US,D,20250625,000000,1.62,1.68,1.62,1.64,36998,0
+MEGL.US,D,20250626,000000,1.64,1.65,1.57,1.65,71388,0
+MEGL.US,D,20250627,000000,1.57,1.6192,1.56,1.58,57055,0
+MEGL.US,D,20250630,000000,1.59,1.59,1.53,1.5598,19718,0
+MEGL.US,D,20250701,000000,1.5302,1.6,1.52,1.6,19143,0
+MEGL.US,D,20250702,000000,1.5491,1.61,1.54,1.61,36101,0
+MEGL.US,D,20250703,000000,1.6,1.648,1.565,1.64,29995,0
+MEGL.US,D,20250707,000000,1.65,1.65,1.56,1.5795,24362,0
+MEGL.US,D,20250708,000000,1.5946,1.6399,1.57,1.59,14721,0
+MEGL.US,D,20250709,000000,1.6,1.6067,1.5601,1.5714,16795,0
+MEGL.US,D,20250710,000000,1.55,1.5937,1.5461,1.562,12997,0
+MEGL.US,D,20250711,000000,1.58,1.6,1.5303,1.55,43877,0
+MEGL.US,D,20250714,000000,1.56,1.56,1.5,1.51,76614,0
+MEGL.US,D,20250715,000000,1.5106,1.5558,1.42,1.46,70301,0
+MEGL.US,D,20250716,000000,1.53,1.53,1.44,1.49,41281,0
+MEGL.US,D,20250717,000000,1.5,1.5,1.47,1.5,25235,0
+MEGL.US,D,20250718,000000,1.5,1.53,1.4712,1.5122,28688,0
+MEGL.US,D,20250721,000000,1.5,1.5394,1.49,1.5299,26165,0
+MEGL.US,D,20250722,000000,1.52,1.55,1.49,1.54,18262,0
+MEGL.US,D,20250723,000000,1.575,1.575,1.52,1.565,20974,0
+MEGL.US,D,20250724,000000,1.6,2.27,1.6,1.862,2037836,0
+MEGL.US,D,20250725,000000,1.81,1.8493,1.73,1.79,75350,0
+MEGL.US,D,20250728,000000,1.8399,1.8799,1.732,1.755,73181,0
+MEGL.US,D,20250729,000000,1.74,1.74,1.38,1.45,260528,0
+MEGL.US,D,20250730,000000,1.46,1.4775,1.37,1.37,44175,0
+MEGL.US,D,20250731,000000,1.39,1.4599,1.347,1.37,46001,0
+MEGL.US,D,20250801,000000,1.3602,1.402,1.32,1.3902,22464,0
+MEGL.US,D,20250804,000000,1.33,1.379,1.32,1.34,55248,0
+MEGL.US,D,20250805,000000,1.4,1.4,1.3159,1.34,14923,0
+MEGL.US,D,20250806,000000,1.36,1.39,1.32,1.33,12857,0
+MEGL.US,D,20250807,000000,1.35,1.36,1.33,1.345,7545,0
+MEGL.US,D,20250808,000000,1.34,1.39,1.33,1.3701,12857,0
+MEGL.US,D,20250811,000000,1.35,1.39,1.34,1.3877,9918,0
+MEGL.US,D,20250812,000000,1.4,1.41,1.36,1.3801,14832,0
+MEGL.US,D,20250813,000000,1.395,1.44,1.38,1.44,7380,0
+MEGL.US,D,20250814,000000,1.44,1.5,1.4,1.43,19367,0
+MEGL.US,D,20250815,000000,1.46,1.46,1.42,1.43,4891,0
+MEGL.US,D,20250818,000000,1.45,1.46,1.4,1.45,13877,0
+MEGL.US,D,20250819,000000,1.43,1.43,1.4,1.4,16006,0
+MEGL.US,D,20250820,000000,1.35,1.38,1.33,1.355,7653,0
+MEGL.US,D,20250821,000000,1.4,1.4,1.3401,1.36,7184,0
+MEGL.US,D,20250822,000000,1.36,1.3979,1.35,1.38,7336,0
+MEGL.US,D,20250825,000000,1.38,1.46,1.34,1.43,35741,0
+MEGL.US,D,20250826,000000,1.4,1.45,1.3801,1.4299,31583,0
+MEGL.US,D,20250827,000000,1.4,1.4498,1.38,1.405,219621,0
+MEGL.US,D,20250828,000000,1.39,1.5,1.39,1.41,77568,0
+MEGL.US,D,20250829,000000,1.4,1.45,1.4,1.41,7882,0
+MEGL.US,D,20250902,000000,1.4,1.42,1.3812,1.42,11418,0
+MEGL.US,D,20250903,000000,1.36,1.4199,1.36,1.36,15997,0
+MEGL.US,D,20250904,000000,1.36,1.384,1.36,1.37,20944,0
+MEGL.US,D,20250905,000000,1.36,1.4,1.3,1.33,14258,0
+MEGL.US,D,20250908,000000,1.37,1.582,1.35,1.49,792598,0
+MEGL.US,D,20250909,000000,1.39,1.6499,1.38,1.55,233320,0
+MEGL.US,D,20250910,000000,1.5,1.8,1.49,1.6095,472667,0
+MEGL.US,D,20250911,000000,1.58,1.7175,1.52,1.58,76798,0
+MEGL.US,D,20250912,000000,1.5601,1.71,1.52,1.58,129820,0
+MEGL.US,D,20250915,000000,1.55,1.65,1.55,1.62,46179,0
+MEGL.US,D,20250916,000000,1.63,1.6499,1.575,1.64,17769,0
+MEGL.US,D,20250917,000000,1.64,1.6486,1.57,1.63,46517,0
+MEGL.US,D,20250918,000000,1.65,1.65,1.454,1.5299,82942,0
+MEGL.US,D,20250919,000000,1.56,1.56,1.5,1.56,47926,0
+MEGL.US,D,20250922,000000,1.5746,1.6,1.53,1.6,24115,0
+MEGL.US,D,20250923,000000,1.6,1.6,1.53,1.55,18855,0
+MEGL.US,D,20250924,000000,1.575,1.575,1.53,1.555,18324,0
+MEGL.US,D,20250925,000000,1.53,1.555,1.5,1.54,5019,0
+MEGL.US,D,20250926,000000,1.52,1.53,1.47,1.51,12681,0
+MEGL.US,D,20250929,000000,1.46,1.5993,1.46,1.5173,21202,0
+MEGL.US,D,20250930,000000,1.5014,1.56,1.49,1.52,15307,0
+MEGL.US,D,20251001,000000,1.53,1.5635,1.5,1.54,10120,0
+MEGL.US,D,20251002,000000,1.55,1.74,1.54,1.61,95698,0
+MEGL.US,D,20251003,000000,1.64,1.65,1.53,1.5778,52138,0
+MEGL.US,D,20251006,000000,1.5734,1.6,1.5538,1.6,30263,0
+MEGL.US,D,20251007,000000,1.61,1.9,1.6,1.82,199194,0
+MEGL.US,D,20251008,000000,1.8,1.8,1.625,1.63,63036,0
+MEGL.US,D,20251009,000000,1.61,1.6299,1.5,1.6,52018,0
+MEGL.US,D,20251010,000000,1.56,1.58,1.4653,1.49,58897,0
+MEGL.US,D,20251013,000000,1.5,1.54,1.46,1.48,6721,0
+MEGL.US,D,20251014,000000,1.51,1.52,1.46,1.48,18156,0
+MEGL.US,D,20251015,000000,1.535,1.535,1.48,1.52,9444,0
+MEGL.US,D,20251016,000000,1.54,1.545,1.46,1.47,9699,0
+MEGL.US,D,20251017,000000,1.48,1.48,1.45,1.45,12267,0
+MEGL.US,D,20251020,000000,1.46,1.46,1.41,1.43,5211,0
+MEGL.US,D,20251021,000000,1.465,1.49,1.44,1.47,19108,0
+MEGL.US,D,20251022,000000,1.42,1.455,1.415,1.42,9577,0
+MEGL.US,D,20251023,000000,1.43,1.47,1.4046,1.4046,28324,0
+MEGL.US,D,20251024,000000,1.411,1.47,1.38,1.43,44852,0
+MEGL.US,D,20251027,000000,1.4509,1.47,1.38,1.38,37963,0
+MEGL.US,D,20251028,000000,1.39,1.4288,1.3701,1.41,7629,0
+MEGL.US,D,20251029,000000,1.37,1.46,1.37,1.4,40455,0
+MEGL.US,D,20251030,000000,1.3855,1.42,1.38,1.38,29722,0
+MEGL.US,D,20251031,000000,1.434,1.64,1.42,1.54,363505,0
+MEGL.US,D,20251103,000000,1.48,1.54,1.4,1.4,76777,0
+MEGL.US,D,20251104,000000,1.4,1.415,1.34,1.36,49992,0
+MEGL.US,D,20251105,000000,1.39,1.39,1.31,1.31,18263,0
+MEGL.US,D,20251106,000000,1.4,1.4,1.31,1.35,9753,0
+MEGL.US,D,20251107,000000,1.321,1.36,1.29,1.315,29570,0
+MEGL.US,D,20251110,000000,1.4,1.4,1.32,1.34,17929,0
+MEGL.US,D,20251111,000000,1.33,1.3482,1.29,1.31,16098,0
+MEGL.US,D,20251112,000000,1.3303,1.34,1.31,1.33,16152,0
+MEGL.US,D,20251113,000000,1.31,1.32,1.3,1.3,25772,0
+MEGL.US,D,20251114,000000,1.25,1.3263,1.2,1.31,11698,0
+MEGL.US,D,20251117,000000,1.38,1.38,1.29,1.34,17882,0
+MEGL.US,D,20251118,000000,1.3,1.315,1.23,1.31,16379,0
+MEGL.US,D,20251119,000000,1.29,1.29,1.24,1.2459,10901,0
+MEGL.US,D,20251120,000000,1.25,1.285,1.19,1.2,32604,0
+MEGL.US,D,20251121,000000,1.2259,1.2443,1.18,1.2,21237,0
+MEGL.US,D,20251124,000000,1.2213,1.28,1.21,1.2581,11616,0
+MEGL.US,D,20251125,000000,1.23,1.292,1.23,1.285,4994,0
+MEGL.US,D,20251126,000000,1.27,1.33,1.23,1.2714,12228,0
+MEGL.US,D,20251128,000000,1.2828,1.338,1.278,1.3,5030,0
+MEGL.US,D,20251201,000000,1.3,1.34,1.2682,1.295,10264,0
+MEGL.US,D,20251202,000000,1.26,1.2789,1.22,1.25,17265,0
+MEGL.US,D,20251203,000000,1.25,1.3,1.25,1.28,1879,0
+MEGL.US,D,20251204,000000,1.25,1.2865,1.25,1.2709,8839,0
+MEGL.US,D,20251205,000000,1.23,1.32,1.23,1.3,8171,0
+MEGL.US,D,20251208,000000,1.3,1.54,1.2389,1.52,168578,0
+MEGL.US,D,20251209,000000,1.54,1.54,1.2989,1.37,98443,0
+MEGL.US,D,20251210,000000,1.4,1.4,1.3,1.3,16545,0
+MEGL.US,D,20251211,000000,1.2904,1.33,1.27,1.29,13597,0
+MEGL.US,D,20251212,000000,1.33,1.33,1.25,1.2631,14220,0
+MEGL.US,D,20251215,000000,1.34,1.34,1.27,1.33,18351,0
+MEGL.US,D,20251216,000000,1.29,1.33,1.25,1.31,12486,0
+MEGL.US,D,20251217,000000,1.2501,1.2871,1.2,1.2,33646,0
+MEGL.US,D,20251218,000000,1.2195,1.22,1.1604,1.2,48624,0
+MEGL.US,D,20251219,000000,1.2,1.2,1.17,1.19,15646,0
+MEGL.US,D,20251222,000000,1.2,1.24,1.19,1.21,15342,0
+MEGL.US,D,20251223,000000,1.227,1.227,1.165,1.169,9935,0
+MEGL.US,D,20251224,000000,1.197,1.2,1.18,1.185,4999,0
+MEGL.US,D,20251226,000000,1.2293,1.25,1.19,1.2,19473,0
+MEGL.US,D,20251229,000000,1.1832,1.19,1.175,1.19,20737,0
+MEGL.US,D,20251230,000000,1.19,1.19,1.14,1.19,22568,0
+MEGL.US,D,20251231,000000,1.16,1.1999,1.16,1.175,18075,0
+MEGL.US,D,20260102,000000,1.1701,1.19,1.17,1.19,8313,0
+MEGL.US,D,20260105,000000,1.21,1.25,1.2,1.2,9436,0
+MEGL.US,D,20260106,000000,1.18,1.24,1.18,1.23,10907,0
+MEGL.US,D,20260107,000000,1.2299,1.23,1.205,1.215,3395,0
+MEGL.US,D,20260108,000000,1.19,1.22,1.19,1.21,15134,0
+MEGL.US,D,20260109,000000,1.21,1.24,1.21,1.2316,6432,0
+MEGL.US,D,20260112,000000,1.2,1.22,1.2,1.22,3144,0
+MEGL.US,D,20260113,000000,1.1887,1.22,1.1886,1.22,4024,0
+MEGL.US,D,20260114,000000,1.2,1.25,1.2,1.22,12594,0
+MEGL.US,D,20260115,000000,1.26,1.26,1.215,1.24,5117,0
+MEGL.US,D,20260116,000000,1.2598,1.2599,1.1985,1.25,7618,0
+MEGL.US,D,20260120,000000,1.19,1.2334,1.19,1.2232,31966,0
+MEGL.US,D,20260121,000000,1.25,1.45,1.24,1.37,184590,0
+MEGL.US,D,20260122,000000,1.34,1.38,1.28,1.28,66486,0
+MEGL.US,D,20260123,000000,1.32,1.32,1.28,1.3001,10052,0
+MEGL.US,D,20260126,000000,1.24,1.3533,1.24,1.29,29212,0
+MEGL.US,D,20260127,000000,1.28,1.28,1.24,1.28,31357,0
+MEGL.US,D,20260128,000000,1.22,1.265,1.2,1.21,32346,0
+MEGL.US,D,20260129,000000,1.24,1.24,1.18,1.19,28016,0
+MEGL.US,D,20260130,000000,1.24,1.365,1.2,1.25,104903,0
+MEGL.US,D,20260202,000000,1.22,1.255,1.18,1.18,35454,0
+MEGL.US,D,20260203,000000,1.2383,1.2383,1.18,1.18,19045,0
+MEGL.US,D,20260204,000000,1.2134,1.2134,1.14,1.14,49696,0
+MEGL.US,D,20260205,000000,1.16,1.195,0.88,0.88,124578,0
+MEGL.US,D,20260206,000000,0.92,0.958201,0.8801,0.891,46229,0
+MEGL.US,D,20260209,000000,0.899,0.969999,0.8958,0.9125,25929,0
+MEGL.US,D,20260210,000000,0.959999,0.959999,0.92,0.9244,11255,0
+MEGL.US,D,20260211,000000,0.95,0.9987,0.91,0.9301,36632,0
+MEGL.US,D,20260212,000000,0.965,0.973751,0.91,0.92,13946,0
+MEGL.US,D,20260213,000000,0.9692,0.9692,0.935,0.9389,9641,0
+MEGL.US,D,20260217,000000,0.95,0.97,0.92,0.96,6656,0
+MEGL.US,D,20260218,000000,0.96,0.97,0.96,0.97,5107,0

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

@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFVL.US,D,20251209,000000,20.06,20.12,20.0264,20.0264,37060,0
+MFVL.US,D,20251210,000000,20.27,20.28,20.11,20.2173,8908,0
+MFVL.US,D,20251211,000000,20.22,20.4,20.22,20.3882,14883,0
+MFVL.US,D,20251212,000000,20.58,20.58,20.35,20.4009,11833,0
+MFVL.US,D,20251215,000000,20.55,20.55,20.27,20.3398,9246,0
+MFVL.US,D,20251216,000000,20.37,20.37,20.18,20.2381,9652,0
+MFVL.US,D,20251217,000000,20.35,20.35,20.257,20.257,16155,0
+MFVL.US,D,20251218,000000,20.4,20.4,20.23,20.2476,7123,0
+MFVL.US,D,20251219,000000,20.26,20.33,20.22,20.28,18355,0
+MFVL.US,D,20251222,000000,20.46,20.46,20.34,20.3852,11016,0
+MFVL.US,D,20251223,000000,20.4,20.4,20.32,20.365,8277,0
+MFVL.US,D,20251224,000000,20.4399,20.4794,20.4399,20.4794,3798,0
+MFVL.US,D,20251226,000000,20.44,20.475,20.4,20.475,5477,0
+MFVL.US,D,20251229,000000,20.73,20.73,20.41,20.4481,6925,0
+MFVL.US,D,20251230,000000,20.45,20.46,20.4,20.4217,8895,0
+MFVL.US,D,20251231,000000,20.69,20.69,20.3042,20.3042,16248,0
+MFVL.US,D,20260102,000000,20.41,20.41,20.15,20.2405,3807,0
+MFVL.US,D,20260105,000000,20.56,20.56,20.3717,20.4787,2014,0
+MFVL.US,D,20260106,000000,20.54,20.69,20.5126,20.685,12178,0
+MFVL.US,D,20260107,000000,20.98,20.98,20.57,20.5725,11395,0
+MFVL.US,D,20260108,000000,20.55,20.74,20.505,20.705,8538,0
+MFVL.US,D,20260109,000000,21.05,21.05,20.7,20.7139,15710,0
+MFVL.US,D,20260112,000000,20.99,20.99,20.585,20.7067,5273,0
+MFVL.US,D,20260113,000000,20.99,20.99,20.56,20.5901,16233,0
+MFVL.US,D,20260114,000000,20.88,20.88,20.54,20.5901,13121,0
+MFVL.US,D,20260115,000000,20.69,20.69,20.57,20.595,7974,0
+MFVL.US,D,20260116,000000,20.65,20.65,20.4,20.4251,28898,0
+MFVL.US,D,20260120,000000,20.43,20.43,20.12,20.1431,20391,0
+MFVL.US,D,20260121,000000,20.39,20.54,20.3899,20.516,12551,0
+MFVL.US,D,20260122,000000,20.66,20.76,20.6554,20.6554,9095,0
+MFVL.US,D,20260123,000000,20.96,20.96,20.5202,20.5388,16043,0
+MFVL.US,D,20260126,000000,20.57,20.71,20.57,20.66,9406,0
+MFVL.US,D,20260127,000000,20.675,20.675,20.6195,20.66,11404,0
+MFVL.US,D,20260128,000000,20.94,20.94,20.5,20.515,10324,0
+MFVL.US,D,20260129,000000,20.565,21.02,20.41,20.5053,8697,0
+MFVL.US,D,20260130,000000,20.77,20.77,20.3999,20.5457,7438,0
+MFVL.US,D,20260202,000000,20.55,20.64,20.5,20.6057,21068,0
+MFVL.US,D,20260203,000000,20.51,20.51,20.28,20.3618,5279,0
+MFVL.US,D,20260204,000000,20.7203,20.79,20.655,20.7226,1876,0
+MFVL.US,D,20260205,000000,20.98,20.98,20.6173,20.6173,5203,0
+MFVL.US,D,20260206,000000,20.98,20.98,20.79,20.965,6320,0
+MFVL.US,D,20260209,000000,20.95,20.95,20.78,20.8233,5054,0
+MFVL.US,D,20260210,000000,20.89,20.91,20.8237,20.8237,10662,0
+MFVL.US,D,20260211,000000,20.77,20.83,20.74,20.815,1777,0
+MFVL.US,D,20260212,000000,20.97,20.99,20.62,20.6426,4955,0
+MFVL.US,D,20260213,000000,20.725,20.92,20.7,20.8941,8667,0
+MFVL.US,D,20260217,000000,21.02,21.02,20.83,20.8488,2839,0
+MFVL.US,D,20260218,000000,20.88,20.99,20.88,20.98,3686,0

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

@@ -0,0 +1,508 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGX.US,D,20240209,000000,10.25,11.24,9.74,10.31,2754238,0
+MGX.US,D,20240212,000000,10.94,12.22,10.5601,11.27,1141098,0
+MGX.US,D,20240213,000000,11.13,12.44,11.13,11.69,557440,0
+MGX.US,D,20240214,000000,11.05,12.38,11.03,12.25,296737,0
+MGX.US,D,20240215,000000,12,12.74,11.585,12.16,392656,0
+MGX.US,D,20240216,000000,12.15,12.39,11.53,12.2,368035,0
+MGX.US,D,20240220,000000,12.24,12.33,11.77,11.81,279655,0
+MGX.US,D,20240221,000000,11.71,11.96,11.1,11.3,259119,0
+MGX.US,D,20240222,000000,11.55,12.03,11.4,11.71,192372,0
+MGX.US,D,20240223,000000,11.72,12,11.7,11.9,106112,0
+MGX.US,D,20240226,000000,11.76,12,11.41,11.89,114904,0
+MGX.US,D,20240227,000000,11.58,12.01,11.44,12,131911,0
+MGX.US,D,20240228,000000,11.87,12.1,11.3,11.52,95012,0
+MGX.US,D,20240229,000000,11.64,11.86,11.34,11.86,37380,0
+MGX.US,D,20240301,000000,11.76,12.13,11.76,12,136612,0
+MGX.US,D,20240304,000000,12.11,12.3,11.83,12.04,106361,0
+MGX.US,D,20240305,000000,12.25,12.5,11.51,11.64,224337,0
+MGX.US,D,20240306,000000,12,12.07,11.64,12,155234,0
+MGX.US,D,20240307,000000,12.31,12.355,11.8226,12,146550,0
+MGX.US,D,20240308,000000,12,12.0999,11.54,11.78,146606,0
+MGX.US,D,20240311,000000,11.85,12.05,11.6,12,199995,0
+MGX.US,D,20240312,000000,12.1,12.1,11.39,11.44,92462,0
+MGX.US,D,20240313,000000,11.26,11.76,10.69,11.08,105900,0
+MGX.US,D,20240314,000000,11.22,11.22,10.6,10.72,79238,0
+MGX.US,D,20240315,000000,10.73,11.13,9.87,10.14,467936,0
+MGX.US,D,20240318,000000,10.02,11.41,10.02,11.07,83204,0
+MGX.US,D,20240319,000000,10.91,11.67,10.9,11.35,74108,0
+MGX.US,D,20240320,000000,11.45,11.57,10.78,10.88,63698,0
+MGX.US,D,20240321,000000,10.78,11.34,10.78,11.31,63604,0
+MGX.US,D,20240322,000000,11.31,11.41,11.0778,11.41,89565,0
+MGX.US,D,20240325,000000,11.35,11.86,11.03,11.15,97119,0
+MGX.US,D,20240326,000000,11.12,11.405,10.96,11.32,115614,0
+MGX.US,D,20240327,000000,11.19,11.8,10.92,11.09,132985,0
+MGX.US,D,20240328,000000,11,11.13,10.48,10.55,157116,0
+MGX.US,D,20240401,000000,10.85,10.93,10.5,10.82,152787,0
+MGX.US,D,20240402,000000,10.79,10.8,10.15,10.26,71860,0
+MGX.US,D,20240403,000000,10.3,10.935,10.25,10.49,94482,0
+MGX.US,D,20240404,000000,10.64,10.935,10.05,10.09,73173,0
+MGX.US,D,20240405,000000,10.1,10.57,9.82,9.83,91612,0
+MGX.US,D,20240408,000000,10,10.3065,9.5,9.84,105260,0
+MGX.US,D,20240409,000000,9.94,10.5,9.94,10.42,48389,0
+MGX.US,D,20240410,000000,10.23,10.37,9.28,9.4,89478,0
+MGX.US,D,20240411,000000,9.46,10.14,9.36,9.44,83668,0
+MGX.US,D,20240412,000000,9.35,9.67,8.69,8.96,95701,0
+MGX.US,D,20240415,000000,8.7191,9,8.29,8.54,94442,0
+MGX.US,D,20240416,000000,8.45,8.84,8.12,8.27,90723,0
+MGX.US,D,20240417,000000,8.28,8.86,8.1,8.25,146909,0
+MGX.US,D,20240418,000000,8.2,8.42,7.67,7.75,99684,0
+MGX.US,D,20240419,000000,7.67,7.94,6.5,6.88,174968,0
+MGX.US,D,20240422,000000,6.79,7.05,6.63,6.68,118474,0
+MGX.US,D,20240423,000000,6.59,7.26,6.5,7.03,51018,0
+MGX.US,D,20240424,000000,7.07,7.21,6.68,6.75,149829,0
+MGX.US,D,20240425,000000,6.61,7.01,6.5161,6.74,357204,0
+MGX.US,D,20240426,000000,6.71,7.686,6.6575,7.53,139371,0
+MGX.US,D,20240429,000000,7.5,8.395,7.5,8.1,125994,0
+MGX.US,D,20240430,000000,8.2999,8.2999,6.98,7.02,86790,0
+MGX.US,D,20240501,000000,7.03,7.47,7,7.04,88953,0
+MGX.US,D,20240502,000000,6.34,6.34,5.5,6.17,982122,0
+MGX.US,D,20240503,000000,6.27,6.6864,6.22,6.32,68675,0
+MGX.US,D,20240506,000000,6.58,6.8499,6.22,6.47,57226,0
+MGX.US,D,20240507,000000,6.56,6.83,6.23,6.46,182344,0
+MGX.US,D,20240508,000000,6.54,6.85,6.405,6.8,41633,0
+MGX.US,D,20240509,000000,6.78,7.09,6.5901,6.89,34070,0
+MGX.US,D,20240510,000000,6.88,7.1,6.42,6.55,65844,0
+MGX.US,D,20240513,000000,6.6,6.74,6.4728,6.55,18110,0
+MGX.US,D,20240514,000000,6.64,6.78,6.5,6.54,92536,0
+MGX.US,D,20240515,000000,6.5,6.8,6.5,6.8,65081,0
+MGX.US,D,20240516,000000,7,7.28,6.82,7,72350,0
+MGX.US,D,20240517,000000,7.23,7.23,6.91,7,52473,0
+MGX.US,D,20240520,000000,7,7.23,6.66,6.69,46990,0
+MGX.US,D,20240521,000000,6.75,7.19,6.6434,7.1,35403,0
+MGX.US,D,20240522,000000,7.4298,7.61,6.775,7.17,58310,0
+MGX.US,D,20240523,000000,7.3,8.1747,6.51,6.64,43545,0
+MGX.US,D,20240524,000000,6.67,6.83,6.51,6.55,62819,0
+MGX.US,D,20240528,000000,6.55,6.8,6.19,6.42,37985,0
+MGX.US,D,20240529,000000,6.28,6.41,6.1,6.4,30735,0
+MGX.US,D,20240530,000000,6.49,6.63,6.28,6.39,22139,0
+MGX.US,D,20240531,000000,6.35,6.42,6.2695,6.38,24960,0
+MGX.US,D,20240603,000000,6.4,6.89,6.4,6.69,270022,0
+MGX.US,D,20240604,000000,6.69,6.6992,6.51,6.56,21565,0
+MGX.US,D,20240605,000000,6.6,6.715,6.55,6.55,15221,0
+MGX.US,D,20240606,000000,6.64,6.745,6.5722,6.63,15222,0
+MGX.US,D,20240607,000000,6.663,6.663,6.08,6.08,57546,0
+MGX.US,D,20240610,000000,6.08,6.44,6.08,6.44,27268,0
+MGX.US,D,20240611,000000,6.44,6.61,6.39,6.41,34483,0
+MGX.US,D,20240612,000000,6.51,6.9,6.05,6.05,20536,0
+MGX.US,D,20240613,000000,6.05,6.59,5.93,6,54141,0
+MGX.US,D,20240614,000000,6,6.247,5.4,5.55,59963,0
+MGX.US,D,20240617,000000,5.49,5.6286,4.2,4.21,161223,0
+MGX.US,D,20240618,000000,4.33,4.38,3.8,3.88,124571,0
+MGX.US,D,20240620,000000,3.96,4,3.8,3.8,145678,0
+MGX.US,D,20240621,000000,3.81,3.98,3.34,3.58,178869,0
+MGX.US,D,20240624,000000,3.55,3.7903,3.48,3.6,114000,0
+MGX.US,D,20240625,000000,3.67,3.91,3.62,3.73,59406,0
+MGX.US,D,20240626,000000,3.71,3.9109,3.51,3.8,35545,0
+MGX.US,D,20240627,000000,3.69,4.26,3.62,3.77,49088,0
+MGX.US,D,20240628,000000,3.7,4.28,3.7,4.08,770818,0
+MGX.US,D,20240701,000000,4.02,4.43,3.92,4.42,77823,0
+MGX.US,D,20240702,000000,4.43,4.43,4.16,4.23,41371,0
+MGX.US,D,20240703,000000,4.2,4.2,3.77,3.91,19552,0
+MGX.US,D,20240705,000000,3.88,4.16,3.81,4.16,47363,0
+MGX.US,D,20240708,000000,4.16,4.4,4,4.39,31975,0
+MGX.US,D,20240709,000000,4.4,4.57,4.22,4.57,27016,0
+MGX.US,D,20240710,000000,4.62,4.62,4.3,4.35,68413,0
+MGX.US,D,20240711,000000,4.41,4.705,4.25,4.64,40122,0
+MGX.US,D,20240712,000000,4.69,5.4999,4.69,5.14,151572,0
+MGX.US,D,20240715,000000,5.22,5.4896,4.845,4.93,59308,0
+MGX.US,D,20240716,000000,4.87,5.33,4.87,5.25,29846,0
+MGX.US,D,20240717,000000,5.22,5.38,5.12,5.18,25180,0
+MGX.US,D,20240718,000000,5.17,5.3699,4.64,4.77,30107,0
+MGX.US,D,20240719,000000,4.76,4.96,4.46,4.76,140188,0
+MGX.US,D,20240722,000000,4.74,5.1,4.07,4.47,257158,0
+MGX.US,D,20240723,000000,4.48,4.65,4.48,4.65,28453,0
+MGX.US,D,20240724,000000,4.46,4.7,4.46,4.63,17171,0
+MGX.US,D,20240725,000000,4.66,4.78,4.61,4.67,24311,0
+MGX.US,D,20240726,000000,4.76,4.76,4.33,4.47,45276,0
+MGX.US,D,20240729,000000,4.42,4.47,4.14,4.33,34452,0
+MGX.US,D,20240730,000000,4.31,4.35,3.95,4,87593,0
+MGX.US,D,20240731,000000,3.99,4.0799,3.84,3.88,73863,0
+MGX.US,D,20240801,000000,3.85,3.925,3.43,3.5,141998,0
+MGX.US,D,20240802,000000,3.43,3.7,3.36,3.63,78093,0
+MGX.US,D,20240805,000000,3.39,3.87,3.39,3.68,96521,0
+MGX.US,D,20240806,000000,3.7,3.8,3.5615,3.78,28346,0
+MGX.US,D,20240807,000000,3.76,3.76,3.5,3.56,77343,0
+MGX.US,D,20240808,000000,3.62,3.62,3.4,3.47,59050,0
+MGX.US,D,20240809,000000,3.4,3.44,2.76,2.88,175364,0
+MGX.US,D,20240812,000000,3.09,3.17,2.84,2.94,59697,0
+MGX.US,D,20240813,000000,3.08,3.3099,3,3.25,112788,0
+MGX.US,D,20240814,000000,3.4,3.4,3.07,3.1,128782,0
+MGX.US,D,20240815,000000,3.02,3.14,2.93,2.93,221701,0
+MGX.US,D,20240816,000000,2.97,3.05,2.8,2.82,89000,0
+MGX.US,D,20240819,000000,2.8,3.19,2.8,3.15,280850,0
+MGX.US,D,20240820,000000,3.12,3.63,3.12,3.3,199632,0
+MGX.US,D,20240821,000000,3.3,3.4,3.22,3.32,63477,0
+MGX.US,D,20240822,000000,3.37,3.438,3.04,3.06,82706,0
+MGX.US,D,20240823,000000,3.12,3.28,3.08,3.22,87473,0
+MGX.US,D,20240826,000000,3.24,3.35,3.1173,3.25,76884,0
+MGX.US,D,20240827,000000,3.22,3.43,3.11,3.17,43448,0
+MGX.US,D,20240828,000000,3.105,3.13,2.91,3.01,39681,0
+MGX.US,D,20240829,000000,3.05,3.07,2.9,2.98,32667,0
+MGX.US,D,20240830,000000,3.03,3.1,2.83,2.97,74240,0
+MGX.US,D,20240903,000000,2.95,3,2.83,2.89,33130,0
+MGX.US,D,20240904,000000,2.9,2.9699,2.63,2.8,85388,0
+MGX.US,D,20240905,000000,2.8,2.99,2.8,2.9,76370,0
+MGX.US,D,20240906,000000,2.84,2.945,2.72,2.72,60026,0
+MGX.US,D,20240909,000000,2.76,3,2.76,2.9,138074,0
+MGX.US,D,20240910,000000,2.87,2.99,2.652,2.75,140989,0
+MGX.US,D,20240911,000000,2.77,2.89,2.66,2.78,92002,0
+MGX.US,D,20240912,000000,2.8,2.94,2.67,2.69,104515,0
+MGX.US,D,20240913,000000,2.69,2.9,2.65,2.7,115295,0
+MGX.US,D,20240916,000000,2.7,2.87,2.655,2.74,141433,0
+MGX.US,D,20240917,000000,2.77,2.95,2.68,2.75,179093,0
+MGX.US,D,20240918,000000,2.81,2.92,2.65,2.66,411508,0
+MGX.US,D,20240919,000000,2.64,2.74,2.56,2.63,201250,0
+MGX.US,D,20240920,000000,2.63,2.71,2.41,2.45,905963,0
+MGX.US,D,20240923,000000,2.5,2.5,2.25,2.26,444603,0
+MGX.US,D,20240924,000000,2.31,2.373,2.07,2.12,432971,0
+MGX.US,D,20240925,000000,2.22,2.22,2.07,2.09,372698,0
+MGX.US,D,20240926,000000,2.14,2.17,1.99,2.04,887689,0
+MGX.US,D,20240927,000000,2.08,2.26,1.99,2.22,531879,0
+MGX.US,D,20240930,000000,2.23,2.45,2.14,2.17,224723,0
+MGX.US,D,20241001,000000,2.19,2.19,2.02,2.07,945142,0
+MGX.US,D,20241002,000000,2.07,2.11,2.01,2.03,117579,0
+MGX.US,D,20241003,000000,2.03,2.13,1.97,2.05,198204,0
+MGX.US,D,20241004,000000,2.1,2.1,1.985,2.02,174246,0
+MGX.US,D,20241007,000000,2.03,2.07,1.95,2,217949,0
+MGX.US,D,20241008,000000,1.98,2.03,1.92,2.01,351485,0
+MGX.US,D,20241009,000000,2.02,2.02,1.92,1.95,170088,0
+MGX.US,D,20241010,000000,1.94,1.9999,1.87,1.92,199388,0
+MGX.US,D,20241011,000000,1.89,1.98,1.85,1.96,247326,0
+MGX.US,D,20241014,000000,1.97,1.98,1.85,1.95,219042,0
+MGX.US,D,20241015,000000,1.93,1.995,1.91,1.97,223153,0
+MGX.US,D,20241016,000000,1.99,2.02,1.94,1.99,379920,0
+MGX.US,D,20241017,000000,2.01,2.06,1.91,1.99,264453,0
+MGX.US,D,20241018,000000,2,2,1.945,1.96,205518,0
+MGX.US,D,20241021,000000,1.94,1.97,1.88,1.92,312570,0
+MGX.US,D,20241022,000000,1.95,1.95,1.89,1.9,160327,0
+MGX.US,D,20241023,000000,1.91,1.97,1.89,1.91,261485,0
+MGX.US,D,20241024,000000,2,2.04,1.9,1.92,541491,0
+MGX.US,D,20241025,000000,2,2.03,1.95,2,299500,0
+MGX.US,D,20241028,000000,2,2.06,1.95,2,444760,0
+MGX.US,D,20241029,000000,2,2.03,1.96,1.99,214377,0
+MGX.US,D,20241030,000000,1.97,2.17,1.97,2.1,274456,0
+MGX.US,D,20241031,000000,2.09,2.11,1.92,1.97,178993,0
+MGX.US,D,20241101,000000,1.97,2.16,1.97,2.11,130258,0
+MGX.US,D,20241104,000000,2.1,2.2,2.07,2.1,362941,0
+MGX.US,D,20241105,000000,2.09,2.14,2.02,2.11,299860,0
+MGX.US,D,20241106,000000,2.17,2.3,2,2.15,501635,0
+MGX.US,D,20241107,000000,2.19,2.19,2.01,2.04,238968,0
+MGX.US,D,20241108,000000,2.04,2.15,1.96,2.02,345330,0
+MGX.US,D,20241111,000000,2.04,2.13,1.97,2.09,379517,0
+MGX.US,D,20241112,000000,2.1,2.34,2.05,2.21,631959,0
+MGX.US,D,20241113,000000,2.26,2.28,2.1,2.11,644672,0
+MGX.US,D,20241114,000000,2.3,2.3,1.87,1.88,779070,0
+MGX.US,D,20241115,000000,1.91,1.91,1.81,1.82,567567,0
+MGX.US,D,20241118,000000,1.85,1.85,1.68,1.75,787260,0
+MGX.US,D,20241119,000000,1.72,1.79,1.66,1.69,793715,0
+MGX.US,D,20241120,000000,1.7,1.715,1.61,1.65,687966,0
+MGX.US,D,20241121,000000,1.67,1.8623,1.66,1.82,667785,0
+MGX.US,D,20241122,000000,1.86,1.94,1.74,1.89,477368,0
+MGX.US,D,20241125,000000,1.93,2.095,1.9025,2.01,752914,0
+MGX.US,D,20241126,000000,2.01,2.04,1.91,2.01,247534,0
+MGX.US,D,20241127,000000,1.99,2.0646,1.96,2.02,255194,0
+MGX.US,D,20241129,000000,2.02,2.11,1.97,2.07,203772,0
+MGX.US,D,20241202,000000,2.05,2.18,2.05,2.08,400200,0
+MGX.US,D,20241203,000000,2.08,2.13,2,2.03,257346,0
+MGX.US,D,20241204,000000,2.03,2.07,1.85,1.86,458583,0
+MGX.US,D,20241205,000000,1.86,1.94,1.83,1.85,472886,0
+MGX.US,D,20241206,000000,1.84,1.985,1.83,1.85,620406,0
+MGX.US,D,20241209,000000,2.48,4.47,2.45,4.17,63824571,0
+MGX.US,D,20241210,000000,4.22,4.92,3.61,4.19,8585623,0
+MGX.US,D,20241211,000000,4.495,4.6,3.95,3.95,3325519,0
+MGX.US,D,20241212,000000,4.02,4.43,3.7737,3.86,2133796,0
+MGX.US,D,20241213,000000,3.89,3.9,3.12,3.24,2411839,0
+MGX.US,D,20241216,000000,3.3,3.3988,2.9101,3.105,1901536,0
+MGX.US,D,20241217,000000,3.1,3.63,3.1,3.39,1678270,0
+MGX.US,D,20241218,000000,3.43,3.6076,3.1,3.11,1224397,0
+MGX.US,D,20241219,000000,3.22,3.88,3.22,3.86,1908508,0
+MGX.US,D,20241220,000000,3.8,4.14,3.65,4.05,4620904,0
+MGX.US,D,20241223,000000,4.11,4.4,3.825,4.01,1331196,0
+MGX.US,D,20241224,000000,3.99,4.17,3.7522,3.77,667140,0
+MGX.US,D,20241226,000000,3.8,4.18,3.78,4.03,1007408,0
+MGX.US,D,20241227,000000,4.04,4.2854,3.62,3.74,1010934,0
+MGX.US,D,20241230,000000,3.74,3.8,3.35,3.52,945860,0
+MGX.US,D,20241231,000000,3.7,3.7,3.39,3.61,792890,0
+MGX.US,D,20250102,000000,3.65,4.055,3.62,3.79,1028046,0
+MGX.US,D,20250103,000000,3.8,3.82,3.555,3.62,716646,0
+MGX.US,D,20250106,000000,3.79,3.79,3.545,3.56,712086,0
+MGX.US,D,20250107,000000,3.58,3.685,3.3,3.3,737517,0
+MGX.US,D,20250108,000000,3.3,3.3,2.96,3.09,699873,0
+MGX.US,D,20250110,000000,3.12,3.2,3,3.13,506583,0
+MGX.US,D,20250113,000000,3.05,3.05,2.8,2.91,602201,0
+MGX.US,D,20250114,000000,2.97,2.97,2.67,2.76,504697,0
+MGX.US,D,20250115,000000,2.8,2.97,2.8,2.8,359847,0
+MGX.US,D,20250116,000000,2.8,2.82,2.675,2.77,314526,0
+MGX.US,D,20250117,000000,2.78,2.7872,2.565,2.61,579914,0
+MGX.US,D,20250121,000000,2.648,2.74,2.55,2.72,6369664,0
+MGX.US,D,20250122,000000,3.34,4,2.94,3.03,16972701,0
+MGX.US,D,20250123,000000,3.04,3.18,2.9005,2.97,2192426,0
+MGX.US,D,20250124,000000,2.97,3.07,2.9,2.97,1115080,0
+MGX.US,D,20250127,000000,2.94,2.98,2.69,2.77,1125626,0
+MGX.US,D,20250128,000000,2.77,2.81,2.6275,2.76,739085,0
+MGX.US,D,20250129,000000,2.75,2.8097,2.57,2.65,622314,0
+MGX.US,D,20250130,000000,2.66,2.89,2.6103,2.85,661355,0
+MGX.US,D,20250131,000000,2.85,2.95,2.6501,2.69,635560,0
+MGX.US,D,20250203,000000,2.56,2.64,2.4331,2.51,881698,0
+MGX.US,D,20250204,000000,2.48,2.665,2.46,2.55,518728,0
+MGX.US,D,20250205,000000,2.55,2.77,2.55,2.77,482383,0
+MGX.US,D,20250206,000000,2.86,2.86,2.635,2.64,544794,0
+MGX.US,D,20250207,000000,2.61,2.67,2.46,2.48,640704,0
+MGX.US,D,20250210,000000,2.47,2.54,2.37,2.43,556350,0
+MGX.US,D,20250211,000000,2.4,2.4,2.265,2.28,455837,0
+MGX.US,D,20250212,000000,2.3,2.39,2.25,2.39,364451,0
+MGX.US,D,20250213,000000,2.4,2.5,2.3609,2.45,384588,0
+MGX.US,D,20250214,000000,2.47,2.8199,2.47,2.61,978517,0
+MGX.US,D,20250218,000000,2.65,2.71,2.38,2.38,667649,0
+MGX.US,D,20250219,000000,2.4,2.65,2.335,2.56,954226,0
+MGX.US,D,20250220,000000,2.53,2.53,2.39,2.44,372018,0
+MGX.US,D,20250221,000000,2.47,2.52,2.36,2.36,392835,0
+MGX.US,D,20250224,000000,2.4,2.4,2.25,2.33,387123,0
+MGX.US,D,20250225,000000,2.33,2.3736,2.25,2.25,302257,0
+MGX.US,D,20250226,000000,2.25,2.2968,2.155,2.17,361473,0
+MGX.US,D,20250227,000000,2.16,2.23,2.06,2.07,328583,0
+MGX.US,D,20250228,000000,2.03,2.1,1.91,2.05,519639,0
+MGX.US,D,20250303,000000,2.05,2.0807,1.8401,1.86,497918,0
+MGX.US,D,20250304,000000,1.86,1.93,1.82,1.85,416433,0
+MGX.US,D,20250305,000000,1.87,1.96,1.85,1.95,347182,0
+MGX.US,D,20250306,000000,1.93,1.96,1.865,1.94,206832,0
+MGX.US,D,20250307,000000,1.91,2.085,1.91,2.07,308231,0
+MGX.US,D,20250310,000000,2.05,2.095,1.98,2.05,358688,0
+MGX.US,D,20250311,000000,2.04,2.04,1.87,2.02,293234,0
+MGX.US,D,20250312,000000,2.03,2.08,1.98,2.05,201157,0
+MGX.US,D,20250313,000000,2.04,2.077,1.9,1.91,246657,0
+MGX.US,D,20250314,000000,2.04,2.07,1.9,1.94,346180,0
+MGX.US,D,20250317,000000,1.94,2.02,1.87,1.88,446566,0
+MGX.US,D,20250318,000000,1.85,1.9426,1.69,1.73,562353,0
+MGX.US,D,20250319,000000,1.75,1.82,1.65,1.71,448321,0
+MGX.US,D,20250320,000000,1.68,1.72,1.65,1.68,374649,0
+MGX.US,D,20250321,000000,1.65,1.67,1.62,1.64,494141,0
+MGX.US,D,20250324,000000,1.62,1.6799,1.62,1.65,598438,0
+MGX.US,D,20250325,000000,1.66,1.66,1.5612,1.59,442338,0
+MGX.US,D,20250326,000000,1.61,1.6499,1.57,1.59,325665,0
+MGX.US,D,20250327,000000,1.55,1.61,1.53,1.54,420814,0
+MGX.US,D,20250328,000000,1.54,1.54,1.46,1.48,600690,0
+MGX.US,D,20250331,000000,1.44,1.48,1.36,1.36,583641,0
+MGX.US,D,20250401,000000,1.37,1.37,1.2901,1.32,523496,0
+MGX.US,D,20250402,000000,1.34,1.365,1.31,1.33,385040,0
+MGX.US,D,20250403,000000,1.33,1.33,1.2453,1.26,401371,0
+MGX.US,D,20250404,000000,1.24,1.43,1.23,1.41,594923,0
+MGX.US,D,20250407,000000,1.34,1.57,1.31,1.43,571193,0
+MGX.US,D,20250408,000000,1.5,1.5125,1.37,1.4,304777,0
+MGX.US,D,20250409,000000,1.36,1.5494,1.35,1.5,363588,0
+MGX.US,D,20250410,000000,1.47,1.48,1.38,1.38,236559,0
+MGX.US,D,20250411,000000,1.39,1.48,1.3606,1.48,240093,0
+MGX.US,D,20250414,000000,1.52,1.6,1.45,1.52,336384,0
+MGX.US,D,20250415,000000,1.49,1.6,1.4605,1.57,481350,0
+MGX.US,D,20250416,000000,1.54,1.5527,1.4205,1.48,459937,0
+MGX.US,D,20250417,000000,1.5,1.5374,1.46,1.52,331125,0
+MGX.US,D,20250421,000000,1.53,1.76,1.52,1.67,360207,0
+MGX.US,D,20250422,000000,1.7,1.7084,1.55,1.7,397432,0
+MGX.US,D,20250423,000000,1.73,1.79,1.68,1.77,322513,0
+MGX.US,D,20250424,000000,1.77,1.82,1.69,1.75,207067,0
+MGX.US,D,20250425,000000,1.76,1.77,1.68,1.74,142601,0
+MGX.US,D,20250428,000000,1.74,1.78,1.61,1.69,252630,0
+MGX.US,D,20250429,000000,1.69,1.7247,1.62,1.65,155288,0
+MGX.US,D,20250430,000000,1.6,1.73,1.595,1.73,299708,0
+MGX.US,D,20250501,000000,1.72,1.75,1.46,1.49,1203550,0
+MGX.US,D,20250502,000000,1.49,1.61,1.48,1.61,369794,0
+MGX.US,D,20250505,000000,1.62,1.64,1.535,1.57,306364,0
+MGX.US,D,20250506,000000,1.55,1.5631,1.41,1.445,313245,0
+MGX.US,D,20250507,000000,1.45,1.515,1.43,1.45,332692,0
+MGX.US,D,20250508,000000,1.47,1.615,1.4,1.59,399852,0
+MGX.US,D,20250509,000000,1.59,1.64,1.5,1.51,198261,0
+MGX.US,D,20250512,000000,1.63,1.6494,1.51,1.55,285024,0
+MGX.US,D,20250513,000000,1.58,1.61,1.535,1.6,463183,0
+MGX.US,D,20250514,000000,1.61,1.61,1.46,1.5,327428,0
+MGX.US,D,20250515,000000,1.5,1.58,1.42,1.56,387741,0
+MGX.US,D,20250516,000000,1.53,1.7,1.52,1.66,497913,0
+MGX.US,D,20250519,000000,1.62,1.72,1.6146,1.71,214812,0
+MGX.US,D,20250520,000000,1.74,1.74,1.64,1.7,164437,0
+MGX.US,D,20250521,000000,1.67,1.69,1.595,1.65,312637,0
+MGX.US,D,20250522,000000,1.65,1.7,1.6,1.67,171118,0
+MGX.US,D,20250523,000000,1.64,1.65,1.59,1.62,146024,0
+MGX.US,D,20250527,000000,1.67,1.6971,1.6201,1.66,226341,0
+MGX.US,D,20250528,000000,1.65,1.7,1.621,1.65,215652,0
+MGX.US,D,20250529,000000,1.67,1.815,1.66,1.78,349340,0
+MGX.US,D,20250530,000000,1.78,1.81,1.675,1.7,261046,0
+MGX.US,D,20250602,000000,1.73,1.83,1.71,1.76,318335,0
+MGX.US,D,20250603,000000,1.78,1.92,1.7106,1.77,469181,0
+MGX.US,D,20250604,000000,1.77,1.8,1.68,1.7,357495,0
+MGX.US,D,20250605,000000,1.74,1.74,1.655,1.66,286931,0
+MGX.US,D,20250606,000000,1.71,1.81,1.68,1.73,502122,0
+MGX.US,D,20250609,000000,1.75,1.76,1.67,1.67,344321,0
+MGX.US,D,20250610,000000,1.71,1.7215,1.57,1.57,695469,0
+MGX.US,D,20250611,000000,1.57,1.6294,1.46,1.49,769199,0
+MGX.US,D,20250612,000000,1.5,1.58,1.42,1.45,586716,0
+MGX.US,D,20250613,000000,1.42,1.48,1.39,1.43,591174,0
+MGX.US,D,20250616,000000,1.44,1.4826,1.39,1.44,532392,0
+MGX.US,D,20250617,000000,1.5,1.59,1.44,1.46,693314,0
+MGX.US,D,20250618,000000,1.45,1.54,1.41,1.48,329820,0
+MGX.US,D,20250620,000000,1.49,1.52,1.42,1.45,496500,0
+MGX.US,D,20250623,000000,1.45,1.475,1.42,1.42,273414,0
+MGX.US,D,20250624,000000,1.42,1.5595,1.41,1.54,564767,0
+MGX.US,D,20250625,000000,1.52,1.62,1.48,1.56,1000405,0
+MGX.US,D,20250626,000000,1.56,1.66,1.52,1.59,640899,0
+MGX.US,D,20250627,000000,1.59,1.65,1.46,1.46,3616346,0
+MGX.US,D,20250630,000000,1.53,1.535,1.47,1.48,250100,0
+MGX.US,D,20250701,000000,1.48,1.57,1.45,1.515,453939,0
+MGX.US,D,20250702,000000,1.51,1.7,1.51,1.61,658278,0
+MGX.US,D,20250703,000000,1.64,1.69,1.62,1.67,262662,0
+MGX.US,D,20250707,000000,1.66,1.7894,1.6501,1.69,671872,0
+MGX.US,D,20250708,000000,1.69,1.93,1.69,1.91,876334,0
+MGX.US,D,20250709,000000,2.1,2.47,2.08,2.33,3908626,0
+MGX.US,D,20250710,000000,2.39,2.4,2.19,2.21,1111208,0
+MGX.US,D,20250711,000000,2.21,2.22,2.04,2.18,729855,0
+MGX.US,D,20250714,000000,2.18,2.335,2.11,2.25,875131,0
+MGX.US,D,20250715,000000,2.28,2.335,2.06,2.08,714268,0
+MGX.US,D,20250716,000000,2.11,2.25,2.07,2.1,708303,0
+MGX.US,D,20250717,000000,2.17,2.2,2.09,2.13,523395,0
+MGX.US,D,20250718,000000,2.14,2.15,1.98,1.99,431257,0
+MGX.US,D,20250721,000000,2.08,2.325,2.0507,2.17,770345,0
+MGX.US,D,20250722,000000,2.2,2.39,2.14,2.33,791991,0
+MGX.US,D,20250723,000000,2.39,2.39,2.21,2.38,1130272,0
+MGX.US,D,20250724,000000,2.36,2.64,2.31,2.51,1467381,0
+MGX.US,D,20250725,000000,2.55,2.6,2.33,2.43,511383,0
+MGX.US,D,20250728,000000,2.46,2.85,2.43,2.515,1621239,0
+MGX.US,D,20250729,000000,2.55,2.598,2.28,2.35,863586,0
+MGX.US,D,20250730,000000,2.38,2.4491,2.265,2.27,412849,0
+MGX.US,D,20250731,000000,2.32,2.47,2.29,2.3,384908,0
+MGX.US,D,20250801,000000,2.235,2.29,2.16,2.25,319077,0
+MGX.US,D,20250804,000000,2.25,2.32,2.1608,2.3,325311,0
+MGX.US,D,20250805,000000,2.3,2.3192,2.21,2.23,299941,0
+MGX.US,D,20250806,000000,2.2,2.235,2.03,2.1,493722,0
+MGX.US,D,20250807,000000,2.1,2.1496,1.92,1.92,644785,0
+MGX.US,D,20250808,000000,1.96,1.965,1.82,1.92,362674,0
+MGX.US,D,20250811,000000,1.95,1.969,1.8,1.83,414533,0
+MGX.US,D,20250812,000000,1.83,1.8999,1.8,1.88,422210,0
+MGX.US,D,20250813,000000,1.92,2.05,1.75,1.94,731298,0
+MGX.US,D,20250814,000000,1.95,2.0199,1.84,1.9,224774,0
+MGX.US,D,20250815,000000,1.84,1.97,1.84,1.86,227696,0
+MGX.US,D,20250818,000000,1.93,1.96,1.884,1.92,139292,0
+MGX.US,D,20250819,000000,1.94,1.94,1.8,1.83,338429,0
+MGX.US,D,20250820,000000,1.83,1.86,1.77,1.85,144155,0
+MGX.US,D,20250821,000000,1.82,1.915,1.8128,1.85,132710,0
+MGX.US,D,20250822,000000,1.86,2,1.86,1.93,236558,0
+MGX.US,D,20250825,000000,1.92,1.98,1.88,1.88,218940,0
+MGX.US,D,20250826,000000,1.86,1.91,1.86,1.87,131332,0
+MGX.US,D,20250827,000000,1.86,1.93,1.85,1.86,127827,0
+MGX.US,D,20250828,000000,1.88,1.92,1.8637,1.87,129347,0
+MGX.US,D,20250829,000000,1.86,1.88,1.73,1.74,281164,0
+MGX.US,D,20250902,000000,1.75,1.84,1.74,1.82,192168,0
+MGX.US,D,20250903,000000,1.82,1.89,1.775,1.79,105204,0
+MGX.US,D,20250904,000000,1.77,1.8299,1.73,1.78,142366,0
+MGX.US,D,20250905,000000,1.77,1.945,1.7501,1.91,221093,0
+MGX.US,D,20250908,000000,1.92,1.95,1.86,1.86,225376,0
+MGX.US,D,20250909,000000,1.86,1.91,1.845,1.86,141101,0
+MGX.US,D,20250910,000000,1.86,1.95,1.835,1.84,102067,0
+MGX.US,D,20250911,000000,1.84,1.93,1.84,1.89,128467,0
+MGX.US,D,20250912,000000,1.86,1.9,1.85,1.86,129253,0
+MGX.US,D,20250915,000000,1.85,1.89,1.79,1.82,192385,0
+MGX.US,D,20250916,000000,1.82,1.88,1.8004,1.83,83185,0
+MGX.US,D,20250917,000000,1.81,1.99,1.81,1.88,549991,0
+MGX.US,D,20250918,000000,1.93,2.15,1.91,2.14,551758,0
+MGX.US,D,20250919,000000,2.17,2.19,2.05,2.05,270916,0
+MGX.US,D,20250922,000000,2.03,2.37,2.02,2.34,660793,0
+MGX.US,D,20250923,000000,2.34,2.34,2.175,2.18,348127,0
+MGX.US,D,20250924,000000,2.23,2.3,2.08,2.09,341553,0
+MGX.US,D,20250925,000000,2.08,2.4,2.04,2.3,4719358,0
+MGX.US,D,20250926,000000,2.33,2.38,2.16,2.29,859471,0
+MGX.US,D,20250929,000000,2.31,2.3199,2.2301,2.3,402652,0
+MGX.US,D,20250930,000000,2.28,2.39,2.2,2.37,279508,0
+MGX.US,D,20251001,000000,2.34,2.47,2.305,2.39,940496,0
+MGX.US,D,20251002,000000,2.45,2.56,2.37,2.49,685391,0
+MGX.US,D,20251003,000000,2.49,2.71,2.49,2.65,835234,0
+MGX.US,D,20251006,000000,2.76,2.77,2.6,2.69,602522,0
+MGX.US,D,20251007,000000,2.71,3.03,2.71,2.95,1686905,0
+MGX.US,D,20251008,000000,3.05,3.28,2.86,3.19,1828160,0
+MGX.US,D,20251009,000000,3.23,3.23,2.97,3.13,818750,0
+MGX.US,D,20251010,000000,3.11,3.11,2.78,2.86,861817,0
+MGX.US,D,20251013,000000,2.96,3.02,2.73,2.85,577072,0
+MGX.US,D,20251014,000000,2.8,2.95,2.71,2.9,461111,0
+MGX.US,D,20251015,000000,3.08,3.14,2.9115,3.13,541598,0
+MGX.US,D,20251016,000000,3.15,3.95,3.01,3.33,5798973,0
+MGX.US,D,20251017,000000,3.33,3.3588,2.97,3.05,881733,0
+MGX.US,D,20251020,000000,3.11,3.395,3.0808,3.35,734035,0
+MGX.US,D,20251021,000000,3.325,3.38,3.1,3.15,495876,0
+MGX.US,D,20251022,000000,3.1,3.2102,2.84,2.88,671674,0
+MGX.US,D,20251023,000000,2.88,2.9999,2.76,2.78,413625,0
+MGX.US,D,20251024,000000,2.9,2.94,2.8,2.89,273352,0
+MGX.US,D,20251027,000000,2.89,2.9399,2.67,2.74,571608,0
+MGX.US,D,20251028,000000,2.71,2.78,2.62,2.63,643467,0
+MGX.US,D,20251029,000000,2.63,2.63,2.34,2.35,877281,0
+MGX.US,D,20251030,000000,2.35,2.48,2.322,2.44,326465,0
+MGX.US,D,20251031,000000,2.44,2.6234,2.41,2.54,258953,0
+MGX.US,D,20251103,000000,2.51,2.55,2.34,2.42,509227,0
+MGX.US,D,20251104,000000,2.39,2.42,2.26,2.29,353797,0
+MGX.US,D,20251105,000000,2.335,2.34,2.2237,2.26,343612,0
+MGX.US,D,20251106,000000,2.26,2.28,2.17,2.22,189849,0
+MGX.US,D,20251107,000000,2.2,2.2,2.03,2.16,541817,0
+MGX.US,D,20251110,000000,2.19,2.275,2.15,2.15,242798,0
+MGX.US,D,20251111,000000,2.15,2.23,2.0504,2.2,297980,0
+MGX.US,D,20251112,000000,2,2.01,1.8,1.86,1327871,0
+MGX.US,D,20251113,000000,1.85,1.86,1.7,1.7,793165,0
+MGX.US,D,20251114,000000,1.65,1.7993,1.65,1.74,371260,0
+MGX.US,D,20251117,000000,1.72,1.78,1.69,1.7,604867,0
+MGX.US,D,20251118,000000,1.67,1.775,1.65,1.7,432238,0
+MGX.US,D,20251119,000000,1.69,1.75,1.6,1.61,298710,0
+MGX.US,D,20251120,000000,1.65,1.6893,1.5,1.51,470896,0
+MGX.US,D,20251121,000000,1.51,1.6494,1.47,1.51,510437,0
+MGX.US,D,20251124,000000,1.54,1.63,1.54,1.59,235117,0
+MGX.US,D,20251125,000000,1.62,1.685605,1.6,1.67,280492,0
+MGX.US,D,20251126,000000,1.67,1.7599,1.66,1.69,225274,0
+MGX.US,D,20251128,000000,1.7,1.78,1.69,1.75,231284,0
+MGX.US,D,20251201,000000,1.71,1.7852,1.6,1.6,625254,0
+MGX.US,D,20251202,000000,1.64,1.64,1.54,1.555,460769,0
+MGX.US,D,20251203,000000,1.56,1.785,1.56,1.77,584747,0
+MGX.US,D,20251204,000000,1.77,1.83,1.715,1.79,333238,0
+MGX.US,D,20251205,000000,1.78,1.82,1.73,1.78,406903,0
+MGX.US,D,20251208,000000,1.77,1.83,1.71,1.81,270423,0
+MGX.US,D,20251209,000000,1.81,1.8286,1.76,1.79,222006,0
+MGX.US,D,20251210,000000,1.79,1.85,1.75,1.82,309421,0
+MGX.US,D,20251211,000000,1.78,1.82,1.73,1.74,346564,0
+MGX.US,D,20251212,000000,1.74,1.77,1.64,1.65,426799,0
+MGX.US,D,20251215,000000,1.67,1.67,1.61,1.61,336021,0
+MGX.US,D,20251216,000000,1.63,1.73,1.63,1.71,233911,0
+MGX.US,D,20251217,000000,1.72,1.73,1.635,1.64,421016,0
+MGX.US,D,20251218,000000,1.66,1.72,1.655,1.66,317405,0
+MGX.US,D,20251219,000000,1.74,1.8,1.7,1.76,559175,0
+MGX.US,D,20251222,000000,1.83,1.87,1.745,1.75,417546,0
+MGX.US,D,20251223,000000,1.73,1.76,1.69,1.72,242328,0
+MGX.US,D,20251224,000000,1.72,1.75,1.6804,1.74,161279,0
+MGX.US,D,20251226,000000,1.73,1.73,1.6701,1.7,274653,0
+MGX.US,D,20251229,000000,1.66,1.695,1.62,1.63,517397,0
+MGX.US,D,20251230,000000,1.62,1.646,1.59,1.6,330651,0
+MGX.US,D,20251231,000000,1.61,1.63,1.58,1.62,504843,0
+MGX.US,D,20260102,000000,1.62,1.68,1.59,1.67,212814,0
+MGX.US,D,20260105,000000,1.68,1.75,1.65,1.71,477906,0
+MGX.US,D,20260106,000000,1.69,1.755,1.6775,1.74,270962,0
+MGX.US,D,20260107,000000,1.75,1.845,1.75,1.8,285221,0
+MGX.US,D,20260108,000000,1.8,1.86,1.76,1.77,191901,0
+MGX.US,D,20260109,000000,1.78,1.82,1.738,1.79,260828,0
+MGX.US,D,20260112,000000,1.79,1.7929,1.7,1.75,284606,0
+MGX.US,D,20260113,000000,1.75,1.78,1.71,1.72,235459,0
+MGX.US,D,20260114,000000,1.71,1.755,1.68,1.73,335185,0
+MGX.US,D,20260115,000000,1.72,1.7293,1.68,1.69,208947,0
+MGX.US,D,20260116,000000,1.68,1.72,1.65,1.66,200170,0
+MGX.US,D,20260120,000000,1.64,1.665,1.6,1.61,334013,0
+MGX.US,D,20260121,000000,1.64,1.66,1.6006,1.63,247127,0
+MGX.US,D,20260122,000000,1.68,1.8,1.65,1.75,516790,0
+MGX.US,D,20260123,000000,1.76,1.8,1.68,1.69,195352,0
+MGX.US,D,20260126,000000,1.7,1.7,1.64,1.67,197841,0
+MGX.US,D,20260127,000000,1.68,1.69,1.64,1.66,160054,0
+MGX.US,D,20260128,000000,1.67,1.6799,1.6,1.6,235080,0
+MGX.US,D,20260129,000000,1.6,1.61,1.565,1.58,229445,0
+MGX.US,D,20260130,000000,1.57,1.5899,1.525,1.54,196523,0
+MGX.US,D,20260202,000000,1.53,1.56,1.52,1.54,233004,0
+MGX.US,D,20260203,000000,1.54,1.56,1.46,1.49,272506,0
+MGX.US,D,20260204,000000,1.49,1.5,1.44,1.45,349518,0
+MGX.US,D,20260205,000000,1.45,1.57,1.4,1.41,592323,0
+MGX.US,D,20260206,000000,1.46,1.55,1.39,1.54,443902,0
+MGX.US,D,20260209,000000,1.54,1.55,1.45,1.53,265929,0
+MGX.US,D,20260210,000000,1.53,1.59,1.52,1.57,315097,0
+MGX.US,D,20260211,000000,1.58,1.585,1.49,1.52,156812,0
+MGX.US,D,20260212,000000,1.52,1.54,1.44,1.45,258287,0
+MGX.US,D,20260213,000000,1.46,1.51,1.45,1.46,199274,0
+MGX.US,D,20260217,000000,1.45,1.5194,1.42,1.46,163248,0
+MGX.US,D,20260218,000000,1.45,1.5,1.45,1.47,129117,0

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

@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKLYR.US,D,20251002,000000,0.12,0.1614,0.1,0.16,433274,0
+MKLYR.US,D,20251003,000000,0.16,0.16,0.16,0.16,10021,0
+MKLYR.US,D,20251006,000000,0.165,0.18,0.16,0.18,203020,0
+MKLYR.US,D,20251007,000000,0.17,0.17,0.17,0.17,11000,0
+MKLYR.US,D,20251009,000000,0.1877,0.1877,0.1834,0.1835,949,0
+MKLYR.US,D,20251010,000000,0.342,0.342,0.1899,0.19,1906,0
+MKLYR.US,D,20251013,000000,0.174,0.174,0.174,0.174,686,0
+MKLYR.US,D,20251014,000000,0.1543,0.18648,0.1501,0.17,8709,0
+MKLYR.US,D,20251015,000000,0.18,0.18,0.18,0.18,15576,0
+MKLYR.US,D,20251016,000000,0.18,0.2421,0.18,0.21,121477,0
+MKLYR.US,D,20251017,000000,0.422,0.422,0.21,0.21,972,0
+MKLYR.US,D,20251020,000000,0.24,0.35,0.21,0.239899,17264,0
+MKLYR.US,D,20251021,000000,0.1725,0.2395,0.1725,0.2379,15029,0
+MKLYR.US,D,20251023,000000,0.218,0.218,0.19,0.2096,37254,0
+MKLYR.US,D,20251024,000000,0.23,0.23,0.23,0.23,250,0
+MKLYR.US,D,20251027,000000,0.23,0.23,0.23,0.23,3316,0
+MKLYR.US,D,20251028,000000,0.2155,0.23,0.2155,0.22,8065,0
+MKLYR.US,D,20251029,000000,0.22,0.22,0.22,0.22,10000,0
+MKLYR.US,D,20251031,000000,0.211,0.211,0.2,0.2,1886,0
+MKLYR.US,D,20251105,000000,0.21,0.21,0.2,0.2,523,0
+MKLYR.US,D,20251107,000000,0.2,0.2,0.2,0.2,180,0
+MKLYR.US,D,20251112,000000,0.1765,0.1765,0.1765,0.1765,530,0
+MKLYR.US,D,20251113,000000,0.18,0.18,0.15,0.18,27522,0
+MKLYR.US,D,20251114,000000,0.18,0.19,0.162,0.18,326241,0
+MKLYR.US,D,20251117,000000,0.162,0.1698,0.16,0.16,50690,0
+MKLYR.US,D,20251119,000000,0.16,0.16,0.16,0.16,7661,0
+MKLYR.US,D,20251120,000000,0.16,0.16,0.16,0.16,50000,0
+MKLYR.US,D,20251121,000000,0.16,0.17,0.16,0.17,158996,0
+MKLYR.US,D,20251124,000000,0.16,0.1706,0.1505,0.1706,6425,0
+MKLYR.US,D,20251125,000000,0.174,0.174,0.17,0.17,5966,0
+MKLYR.US,D,20251126,000000,0.16,0.16,0.157499,0.16,1457,0
+MKLYR.US,D,20251128,000000,0.16,0.16,0.16,0.16,3466,0
+MKLYR.US,D,20251201,000000,0.155,0.16,0.15,0.1599,5900,0
+MKLYR.US,D,20251202,000000,0.16,0.16,0.1416,0.15,6484,0
+MKLYR.US,D,20251203,000000,0.15,0.15,0.1499,0.15,31444,0
+MKLYR.US,D,20251204,000000,0.1401,0.15,0.1401,0.15,750,0
+MKLYR.US,D,20251208,000000,0.15,0.15,0.15,0.15,265,0
+MKLYR.US,D,20251209,000000,0.1401,0.15,0.14,0.15,29493,0
+MKLYR.US,D,20251212,000000,0.15,0.15,0.15,0.15,500,0
+MKLYR.US,D,20251217,000000,0.132,0.14,0.1319,0.1399,2002,0
+MKLYR.US,D,20251218,000000,0.132,0.14,0.1315,0.1399,2250,0
+MKLYR.US,D,20251219,000000,0.1301,0.1301,0.13,0.1301,5000,0
+MKLYR.US,D,20251222,000000,0.13,0.13,0.13,0.13,1386,0
+MKLYR.US,D,20251223,000000,0.1483,0.1483,0.1483,0.1483,125,0
+MKLYR.US,D,20251226,000000,0.1316,0.15,0.113,0.1499,21180,0
+MKLYR.US,D,20251229,000000,0.1229,0.1229,0.1001,0.1215,41128,0
+MKLYR.US,D,20251230,000000,0.1064,0.14,0.1,0.14,57917,0
+MKLYR.US,D,20251231,000000,0.11,0.1299,0.11,0.1299,433,0
+MKLYR.US,D,20260106,000000,0.1497,0.1497,0.1497,0.1497,850,0
+MKLYR.US,D,20260108,000000,0.14,0.141501,0.14,0.14,10612,0
+MKLYR.US,D,20260113,000000,0.15,0.16,0.15,0.16,69000,0
+MKLYR.US,D,20260114,000000,0.15,0.15,0.15,0.15,2144,0
+MKLYR.US,D,20260115,000000,0.14,0.15,0.12,0.12,210430,0
+MKLYR.US,D,20260116,000000,0.13,0.15,0.12,0.14,80532,0
+MKLYR.US,D,20260120,000000,0.15,0.155,0.15,0.15,12049,0
+MKLYR.US,D,20260123,000000,0.16,0.16,0.16,0.16,1057,0
+MKLYR.US,D,20260129,000000,0.15,0.1566,0.15,0.1566,350,0
+MKLYR.US,D,20260204,000000,0.155,0.16,0.14,0.1525,8505,0
+MKLYR.US,D,20260209,000000,0.2042,0.2042,0.2042,0.2042,500,0
+MKLYR.US,D,20260212,000000,0.1606,0.1606,0.1505,0.1505,3645,0
+MKLYR.US,D,20260218,000000,0.16,0.16,0.1283,0.13,26709,0